| 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 |
41,840.00 |
42,070.00 |
41,830.00 |
42,060.00 |
0.0M |
| 2025-09-25 |
42,130.00 |
42,155.00 |
42,080.00 |
42,080.00 |
0.0M |
| 2025-09-24 |
42,105.00 |
42,105.00 |
42,065.00 |
42,075.00 |
0.0M |
| 2025-09-23 |
42,430.00 |
42,525.00 |
42,420.00 |
42,525.00 |
0.0M |
| 2025-09-22 |
42,225.00 |
42,225.00 |
42,000.00 |
42,090.00 |
0.0M |
| 2025-09-19 |
41,775.00 |
41,850.00 |
41,765.00 |
41,845.00 |
0.0M |
| 2025-09-18 |
41,280.00 |
41,535.00 |
41,270.00 |
41,470.00 |
0.0M |
| 2025-09-17 |
41,080.00 |
41,115.00 |
41,035.00 |
41,055.00 |
0.0M |
| 2025-09-16 |
41,355.00 |
41,355.00 |
41,255.00 |
41,290.00 |
0.0M |
| 2025-09-15 |
41,125.00 |
41,155.00 |
41,065.00 |
41,155.00 |
0.0M |
| 2025-09-12 |
41,100.00 |
41,110.00 |
41,000.00 |
41,055.00 |
0.0M |
| 2025-09-11 |
40,475.00 |
40,525.00 |
40,445.00 |
40,480.00 |
0.0M |
| 2025-09-10 |
40,320.00 |
40,350.00 |
40,310.00 |
40,340.00 |
0.0M |
| 2025-09-09 |
39,980.00 |
40,045.00 |
39,905.00 |
40,045.00 |
0.0M |
| 2025-09-08 |
39,985.00 |
40,025.00 |
39,880.00 |
39,950.00 |
0.0M |
| 2025-09-05 |
40,230.00 |
40,315.00 |
40,200.00 |
40,285.00 |
0.0M |
| 2025-09-04 |
39,380.00 |
39,660.00 |
39,375.00 |
39,560.00 |
0.0M |
| 2025-09-03 |
39,285.00 |
39,310.00 |
39,185.00 |
39,195.00 |
0.0M |
| 2025-09-02 |
39,660.00 |
39,730.00 |
39,520.00 |
39,540.00 |
0.0M |
| 2025-09-01 |
39,760.00 |
39,860.00 |
39,755.00 |
39,775.00 |
0.0M |
| 2025-08-29 |
39,960.00 |
40,055.00 |
39,950.00 |
40,050.00 |
0.0M |
| 2025-08-28 |
39,680.00 |
39,745.00 |
39,640.00 |
39,685.00 |
0.0M |
| 2025-08-27 |
39,890.00 |
39,900.00 |
39,875.00 |
39,885.00 |
0.0M |
| 2025-08-26 |
39,445.00 |
39,445.00 |
39,180.00 |
39,210.00 |
0.0M |
| 2025-08-25 |
39,575.00 |
39,645.00 |
39,525.00 |
39,570.00 |
0.0M |
| 2025-08-22 |
38,950.00 |
38,950.00 |
38,605.00 |
38,640.00 |
0.0M |
| 2025-08-21 |
39,055.00 |
39,125.00 |
38,955.00 |
39,125.00 |
0.0M |
| 2025-08-20 |
39,115.00 |
39,150.00 |
39,090.00 |
39,090.00 |
0.0M |
| 2025-08-19 |
39,510.00 |
39,510.00 |
39,365.00 |
39,380.00 |
0.0M |
| 2025-08-18 |
39,630.00 |
39,635.00 |
39,545.00 |
39,550.00 |
0.0M |
| 2025-08-14 |
39,405.00 |
39,550.00 |
39,395.00 |
39,395.00 |
0.0M |
| 2025-08-13 |
38,860.00 |
39,375.00 |
38,860.00 |
39,330.00 |
0.0M |
| 2025-08-12 |
38,690.00 |
38,735.00 |
38,590.00 |
38,675.00 |
0.0M |
| 2025-08-11 |
38,825.00 |
38,885.00 |
38,820.00 |
38,860.00 |
0.0M |
| 2025-08-08 |
38,135.00 |
38,435.00 |
38,125.00 |
38,380.00 |
0.0M |
| 2025-08-07 |
38,280.00 |
38,410.00 |
38,235.00 |
38,235.00 |
0.0M |
| 2025-08-06 |
37,605.00 |
38,080.00 |
37,600.00 |
38,080.00 |
0.0M |
| 2025-08-05 |
38,030.00 |
38,200.00 |
38,020.00 |
38,200.00 |
0.0M |
| 2025-08-04 |
37,070.00 |
37,165.00 |
37,035.00 |
37,165.00 |
0.0M |
| 2025-08-01 |
38,340.00 |
38,525.00 |
38,260.00 |
38,380.00 |
0.0M |
| 2025-07-31 |
39,095.00 |
39,395.00 |
39,085.00 |
39,325.00 |
0.0M |
| 2025-07-30 |
38,690.00 |
38,705.00 |
38,460.00 |
38,650.00 |
0.0M |
| 2025-07-29 |
38,995.00 |
39,085.00 |
38,980.00 |
39,085.00 |
0.0M |
| 2025-07-28 |
38,945.00 |
39,000.00 |
38,890.00 |
39,000.00 |
0.0M |
| 2025-07-25 |
38,335.00 |
38,515.00 |
38,255.00 |
38,515.00 |
0.0M |
| 2025-07-24 |
38,215.00 |
38,220.00 |
37,940.00 |
37,980.00 |
0.0M |
| 2025-07-23 |
37,915.00 |
37,915.00 |
37,715.00 |
37,810.00 |
0.0M |
| 2025-07-22 |
37,820.00 |
37,870.00 |
37,810.00 |
37,860.00 |
0.0M |
| 2025-07-21 |
37,975.00 |
37,985.00 |
37,925.00 |
37,975.00 |
0.0M |
| 2025-07-18 |
37,995.00 |
38,055.00 |
37,970.00 |
38,055.00 |
0.0M |
| 2025-07-17 |
37,260.00 |
37,450.00 |
37,250.00 |
37,450.00 |
0.0M |
| 2025-07-16 |
36,950.00 |
37,050.00 |
36,940.00 |
36,955.00 |
0.0M |
| 2025-07-15 |
37,205.00 |
37,500.00 |
37,195.00 |
37,500.00 |
0.0M |
| 2025-07-14 |
36,750.00 |
36,760.00 |
36,650.00 |
36,650.00 |
0.0M |
| 2025-07-11 |
36,815.00 |
37,245.00 |
36,815.00 |
37,075.00 |
0.0M |
| 2025-07-10 |
36,945.00 |
36,945.00 |
36,810.00 |
36,815.00 |
0.0M |
| 2025-07-09 |
36,535.00 |
36,580.00 |
36,520.00 |
36,540.00 |
0.0M |
| 2025-07-08 |
36,745.00 |
36,745.00 |
36,445.00 |
36,450.00 |
0.0M |
| 2025-07-07 |
36,625.00 |
36,745.00 |
36,615.00 |
36,745.00 |
0.0M |
| 2025-07-04 |
36,800.00 |
36,895.00 |
36,605.00 |
36,620.00 |
0.0M |
| 2025-07-03 |
36,150.00 |
36,310.00 |
36,140.00 |
36,290.00 |
0.0M |
| 2025-07-02 |
35,855.00 |
36,095.00 |
35,845.00 |
36,090.00 |
0.0M |
| 2025-07-01 |
35,730.00 |
35,765.00 |
35,720.00 |
35,725.00 |
0.0M |
| 2025-06-30 |
35,445.00 |
35,835.00 |
35,445.00 |
35,635.00 |
0.0M |
| 2025-06-27 |
35,245.00 |
35,375.00 |
35,205.00 |
35,375.00 |
0.0M |
| 2025-06-26 |
34,710.00 |
34,820.00 |
34,680.00 |
34,785.00 |
0.0M |
| 2025-06-25 |
34,715.00 |
34,715.00 |
34,640.00 |
34,700.00 |
0.0M |
| 2025-06-24 |
34,515.00 |
34,600.00 |
34,480.00 |
34,510.00 |
0.0M |
| 2025-06-23 |
33,515.00 |
33,590.00 |
33,500.00 |
33,590.00 |
0.0M |
| 2025-06-20 |
33,695.00 |
33,695.00 |
33,530.00 |
33,565.00 |
0.0M |
| 2025-06-19 |
33,850.00 |
33,895.00 |
33,725.00 |
33,725.00 |
0.0M |
| 2025-06-18 |
33,890.00 |
34,015.00 |
33,815.00 |
33,965.00 |
0.0M |
| 2025-06-17 |
33,735.00 |
33,970.00 |
33,730.00 |
33,935.00 |
0.0M |
| 2025-06-16 |
33,735.00 |
33,740.00 |
33,600.00 |
33,640.00 |
0.0M |
| 2025-06-13 |
33,625.00 |
33,730.00 |
33,220.00 |
33,415.00 |
0.1M |
| 2025-06-12 |
34,140.00 |
34,140.00 |
33,665.00 |
33,830.00 |
0.0M |
| 2025-06-11 |
34,300.00 |
34,305.00 |
34,225.00 |
34,225.00 |
0.0M |
| 2025-06-10 |
33,680.00 |
34,130.00 |
33,670.00 |
33,930.00 |
0.1M |
| 2025-06-09 |
33,725.00 |
33,785.00 |
33,535.00 |
33,615.00 |
0.0M |
| 2025-06-05 |
33,495.00 |
33,495.00 |
33,330.00 |
33,365.00 |
0.0M |
| 2025-06-04 |
32,995.00 |
33,890.00 |
32,995.00 |
33,810.00 |
0.0M |
| 2025-06-02 |
33,080.00 |
33,080.00 |
32,700.00 |
32,700.00 |
0.0M |
| 2025-05-30 |
32,845.00 |
33,165.00 |
32,840.00 |
33,165.00 |
0.0M |
| 2025-05-29 |
34,040.00 |
34,195.00 |
33,930.00 |
34,060.00 |
0.0M |
| 2025-05-28 |
33,155.00 |
33,340.00 |
33,155.00 |
33,275.00 |
0.0M |
| 2025-05-27 |
32,500.00 |
32,570.00 |
32,365.00 |
32,570.00 |
0.0M |
| 2025-05-26 |
32,355.00 |
32,440.00 |
32,270.00 |
32,390.00 |
0.0M |
| 2025-05-23 |
32,695.00 |
32,695.00 |
32,355.00 |
32,355.00 |
0.0M |
| 2025-05-22 |
32,500.00 |
32,670.00 |
32,460.00 |
32,670.00 |
0.0M |
| 2025-05-21 |
33,905.00 |
33,905.00 |
33,545.00 |
33,545.00 |
0.0M |
| 2025-05-20 |
34,280.00 |
34,360.00 |
33,965.00 |
33,965.00 |
0.0M |
| 2025-05-19 |
33,840.00 |
33,855.00 |
33,580.00 |
33,685.00 |
0.0M |
| 2025-05-16 |
33,810.00 |
33,810.00 |
33,585.00 |
33,585.00 |
0.0M |
| 2025-05-15 |
33,710.00 |
33,715.00 |
33,270.00 |
33,345.00 |
0.0M |
| 2025-05-14 |
33,945.00 |
34,035.00 |
33,865.00 |
34,030.00 |
0.0M |
| 2025-05-13 |
33,385.00 |
33,385.00 |
33,130.00 |
33,255.00 |
0.0M |
| 2025-05-12 |
31,680.00 |
32,055.00 |
31,615.00 |
31,975.00 |
0.0M |
| 2025-05-09 |
31,120.00 |
31,415.00 |
31,030.00 |
31,150.00 |
0.0M |
| 2025-05-08 |
30,655.00 |
31,070.00 |
30,585.00 |
31,005.00 |
0.0M |
| 2025-05-07 |
30,505.00 |
30,850.00 |
30,490.00 |
30,750.00 |
0.0M |
| 2025-05-02 |
31,070.00 |
31,710.00 |
30,855.00 |
30,855.00 |
0.1M |
| 2025-04-30 |
30,575.00 |
30,580.00 |
30,185.00 |
30,295.00 |
0.1M |
| 2025-04-29 |
30,465.00 |
30,675.00 |
30,450.00 |
30,500.00 |
0.0M |
| 2025-04-28 |
30,225.00 |
30,300.00 |
30,100.00 |
30,300.00 |
0.0M |
| 2025-04-25 |
30,050.00 |
30,370.00 |
30,025.00 |
30,245.00 |
0.0M |
| 2025-04-24 |
28,715.00 |
28,785.00 |
28,430.00 |
28,545.00 |
0.0M |
| 2025-04-23 |
28,765.00 |
28,765.00 |
28,440.00 |
28,505.00 |
0.1M |
| 2025-04-22 |
26,500.00 |
26,735.00 |
26,435.00 |
26,435.00 |
0.0M |
| 2025-04-21 |
27,340.00 |
27,425.00 |
27,000.00 |
27,130.00 |
0.1M |
| 2025-04-18 |
27,355.00 |
27,740.00 |
27,350.00 |
27,350.00 |
0.0M |
| 2025-04-17 |
27,430.00 |
28,000.00 |
27,415.00 |
27,990.00 |
0.1M |
| 2025-04-16 |
28,510.00 |
28,510.00 |
27,970.00 |
27,990.00 |
0.0M |
| 2025-04-15 |
28,825.00 |
29,025.00 |
28,780.00 |
28,885.00 |
0.0M |
| 2025-04-14 |
28,990.00 |
29,200.00 |
28,895.00 |
29,085.00 |
0.1M |
| 2025-04-11 |
27,830.00 |
28,785.00 |
27,020.00 |
28,730.00 |
0.2M |
| 2025-04-10 |
30,480.00 |
30,560.00 |
29,745.00 |
29,960.00 |
0.1M |
| 2025-04-09 |
25,270.00 |
25,610.00 |
24,545.00 |
25,180.00 |
0.6M |
| 2025-04-08 |
26,895.00 |
27,410.00 |
26,825.00 |
27,215.00 |
0.3M |
| 2025-04-07 |
24,285.00 |
25,370.00 |
24,255.00 |
24,365.00 |
0.3M |
| 2025-04-04 |
29,775.00 |
29,870.00 |
29,060.00 |
29,280.00 |
0.1M |
| 2025-04-03 |
31,225.00 |
31,655.00 |
31,215.00 |
31,300.00 |
0.1M |
| 2025-04-02 |
33,150.00 |
33,150.00 |
32,840.00 |
32,855.00 |
0.0M |
| 2025-04-01 |
32,625.00 |
32,665.00 |
32,520.00 |
32,615.00 |
0.0M |
| 2025-03-31 |
32,015.00 |
32,045.00 |
31,910.00 |
32,020.00 |
0.0M |
| 2025-03-28 |
33,670.00 |
33,780.00 |
33,635.00 |
33,780.00 |
0.0M |
| 2025-03-27 |
33,905.00 |
34,045.00 |
33,870.00 |
34,045.00 |
0.0M |
| 2025-03-26 |
34,765.00 |
34,805.00 |
34,685.00 |
34,700.00 |
0.0M |
| 2025-03-25 |
34,625.00 |
34,680.00 |
34,570.00 |
34,570.00 |
0.0M |
| 2025-03-24 |
33,780.00 |
33,880.00 |
33,760.00 |
33,880.00 |
0.0M |
| 2025-03-21 |
33,380.00 |
33,550.00 |
33,240.00 |
33,240.00 |
0.0M |
| 2025-03-20 |
33,575.00 |
33,765.00 |
33,565.00 |
33,740.00 |
0.0M |
| 2025-03-19 |
32,575.00 |
32,735.00 |
32,570.00 |
32,640.00 |
0.0M |
| 2025-03-18 |
33,050.00 |
33,145.00 |
33,000.00 |
33,145.00 |
0.0M |
| 2025-03-17 |
32,480.00 |
32,495.00 |
32,305.00 |
32,305.00 |
0.0M |
| 2025-03-14 |
31,855.00 |
32,105.00 |
31,840.00 |
31,995.00 |
0.0M |
| 2025-03-13 |
32,595.00 |
32,600.00 |
32,030.00 |
32,030.00 |
0.0M |
| 2025-03-12 |
32,315.00 |
32,360.00 |
32,220.00 |
32,245.00 |
0.0M |
| 2025-03-11 |
32,590.00 |
32,905.00 |
32,070.00 |
32,865.00 |
0.0M |
| 2025-03-10 |
34,060.00 |
34,210.00 |
33,915.00 |
34,190.00 |
0.0M |
| 2025-03-07 |
35,215.00 |
35,215.00 |
34,060.00 |
34,060.00 |
0.0M |
| 2025-03-06 |
35,245.00 |
35,295.00 |
35,085.00 |
35,215.00 |
0.0M |
| 2025-03-05 |
35,870.00 |
35,870.00 |
35,010.00 |
35,050.00 |
0.0M |
| 2025-03-04 |
35,970.00 |
35,970.00 |
35,655.00 |
35,870.00 |
0.0M |
| 2025-02-28 |
35,845.00 |
35,970.00 |
35,715.00 |
35,970.00 |
0.0M |
| 2025-02-27 |
36,510.00 |
36,620.00 |
36,450.00 |
36,620.00 |
0.0M |
| 2025-02-26 |
36,800.00 |
36,800.00 |
36,440.00 |
36,630.00 |
0.0M |
| 2025-02-25 |
36,655.00 |
36,805.00 |
36,645.00 |
36,800.00 |
0.0M |
| 2025-02-24 |
38,330.00 |
38,330.00 |
37,170.00 |
37,325.00 |
0.0M |
| 2025-02-21 |
38,630.00 |
38,630.00 |
38,295.00 |
38,330.00 |
0.0M |
| 2025-02-20 |
38,830.00 |
38,830.00 |
38,625.00 |
38,630.00 |
0.0M |
| 2025-02-19 |
38,795.00 |
38,845.00 |
38,785.00 |
38,825.00 |
0.0M |
| 2025-02-18 |
38,680.00 |
38,680.00 |
38,670.00 |
38,670.00 |
0.0M |
| 2025-02-17 |
38,620.00 |
38,700.00 |
38,610.00 |
38,700.00 |
0.0M |
| 2025-02-14 |
38,525.00 |
38,685.00 |
38,515.00 |
38,660.00 |
0.0M |
| 2025-02-13 |
38,300.00 |
38,300.00 |
38,170.00 |
38,170.00 |
0.0M |
| 2025-02-12 |
38,325.00 |
38,405.00 |
38,300.00 |
38,300.00 |
0.0M |
| 2025-02-11 |
38,145.00 |
38,210.00 |
38,145.00 |
38,190.00 |
0.0M |
| 2025-02-10 |
38,280.00 |
38,280.00 |
37,960.00 |
37,975.00 |
0.0M |
| 2025-02-07 |
38,320.00 |
38,335.00 |
38,230.00 |
38,280.00 |
0.0M |
| 2025-02-06 |
38,130.00 |
38,320.00 |
38,100.00 |
38,320.00 |
0.0M |
| 2025-02-05 |
37,880.00 |
37,950.00 |
37,650.00 |
37,650.00 |
0.0M |
| 2025-02-04 |
37,985.00 |
38,010.00 |
37,540.00 |
37,540.00 |
0.0M |
| 2025-02-03 |
38,690.00 |
38,690.00 |
36,785.00 |
36,930.00 |
0.0M |
| 2025-01-31 |
38,365.00 |
38,705.00 |
38,355.00 |
38,690.00 |
0.0M |
| 2025-01-24 |
38,550.00 |
38,565.00 |
38,415.00 |
38,415.00 |
0.0M |
| 2025-01-23 |
38,315.00 |
38,355.00 |
38,295.00 |
38,340.00 |
0.0M |
| 2025-01-22 |
37,800.00 |
38,015.00 |
37,790.00 |
37,985.00 |
0.0M |
| 2025-01-21 |
37,590.00 |
37,590.00 |
36,870.00 |
37,280.00 |
0.0M |
| 2025-01-20 |
37,600.00 |
37,640.00 |
37,405.00 |
37,465.00 |
0.0M |
| 2025-01-17 |
37,135.00 |
37,135.00 |
36,835.00 |
36,920.00 |
0.0M |
| 2025-01-16 |
37,110.00 |
37,155.00 |
36,970.00 |
37,135.00 |
0.0M |
| 2025-01-15 |
36,110.00 |
36,110.00 |
35,870.00 |
35,870.00 |
0.0M |
| 2025-01-14 |
36,135.00 |
36,135.00 |
35,975.00 |
36,110.00 |
0.0M |
| 2025-01-13 |
36,340.00 |
36,340.00 |
35,590.00 |
35,630.00 |
0.0M |
| 2025-01-10 |
36,465.00 |
36,465.00 |
36,340.00 |
36,340.00 |
0.0M |
| 2025-01-09 |
37,000.00 |
37,000.00 |
36,515.00 |
36,625.00 |
0.0M |
| 2025-01-08 |
37,115.00 |
37,115.00 |
36,775.00 |
37,000.00 |
0.0M |
| 2025-01-07 |
37,715.00 |
37,730.00 |
37,260.00 |
37,305.00 |
0.0M |
| 2025-01-06 |
37,440.00 |
37,525.00 |
37,345.00 |
37,440.00 |
0.0M |
| 2025-01-03 |
36,955.00 |
36,955.00 |
36,465.00 |
36,550.00 |
0.0M |
| 2025-01-02 |
37,505.00 |
37,505.00 |
36,805.00 |
36,955.00 |
0.0M |