| 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 |
13,410.00 |
13,460.00 |
13,235.00 |
13,270.00 |
0.0M |
| 2025-09-25 |
13,600.00 |
13,600.00 |
13,555.00 |
13,555.00 |
0.0M |
| 2025-09-24 |
13,690.00 |
13,690.00 |
13,580.00 |
13,640.00 |
0.0M |
| 2025-09-23 |
13,745.00 |
13,860.00 |
13,730.00 |
13,730.00 |
0.0M |
| 2025-09-22 |
13,760.00 |
13,810.00 |
13,720.00 |
13,800.00 |
0.0M |
| 2025-09-19 |
13,725.00 |
13,745.00 |
13,600.00 |
13,620.00 |
0.0M |
| 2025-09-18 |
13,605.00 |
13,740.00 |
13,585.00 |
13,740.00 |
0.0M |
| 2025-09-17 |
13,625.00 |
13,625.00 |
13,540.00 |
13,540.00 |
0.0M |
| 2025-09-16 |
13,645.00 |
13,735.00 |
13,645.00 |
13,735.00 |
0.0M |
| 2025-09-15 |
13,615.00 |
13,645.00 |
13,565.00 |
13,645.00 |
0.0M |
| 2025-09-12 |
13,405.00 |
13,445.00 |
13,370.00 |
13,430.00 |
0.0M |
| 2025-09-11 |
13,285.00 |
13,295.00 |
13,220.00 |
13,280.00 |
0.0M |
| 2025-09-10 |
13,050.00 |
13,315.00 |
13,050.00 |
13,285.00 |
0.0M |
| 2025-09-09 |
12,935.00 |
13,060.00 |
12,935.00 |
13,060.00 |
0.6M |
| 2025-09-08 |
12,795.00 |
12,825.00 |
12,795.00 |
12,810.00 |
0.0M |
| 2025-09-05 |
12,840.00 |
12,850.00 |
12,745.00 |
12,795.00 |
0.0M |
| 2025-09-04 |
12,755.00 |
12,755.00 |
12,715.00 |
12,715.00 |
0.0M |
| 2025-09-03 |
12,650.00 |
12,725.00 |
12,650.00 |
12,690.00 |
0.0M |
| 2025-09-02 |
12,605.00 |
12,685.00 |
12,605.00 |
12,685.00 |
0.0M |
| 2025-09-01 |
12,640.00 |
12,715.00 |
12,545.00 |
12,545.00 |
0.0M |
| 2025-08-29 |
12,775.00 |
12,830.00 |
12,660.00 |
12,660.00 |
0.0M |
| 2025-08-28 |
12,655.00 |
12,785.00 |
12,655.00 |
12,750.00 |
0.0M |
| 2025-08-27 |
12,560.00 |
12,615.00 |
12,560.00 |
12,595.00 |
0.0M |
| 2025-08-26 |
12,725.00 |
12,725.00 |
12,525.00 |
12,525.00 |
0.0M |
| 2025-08-25 |
12,685.00 |
12,735.00 |
12,670.00 |
12,735.00 |
0.0M |
| 2025-08-22 |
12,615.00 |
12,620.00 |
12,560.00 |
12,575.00 |
0.0M |
| 2025-08-21 |
12,455.00 |
12,610.00 |
12,455.00 |
12,495.00 |
0.0M |
| 2025-08-20 |
12,360.00 |
12,445.00 |
12,190.00 |
12,440.00 |
0.0M |
| 2025-08-19 |
12,425.00 |
12,530.00 |
12,425.00 |
12,450.00 |
0.0M |
| 2025-08-18 |
12,605.00 |
12,640.00 |
12,555.00 |
12,555.00 |
0.0M |
| 2025-08-14 |
12,850.00 |
12,850.00 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-08-13 |
12,725.00 |
12,760.00 |
12,650.00 |
12,725.00 |
0.0M |
| 2025-08-12 |
12,810.00 |
12,835.00 |
12,690.00 |
12,690.00 |
0.0M |
| 2025-08-11 |
12,735.00 |
12,755.00 |
12,695.00 |
12,705.00 |
0.0M |
| 2025-08-08 |
12,750.00 |
12,780.00 |
12,705.00 |
12,720.00 |
0.0M |
| 2025-08-07 |
12,860.00 |
12,860.00 |
12,700.00 |
12,730.00 |
0.0M |
| 2025-08-06 |
12,625.00 |
12,750.00 |
12,625.00 |
12,750.00 |
0.0M |
| 2025-08-05 |
12,645.00 |
12,665.00 |
12,550.00 |
12,625.00 |
0.0M |
| 2025-08-04 |
12,260.00 |
12,455.00 |
12,220.00 |
12,430.00 |
0.0M |
| 2025-08-01 |
12,600.00 |
12,600.00 |
12,260.00 |
12,260.00 |
0.0M |
| 2025-07-31 |
12,935.00 |
12,945.00 |
12,780.00 |
12,780.00 |
0.0M |
| 2025-07-30 |
12,880.00 |
12,935.00 |
12,830.00 |
12,920.00 |
0.0M |
| 2025-07-29 |
13,135.00 |
13,285.00 |
13,135.00 |
13,280.00 |
0.0M |
| 2025-07-28 |
13,245.00 |
13,260.00 |
13,145.00 |
13,225.00 |
0.0M |
| 2025-07-25 |
13,355.00 |
13,355.00 |
13,305.00 |
13,345.00 |
0.0M |
| 2025-07-24 |
13,395.00 |
13,465.00 |
13,220.00 |
13,265.00 |
0.0M |
| 2025-07-23 |
13,270.00 |
13,295.00 |
13,170.00 |
13,295.00 |
0.0M |
| 2025-07-22 |
13,440.00 |
13,440.00 |
13,170.00 |
13,170.00 |
0.0M |
| 2025-07-21 |
13,295.00 |
13,342.00 |
13,290.00 |
13,330.00 |
0.0M |
| 2025-07-18 |
13,405.00 |
13,405.00 |
13,195.00 |
13,215.00 |
0.0M |
| 2025-07-17 |
13,335.00 |
13,335.00 |
13,180.00 |
13,335.00 |
0.0M |
| 2025-07-16 |
13,380.00 |
13,420.00 |
13,305.00 |
13,305.00 |
0.0M |
| 2025-07-15 |
13,455.00 |
13,515.00 |
13,375.00 |
13,505.00 |
0.0M |
| 2025-07-14 |
13,155.00 |
13,475.00 |
13,155.00 |
13,455.00 |
0.0M |
| 2025-07-11 |
13,305.00 |
13,385.00 |
13,190.00 |
13,215.00 |
0.0M |
| 2025-07-10 |
13,075.00 |
13,230.00 |
13,075.00 |
13,200.00 |
0.0M |
| 2025-07-09 |
13,000.00 |
13,115.00 |
13,000.00 |
13,105.00 |
0.0M |
| 2025-07-08 |
12,910.00 |
13,010.00 |
12,825.00 |
13,000.00 |
0.0M |
| 2025-07-07 |
12,585.00 |
12,690.00 |
12,585.00 |
12,625.00 |
0.0M |
| 2025-07-04 |
12,850.00 |
12,895.00 |
12,615.00 |
12,665.00 |
0.0M |
| 2025-07-03 |
12,765.00 |
12,885.00 |
12,765.00 |
12,850.00 |
0.0M |
| 2025-07-02 |
12,825.00 |
12,825.00 |
12,555.00 |
12,690.00 |
0.0M |
| 2025-07-01 |
12,850.00 |
13,085.00 |
12,825.00 |
12,825.00 |
0.0M |
| 2025-06-30 |
12,615.00 |
12,765.00 |
12,615.00 |
12,675.00 |
0.0M |
| 2025-06-27 |
12,710.00 |
12,740.00 |
12,530.00 |
12,605.00 |
0.0M |
| 2025-06-26 |
12,755.00 |
12,755.00 |
12,440.00 |
12,720.00 |
0.0M |
| 2025-06-25 |
12,830.00 |
12,880.00 |
12,620.00 |
12,790.00 |
0.0M |
| 2025-06-24 |
12,460.00 |
12,670.00 |
12,460.00 |
12,670.00 |
0.0M |
| 2025-06-23 |
12,205.00 |
12,210.00 |
11,975.00 |
12,210.00 |
0.0M |
| 2025-06-20 |
12,180.00 |
12,182.00 |
12,095.00 |
12,180.00 |
0.0M |
| 2025-06-19 |
12,100.00 |
12,140.00 |
12,020.00 |
12,140.00 |
0.0M |
| 2025-06-18 |
11,975.00 |
12,115.00 |
11,975.00 |
12,100.00 |
0.0M |
| 2025-06-17 |
12,110.00 |
12,270.00 |
11,990.00 |
12,050.00 |
0.5M |
| 2025-06-16 |
11,800.00 |
12,120.00 |
11,785.00 |
12,120.00 |
0.0M |
| 2025-06-13 |
12,060.00 |
12,060.00 |
11,750.00 |
11,845.00 |
0.0M |
| 2025-06-12 |
11,950.00 |
11,985.00 |
11,910.00 |
11,910.00 |
0.0M |
| 2025-06-11 |
11,880.00 |
11,940.00 |
11,815.00 |
11,940.00 |
0.0M |
| 2025-06-10 |
11,795.00 |
11,875.00 |
11,660.00 |
11,660.00 |
0.0M |
| 2025-06-09 |
11,795.00 |
11,870.00 |
11,740.00 |
11,795.00 |
0.0M |
| 2025-06-05 |
11,527.00 |
11,555.00 |
11,435.00 |
11,535.00 |
0.0M |
| 2025-06-04 |
11,035.00 |
11,345.00 |
11,035.00 |
11,345.00 |
0.0M |
| 2025-06-02 |
10,915.00 |
11,025.00 |
10,915.00 |
10,920.00 |
0.0M |
| 2025-05-30 |
11,055.00 |
11,055.00 |
11,020.00 |
11,020.00 |
0.0M |
| 2025-05-29 |
10,915.00 |
11,095.00 |
10,915.00 |
11,095.00 |
0.0M |
| 2025-05-28 |
10,805.00 |
10,900.00 |
10,805.00 |
10,845.00 |
0.0M |
| 2025-05-27 |
10,615.00 |
10,615.00 |
10,615.00 |
10,615.00 |
0.0M |
| 2025-05-26 |
10,540.00 |
10,590.00 |
10,540.00 |
10,590.00 |
0.0M |
| 2025-05-23 |
10,490.00 |
10,520.00 |
10,490.00 |
10,520.00 |
0.0M |
| 2025-05-22 |
10,550.00 |
10,550.00 |
10,425.00 |
10,440.00 |
0.0M |
| 2025-05-21 |
10,550.00 |
10,580.00 |
10,540.00 |
10,550.00 |
0.0M |
| 2025-05-20 |
10,490.00 |
10,490.00 |
10,490.00 |
10,490.00 |
0.0M |
| 2025-05-19 |
10,495.00 |
10,495.00 |
10,425.00 |
10,460.00 |
0.0M |
| 2025-05-16 |
10,520.00 |
10,520.00 |
10,475.00 |
10,485.00 |
0.0M |
| 2025-05-15 |
10,500.00 |
10,530.00 |
10,485.00 |
10,520.00 |
0.0M |
| 2025-05-14 |
10,455.00 |
10,520.00 |
10,440.00 |
10,500.00 |
0.0M |
| 2025-05-13 |
10,390.00 |
10,430.00 |
10,390.00 |
10,400.00 |
0.0M |
| 2025-05-12 |
10,325.00 |
10,345.00 |
10,320.00 |
10,330.00 |
0.0M |
| 2025-05-09 |
10,255.00 |
10,255.00 |
10,245.00 |
10,250.00 |
0.0M |
| 2025-05-08 |
10,235.00 |
10,235.00 |
10,235.00 |
10,235.00 |
0.0M |
| 2025-05-07 |
10,225.00 |
10,230.00 |
10,190.00 |
10,190.00 |
0.0M |
| 2025-05-02 |
10,165.00 |
10,165.00 |
10,165.00 |
10,165.00 |
0.0M |
| 2025-04-30 |
10,200.00 |
10,200.00 |
10,115.00 |
10,115.00 |
0.0M |
| 2025-04-29 |
10,140.00 |
10,140.00 |
10,140.00 |
10,140.00 |
0.0M |
| 2025-04-28 |
10,075.00 |
10,095.00 |
10,075.00 |
10,080.00 |
0.0M |
| 2025-04-25 |
10,075.00 |
10,075.00 |
10,075.00 |
10,075.00 |
0.0M |
| 2025-04-24 |
9,945.00 |
9,960.00 |
9,935.00 |
9,935.00 |
0.0M |
| 2025-04-23 |
9,920.00 |
9,940.00 |
9,920.00 |
9,940.00 |
0.0M |
| 2025-04-22 |
9,790.00 |
9,795.00 |
9,790.00 |
9,795.00 |
0.0M |
| 2025-04-21 |
9,825.00 |
9,825.00 |
9,770.00 |
9,770.00 |
0.0M |
| 2025-04-18 |
9,750.00 |
9,750.00 |
9,730.00 |
9,730.00 |
0.0M |
| 2025-04-17 |
9,690.00 |
9,695.00 |
9,690.00 |
9,695.00 |
0.0M |
| 2025-04-16 |
9,725.00 |
9,725.00 |
9,650.00 |
9,650.00 |
0.0M |
| 2025-04-15 |
9,730.00 |
9,730.00 |
9,730.00 |
9,730.00 |
0.0M |
| 2025-04-14 |
9,615.00 |
9,615.00 |
9,605.00 |
9,605.00 |
0.0M |
| 2025-04-11 |
9,445.00 |
9,460.00 |
9,445.00 |
9,460.00 |
0.0M |
| 2025-04-10 |
9,485.00 |
9,630.00 |
9,485.00 |
9,630.00 |
0.0M |
| 2025-04-09 |
9,230.00 |
9,230.00 |
9,220.00 |
9,225.00 |
0.0M |
| 2025-04-08 |
9,465.00 |
9,465.00 |
9,295.00 |
9,295.00 |
0.0M |
| 2025-04-07 |
9,410.00 |
9,425.00 |
9,380.00 |
9,380.00 |
0.0M |
| 2025-04-04 |
9,895.00 |
9,960.00 |
9,872.00 |
9,872.00 |
0.0M |
| 2025-04-03 |
9,935.00 |
9,935.00 |
9,895.00 |
9,895.00 |
0.0M |
| 2025-04-02 |
10,070.00 |
10,070.00 |
10,065.00 |
10,065.00 |
0.0M |
| 2025-04-01 |
10,135.00 |
10,135.00 |
10,135.00 |
10,135.00 |
0.0M |
| 2025-03-31 |
10,040.00 |
10,070.00 |
10,015.00 |
10,015.00 |
0.0M |
| 2025-03-28 |
10,320.00 |
10,320.00 |
10,280.00 |
10,290.00 |
0.0M |
| 2025-03-27 |
10,450.00 |
10,450.00 |
10,415.00 |
10,415.00 |
0.0M |
| 2025-03-26 |
10,510.00 |
10,545.00 |
10,510.00 |
10,545.00 |
0.0M |
| 2025-03-25 |
10,520.00 |
10,525.00 |
10,480.00 |
10,480.00 |
0.0M |
| 2025-03-24 |
10,455.00 |
10,520.00 |
10,450.00 |
10,520.00 |
0.0M |
| 2025-03-21 |
10,415.00 |
10,470.00 |
10,360.00 |
10,455.00 |
0.0M |
| 2025-03-20 |
10,405.00 |
10,425.00 |
10,405.00 |
10,425.00 |
0.0M |
| 2025-03-19 |
10,325.00 |
10,375.00 |
10,325.00 |
10,335.00 |
0.0M |
| 2025-03-18 |
10,160.00 |
10,300.00 |
10,160.00 |
10,265.00 |
0.0M |
| 2025-03-17 |
10,205.00 |
10,205.00 |
10,185.00 |
10,190.00 |
0.0M |
| 2025-03-13 |
10,140.00 |
10,140.00 |
10,090.00 |
10,090.00 |
0.0M |
| 2025-03-11 |
10,055.00 |
10,055.00 |
9,945.00 |
10,040.00 |
0.0M |
| 2025-03-10 |
10,115.00 |
10,115.00 |
10,115.00 |
10,115.00 |
0.0M |
| 2025-03-07 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.0M |
| 2025-03-05 |
10,030.00 |
10,040.00 |
10,030.00 |
10,040.00 |
0.0M |
| 2025-03-04 |
10,015.00 |
10,105.00 |
9,990.00 |
10,015.00 |
0.0M |
| 2025-02-28 |
10,170.00 |
10,170.00 |
10,045.00 |
10,045.00 |
0.0M |
| 2025-02-26 |
10,315.00 |
10,315.00 |
10,310.00 |
10,310.00 |
0.0M |
| 2025-02-25 |
10,295.00 |
10,295.00 |
10,295.00 |
10,295.00 |
0.0M |
| 2025-02-24 |
10,360.00 |
10,360.00 |
10,325.00 |
10,330.00 |
0.0M |
| 2025-02-21 |
10,360.00 |
10,385.00 |
10,360.00 |
10,385.00 |
0.0M |
| 2025-02-20 |
10,470.00 |
10,470.00 |
10,470.00 |
10,470.00 |
0.0M |
| 2025-02-19 |
10,465.00 |
10,495.00 |
10,455.00 |
10,495.00 |
0.0M |
| 2025-02-18 |
10,275.00 |
10,310.00 |
10,275.00 |
10,305.00 |
0.0M |
| 2025-02-17 |
10,195.00 |
10,245.00 |
10,195.00 |
10,245.00 |
0.0M |
| 2025-02-14 |
10,155.00 |
10,195.00 |
10,140.00 |
10,195.00 |
0.0M |
| 2025-02-13 |
10,035.00 |
10,035.00 |
10,035.00 |
10,035.00 |
0.0M |
| 2025-02-12 |
10,005.00 |
10,015.00 |
10,005.00 |
10,010.00 |
0.0M |
| 2025-02-11 |
9,965.00 |
10,005.00 |
9,945.00 |
9,985.00 |
0.0M |
| 2025-02-10 |
10,010.00 |
10,010.00 |
9,950.00 |
9,950.00 |
0.0M |
| 2025-02-07 |
10,065.00 |
10,065.00 |
10,065.00 |
10,065.00 |
0.0M |
| 2025-02-06 |
10,175.00 |
10,175.00 |
10,090.00 |
10,090.00 |
0.0M |
| 2025-02-05 |
10,195.00 |
10,195.00 |
10,155.00 |
10,155.00 |
0.0M |
| 2025-02-04 |
10,150.00 |
10,150.00 |
10,045.00 |
10,045.00 |
0.0M |
| 2025-02-03 |
10,000.00 |
10,000.00 |
9,950.00 |
9,950.00 |
0.0M |
| 2025-01-31 |
10,215.00 |
10,225.00 |
10,175.00 |
10,225.00 |
0.0M |
| 2025-01-24 |
10,175.00 |
10,205.00 |
10,155.00 |
10,155.00 |
0.0M |
| 2025-01-23 |
10,220.00 |
10,220.00 |
10,175.00 |
10,205.00 |
0.0M |
| 2025-01-22 |
10,200.00 |
10,210.00 |
10,200.00 |
10,210.00 |
0.0M |
| 2025-01-21 |
10,220.00 |
10,220.00 |
10,180.00 |
10,180.00 |
0.0M |
| 2025-01-20 |
10,170.00 |
10,200.00 |
10,165.00 |
10,165.00 |
0.0M |
| 2025-01-17 |
10,180.00 |
10,180.00 |
10,140.00 |
10,160.00 |
0.0M |
| 2025-01-16 |
10,215.00 |
10,215.00 |
10,210.00 |
10,210.00 |
0.0M |
| 2025-01-15 |
10,110.00 |
10,110.00 |
10,110.00 |
10,110.00 |
0.0M |
| 2025-01-14 |
10,085.00 |
10,085.00 |
10,060.00 |
10,060.00 |
0.0M |
| 2025-01-13 |
10,165.00 |
10,165.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-01-10 |
10,150.00 |
10,210.00 |
10,150.00 |
10,210.00 |
0.0M |
| 2025-01-09 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.0M |
| 2025-01-08 |
10,000.00 |
10,130.00 |
10,000.00 |
10,130.00 |
0.0M |
| 2025-01-07 |
10,105.00 |
10,110.00 |
10,075.00 |
10,075.00 |
0.0M |
| 2025-01-06 |
9,950.00 |
9,985.00 |
9,870.00 |
9,985.00 |
0.0M |
| 2025-01-03 |
9,915.00 |
9,935.00 |
9,895.00 |
9,895.00 |
0.0M |
| 2025-01-02 |
9,870.00 |
9,870.00 |
9,800.00 |
9,800.00 |
0.0M |