20,770.00
最后更新: 2025-09-26
| 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 | 20,880.00 | 21,100.00 | 20,730.00 | 20,770.00 | 0.1M |
| 2025-09-25 | 21,050.00 | 21,050.00 | 20,640.00 | 20,930.00 | 0.0M |
| 2025-09-24 | 20,840.00 | 21,270.00 | 20,790.00 | 20,960.00 | 0.1M |
| 2025-09-23 | 20,890.00 | 21,190.00 | 20,890.00 | 21,130.00 | 0.1M |
| 2025-09-22 | 21,020.00 | 21,020.00 | 20,660.00 | 20,800.00 | 0.1M |
| 2025-09-19 | 20,640.00 | 21,050.00 | 20,580.00 | 20,950.00 | 0.1M |
| 2025-09-18 | 20,410.00 | 20,710.00 | 20,400.00 | 20,620.00 | 0.1M |
| 2025-09-17 | 20,470.00 | 20,590.00 | 20,260.00 | 20,300.00 | 0.1M |
| 2025-09-16 | 20,420.00 | 20,500.00 | 20,200.00 | 20,250.00 | 0.3M |
| 2025-09-15 | 20,710.00 | 20,810.00 | 20,540.00 | 20,620.00 | 0.1M |
| 2025-09-12 | 21,300.00 | 21,520.00 | 20,720.00 | 20,870.00 | 0.0M |
| 2025-09-11 | 21,680.00 | 21,680.00 | 21,110.00 | 21,180.00 | 0.1M |
| 2025-09-10 | 21,390.00 | 21,590.00 | 21,360.00 | 21,460.00 | 0.2M |
| 2025-09-09 | 21,140.00 | 21,550.00 | 21,140.00 | 21,510.00 | 0.0M |
| 2025-09-08 | 21,760.00 | 21,860.00 | 21,130.00 | 21,190.00 | 0.1M |
| 2025-09-05 | 21,730.00 | 21,950.00 | 21,410.00 | 21,760.00 | 0.0M |
| 2025-09-04 | 21,790.00 | 21,870.00 | 21,490.00 | 21,740.00 | 0.1M |
| 2025-09-03 | 22,460.00 | 22,500.00 | 22,060.00 | 22,060.00 | 0.1M |
| 2025-09-02 | 22,310.00 | 22,440.00 | 21,680.00 | 22,400.00 | 0.2M |
| 2025-09-01 | 22,620.00 | 22,630.00 | 22,260.00 | 22,280.00 | 0.0M |
| 2025-08-29 | 22,750.00 | 22,970.00 | 22,530.00 | 22,640.00 | 0.0M |
| 2025-08-28 | 22,630.00 | 22,820.00 | 22,420.00 | 22,750.00 | 0.1M |
| 2025-08-27 | 22,110.00 | 22,620.00 | 22,090.00 | 22,500.00 | 0.0M |
| 2025-08-26 | 22,230.00 | 22,300.00 | 21,860.00 | 21,940.00 | 0.0M |
| 2025-08-22 | 22,200.00 | 22,220.00 | 21,930.00 | 22,110.00 | 0.0M |
| 2025-08-21 | 21,710.00 | 22,290.00 | 21,710.00 | 21,940.00 | 0.1M |
| 2025-08-20 | 21,360.00 | 21,630.00 | 21,230.00 | 21,560.00 | 0.1M |
| 2025-08-19 | 21,510.00 | 21,810.00 | 21,430.00 | 21,760.00 | 0.1M |
| 2025-08-18 | 21,890.00 | 21,890.00 | 21,600.00 | 21,830.00 | 0.0M |
| 2025-08-15 | 21,380.00 | 21,680.00 | 21,230.00 | 21,680.00 | 0.0M |
| 2025-08-14 | 21,380.00 | 21,700.00 | 21,300.00 | 21,350.00 | 0.0M |
| 2025-08-13 | 21,280.00 | 21,430.00 | 21,230.00 | 21,350.00 | 0.0M |
| 2025-08-12 | 21,180.00 | 21,250.00 | 20,890.00 | 21,150.00 | 0.0M |
| 2025-08-11 | 20,990.00 | 21,360.00 | 20,860.00 | 21,200.00 | 0.1M |
| 2025-08-08 | 22,810.00 | 22,890.00 | 20,590.00 | 21,060.00 | 0.2M |
| 2025-08-07 | 23,220.00 | 23,610.00 | 22,810.00 | 22,910.00 | 0.1M |
| 2025-08-06 | 22,730.00 | 22,920.00 | 22,610.00 | 22,820.00 | 0.1M |
| 2025-08-05 | 22,880.00 | 23,030.00 | 22,440.00 | 22,580.00 | 0.1M |
| 2025-08-04 | 22,490.00 | 22,740.00 | 22,490.00 | 22,620.00 | 0.0M |
| 2025-08-01 | 22,530.00 | 22,720.00 | 22,180.00 | 22,520.00 | 0.1M |
| 2025-07-31 | 22,930.00 | 23,380.00 | 22,830.00 | 23,100.00 | 0.0M |
| 2025-07-30 | 22,900.00 | 23,040.00 | 22,660.00 | 22,860.00 | 0.0M |
| 2025-07-29 | 22,730.00 | 23,040.00 | 22,590.00 | 22,620.00 | 0.0M |
| 2025-07-28 | 22,580.00 | 22,800.00 | 22,530.00 | 22,780.00 | 0.1M |
| 2025-07-25 | 22,010.00 | 22,440.00 | 22,010.00 | 22,360.00 | 0.0M |
| 2025-07-24 | 22,320.00 | 22,590.00 | 22,250.00 | 22,260.00 | 0.1M |
| 2025-07-23 | 22,220.00 | 22,450.00 | 22,200.00 | 22,280.00 | 0.0M |
| 2025-07-22 | 22,210.00 | 22,630.00 | 22,080.00 | 22,210.00 | 0.0M |
| 2025-07-21 | 21,720.00 | 22,720.00 | 21,720.00 | 22,300.00 | 0.1M |
| 2025-07-18 | 22,940.00 | 23,000.00 | 22,510.00 | 22,820.00 | 0.1M |
| 2025-07-17 | 22,000.00 | 22,460.00 | 21,870.00 | 22,430.00 | 0.0M |
| 2025-07-16 | 21,720.00 | 22,210.00 | 21,720.00 | 21,830.00 | 0.1M |
| 2025-07-15 | 21,820.00 | 22,070.00 | 21,640.00 | 21,860.00 | 0.1M |
| 2025-07-14 | 21,180.00 | 21,640.00 | 21,180.00 | 21,640.00 | 0.0M |
| 2025-07-11 | 21,110.00 | 21,540.00 | 21,110.00 | 21,430.00 | 0.0M |
| 2025-07-10 | 21,230.00 | 21,320.00 | 21,010.00 | 21,320.00 | 0.1M |
| 2025-07-09 | 20,910.00 | 21,080.00 | 20,710.00 | 20,980.00 | 0.0M |
| 2025-07-08 | 20,920.00 | 21,300.00 | 20,720.00 | 20,960.00 | 0.1M |
| 2025-07-07 | 20,300.00 | 20,910.00 | 20,260.00 | 20,790.00 | 0.1M |
| 2025-07-04 | 20,510.00 | 20,510.00 | 20,170.00 | 20,170.00 | 0.0M |
| 2025-07-03 | 20,650.00 | 20,740.00 | 20,440.00 | 20,520.00 | 0.0M |
| 2025-07-02 | 20,660.00 | 20,870.00 | 20,490.00 | 20,540.00 | 0.1M |
| 2025-07-01 | 20,770.00 | 20,780.00 | 20,390.00 | 20,600.00 | 0.1M |
| 2025-06-30 | 20,450.00 | 20,830.00 | 20,350.00 | 20,640.00 | 0.1M |
| 2025-06-27 | 20,000.00 | 20,340.00 | 19,720.00 | 20,300.00 | 0.1M |
| 2025-06-26 | 19,790.00 | 19,805.00 | 19,440.00 | 19,620.00 | 0.1M |
| 2025-06-25 | 20,240.00 | 20,440.00 | 19,755.00 | 19,755.00 | 0.1M |
| 2025-06-24 | 20,120.00 | 20,380.00 | 19,895.00 | 20,280.00 | 0.2M |
| 2025-06-23 | 19,800.00 | 20,140.00 | 19,525.00 | 19,955.00 | 0.1M |
| 2025-06-20 | 20,090.00 | 20,260.00 | 19,900.00 | 19,985.00 | 0.1M |
| 2025-06-19 | 20,030.00 | 20,160.00 | 19,745.00 | 19,745.00 | 0.0M |
| 2025-06-18 | 20,200.00 | 20,470.00 | 20,080.00 | 20,230.00 | 0.1M |
| 2025-06-17 | 19,640.00 | 19,940.00 | 19,640.00 | 19,875.00 | 0.0M |
| 2025-06-16 | 19,750.00 | 20,150.00 | 19,340.00 | 20,030.00 | 0.1M |
| 2025-06-13 | 19,565.00 | 19,920.00 | 19,515.00 | 19,695.00 | 0.1M |
| 2025-06-12 | 19,875.00 | 19,910.00 | 19,590.00 | 19,770.00 | 0.0M |
| 2025-06-11 | 19,625.00 | 20,110.00 | 19,620.00 | 19,990.00 | 0.1M |
| 2025-06-10 | 19,365.00 | 19,550.00 | 19,135.00 | 19,465.00 | 0.1M |
| 2025-06-09 | 18,550.00 | 19,500.00 | 18,550.00 | 19,300.00 | 0.1M |
| 2025-06-06 | 18,125.00 | 18,455.00 | 18,000.00 | 18,435.00 | 0.1M |
| 2025-06-05 | 18,180.00 | 18,180.00 | 17,795.00 | 17,975.00 | 0.0M |
| 2025-06-04 | 18,070.00 | 18,380.00 | 17,935.00 | 18,070.00 | 0.0M |
| 2025-06-03 | 18,110.00 | 18,280.00 | 17,885.00 | 18,280.00 | 0.0M |
| 2025-06-02 | 18,275.00 | 18,320.00 | 17,755.00 | 18,210.00 | 0.1M |
| 2025-05-30 | 18,600.00 | 18,800.00 | 18,280.00 | 18,745.00 | 0.1M |
| 2025-05-29 | 18,330.00 | 18,625.00 | 18,200.00 | 18,315.00 | 0.0M |
| 2025-05-28 | 18,075.00 | 18,370.00 | 18,035.00 | 18,180.00 | 0.0M |
| 2025-05-27 | 17,970.00 | 18,100.00 | 17,785.00 | 17,940.00 | 0.0M |
| 2025-05-23 | 17,660.00 | 17,895.00 | 17,310.00 | 17,820.00 | 0.0M |
| 2025-05-22 | 18,000.00 | 18,005.00 | 17,675.00 | 17,760.00 | 0.1M |
| 2025-05-21 | 18,465.00 | 18,465.00 | 18,100.00 | 18,285.00 | 0.1M |
| 2025-05-20 | 18,800.00 | 18,800.00 | 18,345.00 | 18,445.00 | 0.0M |
| 2025-05-19 | 18,650.00 | 18,695.00 | 18,215.00 | 18,615.00 | 0.0M |
| 2025-05-16 | 18,245.00 | 18,780.00 | 18,150.00 | 18,730.00 | 0.1M |
| 2025-05-15 | 18,615.00 | 18,680.00 | 18,235.00 | 18,410.00 | 0.0M |
| 2025-05-14 | 18,240.00 | 18,605.00 | 17,950.00 | 18,605.00 | 0.1M |
| 2025-05-13 | 18,790.00 | 18,790.00 | 18,370.00 | 18,420.00 | 0.0M |
| 2025-05-12 | 18,010.00 | 18,775.00 | 18,010.00 | 18,605.00 | 0.1M |
| 2025-05-09 | 18,175.00 | 18,425.00 | 17,765.00 | 17,885.00 | 0.1M |
| 2025-05-08 | 18,230.00 | 18,520.00 | 17,300.00 | 18,200.00 | 0.2M |
| 2025-05-07 | 18,390.00 | 18,530.00 | 18,155.00 | 18,285.00 | 0.1M |
| 2025-05-06 | 18,735.00 | 19,210.00 | 18,365.00 | 18,610.00 | 0.1M |
| 2025-05-02 | 18,480.00 | 18,625.00 | 18,285.00 | 18,625.00 | 0.0M |
| 2025-05-01 | 17,945.00 | 18,370.00 | 17,825.00 | 18,335.00 | 0.0M |
| 2025-04-30 | 17,700.00 | 17,960.00 | 17,485.00 | 17,960.00 | 0.1M |
| 2025-04-29 | 17,515.00 | 17,745.00 | 17,425.00 | 17,640.00 | 0.1M |
| 2025-04-28 | 17,395.00 | 17,810.00 | 17,285.00 | 17,460.00 | 0.1M |
| 2025-04-25 | 17,545.00 | 17,545.00 | 17,040.00 | 17,270.00 | 0.1M |
| 2025-04-24 | 17,295.00 | 17,485.00 | 17,175.00 | 17,320.00 | 0.2M |
| 2025-04-23 | 17,200.00 | 17,840.00 | 17,165.00 | 17,525.00 | 0.1M |
| 2025-04-22 | 16,435.00 | 16,880.00 | 16,255.00 | 16,835.00 | 0.3M |
| 2025-04-17 | 17,335.00 | 17,340.00 | 17,050.00 | 17,255.00 | 0.5M |
| 2025-04-16 | 17,300.00 | 17,435.00 | 16,910.00 | 17,220.00 | 0.2M |
| 2025-04-15 | 17,545.00 | 17,785.00 | 17,350.00 | 17,470.00 | 0.1M |
| 2025-04-14 | 17,615.00 | 17,970.00 | 17,510.00 | 17,635.00 | 0.1M |
| 2025-04-11 | 17,525.00 | 17,770.00 | 17,275.00 | 17,400.00 | 0.5M |
| 2025-04-10 | 18,320.00 | 18,525.00 | 17,445.00 | 17,530.00 | 0.4M |
| 2025-04-09 | 16,735.00 | 17,040.00 | 16,310.00 | 16,750.00 | 0.1M |
| 2025-04-08 | 16,790.00 | 17,515.00 | 16,595.00 | 17,280.00 | 0.5M |
| 2025-04-07 | 14,805.00 | 16,985.00 | 14,745.00 | 16,160.00 | 0.2M |
| 2025-04-04 | 16,795.00 | 16,795.00 | 15,635.00 | 16,085.00 | 0.2M |
| 2025-04-03 | 16,970.00 | 17,135.00 | 16,305.00 | 16,540.00 | 0.3M |
| 2025-04-02 | 17,085.00 | 17,680.00 | 17,040.00 | 17,605.00 | 0.3M |
| 2025-04-01 | 17,170.00 | 17,170.00 | 16,600.00 | 17,020.00 | 0.2M |
| 2025-03-31 | 17,570.00 | 17,650.00 | 16,555.00 | 16,950.00 | 0.2M |
| 2025-03-28 | 18,040.00 | 18,415.00 | 17,785.00 | 17,795.00 | 0.1M |
| 2025-03-27 | 18,200.00 | 18,470.00 | 18,130.00 | 18,355.00 | 0.1M |
| 2025-03-26 | 18,600.00 | 18,630.00 | 18,200.00 | 18,465.00 | 0.2M |
| 2025-03-25 | 18,895.00 | 19,120.00 | 18,610.00 | 18,615.00 | 0.2M |
| 2025-03-24 | 18,610.00 | 19,200.00 | 18,555.00 | 19,160.00 | 0.2M |
| 2025-03-21 | 18,400.00 | 18,720.00 | 18,305.00 | 18,375.00 | 7.4M |
| 2025-03-20 | 18,500.00 | 18,925.00 | 18,500.00 | 18,790.00 | 0.2M |
| 2025-03-19 | 17,940.00 | 18,380.00 | 17,845.00 | 18,355.00 | 0.1M |
| 2025-03-18 | 18,400.00 | 18,645.00 | 17,955.00 | 18,280.00 | 0.1M |
| 2025-03-17 | 18,260.00 | 18,350.00 | 18,025.00 | 18,160.00 | 0.1M |
| 2025-03-14 | 17,945.00 | 18,365.00 | 17,920.00 | 18,155.00 | 0.1M |
| 2025-03-13 | 17,955.00 | 18,300.00 | 17,835.00 | 18,005.00 | 0.1M |
| 2025-03-12 | 18,010.00 | 18,785.00 | 17,850.00 | 18,095.00 | 0.1M |
| 2025-03-11 | 17,820.00 | 18,170.00 | 17,525.00 | 17,900.00 | 0.1M |
| 2025-03-10 | 18,950.00 | 19,165.00 | 17,630.00 | 17,840.00 | 0.2M |
| 2025-03-07 | 19,745.00 | 19,930.00 | 18,815.00 | 18,855.00 | 0.2M |
| 2025-03-06 | 20,830.00 | 20,850.00 | 20,060.00 | 20,170.00 | 0.1M |
| 2025-03-05 | 20,870.00 | 21,250.00 | 20,440.00 | 20,650.00 | 0.1M |
| 2025-03-04 | 21,210.00 | 21,430.00 | 20,410.00 | 20,550.00 | 0.1M |
| 2025-03-03 | 22,160.00 | 22,240.00 | 21,690.00 | 21,690.00 | 0.3M |
| 2025-02-28 | 21,300.00 | 21,890.00 | 21,280.00 | 21,780.00 | 0.1M |
| 2025-02-27 | 21,610.00 | 21,930.00 | 21,330.00 | 21,810.00 | 0.1M |
| 2025-02-26 | 20,460.00 | 21,670.00 | 20,460.00 | 21,570.00 | 0.1M |
| 2025-02-25 | 21,340.00 | 21,480.00 | 20,480.00 | 20,750.00 | 0.1M |
| 2025-02-24 | 21,710.00 | 21,860.00 | 21,210.00 | 21,420.00 | 0.1M |
| 2025-02-21 | 22,700.00 | 22,700.00 | 22,150.00 | 22,290.00 | 0.2M |
| 2025-02-20 | 23,060.00 | 23,190.00 | 22,420.00 | 22,490.00 | 0.1M |
| 2025-02-19 | 23,240.00 | 23,320.00 | 23,000.00 | 23,130.00 | 0.1M |
| 2025-02-18 | 23,320.00 | 23,530.00 | 23,070.00 | 23,160.00 | 0.1M |
| 2025-02-17 | 23,350.00 | 23,590.00 | 22,970.00 | 23,270.00 | 0.1M |
| 2025-02-14 | 23,000.00 | 23,690.00 | 22,510.00 | 23,630.00 | 0.2M |
| 2025-02-13 | 22,210.00 | 22,660.00 | 21,880.00 | 22,020.00 | 0.1M |
| 2025-02-12 | 21,500.00 | 22,040.00 | 21,500.00 | 21,820.00 | 0.1M |
| 2025-02-11 | 21,590.00 | 21,710.00 | 21,140.00 | 21,340.00 | 0.1M |
| 2025-02-10 | 21,590.00 | 21,860.00 | 21,410.00 | 21,470.00 | 0.1M |
| 2025-02-07 | 21,200.00 | 21,560.00 | 21,200.00 | 21,520.00 | 0.0M |
| 2025-02-06 | 21,260.00 | 21,470.00 | 21,030.00 | 21,410.00 | 0.1M |
| 2025-02-05 | 21,020.00 | 21,430.00 | 20,900.00 | 21,170.00 | 0.1M |
| 2025-02-04 | 20,650.00 | 21,060.00 | 19,975.00 | 20,870.00 | 0.1M |
| 2025-02-03 | 21,340.00 | 21,500.00 | 21,130.00 | 21,320.00 | 0.2M |
| 2025-01-31 | 21,710.00 | 22,070.00 | 21,680.00 | 21,810.00 | 0.1M |
| 2025-01-30 | 21,590.00 | 21,960.00 | 21,540.00 | 21,850.00 | 0.0M |
| 2025-01-29 | 21,500.00 | 21,610.00 | 21,380.00 | 21,460.00 | 0.0M |
| 2025-01-28 | 21,330.00 | 21,560.00 | 21,090.00 | 21,390.00 | 0.1M |
| 2025-01-27 | 21,320.00 | 21,350.00 | 20,830.00 | 21,010.00 | 0.1M |
| 2025-01-24 | 21,700.00 | 21,720.00 | 21,390.00 | 21,430.00 | 0.0M |
| 2025-01-23 | 21,550.00 | 21,830.00 | 21,390.00 | 21,830.00 | 0.0M |
| 2025-01-22 | 22,000.00 | 22,230.00 | 21,720.00 | 21,830.00 | 0.1M |
| 2025-01-21 | 21,920.00 | 22,090.00 | 21,780.00 | 22,070.00 | 0.1M |
| 2025-01-20 | 21,610.00 | 21,870.00 | 21,580.00 | 21,830.00 | 0.1M |
| 2025-01-17 | 21,420.00 | 21,530.00 | 21,280.00 | 21,360.00 | 0.3M |
| 2025-01-16 | 21,260.00 | 21,370.00 | 20,890.00 | 21,170.00 | 0.2M |
| 2025-01-15 | 21,250.00 | 21,620.00 | 21,240.00 | 21,410.00 | 0.4M |
| 2025-01-14 | 21,030.00 | 21,620.00 | 20,970.00 | 21,470.00 | 0.1M |
| 2025-01-13 | 20,800.00 | 21,030.00 | 20,720.00 | 20,880.00 | 0.1M |
| 2025-01-10 | 20,190.00 | 20,580.00 | 20,070.00 | 20,470.00 | 0.3M |
| 2025-01-09 | 20,600.00 | 20,730.00 | 20,210.00 | 20,210.00 | 0.1M |
| 2025-01-08 | 19,600.00 | 20,780.00 | 19,545.00 | 20,610.00 | 0.4M |
| 2025-01-07 | 20,510.00 | 20,770.00 | 20,430.00 | 20,530.00 | 0.1M |
| 2025-01-06 | 20,690.00 | 20,850.00 | 20,530.00 | 20,720.00 | 0.1M |
| 2025-01-03 | 20,520.00 | 20,660.00 | 20,310.00 | 20,410.00 | 0.0M |
| 2025-01-02 | 20,490.00 | 20,980.00 | 20,470.00 | 20,900.00 | 0.0M |