17,485.00
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 | 18,214.00 | 18,229.00 | 17,381.00 | 17,485.00 | 0.6M |
| 2025-09-25 | 18,451.00 | 18,519.00 | 18,166.00 | 18,209.00 | 0.7M |
| 2025-09-24 | 18,139.00 | 18,247.00 | 18,061.00 | 18,201.00 | 0.2M |
| 2025-09-23 | 18,153.00 | 18,220.00 | 18,026.00 | 18,166.00 | 0.2M |
| 2025-09-22 | 18,405.00 | 18,405.00 | 18,120.00 | 18,148.00 | 0.2M |
| 2025-09-19 | 18,331.00 | 18,422.00 | 18,198.00 | 18,236.00 | 0.2M |
| 2025-09-18 | 18,249.00 | 18,384.00 | 18,158.00 | 18,360.00 | 0.3M |
| 2025-09-17 | 18,217.00 | 18,218.00 | 18,119.00 | 18,148.00 | 0.1M |
| 2025-09-16 | 18,080.00 | 18,325.00 | 18,060.00 | 18,175.00 | 0.2M |
| 2025-09-15 | 18,084.00 | 18,175.00 | 18,001.00 | 18,050.00 | 0.1M |
| 2025-09-12 | 18,150.00 | 18,196.00 | 17,978.00 | 18,136.00 | 0.1M |
| 2025-09-11 | 17,804.00 | 18,120.00 | 17,804.00 | 18,090.00 | 0.1M |
| 2025-09-10 | 18,078.00 | 18,157.00 | 17,934.00 | 17,987.00 | 0.2M |
| 2025-09-09 | 18,089.00 | 18,124.00 | 17,847.00 | 18,056.00 | 0.2M |
| 2025-09-08 | 17,999.00 | 18,133.00 | 17,906.00 | 18,053.00 | 0.2M |
| 2025-09-05 | 17,918.00 | 18,018.00 | 17,856.00 | 17,938.00 | 0.2M |
| 2025-09-04 | 17,877.00 | 18,100.00 | 17,839.00 | 17,887.00 | 0.4M |
| 2025-09-03 | 17,658.00 | 17,880.00 | 17,545.00 | 17,857.00 | 0.4M |
| 2025-09-02 | 17,725.00 | 17,808.00 | 17,585.00 | 17,649.00 | 0.3M |
| 2025-09-01 | 16,895.00 | 17,737.00 | 16,847.00 | 17,673.00 | 0.8M |
| 2025-08-29 | 16,796.00 | 16,974.00 | 16,693.00 | 16,777.00 | 0.2M |
| 2025-08-28 | 16,656.00 | 16,890.00 | 16,474.00 | 16,677.00 | 0.4M |
| 2025-08-26 | 16,984.00 | 17,008.00 | 16,588.00 | 16,684.00 | 0.5M |
| 2025-08-25 | 16,904.00 | 17,308.00 | 16,865.00 | 17,050.00 | 0.7M |
| 2025-08-22 | 16,762.00 | 17,067.00 | 16,682.00 | 16,924.00 | 0.6M |
| 2025-08-21 | 16,700.00 | 16,999.00 | 16,700.00 | 16,762.00 | 0.2M |
| 2025-08-20 | 16,971.00 | 17,142.00 | 16,899.00 | 16,917.00 | 0.3M |
| 2025-08-19 | 16,837.00 | 17,001.00 | 16,672.00 | 16,971.00 | 0.3M |
| 2025-08-18 | 16,452.00 | 16,962.00 | 16,309.00 | 16,822.00 | 0.5M |
| 2025-08-14 | 16,002.00 | 16,244.00 | 15,980.00 | 16,200.00 | 0.2M |
| 2025-08-13 | 15,852.00 | 16,095.00 | 15,616.00 | 16,022.00 | 0.4M |
| 2025-08-12 | 16,120.00 | 16,143.00 | 15,829.00 | 15,856.00 | 0.2M |
| 2025-08-11 | 15,868.00 | 16,237.00 | 15,850.00 | 16,117.00 | 0.3M |
| 2025-08-08 | 16,706.00 | 16,736.00 | 15,850.00 | 15,914.00 | 0.5M |
| 2025-08-07 | 16,500.00 | 16,785.00 | 16,432.00 | 16,750.00 | 0.3M |
| 2025-08-06 | 16,903.00 | 16,939.00 | 16,511.00 | 16,579.00 | 0.3M |
| 2025-08-05 | 17,100.00 | 17,171.00 | 16,798.00 | 16,914.00 | 0.3M |
| 2025-08-04 | 16,973.00 | 17,216.00 | 16,853.00 | 17,091.00 | 0.3M |
| 2025-08-01 | 16,883.00 | 17,242.00 | 16,850.00 | 16,896.00 | 0.4M |
| 2025-07-31 | 16,501.00 | 16,911.00 | 16,231.00 | 16,841.00 | 0.6M |
| 2025-07-30 | 16,793.00 | 16,864.00 | 16,639.00 | 16,771.00 | 0.4M |
| 2025-07-29 | 16,702.00 | 16,824.00 | 16,581.00 | 16,788.00 | 0.6M |
| 2025-07-28 | 16,729.00 | 16,999.00 | 16,610.00 | 16,741.00 | 0.6M |
| 2025-07-25 | 16,830.00 | 16,935.00 | 16,674.00 | 16,710.00 | 0.5M |
| 2025-07-24 | 16,626.00 | 16,866.00 | 16,625.00 | 16,813.00 | 0.4M |
| 2025-07-23 | 16,350.00 | 16,720.00 | 16,222.00 | 16,607.00 | 1.2M |
| 2025-07-22 | 16,340.00 | 16,374.00 | 16,055.00 | 16,134.00 | 0.5M |
| 2025-07-21 | 15,992.00 | 16,380.00 | 15,901.00 | 16,335.00 | 0.6M |
| 2025-07-18 | 16,171.00 | 16,223.00 | 15,891.00 | 16,006.00 | 0.4M |
| 2025-07-17 | 16,129.00 | 16,260.00 | 16,070.00 | 16,133.00 | 0.3M |
| 2025-07-16 | 16,420.00 | 16,503.00 | 16,042.00 | 16,132.00 | 1.0M |
| 2025-07-15 | 15,997.00 | 16,050.00 | 15,779.00 | 15,887.00 | 0.3M |
| 2025-07-14 | 15,780.00 | 16,059.00 | 15,747.00 | 15,962.00 | 0.3M |
| 2025-07-11 | 15,858.00 | 15,980.00 | 15,690.00 | 15,810.00 | 0.3M |
| 2025-07-10 | 15,806.00 | 15,918.00 | 15,662.00 | 15,876.00 | 0.4M |
| 2025-07-09 | 15,667.00 | 15,930.00 | 15,567.00 | 15,748.00 | 0.7M |
| 2025-07-08 | 15,510.00 | 15,598.00 | 15,280.00 | 15,527.00 | 0.4M |
| 2025-07-07 | 15,269.00 | 15,744.00 | 15,156.00 | 15,510.00 | 0.7M |
| 2025-07-04 | 15,110.00 | 15,365.00 | 15,000.00 | 15,269.00 | 0.5M |
| 2025-07-03 | 15,261.00 | 15,335.00 | 15,120.00 | 15,158.00 | 0.4M |
| 2025-07-02 | 14,810.00 | 15,295.00 | 14,726.00 | 15,222.00 | 1.1M |
| 2025-07-01 | 14,681.00 | 14,908.00 | 14,415.00 | 14,762.00 | 1.3M |
| 2025-06-30 | 14,678.00 | 15,147.00 | 14,503.00 | 15,045.00 | 0.9M |
| 2025-06-27 | 14,550.00 | 15,066.00 | 14,509.00 | 14,582.00 | 1.4M |
| 2025-06-26 | 14,241.00 | 14,400.00 | 14,045.00 | 14,315.00 | 0.7M |
| 2025-06-25 | 14,605.00 | 14,610.00 | 14,059.00 | 14,205.00 | 0.7M |
| 2025-06-24 | 14,703.00 | 14,783.00 | 14,445.00 | 14,551.00 | 0.8M |
| 2025-06-23 | 13,850.00 | 14,862.00 | 13,520.00 | 14,631.00 | 1.4M |
| 2025-06-20 | 14,025.00 | 14,196.00 | 13,868.00 | 14,093.00 | 0.5M |
| 2025-06-19 | 14,390.00 | 14,529.00 | 13,973.00 | 14,027.00 | 0.4M |
| 2025-06-18 | 14,300.00 | 14,564.00 | 14,212.00 | 14,410.00 | 0.4M |
| 2025-06-17 | 14,384.00 | 14,598.00 | 14,252.00 | 14,285.00 | 0.5M |
| 2025-06-16 | 14,340.00 | 14,476.00 | 14,165.00 | 14,365.00 | 0.4M |
| 2025-06-13 | 14,300.00 | 14,491.00 | 14,242.00 | 14,360.00 | 0.4M |
| 2025-06-12 | 14,835.00 | 14,947.00 | 14,543.00 | 14,565.00 | 0.3M |
| 2025-06-11 | 15,022.00 | 15,060.00 | 14,787.00 | 14,836.00 | 0.2M |
| 2025-06-10 | 15,042.00 | 15,118.00 | 14,930.00 | 15,023.00 | 0.2M |
| 2025-06-09 | 14,999.00 | 15,048.00 | 14,875.00 | 14,980.00 | 0.3M |
| 2025-06-06 | 14,787.00 | 14,980.00 | 14,650.00 | 14,925.00 | 0.3M |
| 2025-06-05 | 15,099.00 | 15,150.00 | 14,707.00 | 14,743.00 | 0.4M |
| 2025-06-04 | 14,550.00 | 15,057.00 | 14,456.00 | 15,030.00 | 0.6M |
| 2025-06-03 | 14,747.00 | 14,790.00 | 14,516.00 | 14,540.00 | 0.2M |
| 2025-06-02 | 14,736.00 | 14,885.00 | 14,651.00 | 14,694.00 | 0.2M |
| 2025-05-30 | 14,925.00 | 14,963.00 | 14,682.00 | 14,775.00 | 0.3M |
| 2025-05-29 | 14,880.00 | 14,898.00 | 14,672.00 | 14,808.00 | 0.4M |
| 2025-05-28 | 15,207.00 | 15,207.00 | 14,786.00 | 14,866.00 | 0.5M |
| 2025-05-27 | 15,054.00 | 15,340.00 | 15,018.00 | 15,156.00 | 0.9M |
| 2025-05-26 | 15,071.00 | 15,240.00 | 15,051.00 | 15,136.00 | 0.2M |
| 2025-05-23 | 15,218.00 | 15,270.00 | 14,810.00 | 15,073.00 | 0.2M |
| 2025-05-22 | 15,573.00 | 15,598.00 | 15,000.00 | 15,172.00 | 1.0M |
| 2025-05-21 | 16,400.00 | 16,799.00 | 15,271.00 | 15,634.00 | 1.8M |
| 2025-05-20 | 16,769.00 | 17,084.00 | 16,565.00 | 16,633.00 | 0.9M |
| 2025-05-19 | 16,703.00 | 16,768.00 | 16,449.00 | 16,619.00 | 0.4M |
| 2025-05-16 | 16,428.00 | 16,825.00 | 16,350.00 | 16,740.00 | 0.4M |
| 2025-05-15 | 16,179.00 | 16,590.00 | 15,935.00 | 16,500.00 | 0.6M |
| 2025-05-14 | 16,350.00 | 16,457.00 | 16,043.00 | 16,187.00 | 0.3M |
| 2025-05-13 | 16,089.00 | 16,576.00 | 16,089.00 | 16,288.00 | 0.5M |
| 2025-05-12 | 15,872.00 | 16,339.00 | 15,600.00 | 16,153.00 | 0.8M |
| 2025-05-09 | 15,272.00 | 15,580.00 | 15,075.00 | 15,258.00 | 0.5M |
| 2025-05-08 | 16,220.00 | 16,450.00 | 15,542.00 | 15,627.00 | 0.5M |
| 2025-05-07 | 15,996.00 | 16,320.00 | 15,808.00 | 16,165.00 | 0.4M |
| 2025-05-06 | 16,689.00 | 16,773.00 | 16,076.00 | 16,123.00 | 0.4M |
| 2025-05-05 | 16,443.00 | 16,819.00 | 16,302.00 | 16,776.00 | 0.4M |
| 2025-05-02 | 16,400.00 | 16,820.00 | 16,334.00 | 16,367.00 | 0.4M |
| 2025-04-30 | 16,558.00 | 16,558.00 | 16,203.00 | 16,353.00 | 0.3M |
| 2025-04-29 | 16,540.00 | 16,745.00 | 16,471.00 | 16,540.00 | 0.3M |
| 2025-04-28 | 16,158.00 | 16,544.00 | 16,140.00 | 16,396.00 | 0.4M |
| 2025-04-25 | 16,600.00 | 16,764.00 | 15,936.00 | 16,083.00 | 0.7M |
| 2025-04-24 | 16,604.00 | 16,692.00 | 16,339.00 | 16,588.00 | 0.4M |
| 2025-04-23 | 16,900.00 | 16,937.00 | 16,098.00 | 16,493.00 | 0.9M |
| 2025-04-22 | 15,851.00 | 16,746.00 | 15,830.00 | 16,597.00 | 1.2M |
| 2025-04-21 | 15,365.00 | 15,964.00 | 15,348.00 | 15,782.00 | 0.8M |
| 2025-04-17 | 15,103.00 | 15,438.00 | 15,103.00 | 15,345.00 | 0.6M |
| 2025-04-16 | 14,921.00 | 15,280.00 | 14,802.00 | 15,216.00 | 0.7M |
| 2025-04-15 | 14,788.00 | 14,958.00 | 14,469.00 | 14,922.00 | 1.0M |
| 2025-04-11 | 13,985.00 | 14,329.75 | 13,567.90 | 14,295.20 | 1.1M |
| 2025-04-09 | 13,201.70 | 13,353.15 | 12,781.00 | 13,312.30 | 0.6M |
| 2025-04-08 | 12,942.30 | 13,286.75 | 12,800.45 | 13,051.70 | 0.5M |
| 2025-04-07 | 12,300.20 | 12,951.75 | 12,225.25 | 12,614.75 | 0.7M |
| 2025-04-04 | 13,501.30 | 13,506.40 | 13,052.50 | 13,148.25 | 0.4M |
| 2025-04-03 | 13,408.95 | 13,585.00 | 13,110.10 | 13,525.50 | 0.5M |
| 2025-04-02 | 13,019.85 | 13,560.00 | 12,934.10 | 13,509.20 | 0.6M |
| 2025-04-01 | 13,255.00 | 13,510.00 | 12,915.25 | 12,957.95 | 0.5M |
| 2025-03-28 | 13,630.00 | 13,763.70 | 13,066.05 | 13,259.70 | 0.7M |
| 2025-03-27 | 13,226.00 | 13,700.00 | 13,226.00 | 13,511.10 | 0.5M |
| 2025-03-26 | 13,674.95 | 13,686.20 | 13,234.35 | 13,278.35 | 0.6M |
| 2025-03-25 | 14,700.10 | 14,739.90 | 13,518.65 | 13,655.75 | 0.9M |
| 2025-03-24 | 14,120.45 | 14,748.05 | 14,120.45 | 14,609.90 | 0.7M |
| 2025-03-21 | 13,891.05 | 14,148.10 | 13,860.00 | 14,055.00 | 0.4M |
| 2025-03-20 | 13,909.95 | 14,118.90 | 13,790.05 | 13,953.80 | 0.3M |
| 2025-03-19 | 13,557.20 | 14,037.30 | 13,450.10 | 13,909.95 | 0.4M |
| 2025-03-18 | 13,250.00 | 13,594.10 | 13,112.80 | 13,532.60 | 0.4M |
| 2025-03-17 | 13,300.00 | 13,534.35 | 13,088.00 | 13,126.45 | 0.4M |
| 2025-03-13 | 13,160.00 | 13,565.00 | 12,993.70 | 13,296.30 | 0.6M |
| 2025-03-12 | 13,343.70 | 13,414.70 | 12,766.25 | 13,084.40 | 0.5M |
| 2025-03-11 | 12,900.00 | 13,418.35 | 12,752.40 | 13,344.00 | 0.7M |
| 2025-03-10 | 13,952.55 | 14,109.00 | 13,050.00 | 13,109.55 | 0.9M |
| 2025-03-07 | 14,359.00 | 14,359.00 | 13,891.00 | 13,952.50 | 0.4M |
| 2025-03-06 | 14,619.70 | 14,745.40 | 14,272.75 | 14,318.70 | 0.3M |
| 2025-03-05 | 14,235.10 | 14,773.70 | 14,205.40 | 14,526.85 | 0.5M |
| 2025-03-04 | 13,900.10 | 14,341.75 | 13,810.95 | 14,242.75 | 0.4M |
| 2025-03-03 | 13,628.75 | 14,469.15 | 13,263.90 | 14,086.10 | 0.9M |
| 2025-02-28 | 13,700.00 | 13,841.95 | 13,400.00 | 13,772.50 | 0.8M |
| 2025-02-27 | 14,297.85 | 14,297.85 | 13,605.10 | 13,823.60 | 0.6M |
| 2025-02-25 | 13,977.90 | 14,339.00 | 13,977.85 | 14,141.05 | 0.6M |
| 2025-02-24 | 13,842.20 | 14,159.05 | 13,691.20 | 14,088.55 | 0.8M |
| 2025-02-21 | 14,177.65 | 14,385.00 | 13,950.00 | 14,005.85 | 0.6M |
| 2025-02-20 | 14,070.00 | 14,275.15 | 13,942.05 | 14,243.50 | 0.2M |
| 2025-02-19 | 13,855.10 | 14,461.15 | 13,855.10 | 14,132.20 | 0.5M |
| 2025-02-18 | 14,257.70 | 14,332.15 | 13,835.70 | 14,033.25 | 0.3M |
| 2025-02-17 | 13,891.70 | 14,270.00 | 13,569.95 | 14,215.90 | 0.5M |
| 2025-02-14 | 14,652.30 | 14,838.45 | 13,757.65 | 14,001.35 | 0.6M |
| 2025-02-13 | 14,889.80 | 14,998.70 | 14,600.00 | 14,652.05 | 0.3M |
| 2025-02-12 | 14,551.75 | 14,870.75 | 14,012.95 | 14,701.05 | 0.7M |
| 2025-02-11 | 14,875.35 | 14,965.85 | 14,333.95 | 14,579.20 | 0.4M |
| 2025-02-10 | 15,001.05 | 15,198.20 | 14,625.00 | 14,808.45 | 0.3M |
| 2025-02-07 | 14,720.95 | 15,214.05 | 14,637.80 | 15,075.95 | 0.5M |
| 2025-02-06 | 15,013.20 | 15,219.40 | 14,511.10 | 14,621.30 | 0.5M |
| 2025-02-05 | 14,921.70 | 15,331.00 | 14,820.30 | 15,011.60 | 0.5M |
| 2025-02-04 | 14,585.00 | 15,138.95 | 14,500.00 | 14,834.95 | 0.6M |
| 2025-02-03 | 14,569.10 | 14,671.95 | 14,125.05 | 14,445.80 | 0.6M |
| 2025-02-01 | 15,101.65 | 15,318.65 | 13,527.65 | 14,703.20 | 1.0M |
| 2025-01-31 | 14,865.15 | 15,047.00 | 14,424.70 | 14,993.20 | 0.5M |
| 2025-01-30 | 14,564.70 | 14,888.80 | 14,383.50 | 14,659.50 | 0.5M |
| 2025-01-29 | 14,631.00 | 15,070.65 | 14,508.85 | 14,552.90 | 0.6M |
| 2025-01-28 | 15,419.95 | 15,497.75 | 14,415.15 | 14,604.35 | 1.6M |
| 2025-01-27 | 15,251.00 | 15,628.00 | 15,109.30 | 15,447.05 | 0.3M |
| 2025-01-24 | 15,340.00 | 15,449.95 | 15,101.05 | 15,324.65 | 0.1M |
| 2025-01-23 | 14,675.95 | 15,349.90 | 14,660.55 | 15,300.60 | 0.1M |
| 2025-01-22 | 15,005.50 | 15,199.00 | 14,310.00 | 14,705.45 | 0.2M |
| 2025-01-21 | 17,200.00 | 17,220.00 | 14,964.70 | 15,060.45 | 3.3M |
| 2025-01-20 | 17,299.85 | 17,680.00 | 17,183.95 | 17,556.80 | 0.8M |
| 2025-01-17 | 17,025.00 | 17,350.00 | 16,730.00 | 17,222.80 | 0.7M |
| 2025-01-16 | 17,199.85 | 17,287.95 | 16,932.80 | 17,003.65 | 0.3M |
| 2025-01-15 | 16,450.15 | 17,033.10 | 16,126.15 | 16,925.50 | 0.8M |
| 2025-01-14 | 15,910.00 | 16,400.10 | 15,910.00 | 16,314.20 | 0.6M |
| 2025-01-13 | 16,579.50 | 16,617.40 | 15,800.00 | 15,900.90 | 0.7M |
| 2025-01-10 | 16,880.00 | 17,187.50 | 16,655.65 | 16,733.00 | 0.6M |
| 2025-01-09 | 16,955.45 | 17,210.95 | 16,777.00 | 16,888.30 | 0.8M |
| 2025-01-08 | 18,425.70 | 18,460.35 | 16,925.20 | 16,995.20 | 1.6M |
| 2025-01-07 | 18,100.05 | 18,607.00 | 18,100.05 | 18,497.15 | 0.4M |
| 2025-01-06 | 18,540.05 | 18,785.30 | 17,970.00 | 18,073.40 | 0.6M |
| 2025-01-03 | 18,482.00 | 18,675.00 | 18,349.65 | 18,505.20 | 0.4M |
| 2025-01-02 | 18,144.80 | 18,474.00 | 18,075.50 | 18,436.35 | 0.3M |
| 2025-01-01 | 18,010.00 | 18,144.15 | 17,854.05 | 18,089.25 | 0.2M |