7,878.00
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 | 7,856.00 | 7,878.00 | 7,856.00 | 7,878.00 | 0.0M |
| 2025-09-25 | 7,891.00 | 7,910.00 | 7,891.00 | 7,907.00 | 0.0M |
| 2025-09-24 | 7,959.00 | 7,959.00 | 7,930.00 | 7,958.00 | 0.0M |
| 2025-09-23 | 7,963.00 | 7,991.00 | 7,963.00 | 7,988.00 | 0.0M |
| 2025-09-22 | 7,911.00 | 7,911.00 | 7,869.00 | 7,897.00 | 0.0M |
| 2025-09-19 | 7,933.00 | 7,955.00 | 7,856.00 | 7,868.00 | 0.0M |
| 2025-09-18 | 7,902.00 | 7,957.00 | 7,866.00 | 7,939.00 | 0.0M |
| 2025-09-17 | 7,941.00 | 7,974.00 | 7,890.00 | 7,907.00 | 0.0M |
| 2025-09-16 | 8,060.00 | 8,072.00 | 7,980.00 | 7,982.00 | 0.0M |
| 2025-09-15 | 8,020.00 | 8,085.00 | 8,020.00 | 8,070.00 | 0.0M |
| 2025-09-12 | 8,060.00 | 8,067.00 | 7,972.00 | 7,974.00 | 0.0M |
| 2025-09-11 | 7,996.00 | 8,048.00 | 7,977.00 | 8,048.00 | 0.0M |
| 2025-09-10 | 8,026.00 | 8,026.00 | 7,884.00 | 7,983.00 | 0.0M |
| 2025-09-09 | 8,080.00 | 8,083.00 | 8,037.00 | 8,037.00 | 0.0M |
| 2025-09-08 | 8,113.00 | 8,162.00 | 8,102.00 | 8,159.00 | 0.0M |
| 2025-09-05 | 8,014.00 | 8,110.00 | 8,014.00 | 8,040.00 | 0.0M |
| 2025-09-04 | 7,853.00 | 7,999.00 | 7,853.00 | 7,999.00 | 0.0M |
| 2025-09-03 | 7,795.00 | 7,880.00 | 7,792.00 | 7,880.00 | 0.0M |
| 2025-09-02 | 7,718.00 | 7,748.00 | 7,701.00 | 7,748.00 | 0.0M |
| 2025-09-01 | 7,916.00 | 7,916.00 | 7,765.00 | 7,815.00 | 0.0M |
| 2025-08-29 | 7,985.00 | 7,985.00 | 7,868.00 | 7,890.00 | 0.0M |
| 2025-08-28 | 8,004.00 | 8,004.00 | 7,985.00 | 7,985.00 | 0.0M |
| 2025-08-27 | 8,090.00 | 8,097.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-08-26 | 8,106.00 | 8,138.00 | 8,088.00 | 8,138.00 | 0.0M |
| 2025-08-25 | 8,088.00 | 8,120.00 | 8,088.00 | 8,120.00 | 0.0M |
| 2025-08-22 | 8,255.00 | 8,255.00 | 8,080.00 | 8,080.00 | 0.0M |
| 2025-08-21 | 8,242.00 | 8,242.00 | 8,242.00 | 8,242.00 | 0.0M |
| 2025-08-20 | 8,266.00 | 8,266.00 | 8,231.00 | 8,242.00 | 0.0M |
| 2025-08-19 | 8,145.00 | 8,288.00 | 8,145.00 | 8,288.00 | 0.0M |
| 2025-08-18 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | 0.0M |
| 2025-08-14 | 8,123.00 | 8,147.00 | 8,044.00 | 8,044.00 | 0.0M |
| 2025-08-13 | 8,260.00 | 8,264.00 | 8,175.00 | 8,175.00 | 0.0M |
| 2025-08-12 | 8,150.00 | 8,150.00 | 8,150.00 | 8,175.00 | 0.0M |
| 2025-08-11 | 8,240.00 | 8,240.00 | 8,205.00 | 8,205.00 | 0.0M |
| 2025-08-08 | 8,240.00 | 8,248.00 | 8,226.00 | 8,226.00 | 0.0M |
| 2025-08-07 | 8,131.00 | 8,285.00 | 8,131.00 | 8,273.00 | 0.0M |
| 2025-08-06 | 8,081.00 | 8,081.00 | 8,081.00 | 8,085.00 | 0.0M |
| 2025-08-05 | 8,061.00 | 8,061.00 | 8,061.00 | 8,061.00 | 0.0M |
| 2025-08-04 | 7,968.00 | 8,040.00 | 7,968.00 | 8,040.00 | 0.0M |
| 2025-08-01 | 8,094.00 | 8,094.00 | 8,030.00 | 8,030.00 | 0.0M |
| 2025-07-31 | 8,190.00 | 8,190.00 | 8,167.00 | 8,167.00 | 0.0M |
| 2025-07-30 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0M |
| 2025-07-29 | 8,141.00 | 8,150.00 | 8,130.00 | 8,150.00 | 0.0M |
| 2025-07-28 | 8,290.00 | 8,317.00 | 8,190.00 | 8,190.00 | 0.0M |
| 2025-07-25 | 8,245.00 | 8,245.00 | 8,245.00 | 8,245.00 | 0.0M |
| 2025-07-24 | 8,231.00 | 8,245.00 | 8,231.00 | 8,245.00 | 0.0M |
| 2025-07-23 | 8,183.00 | 8,183.00 | 8,183.00 | 8,183.00 | 0.0M |
| 2025-07-22 | 8,183.00 | 8,183.00 | 8,183.00 | 8,183.00 | 0.0M |
| 2025-07-21 | 8,231.00 | 8,231.00 | 8,183.00 | 8,183.00 | 0.0M |
| 2025-07-18 | 8,191.00 | 8,231.00 | 8,191.00 | 8,230.00 | 0.0M |
| 2025-07-17 | 8,086.00 | 8,086.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2025-07-16 | 8,086.00 | 8,086.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2025-07-15 | 8,086.00 | 8,086.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2025-07-14 | 8,074.00 | 8,074.00 | 8,074.00 | 8,074.00 | 0.0M |
| 2025-07-11 | 8,074.00 | 8,074.00 | 8,074.00 | 8,074.00 | 0.0M |
| 2025-07-10 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 0.0M |
| 2025-07-09 | 8,176.00 | 8,178.00 | 8,165.00 | 8,178.00 | 0.0M |
| 2025-07-08 | 8,218.00 | 8,235.00 | 8,185.00 | 8,187.00 | 0.0M |
| 2025-07-07 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | 0.0M |
| 2025-07-04 | 8,230.00 | 8,230.00 | 8,213.00 | 8,223.00 | 0.0M |
| 2025-07-03 | 8,199.00 | 8,250.00 | 8,199.00 | 8,250.00 | 0.0M |
| 2025-07-02 | 8,121.00 | 8,121.00 | 8,121.00 | 8,121.00 | 0.0M |
| 2025-07-01 | 8,149.00 | 8,165.00 | 8,121.00 | 8,121.00 | 0.0M |
| 2025-06-30 | 8,090.00 | 8,115.00 | 8,090.00 | 8,115.00 | 0.0M |
| 2025-06-27 | 8,000.00 | 8,032.00 | 8,000.00 | 8,032.00 | 0.0M |
| 2025-06-26 | 7,999.00 | 8,001.00 | 7,971.00 | 7,971.00 | 0.0M |
| 2025-06-25 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0M |
| 2025-06-24 | 7,774.00 | 7,811.00 | 7,774.00 | 7,811.00 | 0.0M |
| 2025-06-23 | 7,690.00 | 7,690.00 | 7,630.00 | 7,636.00 | 0.0M |
| 2025-06-20 | 7,649.00 | 7,700.00 | 7,594.00 | 7,666.00 | 0.0M |
| 2025-06-18 | 7,624.00 | 7,668.00 | 7,598.00 | 7,649.00 | 0.0M |
| 2025-06-17 | 7,549.00 | 7,612.00 | 7,519.00 | 7,612.00 | 0.0M |
| 2025-06-16 | 7,645.00 | 7,672.00 | 7,566.00 | 7,566.00 | 0.0M |
| 2025-06-13 | 7,556.00 | 7,622.00 | 7,533.00 | 7,543.00 | 0.0M |
| 2025-06-12 | 7,691.00 | 7,691.00 | 7,610.00 | 7,688.00 | 0.0M |
| 2025-06-11 | 7,737.00 | 7,737.00 | 7,698.00 | 7,725.00 | 0.0M |
| 2025-06-10 | 7,704.00 | 7,780.00 | 7,698.00 | 7,780.00 | 0.0M |
| 2025-06-09 | 7,649.00 | 7,697.00 | 7,615.00 | 7,697.00 | 0.0M |
| 2025-06-06 | 7,511.00 | 7,606.00 | 7,492.00 | 7,606.00 | 0.0M |
| 2025-06-05 | 7,705.00 | 7,705.00 | 7,611.00 | 7,611.00 | 0.0M |
| 2025-06-04 | 7,680.00 | 7,695.00 | 7,680.00 | 7,688.00 | 0.0M |
| 2025-06-03 | 7,588.00 | 7,597.00 | 7,575.00 | 7,597.00 | 0.0M |
| 2025-06-02 | 7,594.00 | 7,722.00 | 7,594.00 | 7,683.00 | 0.0M |
| 2025-05-30 | 7,711.00 | 7,711.00 | 7,698.00 | 7,720.00 | 0.0M |
| 2025-05-29 | 8,003.00 | 8,003.00 | 7,856.00 | 7,856.00 | 0.0M |
| 2025-05-28 | 7,940.00 | 8,000.00 | 7,940.00 | 8,005.00 | 0.0M |
| 2025-05-27 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 0.0M |
| 2025-05-26 | 7,825.00 | 7,825.00 | 7,814.00 | 7,856.00 | 0.0M |
| 2025-05-23 | 7,818.00 | 7,818.00 | 7,638.00 | 7,765.00 | 0.0M |
| 2025-05-22 | 7,857.00 | 7,874.00 | 7,841.00 | 7,841.00 | 0.0M |
| 2025-05-21 | 7,880.00 | 7,880.00 | 7,880.00 | 7,900.00 | 0.0M |
| 2025-05-20 | 7,979.00 | 7,979.00 | 7,979.00 | 7,950.00 | 0.0M |
| 2025-05-19 | 7,916.00 | 7,942.00 | 7,895.00 | 7,942.00 | 0.0M |
| 2025-05-16 | 8,056.00 | 8,056.00 | 7,996.00 | 8,013.00 | 0.0M |
| 2025-05-15 | 7,986.00 | 7,986.00 | 7,986.00 | 8,000.00 | 0.0M |
| 2025-05-14 | 8,061.00 | 8,061.00 | 8,061.00 | 8,061.00 | 0.0M |
| 2025-05-13 | 7,962.00 | 8,079.00 | 7,962.00 | 8,079.00 | 0.0M |
| 2025-05-12 | 7,940.00 | 7,940.00 | 7,940.00 | 7,950.00 | 0.0M |
| 2025-05-09 | 7,847.00 | 7,862.00 | 7,847.00 | 7,884.00 | 0.0M |
| 2025-05-08 | 7,790.00 | 7,827.00 | 7,785.00 | 7,786.00 | 0.0M |
| 2025-05-07 | 7,676.00 | 7,738.00 | 7,676.00 | 7,738.00 | 0.0M |
| 2025-05-06 | 7,632.00 | 7,632.00 | 7,585.00 | 7,610.00 | 0.0M |
| 2025-05-05 | 7,695.00 | 7,695.00 | 7,652.00 | 7,668.00 | 0.0M |
| 2025-05-02 | 7,613.00 | 7,718.00 | 7,613.00 | 7,718.00 | 0.0M |
| 2025-04-30 | 7,568.00 | 7,579.00 | 7,568.00 | 7,560.00 | 0.0M |
| 2025-04-29 | 7,607.00 | 7,607.00 | 7,607.00 | 7,607.00 | 0.0M |
| 2025-04-28 | 7,591.00 | 7,591.00 | 7,591.00 | 7,591.00 | 0.0M |
| 2025-04-25 | 7,516.00 | 7,565.00 | 7,516.00 | 7,568.00 | 0.0M |
| 2025-04-24 | 7,479.00 | 7,479.00 | 7,479.00 | 7,510.00 | 0.0M |
| 2025-04-23 | 7,467.00 | 7,486.00 | 7,419.00 | 7,486.00 | 0.0M |
| 2025-04-22 | 7,241.00 | 7,241.00 | 7,241.00 | 7,370.00 | 0.0M |
| 2025-04-17 | 7,216.00 | 7,216.00 | 7,216.00 | 7,240.00 | 0.0M |
| 2025-04-16 | 7,077.00 | 7,077.00 | 7,077.00 | 7,130.00 | 0.0M |
| 2025-04-15 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2025-04-14 | 7,090.00 | 7,106.00 | 7,090.00 | 7,106.00 | 0.0M |
| 2025-04-11 | 6,943.00 | 6,964.00 | 6,943.00 | 6,945.00 | 0.0M |
| 2025-04-10 | 6,930.00 | 6,930.00 | 6,884.00 | 6,927.00 | 0.0M |
| 2025-04-09 | 6,821.00 | 6,821.00 | 6,775.00 | 6,775.00 | 0.0M |
| 2025-04-08 | 6,758.00 | 6,908.00 | 6,758.00 | 6,899.00 | 0.0M |
| 2025-04-07 | 6,536.00 | 6,645.00 | 6,536.00 | 6,645.00 | 0.0M |
| 2025-04-04 | 7,035.00 | 7,035.00 | 7,015.00 | 6,870.00 | 0.0M |
| 2025-04-03 | 7,223.00 | 7,266.00 | 7,185.00 | 7,185.00 | 0.0M |
| 2025-04-02 | 7,303.00 | 7,303.00 | 7,303.00 | 7,303.00 | 0.0M |
| 2025-04-01 | 7,237.00 | 7,248.00 | 7,237.00 | 7,250.00 | 0.0M |
| 2025-03-31 | 7,283.00 | 7,283.00 | 7,180.00 | 7,207.00 | 0.0M |
| 2025-03-28 | 7,295.00 | 7,303.00 | 7,295.00 | 7,303.00 | 0.0M |
| 2025-03-27 | 7,297.00 | 7,340.00 | 7,297.00 | 7,333.00 | 0.0M |
| 2025-03-26 | 7,374.00 | 7,374.00 | 7,345.00 | 7,360.00 | 0.0M |
| 2025-03-25 | 7,290.00 | 7,381.00 | 7,283.00 | 7,381.00 | 0.0M |
| 2025-03-24 | 7,252.00 | 7,252.00 | 7,236.00 | 7,273.00 | 0.0M |
| 2025-03-21 | 7,199.00 | 7,272.00 | 7,120.00 | 7,272.00 | 0.0M |
| 2025-03-20 | 7,289.00 | 7,343.00 | 7,171.00 | 7,210.00 | 0.0M |
| 2025-03-19 | 7,250.00 | 7,276.00 | 7,204.00 | 7,276.00 | 0.0M |
| 2025-03-18 | 7,218.00 | 7,275.00 | 7,218.00 | 7,235.00 | 0.0M |
| 2025-03-17 | 7,069.00 | 7,236.00 | 7,069.00 | 7,236.00 | 0.0M |
| 2025-03-14 | 7,000.00 | 7,076.00 | 6,981.00 | 7,060.00 | 0.0M |
| 2025-03-13 | 6,900.00 | 6,956.00 | 6,900.00 | 6,960.00 | 0.0M |
| 2025-03-12 | 6,879.00 | 6,915.00 | 6,879.00 | 6,900.00 | 0.0M |
| 2025-03-11 | 6,834.00 | 6,834.00 | 6,834.00 | 6,840.00 | 0.0M |
| 2025-03-10 | 6,845.00 | 6,850.00 | 6,821.00 | 6,823.00 | 0.0M |
| 2025-03-07 | 6,825.00 | 6,899.00 | 6,825.00 | 6,899.00 | 0.0M |
| 2025-03-06 | 6,810.00 | 6,861.00 | 6,810.00 | 6,825.00 | 0.0M |
| 2025-03-05 | 6,725.00 | 6,805.00 | 6,712.00 | 6,800.00 | 0.0M |
| 2025-03-04 | 6,813.00 | 6,813.00 | 6,666.00 | 6,688.00 | 0.0M |
| 2025-03-03 | 6,884.00 | 6,895.00 | 6,815.00 | 6,871.00 | 0.0M |
| 2025-02-28 | 6,806.00 | 6,895.00 | 6,806.00 | 6,895.00 | 0.0M |
| 2025-02-27 | 6,935.00 | 6,979.00 | 6,891.00 | 6,891.00 | 0.0M |
| 2025-02-26 | 6,899.00 | 6,899.00 | 6,899.00 | 6,901.00 | 0.0M |
| 2025-02-25 | 6,830.00 | 6,879.00 | 6,830.00 | 6,854.00 | 0.0M |
| 2025-02-24 | 6,924.00 | 6,924.00 | 6,832.00 | 6,832.00 | 0.0M |
| 2025-02-21 | 6,959.00 | 6,989.00 | 6,939.00 | 6,939.00 | 0.0M |
| 2025-02-20 | 6,938.00 | 6,970.00 | 6,920.00 | 6,949.00 | 0.0M |
| 2025-02-19 | 6,959.00 | 6,963.00 | 6,952.00 | 6,952.00 | 0.0M |
| 2025-02-18 | 6,940.00 | 6,994.00 | 6,940.00 | 6,994.00 | 0.0M |
| 2025-02-17 | 6,858.00 | 6,916.00 | 6,858.00 | 6,916.00 | 0.0M |
| 2025-02-14 | 6,926.00 | 6,926.00 | 6,916.00 | 6,916.00 | 0.0M |
| 2025-02-13 | 6,992.00 | 7,009.00 | 6,945.00 | 6,945.00 | 0.0M |
| 2025-02-12 | 6,999.00 | 7,015.00 | 6,900.00 | 6,929.00 | 0.0M |
| 2025-02-11 | 6,867.00 | 6,965.00 | 6,867.00 | 6,961.00 | 0.0M |
| 2025-02-10 | 6,807.00 | 6,855.00 | 6,807.00 | 6,851.00 | 0.0M |
| 2025-02-07 | 6,780.00 | 6,789.00 | 6,768.00 | 6,789.00 | 0.0M |
| 2025-02-06 | 6,650.00 | 6,770.00 | 6,650.00 | 6,770.00 | 0.0M |
| 2025-02-05 | 6,626.00 | 6,626.00 | 6,589.00 | 6,589.00 | 0.0M |
| 2025-02-04 | 6,584.00 | 6,584.00 | 6,584.00 | 6,584.00 | 0.0M |
| 2025-02-03 | 6,631.00 | 6,631.00 | 6,584.00 | 6,584.00 | 0.0M |
| 2025-01-31 | 6,655.00 | 6,701.00 | 6,655.00 | 6,701.00 | 0.0M |
| 2025-01-30 | 6,656.00 | 6,685.00 | 6,656.00 | 6,685.00 | 0.0M |
| 2025-01-29 | 6,621.00 | 6,621.00 | 6,606.00 | 6,606.00 | 0.0M |
| 2025-01-28 | 6,600.00 | 6,600.00 | 6,581.00 | 6,581.00 | 0.0M |
| 2025-01-27 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | 0.0M |
| 2025-01-24 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | 0.0M |
| 2025-01-23 | 6,616.00 | 6,616.00 | 6,616.00 | 6,616.00 | 0.0M |
| 2025-01-22 | 6,616.00 | 6,616.00 | 6,616.00 | 6,616.00 | 0.0M |
| 2025-01-21 | 6,576.00 | 6,576.00 | 6,576.00 | 6,576.00 | 0.0M |
| 2025-01-20 | 6,537.00 | 6,537.00 | 6,537.00 | 6,537.00 | 0.0M |
| 2025-01-17 | 6,515.00 | 6,548.00 | 6,515.00 | 6,537.00 | 0.0M |
| 2025-01-16 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0.0M |
| 2025-01-15 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0.0M |
| 2025-01-14 | 6,454.00 | 6,454.00 | 6,454.00 | 6,454.00 | 0.0M |
| 2025-01-13 | 6,489.00 | 6,489.00 | 6,489.00 | 6,489.00 | 0.0M |
| 2025-01-10 | 6,501.00 | 6,504.00 | 6,481.00 | 6,489.00 | 0.0M |
| 2025-01-09 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 0.0M |
| 2025-01-08 | 6,489.00 | 6,489.00 | 6,455.00 | 6,455.00 | 0.0M |
| 2025-01-07 | 6,470.00 | 6,532.00 | 6,470.00 | 6,531.00 | 0.0M |
| 2025-01-03 | 6,347.00 | 6,469.00 | 6,347.00 | 6,440.00 | 0.0M |
| 2025-01-02 | 6,279.00 | 6,310.00 | 6,261.00 | 6,310.00 | 0.0M |