24,726.75
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 | 24,640.00 | 24,747.25 | 24,520.00 | 24,726.75 | 1.6M |
| 2025-09-25 | 24,747.00 | 24,792.50 | 24,422.00 | 24,629.25 | 1.8M |
| 2025-09-24 | 24,839.75 | 24,913.25 | 24,628.00 | 24,739.25 | 1.3M |
| 2025-09-23 | 24,999.75 | 25,026.25 | 24,779.25 | 24,827.25 | 1.3M |
| 2025-09-22 | 24,851.50 | 25,027.25 | 24,748.50 | 25,003.00 | 1.1M |
| 2025-09-21 | 24,849.50 | 24,866.25 | 24,827.50 | 24,849.50 | 0.0M |
| 2025-09-19 | 24,470.50 | 24,625.50 | 24,411.00 | 24,568.07 | 0.0M |
| 2025-09-18 | 24,260.00 | 24,569.25 | 24,248.75 | 24,460.25 | 0.2M |
| 2025-09-17 | 24,294.00 | 24,313.00 | 24,003.50 | 24,222.50 | 0.3M |
| 2025-09-16 | 24,294.50 | 24,403.75 | 24,257.50 | 24,284.00 | 0.2M |
| 2025-09-15 | 24,112.25 | 24,315.75 | 24,075.50 | 24,309.25 | 0.5M |
| 2025-09-14 | 24,110.50 | 24,128.75 | 24,100.00 | 24,110.50 | 0.0M |
| 2025-09-12 | 24,028.00 | 24,159.00 | 23,968.75 | 24,113.25 | 1.0M |
| 2025-09-11 | 23,856.75 | 24,048.75 | 23,845.00 | 24,017.75 | 1.2M |
| 2025-09-10 | 23,900.25 | 24,041.00 | 23,785.00 | 23,877.75 | 1.3M |
| 2025-09-09 | 23,799.75 | 23,918.00 | 23,726.50 | 23,874.00 | 1.2M |
| 2025-09-08 | 23,676.50 | 23,888.00 | 23,650.50 | 23,799.75 | 1.3M |
| 2025-09-05 | 23,694.00 | 23,902.50 | 23,505.00 | 23,684.00 | 1.8M |
| 2025-09-04 | 23,456.00 | 23,709.00 | 23,410.00 | 23,668.00 | 1.3M |
| 2025-09-03 | 23,381.50 | 23,526.00 | 23,299.75 | 23,448.75 | 1.5M |
| 2025-09-02 | 23,478.50 | 23,555.25 | 23,025.00 | 23,275.00 | 2.1M |
| 2025-09-01 | 23,445.00 | 23,552.50 | 23,372.00 | 23,445.00 | 0.4M |
| 2025-08-29 | 23,761.00 | 23,762.75 | 23,401.50 | 23,461.75 | 1.4M |
| 2025-08-28 | 23,543.00 | 23,803.75 | 23,486.75 | 23,769.00 | 1.4M |
| 2025-08-27 | 23,607.25 | 23,685.00 | 23,429.00 | 23,628.75 | 1.2M |
| 2025-08-26 | 23,510.25 | 23,611.00 | 23,371.25 | 23,591.50 | 1.3M |
| 2025-08-25 | 23,600.00 | 23,616.75 | 23,445.00 | 23,498.25 | 1.1M |
| 2025-08-22 | 23,228.00 | 23,650.00 | 23,074.25 | 23,569.75 | 1.5M |
| 2025-08-21 | 23,322.00 | 23,369.50 | 23,119.50 | 23,219.75 | 1.6M |
| 2025-08-20 | 23,456.00 | 23,489.00 | 23,035.25 | 23,324.00 | 1.8M |
| 2025-08-19 | 23,799.00 | 23,839.75 | 23,425.25 | 23,469.50 | 1.4M |
| 2025-08-18 | 23,795.00 | 23,882.00 | 23,718.75 | 23,797.75 | 1.0M |
| 2025-08-15 | 23,891.25 | 23,962.75 | 23,734.75 | 23,804.00 | 1.1M |
| 2025-08-14 | 23,930.00 | 24,005.50 | 23,793.25 | 23,930.50 | 1.2M |
| 2025-08-13 | 23,947.25 | 24,069.00 | 23,886.00 | 23,946.50 | 1.1M |
| 2025-08-12 | 23,632.00 | 23,952.50 | 23,596.00 | 23,938.00 | 1.2M |
| 2025-08-11 | 23,767.25 | 23,804.50 | 23,587.00 | 23,637.50 | 1.1M |
| 2025-08-08 | 23,519.50 | 23,768.50 | 23,503.25 | 23,713.75 | 1.1M |
| 2025-08-07 | 23,416.75 | 23,671.25 | 23,330.00 | 23,496.25 | 1.6M |
| 2025-08-06 | 23,092.00 | 23,444.75 | 23,045.25 | 23,422.75 | 1.4M |
| 2025-08-05 | 23,352.50 | 23,404.25 | 23,082.00 | 23,132.00 | 1.5M |
| 2025-08-04 | 22,850.50 | 23,353.75 | 22,822.00 | 23,296.50 | 1.2M |
| 2025-08-01 | 23,323.50 | 23,347.50 | 22,788.25 | 22,883.75 | 1.9M |
| 2025-07-31 | 23,698.00 | 23,848.00 | 23,286.50 | 23,365.00 | 1.7M |
| 2025-07-30 | 23,451.50 | 23,688.00 | 23,355.00 | 23,480.50 | 1.2M |
| 2025-07-29 | 23,505.25 | 23,652.25 | 23,422.00 | 23,452.00 | 1.1M |
| 2025-07-28 | 23,516.00 | 23,585.00 | 23,437.00 | 23,491.25 | 0.9M |
| 2025-07-25 | 23,391.25 | 23,477.00 | 23,330.25 | 23,421.25 | 0.9M |
| 2025-07-24 | 23,401.00 | 23,425.00 | 23,298.50 | 23,377.50 | 1.0M |
| 2025-07-23 | 23,190.00 | 23,416.50 | 23,142.50 | 23,310.75 | 1.2M |
| 2025-07-22 | 23,338.00 | 23,367.75 | 23,105.00 | 23,226.25 | 1.2M |
| 2025-07-21 | 23,240.00 | 23,425.00 | 23,204.50 | 23,342.00 | 1.0M |
| 2025-07-18 | 23,260.00 | 23,320.50 | 23,170.00 | 23,224.25 | 1.0M |
| 2025-07-17 | 23,069.25 | 23,281.00 | 23,017.00 | 23,251.00 | 1.0M |
| 2025-07-16 | 23,018.75 | 23,100.00 | 22,835.75 | 23,076.50 | 1.4M |
| 2025-07-15 | 23,036.50 | 23,222.75 | 22,996.25 | 23,056.75 | 1.4M |
| 2025-07-14 | 22,864.50 | 23,067.75 | 22,802.25 | 23,035.50 | 1.0M |
| 2025-07-11 | 23,010.75 | 23,048.75 | 22,830.75 | 22,959.00 | 1.2M |
| 2025-07-10 | 23,043.25 | 23,089.75 | 22,901.00 | 23,013.25 | 1.0M |
| 2025-07-09 | 22,909.00 | 23,111.25 | 22,843.25 | 23,052.75 | 1.1M |
| 2025-07-08 | 22,840.25 | 22,972.00 | 22,809.50 | 22,896.75 | 1.1M |
| 2025-07-07 | 22,968.50 | 23,027.25 | 22,780.25 | 22,884.75 | 1.5M |
| 2025-07-04 | 23,034.75 | 23,049.25 | 22,882.50 | 22,904.50 | 0.3M |
| 2025-07-03 | 22,846.75 | 23,101.25 | 22,827.00 | 23,062.50 | 0.7M |
| 2025-07-02 | 22,696.50 | 22,858.75 | 22,584.75 | 22,843.00 | 1.0M |
| 2025-07-01 | 22,866.75 | 22,915.00 | 22,593.75 | 22,692.75 | 1.3M |
| 2025-06-30 | 22,751.25 | 22,934.00 | 22,750.00 | 22,893.25 | 1.1M |
| 2025-06-27 | 22,676.50 | 22,823.75 | 22,600.00 | 22,751.50 | 1.2M |
| 2025-06-26 | 22,466.00 | 22,692.75 | 22,438.00 | 22,669.25 | 1.0M |
| 2025-06-25 | 22,410.75 | 22,548.25 | 22,385.00 | 22,461.00 | 1.0M |
| 2025-06-24 | 22,077.25 | 22,447.75 | 22,064.50 | 22,412.75 | 1.1M |
| 2025-06-23 | 21,648.25 | 22,093.00 | 21,562.00 | 22,073.50 | 1.6M |
| 2025-06-20 | 21,717.00 | 21,899.00 | 21,433.50 | 21,889.89 | 0.1M |
| 2025-06-19 | 21,669.75 | 21,726.25 | 21,434.75 | 21,669.75 | 0.1M |
| 2025-06-18 | 21,718.75 | 21,872.75 | 21,639.50 | 21,720.25 | 0.2M |
| 2025-06-17 | 21,934.50 | 21,950.00 | 21,683.75 | 21,730.50 | 0.3M |
| 2025-06-16 | 21,566.50 | 21,996.50 | 21,505.00 | 21,941.50 | 0.4M |
| 2025-06-13 | 21,911.00 | 21,920.00 | 21,470.50 | 21,644.25 | 1.7M |
| 2025-06-12 | 21,871.00 | 21,977.50 | 21,716.50 | 21,932.50 | 1.2M |
| 2025-06-11 | 21,950.75 | 22,094.00 | 21,790.25 | 21,887.50 | 1.5M |
| 2025-06-10 | 21,822.00 | 21,992.25 | 21,732.00 | 21,962.50 | 1.2M |
| 2025-06-09 | 21,799.25 | 21,892.50 | 21,716.50 | 21,821.50 | 1.0M |
| 2025-06-06 | 21,487.50 | 21,880.00 | 21,471.00 | 21,789.50 | 1.2M |
| 2025-06-05 | 21,745.25 | 21,936.25 | 21,503.50 | 21,582.25 | 1.6M |
| 2025-06-04 | 21,685.75 | 21,802.75 | 21,641.00 | 21,766.50 | 1.1M |
| 2025-06-03 | 21,551.75 | 21,759.75 | 21,398.25 | 21,706.00 | 1.1M |
| 2025-06-02 | 21,304.50 | 21,576.75 | 21,163.00 | 21,534.50 | 1.2M |
| 2025-05-30 | 21,370.75 | 21,433.25 | 21,071.50 | 21,376.75 | 1.6M |
| 2025-05-29 | 21,518.00 | 21,858.75 | 21,301.00 | 21,408.50 | 1.7M |
| 2025-05-28 | 21,478.50 | 21,564.75 | 21,320.00 | 21,379.75 | 1.2M |
| 2025-05-27 | 20,978.75 | 21,488.25 | 20,955.25 | 21,460.50 | 1.6M |
| 2025-05-26 | 21,236.00 | 21,306.50 | 21,168.25 | 21,236.00 | 0.4M |
| 2025-05-23 | 21,222.00 | 21,236.25 | 20,727.50 | 20,975.00 | 1.6M |
| 2025-05-22 | 21,147.50 | 21,337.75 | 21,039.25 | 21,178.25 | 1.4M |
| 2025-05-21 | 21,413.75 | 21,558.50 | 21,071.75 | 21,156.75 | 1.7M |
| 2025-05-20 | 21,516.75 | 21,562.25 | 21,298.00 | 21,447.25 | 1.2M |
| 2025-05-19 | 21,313.50 | 21,545.50 | 21,112.25 | 21,527.00 | 1.4M |
| 2025-05-16 | 21,397.25 | 21,513.00 | 21,320.00 | 21,506.00 | 1.1M |
| 2025-05-15 | 21,382.00 | 21,529.75 | 21,192.25 | 21,400.25 | 1.4M |
| 2025-05-14 | 21,248.25 | 21,419.75 | 21,237.00 | 21,392.50 | 1.4M |
| 2025-05-13 | 20,957.50 | 21,347.00 | 20,818.25 | 21,278.00 | 1.4M |
| 2025-05-12 | 20,373.75 | 20,996.00 | 20,373.75 | 20,948.75 | 1.8M |
| 2025-05-09 | 20,164.00 | 20,290.00 | 20,057.50 | 20,136.75 | 1.4M |
| 2025-05-08 | 19,935.50 | 20,337.50 | 19,910.25 | 20,148.00 | 1.8M |
| 2025-05-07 | 19,812.50 | 20,136.25 | 19,678.50 | 19,961.00 | 1.8M |
| 2025-05-06 | 20,009.75 | 20,037.50 | 19,738.25 | 19,876.50 | 1.6M |
| 2025-05-05 | 20,182.00 | 20,200.00 | 19,966.25 | 20,055.50 | 1.3M |
| 2025-05-02 | 19,781.75 | 20,277.00 | 19,748.25 | 20,195.25 | 1.6M |
| 2025-05-01 | 19,835.00 | 20,125.25 | 19,756.00 | 19,870.75 | 1.8M |
| 2025-04-30 | 19,595.00 | 19,878.50 | 19,102.25 | 19,658.50 | 2.0M |
| 2025-04-29 | 19,479.75 | 19,692.50 | 19,379.25 | 19,642.00 | 1.6M |
| 2025-04-28 | 19,524.50 | 19,622.75 | 19,257.75 | 19,528.00 | 1.7M |
| 2025-04-25 | 19,396.75 | 19,590.00 | 19,215.25 | 19,535.25 | 2.0M |
| 2025-04-24 | 18,832.00 | 19,417.00 | 18,595.00 | 19,322.00 | 1.9M |
| 2025-04-23 | 18,618.25 | 19,165.75 | 18,618.25 | 18,804.00 | 2.1M |
| 2025-04-22 | 17,912.00 | 18,513.50 | 17,863.75 | 18,385.00 | 1.9M |
| 2025-04-21 | 18,307.50 | 18,384.75 | 17,700.00 | 17,922.25 | 1.6M |
| 2025-04-17 | 18,381.00 | 18,652.00 | 18,261.25 | 18,380.75 | 2.0M |
| 2025-04-16 | 18,810.00 | 18,861.00 | 18,116.25 | 18,385.25 | 2.2M |
| 2025-04-15 | 18,903.75 | 19,144.75 | 18,809.75 | 18,960.25 | 1.8M |
| 2025-04-14 | 19,163.75 | 19,255.75 | 18,738.50 | 18,934.75 | 2.2M |
| 2025-04-11 | 18,470.00 | 18,873.25 | 18,071.75 | 18,807.50 | 2.5M |
| 2025-04-10 | 19,266.00 | 19,384.50 | 17,918.25 | 18,484.50 | 2.9M |
| 2025-04-09 | 17,226.00 | 19,388.00 | 16,735.00 | 19,288.75 | 3.1M |
| 2025-04-08 | 17,650.25 | 18,357.25 | 16,972.00 | 17,243.75 | 2.9M |
| 2025-04-07 | 17,126.25 | 18,360.25 | 16,452.50 | 17,563.25 | 3.5M |
| 2025-04-04 | 18,656.50 | 18,713.25 | 17,387.00 | 17,539.00 | 3.3M |
| 2025-04-03 | 19,023.50 | 19,176.75 | 18,614.00 | 18,675.50 | 2.5M |
| 2025-04-02 | 19,597.75 | 20,045.25 | 19,076.25 | 19,758.00 | 2.4M |
| 2025-04-01 | 19,413.00 | 19,643.25 | 19,261.25 | 19,604.50 | 2.3M |
| 2025-03-31 | 19,317.75 | 19,489.50 | 18,976.75 | 19,439.50 | 2.2M |
| 2025-03-28 | 19,998.25 | 20,011.25 | 19,360.75 | 19,457.00 | 1.9M |
| 2025-03-27 | 20,057.50 | 20,199.00 | 19,937.75 | 19,990.25 | 1.9M |
| 2025-03-26 | 20,513.00 | 20,536.75 | 20,041.25 | 20,116.50 | 1.6M |
| 2025-03-25 | 20,358.25 | 20,524.75 | 20,292.00 | 20,488.50 | 1.3M |
| 2025-03-24 | 20,052.25 | 20,409.25 | 20,048.00 | 20,374.25 | 1.3M |
| 2025-03-21 | 19,691.00 | 19,728.75 | 19,380.00 | 19,450.81 | 0.0M |
| 2025-03-20 | 19,755.00 | 19,898.50 | 19,530.50 | 19,678.50 | 0.3M |
| 2025-03-19 | 19,491.50 | 19,935.75 | 19,455.50 | 19,746.75 | 0.4M |
| 2025-03-18 | 19,830.50 | 19,858.00 | 19,401.00 | 19,496.75 | 0.7M |
| 2025-03-17 | 19,669.50 | 19,959.25 | 19,551.00 | 19,831.75 | 1.0M |
| 2025-03-14 | 19,310.00 | 19,742.75 | 19,298.25 | 19,712.00 | 2.1M |
| 2025-03-13 | 19,575.00 | 19,693.75 | 19,165.50 | 19,249.00 | 2.6M |
| 2025-03-12 | 19,412.00 | 19,788.75 | 19,387.00 | 19,618.50 | 2.4M |
| 2025-03-11 | 19,439.00 | 19,687.50 | 19,140.00 | 19,399.00 | 3.0M |
| 2025-03-10 | 20,149.50 | 20,156.00 | 19,271.75 | 19,452.75 | 2.6M |
| 2025-03-07 | 20,212.00 | 20,286.75 | 19,766.00 | 20,229.75 | 2.7M |
| 2025-03-06 | 20,608.00 | 20,648.50 | 20,002.75 | 20,089.25 | 2.4M |
| 2025-03-05 | 20,553.25 | 20,725.50 | 20,215.00 | 20,665.00 | 2.4M |
| 2025-03-04 | 20,525.00 | 20,733.00 | 20,075.75 | 20,399.00 | 2.7M |
| 2025-03-03 | 21,000.00 | 21,120.75 | 20,317.50 | 20,468.25 | 2.5M |
| 2025-02-28 | 20,649.50 | 20,944.25 | 20,460.25 | 20,919.50 | 2.4M |
| 2025-02-27 | 21,250.75 | 21,386.50 | 20,582.50 | 20,605.75 | 2.5M |
| 2025-02-26 | 21,225.00 | 21,409.75 | 21,064.75 | 21,187.00 | 1.8M |
| 2025-02-25 | 21,440.25 | 21,453.25 | 20,990.50 | 21,149.00 | 2.2M |
| 2025-02-24 | 21,700.75 | 21,813.00 | 21,407.25 | 21,420.25 | 1.7M |
| 2025-02-21 | 22,134.75 | 22,245.75 | 21,652.25 | 21,679.25 | 1.6M |
| 2025-02-20 | 22,215.00 | 22,235.00 | 21,950.75 | 22,141.75 | 1.3M |
| 2025-02-19 | 22,227.00 | 22,299.75 | 22,118.00 | 22,250.50 | 1.1M |
| 2025-02-18 | 22,238.00 | 22,320.00 | 22,103.00 | 22,232.25 | 1.5M |
| 2025-02-14 | 22,072.50 | 22,224.00 | 22,042.50 | 22,196.25 | 1.1M |
| 2025-02-13 | 21,865.00 | 22,123.75 | 21,752.75 | 22,113.25 | 1.5M |
| 2025-02-12 | 21,802.00 | 21,862.75 | 21,510.00 | 21,804.75 | 1.4M |
| 2025-02-11 | 21,832.00 | 21,871.25 | 21,669.50 | 21,786.75 | 1.1M |
| 2025-02-10 | 21,464.75 | 21,893.75 | 21,415.00 | 21,846.50 | 1.0M |
| 2025-02-07 | 21,819.75 | 21,967.75 | 21,553.00 | 21,590.75 | 1.6M |
| 2025-02-06 | 21,768.00 | 21,882.00 | 21,706.00 | 21,871.75 | 1.2M |
| 2025-02-05 | 21,566.00 | 21,795.50 | 21,429.00 | 21,763.00 | 1.3M |
| 2025-02-04 | 21,592.25 | 21,694.75 | 21,240.75 | 21,670.25 | 1.4M |
| 2025-02-03 | 21,280.25 | 21,577.75 | 20,940.25 | 21,405.00 | 2.3M |
| 2025-01-31 | 21,684.00 | 21,965.75 | 21,531.50 | 21,589.25 | 1.8M |
| 2025-01-30 | 21,555.75 | 21,748.75 | 21,419.00 | 21,624.75 | 1.8M |
| 2025-01-29 | 21,558.00 | 21,697.25 | 21,368.00 | 21,523.25 | 1.8M |
| 2025-01-28 | 21,340.00 | 21,626.00 | 21,160.75 | 21,581.75 | 1.8M |
| 2025-01-27 | 21,773.75 | 21,774.00 | 20,763.75 | 21,258.50 | 2.6M |
| 2025-01-24 | 22,018.00 | 22,078.00 | 21,843.25 | 21,911.25 | 1.3M |
| 2025-01-23 | 21,982.50 | 22,051.25 | 21,855.50 | 22,038.25 | 1.2M |
| 2025-01-22 | 21,800.00 | 22,094.00 | 21,769.00 | 22,000.50 | 1.2M |
| 2025-01-21 | 21,601.00 | 21,785.00 | 21,370.25 | 21,709.50 | 2.1M |
| 2025-01-17 | 21,225.00 | 21,680.00 | 21,208.75 | 21,594.75 | 1.5M |
| 2025-01-16 | 21,386.25 | 21,566.75 | 21,171.75 | 21,249.75 | 1.6M |
| 2025-01-15 | 20,975.75 | 21,452.75 | 20,908.75 | 21,400.25 | 1.5M |
| 2025-01-14 | 21,020.00 | 21,143.75 | 20,773.25 | 20,919.50 | 1.9M |
| 2025-01-13 | 21,027.50 | 21,037.00 | 20,693.50 | 20,947.25 | 1.9M |
| 2025-01-10 | 21,302.00 | 21,372.50 | 20,874.75 | 21,016.00 | 2.2M |
| 2025-01-09 | 21,348.75 | 21,348.75 | 21,217.50 | 21,301.75 | 0.3M |
| 2025-01-08 | 21,386.25 | 21,448.25 | 21,166.00 | 21,360.75 | 1.8M |
| 2025-01-07 | 21,781.00 | 21,806.25 | 21,279.50 | 21,359.75 | 1.8M |
| 2025-01-06 | 21,532.00 | 21,897.00 | 21,478.75 | 21,744.50 | 1.5M |
| 2025-01-03 | 21,191.50 | 21,559.25 | 21,144.25 | 21,516.50 | 1.3M |
| 2025-01-02 | 21,273.25 | 21,490.75 | 20,983.25 | 21,167.50 | 2.0M |