| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
12,015.00 |
12,230.00 |
12,005.00 |
12,190.00 |
0.2M |
| 2025-09-25 |
12,025.00 |
12,130.00 |
11,945.00 |
12,030.00 |
0.1M |
| 2025-09-24 |
12,050.00 |
12,120.00 |
11,895.00 |
12,030.00 |
0.2M |
| 2025-09-23 |
11,985.00 |
12,055.00 |
11,915.00 |
12,045.00 |
0.3M |
| 2025-09-22 |
11,835.00 |
12,025.00 |
11,835.00 |
11,910.00 |
0.2M |
| 2025-09-19 |
11,640.00 |
11,920.00 |
11,625.00 |
11,870.00 |
0.6M |
| 2025-09-18 |
11,300.00 |
11,685.00 |
11,210.00 |
11,575.00 |
0.6M |
| 2025-09-17 |
12,050.00 |
12,100.00 |
11,965.00 |
12,000.00 |
0.5M |
| 2025-09-16 |
12,090.00 |
12,160.00 |
11,925.00 |
11,975.00 |
0.5M |
| 2025-09-15 |
12,115.00 |
12,115.00 |
12,010.00 |
12,070.00 |
0.7M |
| 2025-09-12 |
12,110.00 |
12,125.00 |
12,045.00 |
12,060.00 |
0.1M |
| 2025-09-11 |
11,985.00 |
12,120.00 |
11,905.00 |
12,120.00 |
0.7M |
| 2025-09-10 |
12,175.00 |
12,215.00 |
11,865.00 |
11,950.00 |
0.2M |
| 2025-09-09 |
12,315.00 |
12,320.00 |
12,155.00 |
12,170.00 |
0.1M |
| 2025-09-08 |
12,255.00 |
12,345.00 |
12,175.00 |
12,265.00 |
0.2M |
| 2025-09-05 |
12,115.00 |
12,345.00 |
12,085.00 |
12,200.00 |
0.2M |
| 2025-09-04 |
11,855.00 |
12,195.00 |
11,850.00 |
12,100.00 |
0.2M |
| 2025-09-03 |
11,645.00 |
11,830.00 |
11,615.00 |
11,830.00 |
0.2M |
| 2025-09-02 |
11,915.00 |
11,915.00 |
11,620.00 |
11,650.00 |
0.3M |
| 2025-09-01 |
11,965.00 |
11,975.00 |
11,840.00 |
11,880.00 |
0.1M |
| 2025-08-29 |
12,030.00 |
12,070.00 |
11,900.00 |
11,955.00 |
0.2M |
| 2025-08-28 |
12,225.00 |
12,225.00 |
11,980.00 |
12,025.00 |
0.1M |
| 2025-08-27 |
12,220.00 |
12,295.00 |
12,095.00 |
12,195.00 |
0.3M |
| 2025-08-26 |
12,170.00 |
12,265.00 |
12,070.00 |
12,205.00 |
0.2M |
| 2025-08-22 |
12,175.00 |
12,260.00 |
12,100.00 |
12,230.00 |
0.4M |
| 2025-08-21 |
12,305.00 |
12,325.00 |
12,200.00 |
12,200.00 |
0.2M |
| 2025-08-20 |
12,050.00 |
12,280.00 |
12,050.00 |
12,255.00 |
0.4M |
| 2025-08-19 |
11,835.00 |
12,130.00 |
11,815.00 |
12,130.00 |
0.4M |
| 2025-08-18 |
11,835.00 |
11,870.00 |
11,730.00 |
11,780.00 |
0.2M |
| 2025-08-15 |
11,940.00 |
11,940.00 |
11,730.00 |
11,755.00 |
0.2M |
| 2025-08-14 |
11,860.00 |
11,895.00 |
11,780.00 |
11,855.00 |
0.2M |
| 2025-08-13 |
11,700.00 |
11,825.00 |
11,700.00 |
11,805.00 |
0.3M |
| 2025-08-12 |
11,830.00 |
11,840.00 |
11,615.00 |
11,685.00 |
0.2M |
| 2025-08-11 |
11,715.00 |
11,795.00 |
11,680.00 |
11,735.00 |
0.2M |
| 2025-08-08 |
11,785.00 |
11,825.00 |
11,590.00 |
11,730.00 |
0.4M |
| 2025-08-07 |
12,145.00 |
12,145.00 |
11,775.00 |
11,790.00 |
0.4M |
| 2025-08-06 |
12,315.00 |
12,315.00 |
12,105.00 |
12,125.00 |
0.3M |
| 2025-08-05 |
12,160.00 |
12,250.00 |
12,110.00 |
12,250.00 |
0.2M |
| 2025-08-04 |
12,390.00 |
12,410.00 |
12,105.00 |
12,115.00 |
0.8M |
| 2025-08-01 |
12,285.00 |
12,330.00 |
12,185.00 |
12,330.00 |
0.3M |
| 2025-07-31 |
12,365.00 |
12,560.00 |
12,095.00 |
12,310.00 |
0.2M |
| 2025-07-30 |
12,180.00 |
12,330.00 |
12,075.00 |
12,275.00 |
0.2M |
| 2025-07-29 |
12,115.00 |
12,190.00 |
12,065.00 |
12,190.00 |
0.2M |
| 2025-07-28 |
12,210.00 |
12,215.00 |
12,080.00 |
12,115.00 |
0.2M |
| 2025-07-25 |
12,095.00 |
12,190.00 |
12,075.00 |
12,190.00 |
0.2M |
| 2025-07-24 |
12,085.00 |
12,190.00 |
11,990.00 |
12,075.00 |
0.1M |
| 2025-07-23 |
12,200.00 |
12,205.00 |
12,075.00 |
12,080.00 |
0.1M |
| 2025-07-22 |
12,215.00 |
12,230.00 |
12,055.00 |
12,155.00 |
0.2M |
| 2025-07-21 |
12,285.00 |
12,285.00 |
12,185.00 |
12,250.00 |
0.1M |
| 2025-07-18 |
12,245.00 |
12,290.00 |
12,125.00 |
12,290.00 |
0.5M |
| 2025-07-17 |
12,200.00 |
12,200.00 |
12,080.00 |
12,175.00 |
0.1M |
| 2025-07-16 |
12,140.00 |
12,260.00 |
12,135.00 |
12,185.00 |
0.1M |
| 2025-07-15 |
12,295.00 |
12,300.00 |
12,130.00 |
12,165.00 |
0.4M |
| 2025-07-14 |
12,110.00 |
12,295.00 |
12,110.00 |
12,285.00 |
0.2M |
| 2025-07-11 |
12,195.00 |
12,275.00 |
12,100.00 |
12,200.00 |
0.3M |
| 2025-07-10 |
12,235.00 |
12,335.00 |
12,215.00 |
12,220.00 |
0.8M |
| 2025-07-09 |
12,290.00 |
12,290.00 |
12,135.00 |
12,180.00 |
0.5M |
| 2025-07-08 |
12,165.00 |
12,195.00 |
12,055.00 |
12,190.00 |
0.5M |
| 2025-07-07 |
12,230.00 |
12,235.00 |
12,120.00 |
12,155.00 |
0.2M |
| 2025-07-04 |
12,280.00 |
12,315.00 |
12,200.00 |
12,205.00 |
0.1M |
| 2025-07-03 |
11,895.00 |
12,360.00 |
11,895.00 |
12,320.00 |
0.2M |
| 2025-07-02 |
12,485.00 |
12,485.00 |
11,895.00 |
11,990.00 |
0.3M |
| 2025-07-01 |
12,465.00 |
12,575.00 |
12,425.00 |
12,540.00 |
0.2M |
| 2025-06-30 |
12,535.00 |
12,595.00 |
12,365.00 |
12,440.00 |
0.1M |
| 2025-06-27 |
12,430.00 |
12,485.00 |
12,290.00 |
12,450.00 |
0.2M |
| 2025-06-26 |
12,395.00 |
12,495.00 |
12,325.00 |
12,410.00 |
0.2M |
| 2025-06-25 |
12,350.00 |
12,380.00 |
12,290.00 |
12,380.00 |
0.2M |
| 2025-06-24 |
12,395.00 |
12,455.00 |
12,315.00 |
12,315.00 |
0.3M |
| 2025-06-23 |
12,355.00 |
12,420.00 |
12,295.00 |
12,335.00 |
0.4M |
| 2025-06-20 |
12,425.00 |
12,480.00 |
12,315.00 |
12,375.00 |
0.4M |
| 2025-06-19 |
12,550.00 |
12,550.00 |
12,385.00 |
12,400.00 |
0.1M |
| 2025-06-18 |
12,515.00 |
12,600.00 |
12,515.00 |
12,575.00 |
0.2M |
| 2025-06-17 |
12,565.00 |
12,600.00 |
12,475.00 |
12,480.00 |
0.6M |
| 2025-06-16 |
12,780.00 |
12,845.00 |
12,590.00 |
12,590.00 |
0.3M |
| 2025-06-13 |
12,525.00 |
12,820.00 |
12,510.00 |
12,770.00 |
0.1M |
| 2025-06-12 |
12,525.00 |
12,625.00 |
12,460.00 |
12,625.00 |
0.2M |
| 2025-06-11 |
12,500.00 |
12,575.00 |
12,425.00 |
12,545.00 |
0.3M |
| 2025-06-10 |
12,855.00 |
12,880.00 |
12,495.00 |
12,495.00 |
0.3M |
| 2025-06-09 |
12,955.00 |
12,960.00 |
12,815.00 |
12,840.00 |
0.1M |
| 2025-06-06 |
12,930.00 |
12,940.00 |
12,870.00 |
12,910.00 |
0.1M |
| 2025-06-05 |
12,915.00 |
12,935.00 |
12,800.00 |
12,935.00 |
0.1M |
| 2025-06-04 |
12,915.00 |
12,935.00 |
12,795.00 |
12,890.00 |
0.4M |
| 2025-06-03 |
13,055.00 |
13,070.00 |
12,875.00 |
12,910.00 |
0.2M |
| 2025-06-02 |
12,920.00 |
13,010.00 |
12,880.00 |
12,970.00 |
0.2M |
| 2025-05-30 |
12,810.00 |
12,895.00 |
12,805.00 |
12,865.00 |
0.6M |
| 2025-05-29 |
12,835.00 |
12,870.00 |
12,680.00 |
12,795.00 |
0.3M |
| 2025-05-28 |
12,910.00 |
12,935.00 |
12,795.00 |
12,795.00 |
0.2M |
| 2025-05-27 |
12,960.00 |
12,960.00 |
12,835.00 |
12,890.00 |
0.3M |
| 2025-05-23 |
12,930.00 |
12,950.00 |
12,730.00 |
12,895.00 |
0.4M |
| 2025-05-22 |
12,685.00 |
12,900.00 |
12,685.00 |
12,895.00 |
0.2M |
| 2025-05-21 |
12,780.00 |
12,820.00 |
12,650.00 |
12,795.00 |
0.3M |
| 2025-05-20 |
12,720.00 |
12,830.00 |
12,695.00 |
12,820.00 |
0.2M |
| 2025-05-19 |
12,665.00 |
12,710.00 |
12,500.00 |
12,710.00 |
0.3M |
| 2025-05-16 |
12,700.00 |
12,710.00 |
12,485.00 |
12,710.00 |
0.3M |
| 2025-05-15 |
12,375.00 |
12,580.00 |
12,345.00 |
12,580.00 |
0.9M |
| 2025-05-14 |
12,245.00 |
12,390.00 |
12,210.00 |
12,360.00 |
0.3M |
| 2025-05-13 |
11,910.00 |
12,215.00 |
11,870.00 |
12,200.00 |
0.3M |
| 2025-05-12 |
12,315.00 |
12,315.00 |
11,870.00 |
11,955.00 |
0.3M |
| 2025-05-09 |
12,350.00 |
12,365.00 |
12,020.00 |
12,225.00 |
0.4M |
| 2025-05-08 |
12,370.00 |
12,545.00 |
12,240.00 |
12,350.00 |
0.4M |
| 2025-05-07 |
12,485.00 |
12,485.00 |
12,130.00 |
12,295.00 |
1.4M |
| 2025-05-06 |
12,455.00 |
12,510.00 |
12,395.00 |
12,450.00 |
1.4M |
| 2025-05-02 |
12,395.00 |
12,430.00 |
12,275.00 |
12,370.00 |
0.2M |
| 2025-05-01 |
12,295.00 |
12,340.00 |
12,205.00 |
12,310.00 |
0.1M |
| 2025-04-30 |
12,155.00 |
12,330.00 |
12,075.00 |
12,330.00 |
0.7M |
| 2025-04-29 |
11,970.00 |
12,100.00 |
11,915.00 |
12,085.00 |
0.2M |
| 2025-04-28 |
12,115.00 |
12,115.00 |
11,930.00 |
11,930.00 |
0.3M |
| 2025-04-25 |
11,940.00 |
12,040.00 |
11,885.00 |
12,040.00 |
1.3M |
| 2025-04-24 |
11,805.00 |
11,925.00 |
11,805.00 |
11,890.00 |
0.6M |
| 2025-04-23 |
12,180.00 |
12,225.00 |
11,790.00 |
11,840.00 |
1.4M |
| 2025-04-22 |
12,075.00 |
12,155.00 |
11,965.00 |
12,130.00 |
1.2M |
| 2025-04-17 |
11,950.00 |
12,075.00 |
11,865.00 |
12,050.00 |
0.2M |
| 2025-04-16 |
11,955.00 |
12,000.00 |
11,845.00 |
12,000.00 |
0.6M |
| 2025-04-15 |
11,830.00 |
12,055.00 |
11,775.00 |
11,960.00 |
0.6M |
| 2025-04-14 |
11,660.00 |
11,780.00 |
11,595.00 |
11,730.00 |
0.3M |
| 2025-04-11 |
11,430.00 |
11,615.00 |
11,410.00 |
11,555.00 |
0.8M |
| 2025-04-10 |
11,100.00 |
11,505.00 |
10,930.00 |
11,420.00 |
0.5M |
| 2025-04-09 |
10,845.00 |
11,090.00 |
10,765.00 |
10,965.00 |
0.7M |
| 2025-04-08 |
10,710.00 |
11,040.00 |
10,610.00 |
11,015.00 |
0.9M |
| 2025-04-07 |
10,915.00 |
10,950.00 |
10,590.00 |
10,670.00 |
1.1M |
| 2025-04-04 |
11,485.00 |
11,505.00 |
11,120.00 |
11,230.00 |
0.5M |
| 2025-04-03 |
11,120.00 |
11,535.00 |
11,120.00 |
11,455.00 |
0.3M |
| 2025-04-02 |
11,045.00 |
11,260.00 |
11,045.00 |
11,245.00 |
0.3M |
| 2025-04-01 |
11,155.00 |
11,245.00 |
11,030.00 |
11,105.00 |
0.5M |
| 2025-03-31 |
10,950.00 |
11,085.00 |
10,920.00 |
11,085.00 |
0.6M |
| 2025-03-28 |
11,005.00 |
11,080.00 |
10,795.00 |
10,990.00 |
0.4M |
| 2025-03-27 |
10,880.00 |
11,075.00 |
10,505.00 |
11,035.00 |
0.6M |
| 2025-03-26 |
9,856.00 |
9,986.00 |
9,812.00 |
9,986.00 |
0.6M |
| 2025-03-25 |
9,814.00 |
9,854.00 |
9,756.00 |
9,796.00 |
0.3M |
| 2025-03-24 |
9,858.00 |
9,870.00 |
9,680.00 |
9,788.00 |
0.3M |
| 2025-03-21 |
9,726.00 |
9,816.00 |
9,702.00 |
9,814.00 |
1.0M |
| 2025-03-20 |
9,810.00 |
9,988.00 |
9,768.00 |
9,768.00 |
0.4M |
| 2025-03-19 |
9,804.00 |
9,804.00 |
9,656.00 |
9,790.00 |
0.2M |
| 2025-03-18 |
9,624.00 |
9,848.00 |
9,622.00 |
9,826.00 |
0.3M |
| 2025-03-17 |
9,670.00 |
9,708.00 |
9,548.00 |
9,584.00 |
0.7M |
| 2025-03-14 |
9,610.00 |
9,730.00 |
9,610.00 |
9,680.00 |
0.3M |
| 2025-03-13 |
9,682.00 |
9,756.00 |
9,590.00 |
9,590.00 |
0.2M |
| 2025-03-12 |
9,790.00 |
9,794.00 |
9,550.00 |
9,730.00 |
0.3M |
| 2025-03-11 |
9,782.00 |
9,976.00 |
9,740.00 |
9,808.00 |
1.1M |
| 2025-03-10 |
9,984.00 |
10,070.00 |
9,946.00 |
9,950.00 |
0.3M |
| 2025-03-07 |
9,734.00 |
9,966.00 |
9,696.00 |
9,922.00 |
0.2M |
| 2025-03-06 |
9,932.00 |
9,940.00 |
9,756.00 |
9,818.00 |
0.2M |
| 2025-03-05 |
10,040.00 |
10,160.00 |
9,850.00 |
9,880.00 |
0.2M |
| 2025-03-04 |
10,090.00 |
10,170.00 |
9,984.00 |
9,990.00 |
0.2M |
| 2025-03-03 |
10,030.00 |
10,200.00 |
9,994.00 |
10,135.00 |
0.2M |
| 2025-02-28 |
9,930.00 |
10,060.00 |
9,926.00 |
10,025.00 |
0.4M |
| 2025-02-27 |
9,974.00 |
10,030.00 |
9,872.00 |
10,010.00 |
0.2M |
| 2025-02-26 |
10,040.00 |
10,105.00 |
9,950.00 |
10,060.00 |
0.5M |
| 2025-02-25 |
9,844.00 |
9,976.00 |
9,840.00 |
9,934.00 |
0.1M |
| 2025-02-24 |
9,966.00 |
10,025.00 |
9,904.00 |
9,910.00 |
0.3M |
| 2025-02-21 |
10,025.00 |
10,195.00 |
10,015.00 |
10,015.00 |
0.2M |
| 2025-02-20 |
10,035.00 |
10,070.00 |
9,990.00 |
10,040.00 |
0.3M |
| 2025-02-19 |
10,125.00 |
10,145.00 |
9,984.00 |
9,984.00 |
0.1M |
| 2025-02-18 |
10,155.00 |
10,205.00 |
10,100.00 |
10,115.00 |
0.1M |
| 2025-02-17 |
10,005.00 |
10,175.00 |
9,998.00 |
10,145.00 |
0.2M |
| 2025-02-14 |
10,045.00 |
10,095.00 |
9,982.00 |
10,005.00 |
0.3M |
| 2025-02-13 |
10,085.00 |
10,165.00 |
9,904.00 |
10,015.00 |
0.2M |
| 2025-02-12 |
9,942.00 |
10,025.00 |
9,884.00 |
10,000.00 |
0.3M |
| 2025-02-11 |
9,900.00 |
9,998.00 |
9,820.00 |
9,940.00 |
0.6M |
| 2025-02-10 |
9,724.00 |
9,884.00 |
9,724.00 |
9,884.00 |
1.0M |
| 2025-02-07 |
9,808.00 |
9,868.00 |
9,660.00 |
9,724.00 |
1.7M |
| 2025-02-06 |
9,768.00 |
9,868.00 |
9,712.00 |
9,802.00 |
0.2M |
| 2025-02-05 |
9,670.00 |
9,738.00 |
9,582.00 |
9,734.00 |
0.3M |
| 2025-02-04 |
9,722.00 |
9,800.00 |
9,680.00 |
9,726.00 |
0.8M |
| 2025-02-03 |
9,856.00 |
9,872.00 |
9,632.00 |
9,752.00 |
0.2M |
| 2025-01-31 |
9,962.00 |
10,085.00 |
9,886.00 |
9,952.00 |
0.6M |
| 2025-01-30 |
9,620.00 |
9,810.00 |
9,560.00 |
9,776.00 |
0.2M |
| 2025-01-29 |
9,554.00 |
9,690.00 |
9,542.00 |
9,656.00 |
0.9M |
| 2025-01-28 |
9,336.00 |
9,566.00 |
9,320.00 |
9,520.00 |
0.3M |
| 2025-01-27 |
9,312.00 |
9,372.00 |
9,302.00 |
9,336.00 |
0.2M |
| 2025-01-24 |
9,562.00 |
9,572.00 |
9,298.00 |
9,340.00 |
0.3M |
| 2025-01-23 |
9,512.00 |
9,680.00 |
9,476.00 |
9,534.00 |
0.8M |
| 2025-01-22 |
9,422.00 |
9,506.00 |
9,398.00 |
9,502.00 |
0.1M |
| 2025-01-21 |
9,500.00 |
9,500.00 |
9,376.00 |
9,408.00 |
0.3M |
| 2025-01-20 |
9,354.00 |
9,466.00 |
9,330.00 |
9,380.00 |
0.2M |
| 2025-01-17 |
9,302.00 |
9,374.00 |
9,240.00 |
9,354.00 |
0.3M |
| 2025-01-16 |
9,300.00 |
9,300.00 |
9,204.00 |
9,270.00 |
0.3M |
| 2025-01-15 |
9,052.00 |
9,282.00 |
9,052.00 |
9,252.00 |
0.4M |
| 2025-01-14 |
9,380.00 |
9,410.00 |
9,028.00 |
9,028.00 |
0.3M |
| 2025-01-13 |
9,302.00 |
9,384.00 |
9,302.00 |
9,350.00 |
0.2M |
| 2025-01-10 |
9,468.00 |
9,548.00 |
9,348.00 |
9,348.00 |
0.4M |
| 2025-01-09 |
9,634.00 |
9,636.00 |
9,376.00 |
9,514.00 |
0.3M |
| 2025-01-08 |
9,938.00 |
9,994.00 |
9,572.00 |
9,680.00 |
0.5M |
| 2025-01-07 |
9,850.00 |
9,984.00 |
9,712.00 |
9,912.00 |
0.9M |
| 2025-01-06 |
9,494.00 |
9,658.00 |
9,428.00 |
9,554.00 |
0.3M |
| 2025-01-03 |
9,650.00 |
9,672.00 |
9,472.00 |
9,522.00 |
0.5M |
| 2025-01-02 |
9,618.00 |
9,700.00 |
9,536.00 |
9,700.00 |
0.2M |