| 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 |
147,000.00 |
159,400.00 |
144,500.00 |
149,000.00 |
3.6M |
| 2025-09-25 |
152,400.00 |
155,900.00 |
145,100.00 |
145,900.00 |
1.8M |
| 2025-09-24 |
161,500.00 |
171,500.00 |
148,900.00 |
152,100.00 |
2.8M |
| 2025-09-23 |
144,100.00 |
169,700.00 |
142,300.00 |
161,600.00 |
3.4M |
| 2025-09-22 |
138,200.00 |
153,800.00 |
135,100.00 |
143,600.00 |
4.3M |
| 2025-09-19 |
112,100.00 |
145,000.00 |
108,800.00 |
136,200.00 |
7.2M |
| 2025-09-18 |
103,300.00 |
118,400.00 |
103,000.00 |
112,100.00 |
5.0M |
| 2025-09-17 |
101,500.00 |
103,900.00 |
99,600.00 |
100,000.00 |
0.6M |
| 2025-09-16 |
104,700.00 |
105,500.00 |
100,700.00 |
101,800.00 |
0.6M |
| 2025-09-15 |
103,500.00 |
110,500.00 |
100,900.00 |
103,500.00 |
1.8M |
| 2025-09-12 |
100,600.00 |
102,000.00 |
98,600.00 |
100,000.00 |
0.8M |
| 2025-09-11 |
96,800.00 |
104,500.00 |
95,700.00 |
99,500.00 |
2.1M |
| 2025-09-10 |
98,800.00 |
100,400.00 |
95,900.00 |
96,800.00 |
0.9M |
| 2025-09-09 |
97,800.00 |
99,100.00 |
95,400.00 |
96,600.00 |
0.6M |
| 2025-09-08 |
99,500.00 |
101,600.00 |
96,000.00 |
97,200.00 |
0.6M |
| 2025-09-05 |
99,000.00 |
99,900.00 |
97,300.00 |
98,700.00 |
0.6M |
| 2025-09-04 |
98,900.00 |
102,400.00 |
98,300.00 |
98,500.00 |
0.8M |
| 2025-09-03 |
102,000.00 |
104,300.00 |
97,100.00 |
98,700.00 |
2.0M |
| 2025-09-02 |
89,200.00 |
106,300.00 |
89,000.00 |
102,900.00 |
5.0M |
| 2025-09-01 |
91,800.00 |
93,500.00 |
87,000.00 |
87,900.00 |
1.1M |
| 2025-08-29 |
86,600.00 |
94,200.00 |
86,400.00 |
90,900.00 |
1.4M |
| 2025-08-28 |
97,600.00 |
98,400.00 |
91,500.00 |
93,600.00 |
0.7M |
| 2025-08-27 |
104,700.00 |
104,700.00 |
93,600.00 |
94,500.00 |
1.3M |
| 2025-08-26 |
98,400.00 |
108,600.00 |
96,000.00 |
103,300.00 |
2.4M |
| 2025-08-25 |
86,700.00 |
104,400.00 |
84,000.00 |
100,700.00 |
3.5M |
| 2025-08-22 |
75,800.00 |
87,900.00 |
75,800.00 |
84,400.00 |
0.9M |
| 2025-08-21 |
78,200.00 |
78,300.00 |
75,600.00 |
75,900.00 |
0.2M |
| 2025-08-20 |
78,000.00 |
78,400.00 |
75,000.00 |
77,300.00 |
0.3M |
| 2025-08-19 |
83,900.00 |
84,100.00 |
80,000.00 |
80,600.00 |
0.2M |
| 2025-08-18 |
85,800.00 |
86,100.00 |
83,400.00 |
83,600.00 |
0.2M |
| 2025-08-14 |
85,600.00 |
86,800.00 |
84,700.00 |
86,100.00 |
0.2M |
| 2025-08-13 |
90,900.00 |
91,600.00 |
85,000.00 |
85,500.00 |
0.5M |
| 2025-08-12 |
88,500.00 |
96,400.00 |
88,200.00 |
91,000.00 |
1.3M |
| 2025-08-11 |
87,700.00 |
91,300.00 |
84,500.00 |
88,600.00 |
0.6M |
| 2025-08-08 |
84,900.00 |
86,900.00 |
83,200.00 |
85,000.00 |
0.3M |
| 2025-08-07 |
82,700.00 |
86,200.00 |
81,700.00 |
85,200.00 |
0.4M |
| 2025-08-06 |
81,200.00 |
83,500.00 |
80,700.00 |
82,100.00 |
0.2M |
| 2025-08-05 |
78,900.00 |
83,100.00 |
78,200.00 |
82,300.00 |
0.4M |
| 2025-08-04 |
75,600.00 |
77,600.00 |
75,200.00 |
77,200.00 |
0.2M |
| 2025-08-01 |
81,100.00 |
81,800.00 |
77,000.00 |
77,200.00 |
0.3M |
| 2025-07-31 |
82,300.00 |
82,700.00 |
80,700.00 |
81,900.00 |
0.2M |
| 2025-07-30 |
80,700.00 |
84,800.00 |
80,200.00 |
81,800.00 |
0.4M |
| 2025-07-29 |
80,100.00 |
83,200.00 |
79,800.00 |
81,000.00 |
0.3M |
| 2025-07-28 |
79,100.00 |
81,100.00 |
78,000.00 |
80,100.00 |
0.2M |
| 2025-07-25 |
79,800.00 |
81,500.00 |
79,400.00 |
79,900.00 |
0.2M |
| 2025-07-24 |
80,500.00 |
81,900.00 |
79,500.00 |
79,800.00 |
0.2M |
| 2025-07-23 |
85,700.00 |
85,700.00 |
79,500.00 |
80,500.00 |
0.4M |
| 2025-07-22 |
83,200.00 |
84,900.00 |
80,400.00 |
83,800.00 |
0.3M |
| 2025-07-21 |
81,400.00 |
84,200.00 |
80,900.00 |
83,800.00 |
0.3M |
| 2025-07-18 |
85,500.00 |
86,100.00 |
80,000.00 |
82,400.00 |
0.5M |
| 2025-07-17 |
90,000.00 |
90,200.00 |
84,200.00 |
84,500.00 |
0.7M |
| 2025-07-16 |
85,100.00 |
92,900.00 |
83,700.00 |
90,500.00 |
2.2M |
| 2025-07-15 |
73,900.00 |
94,900.00 |
72,000.00 |
89,600.00 |
2.1M |
| 2025-07-14 |
70,500.00 |
75,400.00 |
70,000.00 |
73,200.00 |
0.3M |
| 2025-07-11 |
73,300.00 |
73,600.00 |
70,800.00 |
71,200.00 |
0.2M |
| 2025-07-10 |
72,500.00 |
74,000.00 |
71,300.00 |
72,700.00 |
0.2M |
| 2025-07-09 |
69,600.00 |
74,100.00 |
68,800.00 |
72,800.00 |
0.5M |
| 2025-07-08 |
73,800.00 |
73,900.00 |
68,600.00 |
69,300.00 |
0.4M |
| 2025-07-07 |
66,000.00 |
71,400.00 |
65,400.00 |
70,600.00 |
0.5M |
| 2025-07-04 |
68,100.00 |
69,000.00 |
65,200.00 |
66,700.00 |
0.4M |
| 2025-07-03 |
70,000.00 |
70,100.00 |
67,500.00 |
67,800.00 |
0.3M |
| 2025-07-02 |
70,200.00 |
71,400.00 |
67,000.00 |
69,200.00 |
0.4M |
| 2025-07-01 |
73,100.00 |
73,900.00 |
69,800.00 |
70,200.00 |
0.5M |
| 2025-06-30 |
72,100.00 |
73,500.00 |
68,500.00 |
73,000.00 |
0.6M |
| 2025-06-27 |
71,500.00 |
73,800.00 |
67,900.00 |
71,000.00 |
0.7M |
| 2025-06-26 |
72,900.00 |
75,200.00 |
66,500.00 |
70,600.00 |
1.1M |
| 2025-06-25 |
75,100.00 |
77,600.00 |
70,800.00 |
71,700.00 |
1.4M |
| 2025-06-24 |
84,400.00 |
84,900.00 |
74,500.00 |
75,700.00 |
3.1M |
| 2025-06-23 |
61,500.00 |
81,900.00 |
61,300.00 |
81,900.00 |
3.5M |
| 2025-06-20 |
57,200.00 |
66,700.00 |
57,200.00 |
63,000.00 |
2.8M |
| 2025-06-19 |
58,400.00 |
60,400.00 |
54,500.00 |
56,800.00 |
0.7M |
| 2025-06-18 |
57,100.00 |
57,200.00 |
55,000.00 |
56,500.00 |
0.2M |
| 2025-06-17 |
58,800.00 |
58,800.00 |
54,600.00 |
55,800.00 |
0.5M |
| 2025-06-16 |
53,900.00 |
55,900.00 |
53,200.00 |
55,600.00 |
0.4M |
| 2025-06-13 |
61,700.00 |
61,700.00 |
54,400.00 |
55,200.00 |
0.8M |
| 2025-06-12 |
60,400.00 |
61,000.00 |
59,200.00 |
60,300.00 |
0.3M |
| 2025-06-11 |
60,500.00 |
60,600.00 |
58,000.00 |
59,800.00 |
0.3M |
| 2025-06-10 |
62,100.00 |
63,200.00 |
57,600.00 |
59,200.00 |
0.6M |
| 2025-06-09 |
67,100.00 |
67,100.00 |
60,400.00 |
60,600.00 |
1.0M |
| 2025-06-05 |
68,100.00 |
68,800.00 |
64,000.00 |
68,200.00 |
0.6M |
| 2025-06-04 |
63,800.00 |
69,500.00 |
63,500.00 |
68,100.00 |
1.2M |
| 2025-06-02 |
60,500.00 |
64,000.00 |
58,700.00 |
62,600.00 |
0.9M |
| 2025-05-30 |
57,400.00 |
60,100.00 |
55,500.00 |
59,800.00 |
0.7M |
| 2025-05-29 |
56,300.00 |
57,300.00 |
55,500.00 |
56,900.00 |
0.4M |
| 2025-05-28 |
57,700.00 |
59,200.00 |
54,800.00 |
55,500.00 |
0.7M |
| 2025-05-27 |
58,100.00 |
58,200.00 |
55,400.00 |
57,300.00 |
0.6M |
| 2025-05-26 |
52,000.00 |
57,100.00 |
51,100.00 |
57,100.00 |
0.9M |
| 2025-05-23 |
53,100.00 |
54,900.00 |
50,700.00 |
52,500.00 |
1.1M |
| 2025-05-22 |
55,100.00 |
55,500.00 |
51,200.00 |
52,600.00 |
1.2M |
| 2025-05-21 |
61,500.00 |
61,500.00 |
55,500.00 |
55,500.00 |
1.4M |
| 2025-05-20 |
60,400.00 |
64,500.00 |
59,400.00 |
61,700.00 |
1.3M |
| 2025-05-19 |
56,800.00 |
59,500.00 |
56,400.00 |
59,000.00 |
0.9M |
| 2025-05-16 |
58,200.00 |
62,900.00 |
57,100.00 |
59,000.00 |
2.4M |
| 2025-05-15 |
53,500.00 |
56,800.00 |
48,500.00 |
55,000.00 |
5.5M |
| 2025-05-14 |
39,900.00 |
49,000.00 |
38,550.00 |
49,000.00 |
3.4M |
| 2025-05-13 |
37,100.00 |
38,950.00 |
36,900.00 |
37,700.00 |
0.8M |
| 2025-05-12 |
36,850.00 |
37,350.00 |
36,150.00 |
36,350.00 |
0.2M |
| 2025-05-09 |
37,250.00 |
37,250.00 |
36,100.00 |
36,150.00 |
0.2M |
| 2025-05-08 |
37,300.00 |
38,100.00 |
36,500.00 |
37,350.00 |
0.4M |
| 2025-05-07 |
34,250.00 |
37,400.00 |
33,950.00 |
36,850.00 |
0.9M |
| 2025-05-02 |
35,000.00 |
35,250.00 |
33,800.00 |
34,100.00 |
0.2M |
| 2025-04-30 |
34,650.00 |
34,700.00 |
33,550.00 |
34,250.00 |
0.1M |
| 2025-04-29 |
34,350.00 |
34,950.00 |
34,000.00 |
34,750.00 |
0.1M |
| 2025-04-28 |
34,650.00 |
34,750.00 |
33,850.00 |
34,350.00 |
0.1M |
| 2025-04-25 |
35,500.00 |
35,750.00 |
34,500.00 |
34,900.00 |
0.2M |
| 2025-04-24 |
36,000.00 |
36,050.00 |
35,250.00 |
35,650.00 |
0.2M |
| 2025-04-23 |
36,600.00 |
36,600.00 |
35,350.00 |
36,150.00 |
0.2M |
| 2025-04-22 |
35,150.00 |
36,350.00 |
35,150.00 |
35,950.00 |
0.2M |
| 2025-04-21 |
34,750.00 |
36,500.00 |
34,450.00 |
35,900.00 |
0.4M |
| 2025-04-18 |
35,700.00 |
35,750.00 |
34,150.00 |
34,950.00 |
0.2M |
| 2025-04-17 |
33,600.00 |
34,950.00 |
33,500.00 |
34,800.00 |
0.1M |
| 2025-04-16 |
35,100.00 |
35,750.00 |
33,800.00 |
33,900.00 |
0.2M |
| 2025-04-15 |
34,500.00 |
35,450.00 |
34,100.00 |
34,600.00 |
0.3M |
| 2025-04-14 |
34,500.00 |
34,600.00 |
33,650.00 |
34,150.00 |
0.2M |
| 2025-04-11 |
30,650.00 |
33,800.00 |
30,650.00 |
33,800.00 |
0.3M |
| 2025-04-10 |
31,600.00 |
31,650.00 |
30,700.00 |
31,450.00 |
0.2M |
| 2025-04-09 |
29,850.00 |
31,350.00 |
29,100.00 |
29,400.00 |
0.2M |
| 2025-04-08 |
31,200.00 |
32,000.00 |
30,550.00 |
30,600.00 |
0.1M |
| 2025-04-07 |
31,550.00 |
31,600.00 |
30,200.00 |
30,200.00 |
0.2M |
| 2025-04-04 |
35,000.00 |
35,100.00 |
32,100.00 |
33,100.00 |
0.3M |
| 2025-04-03 |
31,850.00 |
34,300.00 |
31,700.00 |
33,750.00 |
0.3M |
| 2025-04-02 |
33,600.00 |
34,000.00 |
32,450.00 |
32,700.00 |
0.3M |
| 2025-04-01 |
32,900.00 |
32,900.00 |
32,150.00 |
32,400.00 |
0.2M |
| 2025-03-31 |
30,200.00 |
32,400.00 |
29,700.00 |
31,600.00 |
0.3M |
| 2025-03-28 |
31,750.00 |
32,050.00 |
30,750.00 |
31,000.00 |
0.2M |
| 2025-03-27 |
32,100.00 |
32,950.00 |
31,450.00 |
31,800.00 |
0.3M |
| 2025-03-26 |
32,950.00 |
33,200.00 |
32,100.00 |
32,950.00 |
0.4M |
| 2025-03-25 |
32,950.00 |
33,400.00 |
31,450.00 |
32,950.00 |
0.6M |
| 2025-03-24 |
32,200.00 |
33,400.00 |
32,200.00 |
32,650.00 |
0.7M |
| 2025-03-21 |
33,300.00 |
33,850.00 |
31,800.00 |
32,100.00 |
0.7M |
| 2025-03-20 |
35,100.00 |
35,550.00 |
32,900.00 |
33,300.00 |
1.0M |
| 2025-03-19 |
36,300.00 |
36,850.00 |
34,050.00 |
34,650.00 |
3.0M |
| 2025-03-18 |
40,500.00 |
40,500.00 |
38,700.00 |
38,950.00 |
1.0M |
| 2025-03-17 |
38,050.00 |
41,700.00 |
37,650.00 |
40,500.00 |
3.0M |
| 2025-03-14 |
36,500.00 |
38,450.00 |
36,400.00 |
37,250.00 |
1.4M |
| 2025-03-13 |
37,900.00 |
38,150.00 |
36,000.00 |
36,600.00 |
0.9M |
| 2025-03-12 |
36,150.00 |
37,450.00 |
35,650.00 |
36,600.00 |
1.8M |
| 2025-03-11 |
32,100.00 |
36,500.00 |
32,100.00 |
35,600.00 |
3.2M |
| 2025-03-10 |
33,000.00 |
36,600.00 |
32,750.00 |
33,700.00 |
3.2M |
| 2025-03-07 |
31,600.00 |
32,700.00 |
31,500.00 |
31,750.00 |
0.2M |
| 2025-03-06 |
32,650.00 |
34,500.00 |
31,500.00 |
32,350.00 |
0.7M |
| 2025-03-05 |
32,300.00 |
33,900.00 |
32,000.00 |
32,650.00 |
0.5M |
| 2025-03-04 |
30,100.00 |
32,350.00 |
29,900.00 |
32,150.00 |
0.4M |
| 2025-02-28 |
31,900.00 |
32,300.00 |
30,150.00 |
30,450.00 |
0.6M |
| 2025-02-27 |
33,850.00 |
35,150.00 |
32,000.00 |
32,700.00 |
0.7M |
| 2025-02-26 |
34,000.00 |
34,250.00 |
32,950.00 |
33,350.00 |
0.6M |
| 2025-02-25 |
32,000.00 |
37,500.00 |
31,700.00 |
34,450.00 |
3.4M |
| 2025-02-24 |
32,800.00 |
33,100.00 |
31,750.00 |
32,650.00 |
0.5M |
| 2025-02-21 |
33,650.00 |
34,350.00 |
33,400.00 |
33,600.00 |
0.5M |
| 2025-02-20 |
36,150.00 |
36,400.00 |
33,100.00 |
33,700.00 |
1.0M |
| 2025-02-19 |
37,700.00 |
37,700.00 |
36,100.00 |
36,900.00 |
1.0M |
| 2025-02-18 |
35,550.00 |
38,600.00 |
34,500.00 |
38,000.00 |
2.9M |
| 2025-02-17 |
34,100.00 |
35,300.00 |
33,200.00 |
35,050.00 |
0.7M |
| 2025-02-14 |
34,750.00 |
35,350.00 |
33,200.00 |
33,850.00 |
1.0M |
| 2025-02-13 |
33,850.00 |
34,650.00 |
33,300.00 |
34,250.00 |
0.8M |
| 2025-02-12 |
33,900.00 |
34,850.00 |
32,700.00 |
34,400.00 |
1.3M |
| 2025-02-11 |
36,000.00 |
36,200.00 |
33,900.00 |
34,050.00 |
2.1M |
| 2025-02-10 |
38,400.00 |
41,000.00 |
36,550.00 |
37,150.00 |
2.7M |
| 2025-02-07 |
38,500.00 |
40,450.00 |
36,500.00 |
37,450.00 |
1.9M |
| 2025-02-06 |
40,900.00 |
41,500.00 |
38,050.00 |
38,800.00 |
1.8M |
| 2025-02-05 |
40,100.00 |
42,450.00 |
39,600.00 |
40,650.00 |
1.7M |
| 2025-02-04 |
40,450.00 |
42,700.00 |
39,000.00 |
39,850.00 |
2.1M |
| 2025-02-03 |
41,100.00 |
45,000.00 |
38,350.00 |
39,650.00 |
2.3M |
| 2025-01-31 |
36,800.00 |
43,450.00 |
36,700.00 |
42,350.00 |
4.4M |
| 2025-01-24 |
37,400.00 |
39,700.00 |
36,700.00 |
37,600.00 |
1.5M |
| 2025-01-23 |
39,850.00 |
40,000.00 |
37,600.00 |
37,850.00 |
1.0M |
| 2025-01-22 |
40,900.00 |
42,450.00 |
38,750.00 |
39,200.00 |
2.2M |
| 2025-01-21 |
34,800.00 |
42,000.00 |
34,150.00 |
39,950.00 |
6.0M |
| 2025-01-20 |
35,450.00 |
36,200.00 |
34,500.00 |
35,100.00 |
0.9M |
| 2025-01-17 |
32,750.00 |
36,500.00 |
32,100.00 |
35,250.00 |
3.0M |
| 2025-01-16 |
31,350.00 |
34,050.00 |
31,250.00 |
33,050.00 |
3.1M |
| 2025-01-15 |
31,850.00 |
31,950.00 |
30,250.00 |
30,750.00 |
1.0M |
| 2025-01-14 |
31,550.00 |
33,050.00 |
31,150.00 |
31,700.00 |
1.3M |
| 2025-01-13 |
31,450.00 |
32,450.00 |
31,350.00 |
32,050.00 |
1.0M |
| 2025-01-10 |
30,900.00 |
34,450.00 |
30,800.00 |
32,000.00 |
5.2M |
| 2025-01-09 |
25,300.00 |
32,300.00 |
24,700.00 |
30,700.00 |
7.7M |
| 2025-01-08 |
25,200.00 |
27,250.00 |
25,100.00 |
25,800.00 |
1.0M |
| 2025-01-07 |
27,200.00 |
27,500.00 |
25,500.00 |
25,700.00 |
0.9M |
| 2025-01-06 |
26,250.00 |
29,700.00 |
26,000.00 |
26,800.00 |
3.5M |
| 2025-01-03 |
25,850.00 |
25,900.00 |
24,700.00 |
25,050.00 |
0.8M |
| 2025-01-02 |
25,050.00 |
27,550.00 |
24,600.00 |
26,500.00 |
2.8M |