| 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 |
9,095.00 |
9,140.00 |
9,095.00 |
9,125.00 |
0.2M |
| 2025-09-25 |
9,095.00 |
9,110.00 |
9,085.00 |
9,090.00 |
0.1M |
| 2025-09-24 |
9,040.00 |
9,065.00 |
9,035.00 |
9,065.00 |
0.2M |
| 2025-09-23 |
8,995.00 |
8,995.00 |
8,970.00 |
8,970.00 |
0.4M |
| 2025-09-22 |
9,040.00 |
9,040.00 |
8,995.00 |
9,010.00 |
0.2M |
| 2025-09-19 |
9,080.00 |
9,120.00 |
9,065.00 |
9,070.00 |
0.3M |
| 2025-09-18 |
9,020.00 |
9,080.00 |
9,020.00 |
9,080.00 |
0.2M |
| 2025-09-17 |
8,990.00 |
8,995.00 |
8,975.00 |
8,985.00 |
0.2M |
| 2025-09-16 |
9,030.00 |
9,030.00 |
8,982.00 |
8,990.00 |
0.5M |
| 2025-09-15 |
9,140.00 |
9,140.00 |
9,100.00 |
9,105.00 |
0.3M |
| 2025-09-12 |
9,175.00 |
9,190.00 |
9,160.00 |
9,165.00 |
0.1M |
| 2025-09-11 |
9,120.00 |
9,145.00 |
9,120.00 |
9,140.00 |
0.2M |
| 2025-09-10 |
9,140.00 |
9,140.00 |
9,105.00 |
9,105.00 |
0.3M |
| 2025-09-09 |
9,105.00 |
9,140.00 |
9,100.00 |
9,140.00 |
0.2M |
| 2025-09-08 |
9,200.00 |
9,230.00 |
9,185.00 |
9,205.00 |
0.1M |
| 2025-09-05 |
9,250.00 |
9,250.00 |
9,215.00 |
9,225.00 |
0.1M |
| 2025-09-04 |
9,210.00 |
9,235.00 |
9,195.00 |
9,220.00 |
0.1M |
| 2025-09-03 |
9,290.00 |
9,300.00 |
9,255.00 |
9,260.00 |
0.1M |
| 2025-09-02 |
9,270.00 |
9,305.00 |
9,265.00 |
9,295.00 |
0.3M |
| 2025-09-01 |
9,275.00 |
9,295.00 |
9,245.00 |
9,270.00 |
0.1M |
| 2025-08-29 |
9,220.00 |
9,230.00 |
9,200.00 |
9,220.00 |
0.2M |
| 2025-08-28 |
9,285.00 |
9,285.00 |
9,255.00 |
9,265.00 |
0.1M |
| 2025-08-27 |
9,380.00 |
9,385.00 |
9,360.00 |
9,375.00 |
0.2M |
| 2025-08-26 |
9,345.00 |
9,380.00 |
9,315.00 |
9,380.00 |
0.1M |
| 2025-08-25 |
9,300.00 |
9,370.00 |
9,300.00 |
9,350.00 |
0.2M |
| 2025-08-22 |
9,305.00 |
9,330.00 |
9,275.00 |
9,290.00 |
0.1M |
| 2025-08-21 |
9,265.00 |
9,315.00 |
9,265.00 |
9,295.00 |
0.2M |
| 2025-08-20 |
9,205.00 |
9,260.00 |
9,205.00 |
9,250.00 |
0.3M |
| 2025-08-19 |
9,110.00 |
9,150.00 |
9,110.00 |
9,130.00 |
0.1M |
| 2025-08-18 |
9,150.00 |
9,160.00 |
9,125.00 |
9,125.00 |
0.1M |
| 2025-08-14 |
9,105.00 |
9,175.00 |
9,105.00 |
9,135.00 |
0.1M |
| 2025-08-13 |
9,060.00 |
9,095.00 |
9,060.00 |
9,060.00 |
0.1M |
| 2025-08-12 |
9,055.00 |
9,070.00 |
9,035.00 |
9,060.00 |
0.1M |
| 2025-08-11 |
9,055.00 |
9,100.00 |
9,055.00 |
9,055.00 |
0.2M |
| 2025-08-08 |
9,045.00 |
9,055.00 |
9,010.00 |
9,055.00 |
0.1M |
| 2025-08-07 |
8,995.00 |
9,040.00 |
8,995.00 |
9,010.00 |
0.2M |
| 2025-08-06 |
9,015.00 |
9,110.00 |
9,015.00 |
9,100.00 |
0.3M |
| 2025-08-05 |
9,010.00 |
9,035.00 |
8,980.00 |
9,010.00 |
0.2M |
| 2025-08-04 |
9,010.00 |
9,010.00 |
8,955.00 |
8,980.00 |
0.2M |
| 2025-08-01 |
9,020.00 |
9,060.00 |
8,995.00 |
9,050.00 |
0.2M |
| 2025-07-31 |
9,065.00 |
9,095.00 |
9,025.00 |
9,025.00 |
0.3M |
| 2025-07-30 |
9,175.00 |
9,190.00 |
9,115.00 |
9,145.00 |
0.2M |
| 2025-07-29 |
9,260.00 |
9,302.00 |
9,255.00 |
9,300.00 |
0.1M |
| 2025-07-28 |
9,230.00 |
9,270.00 |
9,225.00 |
9,265.00 |
0.1M |
| 2025-07-25 |
9,160.00 |
9,240.00 |
9,160.00 |
9,210.00 |
0.1M |
| 2025-07-24 |
9,215.00 |
9,230.00 |
9,150.00 |
9,175.00 |
0.3M |
| 2025-07-23 |
9,245.00 |
9,280.00 |
9,210.00 |
9,250.00 |
0.1M |
| 2025-07-22 |
9,200.00 |
9,230.00 |
9,195.00 |
9,215.00 |
0.1M |
| 2025-07-21 |
9,310.00 |
9,310.00 |
9,275.00 |
9,275.00 |
0.2M |
| 2025-07-18 |
9,285.00 |
9,330.00 |
9,285.00 |
9,325.00 |
0.1M |
| 2025-07-17 |
9,210.00 |
9,240.00 |
9,200.00 |
9,240.00 |
0.1M |
| 2025-07-16 |
9,200.00 |
9,240.00 |
9,200.00 |
9,210.00 |
0.1M |
| 2025-07-15 |
9,310.00 |
9,320.00 |
9,270.00 |
9,270.00 |
0.2M |
| 2025-07-14 |
9,265.00 |
9,275.00 |
9,240.00 |
9,275.00 |
0.1M |
| 2025-07-11 |
9,230.00 |
9,280.00 |
9,230.00 |
9,265.00 |
0.2M |
| 2025-07-10 |
9,220.00 |
9,220.00 |
9,185.00 |
9,185.00 |
0.1M |
| 2025-07-09 |
9,190.00 |
9,230.00 |
9,185.00 |
9,225.00 |
0.1M |
| 2025-07-08 |
9,160.00 |
9,165.00 |
9,125.00 |
9,150.00 |
0.1M |
| 2025-07-07 |
9,150.00 |
9,185.00 |
9,140.00 |
9,160.00 |
0.1M |
| 2025-07-04 |
9,155.00 |
9,195.00 |
9,122.00 |
9,140.00 |
0.2M |
| 2025-07-03 |
9,100.00 |
9,175.00 |
9,100.00 |
9,155.00 |
0.2M |
| 2025-07-02 |
9,000.00 |
9,095.00 |
8,995.00 |
9,080.00 |
0.3M |
| 2025-07-01 |
8,870.00 |
8,885.00 |
8,840.00 |
8,885.00 |
0.3M |
| 2025-06-30 |
8,940.00 |
8,940.00 |
8,845.00 |
8,880.00 |
0.1M |
| 2025-06-27 |
8,915.00 |
8,915.00 |
8,865.00 |
8,905.00 |
0.2M |
| 2025-06-26 |
9,005.00 |
9,005.00 |
8,960.00 |
8,985.00 |
0.4M |
| 2025-06-25 |
9,060.00 |
9,100.00 |
9,045.00 |
9,095.00 |
0.2M |
| 2025-06-24 |
9,225.00 |
9,225.00 |
9,125.00 |
9,135.00 |
0.3M |
| 2025-06-23 |
9,120.00 |
9,235.00 |
9,120.00 |
9,225.00 |
0.2M |
| 2025-06-20 |
9,175.00 |
9,175.00 |
9,110.00 |
9,125.00 |
0.2M |
| 2025-06-19 |
9,165.00 |
9,215.00 |
9,155.00 |
9,170.00 |
0.1M |
| 2025-06-18 |
9,170.00 |
9,205.00 |
9,155.00 |
9,165.00 |
0.1M |
| 2025-06-17 |
9,125.00 |
9,155.00 |
9,100.00 |
9,130.00 |
0.1M |
| 2025-06-16 |
9,185.00 |
9,205.00 |
9,160.00 |
9,185.00 |
0.1M |
| 2025-06-13 |
9,090.00 |
9,180.00 |
9,045.00 |
9,170.00 |
0.2M |
| 2025-06-12 |
9,185.00 |
9,195.00 |
9,075.00 |
9,100.00 |
0.1M |
| 2025-06-11 |
9,130.00 |
9,205.00 |
9,120.00 |
9,205.00 |
0.4M |
| 2025-06-10 |
8,950.00 |
9,070.00 |
8,945.00 |
9,055.00 |
0.2M |
| 2025-06-09 |
8,980.00 |
9,025.00 |
8,935.00 |
8,940.00 |
0.3M |
| 2025-06-05 |
8,995.00 |
8,995.00 |
8,915.00 |
8,945.00 |
0.3M |
| 2025-06-04 |
9,095.00 |
9,095.00 |
9,030.00 |
9,035.00 |
0.2M |
| 2025-06-02 |
9,090.00 |
9,090.00 |
8,980.00 |
8,990.00 |
0.2M |
| 2025-05-30 |
9,030.00 |
9,065.00 |
8,980.00 |
9,040.00 |
0.2M |
| 2025-05-29 |
9,095.00 |
9,120.00 |
9,075.00 |
9,085.00 |
0.3M |
| 2025-05-28 |
9,110.00 |
9,145.00 |
9,070.00 |
9,140.00 |
0.2M |
| 2025-05-27 |
9,150.00 |
9,150.00 |
9,030.00 |
9,065.00 |
0.1M |
| 2025-05-26 |
9,040.00 |
9,085.00 |
9,010.00 |
9,040.00 |
0.1M |
| 2025-05-23 |
9,100.00 |
9,120.00 |
9,030.00 |
9,040.00 |
0.3M |
| 2025-05-22 |
9,095.00 |
9,150.00 |
9,090.00 |
9,125.00 |
0.3M |
| 2025-05-21 |
9,300.00 |
9,300.00 |
9,250.00 |
9,260.00 |
0.2M |
| 2025-05-20 |
9,350.00 |
9,375.00 |
9,315.00 |
9,320.00 |
0.2M |
| 2025-05-19 |
9,340.00 |
9,420.00 |
9,340.00 |
9,365.00 |
0.3M |
| 2025-05-16 |
9,330.00 |
9,385.00 |
9,325.00 |
9,350.00 |
0.3M |
| 2025-05-15 |
9,310.00 |
9,345.00 |
9,225.00 |
9,250.00 |
0.4M |
| 2025-05-14 |
9,475.00 |
9,505.00 |
9,445.00 |
9,485.00 |
0.2M |
| 2025-05-13 |
9,405.00 |
9,465.00 |
9,405.00 |
9,450.00 |
0.2M |
| 2025-05-12 |
9,275.00 |
9,320.00 |
9,245.00 |
9,275.00 |
0.2M |
| 2025-05-09 |
9,240.00 |
9,325.00 |
9,210.00 |
9,220.00 |
0.2M |
| 2025-05-08 |
9,205.00 |
9,240.00 |
9,170.00 |
9,225.00 |
0.2M |
| 2025-05-07 |
9,135.00 |
9,245.00 |
9,100.00 |
9,210.00 |
0.4M |
| 2025-05-02 |
9,445.00 |
9,565.00 |
9,370.00 |
9,370.00 |
0.3M |
| 2025-04-30 |
9,545.00 |
9,545.00 |
9,435.00 |
9,450.00 |
0.1M |
| 2025-04-29 |
9,580.00 |
9,592.00 |
9,550.00 |
9,550.00 |
0.1M |
| 2025-04-28 |
9,580.00 |
9,615.00 |
9,560.00 |
9,610.00 |
0.3M |
| 2025-04-25 |
9,630.00 |
9,640.00 |
9,570.00 |
9,630.00 |
0.3M |
| 2025-04-24 |
9,520.00 |
9,525.00 |
9,465.00 |
9,525.00 |
0.2M |
| 2025-04-23 |
9,625.00 |
9,650.00 |
9,515.00 |
9,530.00 |
0.2M |
| 2025-04-22 |
9,365.00 |
9,395.00 |
9,315.00 |
9,330.00 |
0.2M |
| 2025-04-21 |
9,445.00 |
9,460.00 |
9,355.00 |
9,400.00 |
0.3M |
| 2025-04-18 |
9,400.00 |
9,520.00 |
9,400.00 |
9,515.00 |
0.1M |
| 2025-04-17 |
9,340.00 |
9,400.00 |
9,330.00 |
9,395.00 |
0.2M |
| 2025-04-16 |
9,465.00 |
9,495.00 |
9,405.00 |
9,445.00 |
0.2M |
| 2025-04-15 |
9,495.00 |
9,540.00 |
9,480.00 |
9,530.00 |
0.2M |
| 2025-04-14 |
9,555.00 |
9,560.00 |
9,395.00 |
9,490.00 |
0.4M |
| 2025-04-11 |
9,515.00 |
9,650.00 |
9,410.00 |
9,635.00 |
0.3M |
| 2025-04-10 |
9,910.00 |
9,980.00 |
9,880.00 |
9,890.00 |
0.3M |
| 2025-04-09 |
9,475.00 |
9,480.00 |
9,300.00 |
9,385.00 |
0.2M |
| 2025-04-08 |
9,695.00 |
9,795.00 |
9,695.00 |
9,790.00 |
0.4M |
| 2025-04-07 |
9,195.00 |
9,565.00 |
9,195.00 |
9,435.00 |
0.7M |
| 2025-04-04 |
10,210.00 |
10,260.00 |
10,040.00 |
10,085.00 |
0.5M |
| 2025-04-03 |
10,435.00 |
10,530.00 |
10,430.00 |
10,500.00 |
0.3M |
| 2025-04-02 |
10,695.00 |
10,695.00 |
10,620.00 |
10,645.00 |
0.1M |
| 2025-04-01 |
10,700.00 |
10,715.00 |
10,650.00 |
10,670.00 |
0.2M |
| 2025-03-31 |
10,540.00 |
10,580.00 |
10,527.00 |
10,575.00 |
0.2M |
| 2025-03-28 |
10,595.00 |
10,615.00 |
10,570.00 |
10,600.00 |
0.2M |
| 2025-03-27 |
10,695.00 |
10,720.00 |
10,680.00 |
10,700.00 |
0.3M |
| 2025-03-26 |
10,625.00 |
10,625.00 |
10,575.00 |
10,595.00 |
0.5M |
| 2025-03-25 |
10,695.00 |
10,725.00 |
10,695.00 |
10,695.00 |
0.3M |
| 2025-03-24 |
10,645.00 |
10,700.00 |
10,625.00 |
10,690.00 |
0.2M |
| 2025-03-21 |
10,685.00 |
10,700.00 |
10,630.00 |
10,635.00 |
0.2M |
| 2025-03-20 |
10,630.00 |
10,685.00 |
10,620.00 |
10,660.00 |
0.2M |
| 2025-03-19 |
10,540.00 |
10,570.00 |
10,535.00 |
10,565.00 |
0.2M |
| 2025-03-18 |
10,465.00 |
10,550.00 |
10,465.00 |
10,550.00 |
0.1M |
| 2025-03-17 |
10,420.00 |
10,420.00 |
10,370.00 |
10,380.00 |
0.2M |
| 2025-03-14 |
10,395.00 |
10,400.00 |
10,355.00 |
10,360.00 |
0.3M |
| 2025-03-13 |
10,440.00 |
10,445.00 |
10,370.00 |
10,395.00 |
0.4M |
| 2025-03-12 |
10,560.00 |
10,570.00 |
10,510.00 |
10,525.00 |
0.5M |
| 2025-03-11 |
10,735.00 |
10,790.00 |
10,700.00 |
10,770.00 |
0.5M |
| 2025-03-10 |
10,610.00 |
10,740.00 |
10,610.00 |
10,720.00 |
0.2M |
| 2025-03-07 |
10,600.00 |
10,605.00 |
10,565.00 |
10,570.00 |
0.2M |
| 2025-03-06 |
10,555.00 |
10,650.00 |
10,520.00 |
10,565.00 |
0.3M |
| 2025-03-05 |
10,610.00 |
10,685.00 |
10,610.00 |
10,650.00 |
0.2M |
| 2025-03-04 |
10,730.00 |
10,785.00 |
10,730.00 |
10,785.00 |
0.4M |
| 2025-02-28 |
10,585.00 |
10,690.00 |
10,570.00 |
10,680.00 |
0.6M |
| 2025-02-27 |
10,540.00 |
10,595.00 |
10,485.00 |
10,570.00 |
0.6M |
| 2025-02-26 |
10,655.00 |
10,735.00 |
10,655.00 |
10,730.00 |
0.5M |
| 2025-02-25 |
10,610.00 |
10,630.00 |
10,590.00 |
10,610.00 |
0.4M |
| 2025-02-24 |
10,620.00 |
10,650.00 |
10,585.00 |
10,600.00 |
0.6M |
| 2025-02-21 |
10,620.00 |
10,640.00 |
10,595.00 |
10,620.00 |
0.5M |
| 2025-02-20 |
10,580.00 |
10,615.00 |
10,535.00 |
10,575.00 |
0.4M |
| 2025-02-19 |
10,550.00 |
10,555.00 |
10,525.00 |
10,535.00 |
0.4M |
| 2025-02-18 |
10,495.00 |
10,530.00 |
10,485.00 |
10,500.00 |
0.4M |
| 2025-02-17 |
10,525.00 |
10,525.00 |
10,470.00 |
10,495.00 |
0.5M |
| 2025-02-14 |
10,555.00 |
10,560.00 |
10,520.00 |
10,530.00 |
0.6M |
| 2025-02-13 |
10,575.00 |
10,600.00 |
10,550.00 |
10,555.00 |
0.5M |
| 2025-02-12 |
10,555.00 |
10,620.00 |
10,525.00 |
10,575.00 |
1.3M |
| 2025-02-11 |
10,545.00 |
10,545.00 |
10,515.00 |
10,520.00 |
0.3M |
| 2025-02-10 |
10,560.00 |
10,600.00 |
10,515.00 |
10,515.00 |
0.4M |
| 2025-02-07 |
10,550.00 |
10,565.00 |
10,525.00 |
10,540.00 |
0.4M |
| 2025-02-06 |
10,570.00 |
10,625.00 |
10,570.00 |
10,585.00 |
0.5M |
| 2025-02-05 |
10,670.00 |
10,670.00 |
10,555.00 |
10,555.00 |
0.5M |
| 2025-02-04 |
10,720.00 |
10,725.00 |
10,670.00 |
10,670.00 |
0.4M |
| 2025-02-03 |
10,645.00 |
10,700.00 |
10,615.00 |
10,630.00 |
0.9M |
| 2025-01-31 |
10,565.00 |
10,740.00 |
10,565.00 |
10,710.00 |
0.5M |
| 2025-01-24 |
10,595.00 |
10,600.00 |
10,525.00 |
10,540.00 |
0.3M |
| 2025-01-23 |
10,645.00 |
10,670.00 |
10,630.00 |
10,645.00 |
0.3M |
| 2025-01-22 |
10,755.00 |
10,775.00 |
10,715.00 |
10,740.00 |
0.2M |
| 2025-01-21 |
10,785.00 |
10,785.00 |
10,690.00 |
10,760.00 |
0.3M |
| 2025-01-20 |
10,870.00 |
10,875.00 |
10,780.00 |
10,800.00 |
0.3M |
| 2025-01-17 |
10,820.00 |
10,870.00 |
10,815.00 |
10,870.00 |
0.7M |
| 2025-01-16 |
10,840.00 |
10,845.00 |
10,795.00 |
10,820.00 |
0.1M |
| 2025-01-15 |
10,740.00 |
10,795.00 |
10,740.00 |
10,765.00 |
0.2M |
| 2025-01-14 |
10,750.00 |
10,750.00 |
10,705.00 |
10,730.00 |
0.1M |
| 2025-01-13 |
10,660.00 |
10,675.00 |
10,620.00 |
10,640.00 |
0.1M |
| 2025-01-10 |
10,670.00 |
10,680.00 |
10,600.00 |
10,665.00 |
0.2M |
| 2025-01-09 |
10,650.00 |
10,670.00 |
10,635.00 |
10,660.00 |
0.1M |
| 2025-01-08 |
10,580.00 |
10,640.00 |
10,560.00 |
10,635.00 |
0.2M |
| 2025-01-07 |
10,695.00 |
10,695.00 |
10,570.00 |
10,580.00 |
0.5M |
| 2025-01-06 |
10,740.00 |
10,810.00 |
10,730.00 |
10,765.00 |
0.2M |
| 2025-01-03 |
10,760.00 |
10,760.00 |
10,695.00 |
10,725.00 |
0.2M |
| 2025-01-02 |
10,720.00 |
10,750.00 |
10,710.00 |
10,740.00 |
0.2M |