12,491.00
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 | 12,495.00 | 12,539.00 | 12,455.00 | 12,491.00 | 0.0M |
| 2025-09-25 | 12,239.00 | 12,522.00 | 12,157.00 | 12,441.00 | 0.2M |
| 2025-09-24 | 12,374.00 | 12,439.00 | 12,212.00 | 12,249.00 | 0.2M |
| 2025-09-23 | 12,567.00 | 12,572.00 | 12,091.00 | 12,379.00 | 0.3M |
| 2025-09-22 | 12,459.00 | 12,673.00 | 12,404.00 | 12,575.00 | 0.2M |
| 2025-09-19 | 12,629.00 | 12,645.00 | 12,289.00 | 12,464.00 | 0.3M |
| 2025-09-18 | 12,886.00 | 12,931.00 | 12,589.00 | 12,599.00 | 0.3M |
| 2025-09-17 | 13,044.00 | 13,116.00 | 12,789.00 | 12,888.00 | 0.2M |
| 2025-09-16 | 12,326.00 | 12,519.00 | 12,191.00 | 12,487.00 | 0.2M |
| 2025-09-15 | 12,426.00 | 12,547.00 | 12,196.00 | 12,316.00 | 0.3M |
| 2025-09-12 | 12,595.00 | 12,692.00 | 12,366.00 | 12,431.00 | 0.3M |
| 2025-09-11 | 13,084.00 | 13,113.00 | 12,576.00 | 12,592.00 | 0.3M |
| 2025-09-10 | 13,095.00 | 13,174.00 | 12,948.00 | 13,076.00 | 0.2M |
| 2025-09-09 | 13,400.00 | 13,441.00 | 13,066.00 | 13,121.00 | 0.3M |
| 2025-09-08 | 13,410.00 | 13,474.00 | 13,313.00 | 13,414.00 | 0.1M |
| 2025-09-05 | 13,289.00 | 13,486.00 | 13,235.00 | 13,401.00 | 0.2M |
| 2025-09-04 | 13,156.00 | 13,338.00 | 13,130.00 | 13,290.00 | 0.1M |
| 2025-09-03 | 13,214.00 | 13,372.00 | 13,096.00 | 13,146.00 | 0.2M |
| 2025-09-02 | 13,192.00 | 13,380.00 | 13,166.00 | 13,223.00 | 0.2M |
| 2025-09-01 | 13,593.00 | 13,683.00 | 13,153.00 | 13,185.00 | 0.2M |
| 2025-08-29 | 13,684.00 | 13,881.00 | 13,529.00 | 13,586.00 | 0.2M |
| 2025-08-28 | 13,610.00 | 13,780.00 | 13,306.00 | 13,692.00 | 0.4M |
| 2025-08-27 | 13,693.00 | 13,782.00 | 13,580.00 | 13,623.00 | 0.1M |
| 2025-08-26 | 13,435.00 | 13,767.00 | 13,388.00 | 13,692.00 | 0.2M |
| 2025-08-25 | 13,376.00 | 13,604.00 | 13,365.00 | 13,438.00 | 0.2M |
| 2025-08-22 | 13,372.00 | 13,464.00 | 13,130.00 | 13,364.00 | 0.2M |
| 2025-08-21 | 13,280.00 | 13,449.00 | 13,228.00 | 13,390.00 | 0.2M |
| 2025-08-20 | 13,734.00 | 13,750.00 | 13,240.00 | 13,243.00 | 0.3M |
| 2025-08-19 | 13,960.00 | 14,089.00 | 13,680.00 | 13,749.00 | 0.2M |
| 2025-08-18 | 13,965.00 | 14,420.00 | 13,824.00 | 13,984.00 | 0.4M |
| 2025-08-15 | 14,525.00 | 14,588.00 | 13,898.00 | 13,944.00 | 0.4M |
| 2025-08-14 | 14,193.00 | 14,562.00 | 14,171.00 | 14,510.00 | 0.2M |
| 2025-08-13 | 14,263.00 | 14,326.00 | 13,959.00 | 14,204.00 | 0.3M |
| 2025-08-12 | 14,384.00 | 14,480.00 | 14,201.00 | 14,281.00 | 0.2M |
| 2025-08-11 | 14,272.00 | 14,433.00 | 14,138.00 | 14,367.00 | 0.3M |
| 2025-08-08 | 14,050.00 | 14,612.00 | 14,009.00 | 14,198.00 | 0.4M |
| 2025-08-07 | 13,570.00 | 14,129.00 | 13,430.00 | 14,067.00 | 0.4M |
| 2025-08-06 | 12,732.00 | 13,936.00 | 12,652.00 | 13,536.00 | 0.7M |
| 2025-08-05 | 12,860.00 | 12,950.00 | 12,637.00 | 12,702.00 | 0.2M |
| 2025-08-04 | 12,866.00 | 12,967.00 | 12,765.00 | 12,855.00 | 0.2M |
| 2025-08-01 | 12,501.00 | 12,899.00 | 12,298.00 | 12,879.00 | 0.2M |
| 2025-07-31 | 12,525.00 | 12,730.00 | 12,451.00 | 12,501.00 | 0.1M |
| 2025-07-30 | 12,438.00 | 12,555.00 | 12,380.00 | 12,528.00 | 0.1M |
| 2025-07-29 | 12,683.00 | 12,707.00 | 12,415.00 | 12,443.00 | 0.1M |
| 2025-07-28 | 12,598.00 | 12,719.00 | 12,540.00 | 12,681.00 | 0.1M |
| 2025-07-25 | 12,960.00 | 13,021.00 | 12,531.00 | 12,611.00 | 0.3M |
| 2025-07-24 | 13,118.00 | 13,295.00 | 12,917.00 | 12,943.00 | 0.2M |
| 2025-07-23 | 13,395.00 | 13,425.00 | 13,083.00 | 13,115.00 | 0.1M |
| 2025-07-22 | 13,262.00 | 13,402.00 | 13,250.00 | 13,382.00 | 0.1M |
| 2025-07-21 | 13,209.00 | 13,360.00 | 13,121.00 | 13,244.00 | 0.2M |
| 2025-07-18 | 13,034.00 | 13,284.00 | 12,981.00 | 13,202.00 | 0.2M |
| 2025-07-17 | 12,588.00 | 13,075.00 | 12,413.00 | 13,036.00 | 0.3M |
| 2025-07-16 | 12,754.00 | 12,790.00 | 12,562.00 | 12,606.00 | 0.1M |
| 2025-07-15 | 12,610.00 | 12,819.00 | 12,507.00 | 12,719.00 | 0.2M |
| 2025-07-14 | 12,578.00 | 12,714.00 | 12,542.00 | 12,603.00 | 0.2M |
| 2025-07-11 | 12,055.00 | 12,594.00 | 11,979.00 | 12,510.00 | 0.3M |
| 2025-07-10 | 12,515.00 | 12,542.00 | 12,023.00 | 12,093.00 | 0.2M |
| 2025-07-09 | 12,355.00 | 12,601.00 | 12,323.00 | 12,518.00 | 0.1M |
| 2025-07-08 | 12,864.00 | 12,865.00 | 12,279.00 | 12,349.00 | 0.2M |
| 2025-07-07 | 12,876.00 | 12,978.00 | 12,739.00 | 12,867.00 | 0.2M |
| 2025-07-04 | 13,271.00 | 13,329.00 | 12,821.00 | 12,850.00 | 0.2M |
| 2025-07-03 | 13,430.00 | 13,448.00 | 13,200.00 | 13,284.00 | 0.1M |
| 2025-07-02 | 13,240.00 | 13,498.00 | 13,182.00 | 13,446.00 | 0.2M |
| 2025-07-01 | 13,545.00 | 13,599.00 | 13,182.00 | 13,226.00 | 0.2M |
| 2025-06-30 | 13,599.00 | 13,662.00 | 13,480.00 | 13,539.00 | 0.1M |
| 2025-06-27 | 13,281.00 | 13,655.00 | 13,193.00 | 13,565.00 | 0.2M |
| 2025-06-26 | 13,342.00 | 13,407.00 | 13,150.00 | 13,275.00 | 0.2M |
| 2025-06-25 | 13,310.00 | 13,443.00 | 13,176.00 | 13,301.00 | 0.2M |
| 2025-06-24 | 13,099.00 | 13,335.00 | 13,043.00 | 13,307.00 | 0.2M |
| 2025-06-23 | 13,188.00 | 13,208.00 | 12,917.00 | 13,098.00 | 0.1M |
| 2025-06-20 | 13,018.00 | 13,241.00 | 12,903.00 | 13,150.00 | 0.1M |
| 2025-06-19 | 13,279.00 | 13,330.00 | 13,013.00 | 13,018.00 | 0.1M |
| 2025-06-18 | 13,331.00 | 13,416.00 | 13,173.00 | 13,309.00 | 0.2M |
| 2025-06-17 | 12,719.00 | 12,815.00 | 12,560.00 | 12,674.00 | 0.4M |
| 2025-06-16 | 12,317.00 | 12,735.00 | 12,307.00 | 12,720.00 | 0.3M |
| 2025-06-13 | 12,409.00 | 12,544.00 | 12,299.00 | 12,332.00 | 0.2M |
| 2025-06-11 | 12,377.00 | 12,450.00 | 12,317.00 | 12,403.00 | 0.1M |
| 2025-06-10 | 12,410.00 | 12,427.00 | 12,290.00 | 12,366.00 | 0.2M |
| 2025-06-09 | 12,383.00 | 12,508.00 | 12,261.00 | 12,409.00 | 0.2M |
| 2025-06-06 | 12,695.00 | 12,742.00 | 12,345.00 | 12,387.00 | 0.2M |
| 2025-06-05 | 13,079.00 | 13,331.00 | 12,628.00 | 12,701.00 | 0.3M |
| 2025-06-04 | 13,109.00 | 13,179.00 | 13,015.00 | 13,070.00 | 0.1M |
| 2025-06-03 | 13,172.00 | 13,393.00 | 13,010.00 | 13,084.00 | 0.3M |
| 2025-06-02 | 13,245.00 | 13,317.00 | 12,708.00 | 13,173.00 | 0.2M |
| 2025-05-30 | 13,393.00 | 13,421.00 | 12,885.00 | 13,264.00 | 0.4M |
| 2025-05-29 | 13,266.00 | 13,471.00 | 13,002.00 | 13,390.00 | 0.2M |
| 2025-05-28 | 13,129.00 | 13,438.00 | 13,129.00 | 13,268.00 | 0.2M |
| 2025-05-27 | 12,923.00 | 13,190.00 | 12,873.00 | 13,122.00 | 0.3M |
| 2025-05-26 | 12,669.00 | 12,950.00 | 12,550.00 | 12,943.00 | 0.3M |
| 2025-05-23 | 13,291.00 | 13,343.00 | 12,640.00 | 12,665.00 | 0.4M |
| 2025-05-22 | 13,386.00 | 13,418.00 | 13,105.00 | 13,297.00 | 0.3M |
| 2025-05-21 | 13,911.00 | 14,046.00 | 13,100.00 | 13,394.00 | 0.5M |
| 2025-05-20 | 13,961.00 | 14,455.00 | 13,748.00 | 13,900.00 | 0.4M |
| 2025-05-19 | 14,481.00 | 14,630.00 | 13,961.00 | 13,998.00 | 0.3M |
| 2025-05-16 | 14,057.00 | 14,570.00 | 14,023.00 | 14,453.00 | 0.3M |
| 2025-05-15 | 14,240.00 | 14,336.00 | 13,607.00 | 14,056.00 | 0.4M |
| 2025-05-14 | 14,901.00 | 14,928.00 | 14,083.00 | 14,226.00 | 0.3M |
| 2025-05-13 | 14,972.00 | 15,019.00 | 14,755.00 | 14,878.00 | 0.1M |
| 2025-05-12 | 14,987.00 | 15,108.00 | 14,822.00 | 14,973.00 | 0.2M |
| 2025-05-08 | 14,637.00 | 15,287.00 | 14,529.00 | 14,965.00 | 0.3M |
| 2025-05-07 | 14,345.00 | 14,837.00 | 14,268.00 | 14,642.00 | 0.3M |
| 2025-05-06 | 14,220.00 | 14,391.00 | 13,995.00 | 14,281.00 | 0.3M |
| 2025-05-05 | 13,713.00 | 14,325.00 | 13,570.00 | 14,273.00 | 0.4M |
| 2025-05-02 | 14,767.00 | 14,830.00 | 13,554.00 | 13,700.00 | 0.4M |
| 2025-04-30 | 15,434.00 | 15,537.00 | 14,712.00 | 14,757.00 | 0.2M |
| 2025-04-29 | 15,612.00 | 15,877.00 | 15,201.00 | 15,459.00 | 0.5M |
| 2025-04-28 | 15,978.00 | 16,006.00 | 15,490.00 | 15,587.00 | 0.3M |
| 2025-04-25 | 15,423.00 | 16,178.00 | 15,210.00 | 16,008.00 | 0.5M |
| 2025-04-24 | 14,962.00 | 15,582.00 | 14,876.00 | 15,410.00 | 0.4M |
| 2025-04-23 | 14,755.00 | 15,189.00 | 14,627.00 | 14,967.00 | 0.3M |
| 2025-04-22 | 14,722.00 | 15,205.00 | 14,366.00 | 14,742.00 | 0.4M |
| 2025-04-21 | 14,435.00 | 14,722.00 | 14,349.00 | 14,682.00 | 0.2M |
| 2025-04-18 | 14,056.00 | 14,471.00 | 13,973.00 | 14,385.00 | 0.2M |
| 2025-04-17 | 13,902.00 | 14,286.00 | 13,818.00 | 14,068.00 | 0.3M |
| 2025-04-16 | 13,892.00 | 14,116.00 | 13,700.00 | 13,899.00 | 0.2M |
| 2025-04-15 | 13,607.00 | 13,989.00 | 13,443.00 | 13,880.00 | 0.3M |
| 2025-04-14 | 13,772.00 | 13,993.00 | 13,523.00 | 13,585.00 | 0.3M |
| 2025-04-11 | 13,779.00 | 14,091.00 | 13,721.00 | 13,791.00 | 0.2M |
| 2025-04-10 | 13,248.00 | 13,837.00 | 13,025.00 | 13,771.00 | 0.3M |
| 2025-04-09 | 12,550.00 | 13,669.00 | 12,520.00 | 13,280.00 | 0.4M |
| 2025-04-08 | 13,131.00 | 13,166.00 | 12,189.00 | 12,504.00 | 0.5M |
| 2025-04-07 | 13,162.00 | 13,427.00 | 12,928.00 | 13,114.00 | 0.2M |
| 2025-04-04 | 13,424.00 | 13,560.00 | 12,372.00 | 13,108.00 | 0.7M |
| 2025-04-03 | 13,879.00 | 14,099.00 | 13,365.00 | 13,432.00 | 0.5M |
| 2025-04-02 | 14,410.00 | 14,797.00 | 13,802.00 | 13,914.00 | 0.4M |
| 2025-04-01 | 14,663.00 | 14,758.00 | 14,323.00 | 14,375.00 | 0.4M |
| 2025-03-31 | 15,371.00 | 15,527.00 | 14,599.00 | 14,693.00 | 0.5M |
| 2025-03-28 | 15,605.00 | 15,630.00 | 15,052.00 | 15,358.00 | 0.3M |
| 2025-03-27 | 16,413.00 | 16,532.00 | 15,438.00 | 15,614.00 | 0.4M |
| 2025-03-26 | 17,091.00 | 17,149.00 | 16,360.00 | 16,425.00 | 0.3M |
| 2025-03-25 | 17,245.00 | 17,548.00 | 17,056.00 | 17,107.00 | 0.1M |
| 2025-03-24 | 17,425.00 | 17,657.00 | 16,910.00 | 17,212.00 | 0.2M |
| 2025-03-21 | 17,542.00 | 17,616.00 | 17,328.00 | 17,397.00 | 0.1M |
| 2025-03-20 | 17,807.00 | 17,847.00 | 17,498.00 | 17,536.00 | 0.1M |
| 2025-03-19 | 17,869.00 | 17,942.00 | 17,503.00 | 17,782.00 | 0.2M |
| 2025-03-18 | 17,216.00 | 17,410.00 | 16,572.00 | 16,846.00 | 0.2M |
| 2025-03-17 | 17,423.00 | 17,488.00 | 16,816.00 | 17,177.00 | 0.3M |