| 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 |
| 2025-10-01 |
42,400.00 |
45,400.00 |
42,050.00 |
44,200.00 |
0.2M |
| 2025-09-30 |
43,050.00 |
43,500.00 |
41,800.00 |
41,950.00 |
0.0M |
| 2025-09-29 |
40,600.00 |
43,250.00 |
40,300.00 |
43,100.00 |
0.1M |
| 2025-09-26 |
41,700.00 |
41,800.00 |
40,450.00 |
41,050.00 |
0.1M |
| 2025-09-25 |
42,600.00 |
43,450.00 |
41,700.00 |
42,200.00 |
0.1M |
| 2025-09-24 |
42,100.00 |
43,250.00 |
41,400.00 |
43,250.00 |
0.1M |
| 2025-09-23 |
45,100.00 |
45,300.00 |
42,400.00 |
42,700.00 |
0.2M |
| 2025-09-22 |
40,850.00 |
44,700.00 |
40,700.00 |
44,200.00 |
0.4M |
| 2025-09-19 |
39,000.00 |
40,200.00 |
38,250.00 |
39,900.00 |
0.2M |
| 2025-09-18 |
39,600.00 |
40,300.00 |
37,350.00 |
38,250.00 |
0.4M |
| 2025-09-17 |
42,250.00 |
43,000.00 |
39,200.00 |
39,200.00 |
0.3M |
| 2025-09-16 |
43,800.00 |
43,850.00 |
42,200.00 |
42,550.00 |
0.1M |
| 2025-09-15 |
43,750.00 |
44,650.00 |
42,700.00 |
43,850.00 |
0.1M |
| 2025-09-12 |
44,550.00 |
44,800.00 |
42,450.00 |
43,700.00 |
0.2M |
| 2025-09-11 |
45,350.00 |
46,250.00 |
43,800.00 |
44,250.00 |
0.2M |
| 2025-09-10 |
43,900.00 |
46,500.00 |
42,900.00 |
45,850.00 |
0.2M |
| 2025-09-09 |
39,950.00 |
44,000.00 |
39,550.00 |
43,950.00 |
0.3M |
| 2025-09-08 |
38,150.00 |
40,350.00 |
38,150.00 |
39,550.00 |
0.2M |
| 2025-09-05 |
38,250.00 |
39,200.00 |
37,800.00 |
38,550.00 |
0.2M |
| 2025-09-04 |
37,100.00 |
38,650.00 |
36,850.00 |
38,250.00 |
0.1M |
| 2025-09-03 |
37,050.00 |
37,650.00 |
36,300.00 |
37,300.00 |
0.1M |
| 2025-09-02 |
39,200.00 |
39,200.00 |
37,400.00 |
37,400.00 |
0.1M |
| 2025-09-01 |
37,650.00 |
39,550.00 |
36,100.00 |
39,300.00 |
0.2M |
| 2025-08-29 |
38,750.00 |
38,850.00 |
37,450.00 |
37,850.00 |
0.1M |
| 2025-08-28 |
38,800.00 |
38,850.00 |
37,550.00 |
38,750.00 |
0.2M |
| 2025-08-27 |
36,050.00 |
38,800.00 |
35,225.00 |
38,800.00 |
0.3M |
| 2025-08-26 |
34,000.00 |
36,600.00 |
33,700.00 |
36,050.00 |
0.3M |
| 2025-08-25 |
33,950.00 |
34,300.00 |
32,800.00 |
33,950.00 |
0.1M |
| 2025-08-22 |
33,600.00 |
34,500.00 |
32,600.00 |
33,550.00 |
0.1M |
| 2025-08-21 |
33,000.00 |
33,350.00 |
32,200.00 |
32,600.00 |
0.1M |
| 2025-08-20 |
30,950.00 |
32,750.00 |
30,000.00 |
32,500.00 |
0.1M |
| 2025-08-19 |
31,200.00 |
31,450.00 |
30,100.00 |
31,400.00 |
0.1M |
| 2025-08-18 |
32,300.00 |
32,750.00 |
30,950.00 |
31,400.00 |
0.1M |
| 2025-08-14 |
34,000.00 |
34,000.00 |
31,300.00 |
32,950.00 |
0.1M |
| 2025-08-13 |
33,250.00 |
33,950.00 |
33,000.00 |
33,850.00 |
0.1M |
| 2025-08-12 |
33,800.00 |
33,900.00 |
32,150.00 |
33,000.00 |
0.1M |
| 2025-08-11 |
33,000.00 |
33,850.00 |
32,600.00 |
33,800.00 |
0.1M |
| 2025-08-08 |
31,950.00 |
33,400.00 |
31,350.00 |
33,000.00 |
0.1M |
| 2025-08-07 |
31,250.00 |
32,100.00 |
30,700.00 |
31,450.00 |
0.0M |
| 2025-08-06 |
31,550.00 |
31,650.00 |
30,800.00 |
30,900.00 |
0.0M |
| 2025-08-05 |
32,100.00 |
32,100.00 |
30,000.00 |
31,600.00 |
0.1M |
| 2025-08-04 |
31,750.00 |
32,000.00 |
30,000.00 |
31,250.00 |
0.1M |
| 2025-08-01 |
32,300.00 |
32,750.00 |
31,300.00 |
31,900.00 |
0.1M |
| 2025-07-31 |
33,650.00 |
34,000.00 |
32,200.00 |
33,000.00 |
0.1M |
| 2025-07-30 |
33,900.00 |
33,900.00 |
32,550.00 |
33,650.00 |
0.1M |
| 2025-07-29 |
34,050.00 |
34,300.00 |
32,700.00 |
33,550.00 |
0.1M |
| 2025-07-28 |
32,950.00 |
33,900.00 |
32,100.00 |
33,750.00 |
0.1M |
| 2025-07-25 |
31,550.00 |
33,550.00 |
31,500.00 |
32,800.00 |
0.1M |
| 2025-07-24 |
31,900.00 |
33,200.00 |
31,350.00 |
31,500.00 |
0.1M |
| 2025-07-23 |
31,900.00 |
32,500.00 |
31,000.00 |
31,750.00 |
0.0M |
| 2025-07-22 |
32,800.00 |
33,350.00 |
30,600.00 |
31,900.00 |
0.1M |
| 2025-07-21 |
32,550.00 |
33,250.00 |
31,500.00 |
32,800.00 |
0.1M |
| 2025-07-18 |
31,350.00 |
33,400.00 |
31,350.00 |
32,550.00 |
0.1M |
| 2025-07-17 |
31,650.00 |
32,000.00 |
30,600.00 |
31,800.00 |
0.1M |
| 2025-07-16 |
29,800.00 |
32,000.00 |
29,400.00 |
31,500.00 |
0.1M |
| 2025-07-15 |
30,350.00 |
30,800.00 |
29,500.00 |
29,800.00 |
0.0M |
| 2025-07-14 |
30,300.00 |
30,700.00 |
29,500.00 |
30,000.00 |
0.1M |
| 2025-07-11 |
29,500.00 |
31,200.00 |
29,100.00 |
30,750.00 |
0.1M |
| 2025-07-10 |
29,250.00 |
29,500.00 |
28,550.00 |
29,300.00 |
0.0M |
| 2025-07-09 |
29,450.00 |
29,500.00 |
28,150.00 |
29,250.00 |
0.1M |
| 2025-07-08 |
29,000.00 |
29,550.00 |
28,250.00 |
29,000.00 |
0.1M |
| 2025-07-07 |
28,650.00 |
29,500.00 |
27,950.00 |
29,000.00 |
0.0M |
| 2025-07-04 |
29,900.00 |
29,900.00 |
28,900.00 |
28,950.00 |
0.1M |
| 2025-07-03 |
28,750.00 |
29,700.00 |
28,450.00 |
29,200.00 |
0.1M |
| 2025-07-02 |
28,500.00 |
28,950.00 |
27,400.00 |
28,750.00 |
0.1M |
| 2025-07-01 |
28,250.00 |
29,500.00 |
27,900.00 |
28,500.00 |
0.1M |
| 2025-06-30 |
28,150.00 |
28,500.00 |
27,000.00 |
28,200.00 |
0.1M |
| 2025-06-27 |
28,100.00 |
28,150.00 |
26,800.00 |
28,150.00 |
0.1M |
| 2025-06-26 |
26,350.00 |
28,150.00 |
26,250.00 |
27,650.00 |
0.1M |
| 2025-06-25 |
26,500.00 |
27,000.00 |
25,850.00 |
26,400.00 |
0.1M |
| 2025-06-24 |
24,200.00 |
26,200.00 |
24,200.00 |
25,800.00 |
0.1M |
| 2025-06-23 |
24,850.00 |
25,200.00 |
23,500.00 |
24,600.00 |
0.1M |
| 2025-06-20 |
25,200.00 |
25,650.00 |
24,800.00 |
25,200.00 |
0.0M |
| 2025-06-19 |
25,150.00 |
25,400.00 |
24,650.00 |
25,250.00 |
0.0M |
| 2025-06-18 |
24,500.00 |
25,350.00 |
24,400.00 |
25,100.00 |
0.0M |
| 2025-06-17 |
25,250.00 |
26,250.00 |
23,900.00 |
24,600.00 |
0.1M |
| 2025-06-16 |
24,700.00 |
25,500.00 |
24,500.00 |
25,250.00 |
0.0M |
| 2025-06-13 |
25,500.00 |
25,500.00 |
24,250.00 |
25,200.00 |
0.1M |
| 2025-06-12 |
25,200.00 |
25,550.00 |
24,400.00 |
25,400.00 |
0.0M |
| 2025-06-11 |
25,150.00 |
25,850.00 |
24,500.00 |
25,250.00 |
0.1M |
| 2025-06-10 |
25,150.00 |
25,250.00 |
24,300.00 |
25,000.00 |
0.0M |
| 2025-06-09 |
25,050.00 |
25,350.00 |
24,150.00 |
24,950.00 |
0.0M |
| 2025-06-05 |
25,550.00 |
25,600.00 |
24,300.00 |
25,100.00 |
0.1M |
| 2025-06-04 |
25,000.00 |
25,600.00 |
24,550.00 |
25,400.00 |
0.1M |
| 2025-06-02 |
24,450.00 |
25,300.00 |
23,600.00 |
24,950.00 |
0.1M |
| 2025-05-30 |
23,500.00 |
24,700.00 |
23,250.00 |
24,350.00 |
0.1M |
| 2025-05-29 |
24,400.00 |
24,750.00 |
22,900.00 |
23,650.00 |
0.1M |
| 2025-05-28 |
22,500.00 |
23,900.00 |
22,500.00 |
23,600.00 |
0.1M |
| 2025-05-27 |
21,850.00 |
23,000.00 |
21,500.00 |
22,700.00 |
0.1M |
| 2025-05-26 |
19,320.00 |
22,250.00 |
19,000.00 |
22,050.00 |
0.2M |
| 2025-05-23 |
19,280.00 |
19,560.00 |
18,740.00 |
19,380.00 |
0.0M |
| 2025-05-22 |
19,410.00 |
20,400.00 |
19,310.00 |
19,320.00 |
0.0M |
| 2025-05-21 |
20,150.00 |
20,200.00 |
19,620.00 |
19,730.00 |
0.0M |
| 2025-05-20 |
18,780.00 |
20,350.00 |
18,690.00 |
20,000.00 |
0.1M |
| 2025-05-19 |
18,560.00 |
19,250.00 |
18,000.00 |
18,760.00 |
0.1M |
| 2025-05-16 |
18,000.00 |
18,880.00 |
17,400.00 |
18,690.00 |
0.1M |
| 2025-05-15 |
18,100.00 |
18,310.00 |
17,790.00 |
17,850.00 |
0.0M |
| 2025-05-14 |
17,770.00 |
18,290.00 |
17,300.00 |
18,050.00 |
0.0M |
| 2025-05-13 |
18,110.00 |
19,920.00 |
17,180.00 |
17,430.00 |
0.1M |
| 2025-05-12 |
16,750.00 |
17,620.00 |
16,450.00 |
17,620.00 |
0.0M |
| 2025-05-09 |
17,160.00 |
17,180.00 |
16,400.00 |
16,400.00 |
0.0M |
| 2025-05-08 |
17,110.00 |
17,620.00 |
16,900.00 |
17,100.00 |
0.0M |
| 2025-05-07 |
16,910.00 |
17,110.00 |
16,700.00 |
17,080.00 |
0.0M |
| 2025-05-02 |
16,510.00 |
17,450.00 |
16,510.00 |
16,800.00 |
0.0M |
| 2025-04-30 |
17,090.00 |
17,120.00 |
16,250.00 |
16,510.00 |
0.0M |
| 2025-04-29 |
17,050.00 |
17,290.00 |
16,800.00 |
16,940.00 |
0.0M |
| 2025-04-28 |
17,700.00 |
17,930.00 |
16,750.00 |
17,020.00 |
0.0M |
| 2025-04-25 |
17,550.00 |
17,870.00 |
17,400.00 |
17,700.00 |
0.0M |
| 2025-04-24 |
17,460.00 |
17,770.00 |
17,190.00 |
17,440.00 |
0.0M |
| 2025-04-23 |
17,390.00 |
17,550.00 |
17,090.00 |
17,410.00 |
0.0M |
| 2025-04-22 |
17,020.00 |
17,150.00 |
16,700.00 |
16,770.00 |
0.0M |
| 2025-04-21 |
17,100.00 |
17,840.00 |
17,000.00 |
17,020.00 |
0.0M |
| 2025-04-18 |
17,200.00 |
17,200.00 |
16,840.00 |
17,150.00 |
0.0M |
| 2025-04-17 |
16,840.00 |
17,530.00 |
16,840.00 |
17,200.00 |
0.0M |
| 2025-04-16 |
17,200.00 |
17,410.00 |
16,780.00 |
16,840.00 |
0.0M |
| 2025-04-15 |
17,160.00 |
17,890.00 |
17,160.00 |
17,200.00 |
0.0M |
| 2025-04-14 |
16,610.00 |
17,220.00 |
16,560.00 |
17,220.00 |
0.0M |
| 2025-04-11 |
16,750.00 |
16,940.00 |
15,620.00 |
16,260.00 |
0.1M |
| 2025-04-10 |
17,090.00 |
17,990.00 |
16,620.00 |
16,750.00 |
0.0M |
| 2025-04-09 |
15,910.00 |
16,190.00 |
15,250.00 |
15,810.00 |
0.0M |
| 2025-04-08 |
16,700.00 |
16,730.00 |
15,900.00 |
15,910.00 |
0.0M |
| 2025-04-07 |
16,930.00 |
16,930.00 |
15,450.00 |
16,050.00 |
0.0M |
| 2025-04-04 |
17,200.00 |
17,585.00 |
16,400.00 |
16,990.00 |
0.0M |
| 2025-04-03 |
17,400.00 |
17,760.00 |
16,980.00 |
17,330.00 |
0.0M |
| 2025-04-02 |
18,650.00 |
18,650.00 |
17,750.00 |
17,760.00 |
0.0M |
| 2025-04-01 |
18,590.00 |
18,600.00 |
18,000.00 |
18,430.00 |
0.0M |
| 2025-03-31 |
17,100.00 |
18,630.00 |
17,010.00 |
18,110.00 |
0.1M |
| 2025-03-28 |
17,860.00 |
17,860.00 |
17,100.00 |
17,310.00 |
0.0M |
| 2025-03-27 |
18,350.00 |
18,350.00 |
17,200.00 |
17,860.00 |
0.0M |
| 2025-03-26 |
17,910.00 |
18,310.00 |
17,800.00 |
18,100.00 |
0.0M |
| 2025-03-25 |
19,000.00 |
19,400.00 |
17,810.00 |
17,810.00 |
0.0M |
| 2025-03-24 |
19,410.00 |
19,420.00 |
18,690.00 |
18,810.00 |
0.0M |
| 2025-03-21 |
19,450.00 |
20,800.00 |
19,100.00 |
19,700.00 |
0.1M |
| 2025-03-20 |
19,550.00 |
19,890.00 |
19,060.00 |
19,060.00 |
0.0M |
| 2025-03-19 |
19,370.00 |
19,850.00 |
19,100.00 |
19,310.00 |
0.0M |
| 2025-03-18 |
19,570.00 |
20,000.00 |
19,270.00 |
19,380.00 |
0.0M |
| 2025-03-17 |
19,770.00 |
20,150.00 |
19,300.00 |
19,550.00 |
0.1M |
| 2025-03-14 |
18,560.00 |
19,660.00 |
18,430.00 |
19,550.00 |
0.1M |
| 2025-03-13 |
18,670.00 |
19,170.00 |
18,350.00 |
18,560.00 |
0.0M |
| 2025-03-12 |
17,350.00 |
18,560.00 |
17,350.00 |
18,450.00 |
0.1M |
| 2025-03-11 |
16,000.00 |
17,400.00 |
16,000.00 |
17,310.00 |
0.0M |
| 2025-03-10 |
16,410.00 |
16,800.00 |
16,070.00 |
16,620.00 |
0.0M |
| 2025-03-07 |
16,500.00 |
17,090.00 |
16,230.00 |
16,410.00 |
0.0M |
| 2025-03-06 |
17,450.00 |
17,870.00 |
16,420.00 |
16,590.00 |
0.0M |
| 2025-03-05 |
17,000.00 |
17,430.00 |
16,150.00 |
17,100.00 |
0.0M |
| 2025-03-04 |
16,000.00 |
16,540.00 |
15,670.00 |
16,520.00 |
0.0M |
| 2025-02-28 |
16,790.00 |
17,330.00 |
16,150.00 |
16,210.00 |
0.1M |
| 2025-02-27 |
17,510.00 |
18,080.00 |
17,100.00 |
17,110.00 |
0.0M |
| 2025-02-26 |
17,800.00 |
17,950.00 |
17,410.00 |
17,450.00 |
0.0M |
| 2025-02-25 |
18,320.00 |
18,320.00 |
17,680.00 |
17,810.00 |
0.0M |
| 2025-02-24 |
18,370.00 |
18,650.00 |
17,700.00 |
18,480.00 |
0.1M |
| 2025-02-21 |
20,300.00 |
20,300.00 |
18,770.00 |
18,910.00 |
0.1M |
| 2025-02-20 |
20,400.00 |
20,950.00 |
19,850.00 |
20,000.00 |
0.1M |
| 2025-02-19 |
19,410.00 |
22,650.00 |
19,410.00 |
20,900.00 |
0.4M |
| 2025-02-18 |
19,950.00 |
20,950.00 |
19,010.00 |
19,280.00 |
0.1M |
| 2025-02-17 |
18,750.00 |
20,300.00 |
18,720.00 |
19,600.00 |
0.1M |
| 2025-02-14 |
19,440.00 |
19,450.00 |
18,510.00 |
18,720.00 |
0.0M |
| 2025-02-13 |
18,100.00 |
19,800.00 |
18,100.00 |
19,010.00 |
0.1M |
| 2025-02-12 |
18,200.00 |
18,300.00 |
17,700.00 |
17,750.00 |
0.0M |
| 2025-02-11 |
18,140.00 |
18,330.00 |
17,770.00 |
18,290.00 |
0.0M |
| 2025-02-10 |
16,860.00 |
18,140.00 |
16,170.00 |
18,140.00 |
0.1M |
| 2025-02-07 |
16,680.00 |
17,080.00 |
16,200.00 |
16,860.00 |
0.0M |
| 2025-02-06 |
16,110.00 |
16,660.00 |
15,920.00 |
16,660.00 |
0.0M |
| 2025-02-05 |
16,000.00 |
16,220.00 |
15,620.00 |
15,900.00 |
0.0M |
| 2025-02-04 |
15,070.00 |
16,000.00 |
14,850.00 |
15,610.00 |
0.0M |
| 2025-02-03 |
15,400.00 |
15,690.00 |
14,540.00 |
14,710.00 |
0.0M |
| 2025-01-31 |
16,210.00 |
16,680.00 |
15,150.00 |
15,400.00 |
0.1M |
| 2025-01-24 |
16,830.00 |
17,470.00 |
16,830.00 |
17,020.00 |
0.0M |
| 2025-01-23 |
18,000.00 |
18,000.00 |
16,680.00 |
16,690.00 |
0.0M |
| 2025-01-22 |
18,310.00 |
18,320.00 |
16,900.00 |
17,780.00 |
0.1M |
| 2025-01-21 |
18,300.00 |
18,680.00 |
18,000.00 |
18,300.00 |
0.0M |
| 2025-01-20 |
19,440.00 |
19,440.00 |
18,020.00 |
18,300.00 |
0.0M |
| 2025-01-17 |
18,720.00 |
19,750.00 |
18,720.00 |
19,290.00 |
0.0M |
| 2025-01-16 |
19,200.00 |
19,410.00 |
18,720.00 |
18,720.00 |
0.0M |
| 2025-01-15 |
18,900.00 |
19,300.00 |
18,640.00 |
18,700.00 |
0.0M |
| 2025-01-14 |
19,340.00 |
19,490.00 |
18,800.00 |
18,950.00 |
0.0M |
| 2025-01-13 |
20,400.00 |
20,400.00 |
19,000.00 |
19,340.00 |
0.0M |
| 2025-01-10 |
21,000.00 |
21,200.00 |
20,450.00 |
20,450.00 |
0.0M |
| 2025-01-09 |
21,100.00 |
21,600.00 |
20,250.00 |
21,000.00 |
0.1M |
| 2025-01-08 |
18,000.00 |
20,700.00 |
17,900.00 |
20,600.00 |
0.1M |
| 2025-01-07 |
19,110.00 |
19,350.00 |
17,700.00 |
18,300.00 |
0.1M |
| 2025-01-06 |
17,350.00 |
19,080.00 |
17,350.00 |
18,960.00 |
0.1M |
| 2025-01-03 |
17,120.00 |
17,800.00 |
16,910.00 |
17,310.00 |
0.0M |
| 2025-01-02 |
16,200.00 |
17,120.00 |
16,160.00 |
17,120.00 |
0.0M |