| 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 |
12,120.00 |
12,220.00 |
12,120.00 |
12,215.00 |
1.3M |
| 2025-09-25 |
12,175.00 |
12,175.00 |
12,115.00 |
12,125.00 |
0.8M |
| 2025-09-24 |
12,105.00 |
12,135.00 |
12,085.00 |
12,135.00 |
0.8M |
| 2025-09-23 |
12,095.00 |
12,130.00 |
12,090.00 |
12,110.00 |
1.1M |
| 2025-09-22 |
12,055.00 |
12,115.00 |
12,045.00 |
12,065.00 |
1.1M |
| 2025-09-19 |
11,990.00 |
12,050.00 |
11,980.00 |
12,020.00 |
1.1M |
| 2025-09-18 |
11,845.00 |
11,985.00 |
11,845.00 |
11,975.00 |
1.2M |
| 2025-09-17 |
11,825.00 |
11,850.00 |
11,815.00 |
11,835.00 |
1.1M |
| 2025-09-16 |
11,880.00 |
11,885.00 |
11,815.00 |
11,825.00 |
2.1M |
| 2025-09-15 |
11,880.00 |
11,890.00 |
11,845.00 |
11,870.00 |
1.4M |
| 2025-09-12 |
11,890.00 |
11,900.00 |
11,870.00 |
11,880.00 |
2.1M |
| 2025-09-11 |
11,880.00 |
11,930.00 |
11,860.00 |
11,905.00 |
1.8M |
| 2025-09-10 |
11,875.00 |
11,900.00 |
11,860.00 |
11,870.00 |
1.2M |
| 2025-09-09 |
11,925.00 |
11,955.00 |
11,845.00 |
11,875.00 |
1.1M |
| 2025-09-08 |
11,960.00 |
11,960.00 |
11,875.00 |
11,890.00 |
1.1M |
| 2025-09-05 |
11,900.00 |
11,980.00 |
11,900.00 |
11,960.00 |
0.8M |
| 2025-09-04 |
11,870.00 |
11,905.00 |
11,845.00 |
11,885.00 |
0.9M |
| 2025-09-03 |
11,895.00 |
11,915.00 |
11,860.00 |
11,870.00 |
1.1M |
| 2025-09-02 |
11,955.00 |
11,955.00 |
11,880.00 |
11,895.00 |
1.1M |
| 2025-09-01 |
11,905.00 |
11,930.00 |
11,885.00 |
11,910.00 |
1.1M |
| 2025-08-29 |
11,885.00 |
11,890.00 |
11,820.00 |
11,890.00 |
0.7M |
| 2025-08-28 |
12,090.00 |
12,090.00 |
11,870.00 |
11,885.00 |
1.0M |
| 2025-08-27 |
11,925.00 |
11,935.00 |
11,910.00 |
11,925.00 |
0.8M |
| 2025-08-26 |
11,830.00 |
11,860.00 |
11,780.00 |
11,855.00 |
0.6M |
| 2025-08-25 |
11,810.00 |
11,860.00 |
11,800.00 |
11,830.00 |
0.7M |
| 2025-08-22 |
11,845.00 |
11,845.00 |
11,745.00 |
11,750.00 |
0.7M |
| 2025-08-21 |
11,805.00 |
11,835.00 |
11,800.00 |
11,825.00 |
0.7M |
| 2025-08-20 |
11,775.00 |
11,805.00 |
11,755.00 |
11,790.00 |
0.8M |
| 2025-08-19 |
11,710.00 |
11,745.00 |
11,695.00 |
11,740.00 |
0.8M |
| 2025-08-18 |
11,800.00 |
11,805.00 |
11,720.00 |
11,725.00 |
0.8M |
| 2025-08-14 |
11,705.00 |
11,755.00 |
11,705.00 |
11,720.00 |
0.6M |
| 2025-08-13 |
11,755.00 |
11,760.00 |
11,680.00 |
11,685.00 |
0.8M |
| 2025-08-12 |
11,790.00 |
11,790.00 |
11,755.00 |
11,790.00 |
0.9M |
| 2025-08-11 |
11,805.00 |
11,820.00 |
11,770.00 |
11,790.00 |
0.9M |
| 2025-08-08 |
11,740.00 |
11,785.00 |
11,715.00 |
11,780.00 |
0.4M |
| 2025-08-07 |
11,755.00 |
11,790.00 |
11,740.00 |
11,760.00 |
0.5M |
| 2025-08-06 |
11,700.00 |
11,760.00 |
11,670.00 |
11,740.00 |
0.7M |
| 2025-08-05 |
11,720.00 |
11,770.00 |
11,700.00 |
11,755.00 |
0.8M |
| 2025-08-04 |
11,650.00 |
11,650.00 |
11,580.00 |
11,640.00 |
1.2M |
| 2025-08-01 |
11,775.00 |
11,815.00 |
11,755.00 |
11,800.00 |
0.8M |
| 2025-07-31 |
11,740.00 |
11,895.00 |
11,725.00 |
11,820.00 |
1.0M |
| 2025-07-30 |
11,780.00 |
11,780.00 |
11,690.00 |
11,730.00 |
0.9M |
| 2025-07-29 |
11,775.00 |
11,820.00 |
11,775.00 |
11,815.00 |
0.6M |
| 2025-07-28 |
11,735.00 |
11,775.00 |
11,725.00 |
11,775.00 |
0.6M |
| 2025-07-25 |
11,625.00 |
11,695.00 |
11,625.00 |
11,685.00 |
0.5M |
| 2025-07-24 |
11,670.00 |
11,700.00 |
11,605.00 |
11,625.00 |
0.6M |
| 2025-07-23 |
11,715.00 |
11,715.00 |
11,625.00 |
11,665.00 |
0.6M |
| 2025-07-22 |
11,655.00 |
11,675.00 |
11,635.00 |
11,660.00 |
0.5M |
| 2025-07-21 |
11,685.00 |
11,715.00 |
11,655.00 |
11,655.00 |
0.8M |
| 2025-07-18 |
11,675.00 |
11,735.00 |
11,675.00 |
11,720.00 |
0.8M |
| 2025-07-17 |
11,545.00 |
11,645.00 |
11,545.00 |
11,645.00 |
0.6M |
| 2025-07-16 |
11,520.00 |
11,570.00 |
11,510.00 |
11,535.00 |
0.5M |
| 2025-07-15 |
11,590.00 |
11,650.00 |
11,585.00 |
11,605.00 |
0.7M |
| 2025-07-14 |
11,570.00 |
11,570.00 |
11,490.00 |
11,535.00 |
0.7M |
| 2025-07-11 |
11,660.00 |
11,675.00 |
11,635.00 |
11,675.00 |
0.8M |
| 2025-07-10 |
11,600.00 |
11,630.00 |
11,590.00 |
11,590.00 |
0.9M |
| 2025-07-09 |
11,540.00 |
11,587.00 |
11,535.00 |
11,585.00 |
0.9M |
| 2025-07-08 |
11,650.00 |
11,670.00 |
11,575.00 |
11,595.00 |
0.7M |
| 2025-07-07 |
11,580.00 |
11,670.00 |
11,580.00 |
11,650.00 |
0.4M |
| 2025-07-04 |
11,580.00 |
11,620.00 |
11,550.00 |
11,575.00 |
0.5M |
| 2025-07-03 |
11,455.00 |
11,525.00 |
11,450.00 |
11,505.00 |
0.5M |
| 2025-07-02 |
11,440.00 |
11,525.00 |
11,440.00 |
11,500.00 |
0.3M |
| 2025-07-01 |
11,375.00 |
11,430.00 |
11,365.00 |
11,430.00 |
0.4M |
| 2025-06-30 |
11,345.00 |
11,365.00 |
11,290.00 |
11,320.00 |
0.5M |
| 2025-06-27 |
11,245.00 |
11,310.00 |
11,245.00 |
11,305.00 |
0.5M |
| 2025-06-26 |
11,210.00 |
11,235.00 |
11,180.00 |
11,210.00 |
0.7M |
| 2025-06-25 |
11,300.00 |
11,305.00 |
11,205.00 |
11,270.00 |
0.7M |
| 2025-06-24 |
11,300.00 |
11,300.00 |
11,235.00 |
11,270.00 |
0.7M |
| 2025-06-23 |
11,140.00 |
11,250.00 |
11,120.00 |
11,245.00 |
0.6M |
| 2025-06-20 |
11,205.00 |
11,220.00 |
11,120.00 |
11,140.00 |
0.5M |
| 2025-06-19 |
11,180.00 |
11,260.00 |
11,155.00 |
11,205.00 |
0.4M |
| 2025-06-18 |
11,125.00 |
11,225.00 |
11,125.00 |
11,180.00 |
0.5M |
| 2025-06-17 |
11,120.00 |
11,145.00 |
11,080.00 |
11,125.00 |
0.5M |
| 2025-06-16 |
11,155.00 |
11,155.00 |
11,085.00 |
11,120.00 |
0.5M |
| 2025-06-13 |
11,210.00 |
11,210.00 |
11,060.00 |
11,155.00 |
0.6M |
| 2025-06-12 |
11,270.00 |
11,270.00 |
11,100.00 |
11,135.00 |
0.6M |
| 2025-06-11 |
11,255.00 |
11,325.00 |
11,240.00 |
11,325.00 |
1.0M |
| 2025-06-10 |
11,240.00 |
11,265.00 |
11,170.00 |
11,245.00 |
0.6M |
| 2025-06-09 |
11,170.00 |
11,260.00 |
11,170.00 |
11,195.00 |
0.7M |
| 2025-06-05 |
11,250.00 |
11,255.00 |
11,147.00 |
11,170.00 |
0.7M |
| 2025-06-04 |
11,185.00 |
11,345.00 |
11,175.00 |
11,255.00 |
0.6M |
| 2025-06-02 |
11,240.00 |
11,242.00 |
11,160.00 |
11,175.00 |
0.4M |
| 2025-05-30 |
11,110.00 |
11,250.00 |
11,095.00 |
11,240.00 |
0.4M |
| 2025-05-29 |
11,310.00 |
11,400.00 |
11,290.00 |
11,345.00 |
0.4M |
| 2025-05-28 |
11,215.00 |
11,237.00 |
11,170.00 |
11,235.00 |
0.3M |
| 2025-05-27 |
11,005.00 |
11,115.00 |
11,000.00 |
11,090.00 |
0.3M |
| 2025-05-26 |
11,130.00 |
11,135.00 |
10,995.00 |
11,005.00 |
0.6M |
| 2025-05-23 |
11,200.00 |
11,205.00 |
11,115.00 |
11,145.00 |
0.4M |
| 2025-05-22 |
11,175.00 |
11,205.00 |
11,130.00 |
11,200.00 |
0.4M |
| 2025-05-21 |
11,400.00 |
11,400.00 |
11,325.00 |
11,340.00 |
0.4M |
| 2025-05-20 |
11,400.00 |
11,460.00 |
11,390.00 |
11,415.00 |
0.5M |
| 2025-05-19 |
11,340.00 |
11,380.00 |
11,310.00 |
11,320.00 |
0.5M |
| 2025-05-16 |
11,265.00 |
11,410.00 |
11,265.00 |
11,345.00 |
0.5M |
| 2025-05-15 |
11,375.00 |
11,380.00 |
11,240.00 |
11,265.00 |
0.6M |
| 2025-05-14 |
11,555.00 |
11,555.00 |
11,435.00 |
11,505.00 |
0.4M |
| 2025-05-13 |
11,505.00 |
11,565.00 |
11,447.00 |
11,560.00 |
0.6M |
| 2025-05-12 |
11,300.00 |
11,375.00 |
11,275.00 |
11,360.00 |
0.6M |
| 2025-05-09 |
11,255.00 |
11,360.00 |
11,235.00 |
11,270.00 |
0.7M |
| 2025-05-08 |
11,140.00 |
11,245.00 |
11,135.00 |
11,220.00 |
0.5M |
| 2025-05-07 |
11,100.00 |
11,205.00 |
11,065.00 |
11,180.00 |
0.7M |
| 2025-05-02 |
11,310.00 |
11,425.00 |
11,195.00 |
11,195.00 |
0.7M |
| 2025-04-30 |
11,245.00 |
11,265.00 |
11,152.00 |
11,175.00 |
0.5M |
| 2025-04-29 |
11,200.00 |
11,280.00 |
11,200.00 |
11,245.00 |
0.4M |
| 2025-04-28 |
11,180.00 |
11,200.00 |
11,150.00 |
11,200.00 |
0.5M |
| 2025-04-25 |
11,155.00 |
11,200.00 |
11,110.00 |
11,185.00 |
0.5M |
| 2025-04-24 |
11,015.00 |
11,045.00 |
10,980.00 |
11,045.00 |
0.4M |
| 2025-04-23 |
10,985.00 |
11,085.00 |
10,965.00 |
10,965.00 |
0.4M |
| 2025-04-22 |
10,745.00 |
10,745.00 |
10,615.00 |
10,675.00 |
0.5M |
| 2025-04-21 |
10,885.00 |
10,885.00 |
10,740.00 |
10,780.00 |
0.6M |
| 2025-04-18 |
10,965.00 |
10,965.00 |
10,835.00 |
10,870.00 |
0.6M |
| 2025-04-17 |
10,905.00 |
10,995.00 |
10,875.00 |
10,980.00 |
0.4M |
| 2025-04-16 |
11,105.00 |
11,120.00 |
11,010.00 |
11,045.00 |
0.4M |
| 2025-04-15 |
11,120.00 |
11,155.00 |
11,085.00 |
11,140.00 |
0.4M |
| 2025-04-14 |
11,295.00 |
11,295.00 |
11,000.00 |
11,120.00 |
0.5M |
| 2025-04-11 |
11,275.00 |
11,275.00 |
11,060.00 |
11,230.00 |
0.7M |
| 2025-04-10 |
11,475.00 |
11,890.00 |
11,380.00 |
11,405.00 |
0.6M |
| 2025-04-09 |
10,905.00 |
10,910.00 |
10,645.00 |
10,740.00 |
0.6M |
| 2025-04-08 |
10,920.00 |
11,065.00 |
10,920.00 |
11,050.00 |
0.5M |
| 2025-04-07 |
10,610.00 |
10,750.00 |
10,565.00 |
10,580.00 |
0.8M |
| 2025-04-04 |
11,445.00 |
11,450.00 |
11,270.00 |
11,305.00 |
1.1M |
| 2025-04-03 |
11,680.00 |
11,815.00 |
11,665.00 |
11,710.00 |
0.6M |
| 2025-04-02 |
11,890.00 |
11,925.00 |
11,805.00 |
11,840.00 |
0.4M |
| 2025-04-01 |
11,875.00 |
11,875.00 |
11,795.00 |
11,845.00 |
0.3M |
| 2025-03-31 |
11,765.00 |
11,765.00 |
11,605.00 |
11,665.00 |
0.8M |
| 2025-03-28 |
11,975.00 |
11,975.00 |
11,875.00 |
11,910.00 |
0.5M |
| 2025-03-27 |
11,945.00 |
11,945.00 |
11,880.00 |
11,940.00 |
0.4M |
| 2025-03-26 |
12,000.00 |
12,040.00 |
11,955.00 |
11,965.00 |
0.7M |
| 2025-03-25 |
11,960.00 |
12,010.00 |
11,945.00 |
11,985.00 |
0.7M |
| 2025-03-24 |
11,860.00 |
11,885.00 |
11,825.00 |
11,880.00 |
0.6M |
| 2025-03-21 |
11,830.00 |
11,850.00 |
11,755.00 |
11,760.00 |
1.0M |
| 2025-03-20 |
11,675.00 |
11,800.00 |
11,675.00 |
11,775.00 |
0.7M |
| 2025-03-19 |
11,595.00 |
11,625.00 |
11,560.00 |
11,615.00 |
0.9M |
| 2025-03-18 |
11,595.00 |
11,635.00 |
11,535.00 |
11,635.00 |
0.8M |
| 2025-03-17 |
11,530.00 |
11,530.00 |
11,460.00 |
11,470.00 |
0.9M |
| 2025-03-14 |
11,450.00 |
11,480.00 |
11,425.00 |
11,445.00 |
0.9M |
| 2025-03-13 |
11,600.00 |
11,600.00 |
11,460.00 |
11,470.00 |
1.0M |
| 2025-03-12 |
11,750.00 |
11,750.00 |
11,625.00 |
11,630.00 |
1.2M |
| 2025-03-11 |
11,515.00 |
11,830.00 |
11,515.00 |
11,825.00 |
1.5M |
| 2025-03-10 |
11,835.00 |
11,927.00 |
11,810.00 |
11,895.00 |
1.1M |
| 2025-03-07 |
11,890.00 |
11,890.00 |
11,835.00 |
11,840.00 |
1.3M |
| 2025-03-06 |
12,000.00 |
12,040.00 |
11,920.00 |
11,935.00 |
1.2M |
| 2025-03-05 |
12,080.00 |
12,080.00 |
11,950.00 |
11,965.00 |
1.6M |
| 2025-03-04 |
12,125.00 |
12,170.00 |
12,080.00 |
12,140.00 |
1.6M |
| 2025-02-28 |
12,000.00 |
12,125.00 |
11,990.00 |
12,125.00 |
1.1M |
| 2025-02-27 |
12,030.00 |
12,085.00 |
11,975.00 |
12,080.00 |
1.0M |
| 2025-02-26 |
11,935.00 |
12,000.00 |
11,890.00 |
11,990.00 |
1.0M |
| 2025-02-25 |
11,940.00 |
11,975.00 |
11,920.00 |
11,945.00 |
0.9M |
| 2025-02-24 |
12,075.00 |
12,075.00 |
11,940.00 |
11,985.00 |
1.3M |
| 2025-02-21 |
12,180.00 |
12,185.00 |
12,125.00 |
12,155.00 |
1.4M |
| 2025-02-20 |
12,265.00 |
12,270.00 |
12,225.00 |
12,240.00 |
1.0M |
| 2025-02-19 |
12,270.00 |
12,275.00 |
12,240.00 |
12,245.00 |
1.4M |
| 2025-02-18 |
12,305.00 |
12,305.00 |
12,240.00 |
12,265.00 |
1.2M |
| 2025-02-17 |
12,310.00 |
12,310.00 |
12,250.00 |
12,295.00 |
1.7M |
| 2025-02-14 |
12,355.00 |
12,375.00 |
12,330.00 |
12,335.00 |
1.3M |
| 2025-02-13 |
12,375.00 |
12,380.00 |
12,295.00 |
12,300.00 |
1.6M |
| 2025-02-12 |
12,440.00 |
12,510.00 |
12,400.00 |
12,455.00 |
1.7M |
| 2025-02-11 |
12,515.00 |
12,515.00 |
12,390.00 |
12,390.00 |
1.2M |
| 2025-02-10 |
12,415.00 |
12,435.00 |
12,390.00 |
12,405.00 |
1.6M |
| 2025-02-07 |
12,430.00 |
12,470.00 |
12,390.00 |
12,415.00 |
0.8M |
| 2025-02-06 |
12,350.00 |
12,465.00 |
12,350.00 |
12,445.00 |
0.9M |
| 2025-02-05 |
12,450.00 |
12,465.00 |
12,335.00 |
12,335.00 |
1.1M |
| 2025-02-04 |
12,500.00 |
12,595.00 |
12,445.00 |
12,450.00 |
1.2M |
| 2025-02-03 |
12,460.00 |
12,480.00 |
12,380.00 |
12,435.00 |
1.2M |
| 2025-01-31 |
12,370.00 |
12,460.00 |
12,175.00 |
12,455.00 |
0.9M |
| 2025-01-24 |
12,155.00 |
12,215.00 |
12,140.00 |
12,160.00 |
0.6M |
| 2025-01-23 |
12,150.00 |
12,150.00 |
12,090.00 |
12,110.00 |
0.5M |
| 2025-01-22 |
12,150.00 |
12,150.00 |
12,040.00 |
12,090.00 |
0.5M |
| 2025-01-21 |
12,080.00 |
12,100.00 |
11,965.00 |
12,020.00 |
0.6M |
| 2025-01-20 |
12,105.00 |
12,175.00 |
12,080.00 |
12,105.00 |
0.7M |
| 2025-01-17 |
12,050.00 |
12,090.00 |
12,040.00 |
12,075.00 |
0.4M |
| 2025-01-16 |
12,050.00 |
12,065.00 |
11,970.00 |
12,050.00 |
0.6M |
| 2025-01-15 |
11,965.00 |
11,965.00 |
11,895.00 |
11,905.00 |
0.5M |
| 2025-01-14 |
11,985.00 |
11,985.00 |
11,865.00 |
11,890.00 |
0.6M |
| 2025-01-13 |
12,060.00 |
12,060.00 |
11,960.00 |
11,980.00 |
0.8M |
| 2025-01-10 |
12,040.00 |
12,075.00 |
12,010.00 |
12,070.00 |
0.2M |
| 2025-01-09 |
11,965.00 |
12,055.00 |
11,965.00 |
12,030.00 |
0.2M |
| 2025-01-08 |
11,965.00 |
11,970.00 |
11,905.00 |
11,960.00 |
0.3M |
| 2025-01-07 |
12,040.00 |
12,075.00 |
11,950.00 |
11,975.00 |
0.4M |
| 2025-01-06 |
12,120.00 |
12,150.00 |
12,095.00 |
12,120.00 |
0.4M |
| 2025-01-03 |
12,140.00 |
12,140.00 |
12,010.00 |
12,030.00 |
0.3M |
| 2025-01-02 |
12,085.00 |
12,105.00 |
12,015.00 |
12,035.00 |
0.4M |