8,794.00
最后更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 0.0M |
| 2025-09-24 | 8,777.00 | 8,777.00 | 8,777.00 | 8,777.00 | 0.0M |
| 2025-09-23 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0M |
| 2025-09-22 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 0.0M |
| 2025-09-19 | 8,823.00 | 8,823.00 | 8,823.00 | 8,823.00 | 0.0M |
| 2025-09-18 | 8,803.00 | 8,803.00 | 8,803.00 | 8,803.00 | 0.0M |
| 2025-09-17 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0M |
| 2025-09-16 | 8,829.00 | 8,829.00 | 8,829.00 | 8,829.00 | 0.0M |
| 2025-09-15 | 8,893.00 | 8,940.00 | 8,893.00 | 8,919.00 | 0.0M |
| 2025-09-12 | 8,911.00 | 8,913.00 | 8,840.00 | 8,895.00 | 0.0M |
| 2025-09-11 | 8,856.00 | 8,937.00 | 8,840.00 | 8,912.00 | 0.0M |
| 2025-09-10 | 8,883.00 | 8,883.00 | 8,831.00 | 8,855.00 | 0.0M |
| 2025-09-09 | 8,852.00 | 8,882.00 | 8,852.00 | 8,873.00 | 0.0M |
| 2025-09-08 | 8,908.00 | 8,908.00 | 8,834.00 | 8,855.00 | 0.0M |
| 2025-09-05 | 8,899.00 | 8,920.00 | 8,870.00 | 8,904.00 | 0.0M |
| 2025-09-04 | 8,915.00 | 8,924.00 | 8,898.00 | 8,910.00 | 0.0M |
| 2025-09-03 | 8,790.00 | 8,863.00 | 8,790.00 | 8,863.00 | 0.0M |
| 2025-09-02 | 8,862.00 | 8,885.00 | 8,773.00 | 8,773.00 | 0.0M |
| 2025-09-01 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0M |
| 2025-08-29 | 8,944.00 | 8,944.00 | 8,944.00 | 8,944.00 | 0.0M |
| 2025-08-28 | 9,003.00 | 9,003.00 | 8,987.00 | 8,987.00 | 0.0M |
| 2025-08-27 | 9,007.00 | 9,007.00 | 9,006.00 | 9,006.00 | 0.0M |
| 2025-08-26 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 0.0M |
| 2025-08-25 | 8,934.00 | 8,943.00 | 8,929.00 | 8,943.00 | 0.0M |
| 2025-08-22 | 9,056.00 | 9,056.00 | 8,996.00 | 8,996.00 | 0.0M |
| 2025-08-21 | 8,974.00 | 8,974.00 | 8,974.00 | 8,974.00 | 0.0M |
| 2025-08-20 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0M |
| 2025-08-19 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 0.0M |
| 2025-08-18 | 8,893.00 | 8,893.00 | 8,893.00 | 8,893.00 | 0.0M |
| 2025-08-15 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 0.0M |
| 2025-08-14 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | 0.0M |
| 2025-08-13 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2025-08-12 | 8,914.00 | 8,914.00 | 8,914.00 | 8,914.00 | 0.0M |
| 2025-08-11 | 8,958.00 | 8,958.00 | 8,958.00 | 8,958.00 | 0.0M |
| 2025-08-08 | 8,916.00 | 8,916.00 | 8,916.00 | 8,916.00 | 0.0M |
| 2025-08-07 | 8,883.00 | 8,883.00 | 8,883.00 | 8,883.00 | 0.0M |
| 2025-08-06 | 8,902.00 | 8,902.00 | 8,902.00 | 8,902.00 | 0.0M |
| 2025-08-05 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 0.0M |
| 2025-08-04 | 8,848.00 | 8,848.00 | 8,848.00 | 8,848.00 | 0.0M |
| 2025-08-01 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0M |
| 2025-07-31 | 8,739.00 | 8,739.00 | 8,739.00 | 8,739.00 | 0.0M |
| 2025-07-30 | 8,823.00 | 8,823.00 | 8,823.00 | 8,823.00 | 0.0M |
| 2025-07-29 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0M |
| 2025-07-28 | 8,789.00 | 8,789.00 | 8,789.00 | 8,789.00 | 0.0M |
| 2025-07-25 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 0.0M |
| 2025-07-24 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 0.0M |
| 2025-07-23 | 8,796.00 | 8,796.00 | 8,796.00 | 8,796.00 | 0.0M |
| 2025-07-22 | 8,818.00 | 8,818.00 | 8,818.00 | 8,818.00 | 0.0M |
| 2025-07-21 | 8,761.00 | 8,761.00 | 8,761.00 | 8,761.00 | 0.0M |
| 2025-07-18 | 8,768.00 | 8,768.00 | 8,768.00 | 8,768.00 | 0.0M |
| 2025-07-17 | 8,857.00 | 8,857.00 | 8,857.00 | 8,857.00 | 0.0M |
| 2025-07-16 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-07-15 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0M |
| 2025-07-14 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 0.0M |
| 2025-07-11 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0M |
| 2025-07-10 | 8,598.00 | 8,598.00 | 8,598.00 | 8,598.00 | 0.0M |
| 2025-07-09 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0M |
| 2025-07-08 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | 0.0M |
| 2025-07-07 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0M |
| 2025-07-04 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0M |
| 2025-07-03 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0M |
| 2025-07-02 | 8,605.00 | 8,621.00 | 8,605.00 | 8,621.00 | 0.0M |
| 2025-07-01 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0M |
| 2025-06-30 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0M |
| 2025-06-27 | 8,574.00 | 8,574.00 | 8,574.00 | 8,574.00 | 0.0M |
| 2025-06-26 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 0.0M |
| 2025-06-25 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2025-06-24 | 8,574.00 | 8,574.00 | 8,574.00 | 8,574.00 | 0.0M |
| 2025-06-23 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0M |
| 2025-06-20 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-06-19 | 8,526.00 | 8,526.00 | 8,526.00 | 8,526.00 | 0.0M |
| 2025-06-18 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 0.0M |
| 2025-06-17 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2025-06-16 | 8,546.00 | 8,591.00 | 8,515.00 | 8,530.00 | 0.0M |
| 2025-06-13 | 8,538.00 | 8,571.00 | 8,515.00 | 8,547.00 | 0.0M |
| 2025-06-12 | 8,560.00 | 8,598.00 | 8,518.00 | 8,539.00 | 0.0M |
| 2025-06-11 | 8,600.00 | 8,632.00 | 8,544.00 | 8,546.00 | 0.0M |
| 2025-06-10 | 8,597.00 | 8,625.00 | 8,587.00 | 8,589.00 | 0.0M |
| 2025-06-09 | 8,544.00 | 8,586.00 | 8,538.00 | 8,582.00 | 0.0M |
| 2025-06-06 | 8,541.00 | 8,554.00 | 8,533.00 | 8,545.00 | 0.0M |
| 2025-06-05 | 8,545.00 | 8,571.00 | 8,516.00 | 8,516.00 | 0.0M |
| 2025-06-04 | 8,538.00 | 8,563.00 | 8,537.00 | 8,539.00 | 0.0M |
| 2025-06-03 | 8,500.00 | 8,549.00 | 8,500.00 | 8,549.00 | 0.0M |
| 2025-06-02 | 8,440.00 | 8,475.00 | 8,440.00 | 8,469.00 | 0.0M |
| 2025-05-30 | 8,418.00 | 8,418.00 | 8,418.00 | 8,418.00 | 0.0M |
| 2025-05-29 | 8,451.00 | 8,451.00 | 8,443.00 | 8,443.00 | 0.0M |
| 2025-05-28 | 8,404.00 | 8,433.00 | 8,404.00 | 8,406.00 | 0.0M |
| 2025-05-27 | 8,419.00 | 8,455.00 | 8,401.00 | 8,401.00 | 0.0M |
| 2025-05-26 | 8,418.00 | 8,418.00 | 8,418.00 | 8,418.00 | 0.0M |
| 2025-05-23 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.0M |
| 2025-05-22 | 8,361.00 | 8,361.00 | 8,361.00 | 8,361.00 | 0.0M |
| 2025-05-21 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.0M |
| 2025-05-20 | 8,404.00 | 8,421.00 | 8,388.00 | 8,388.00 | 0.0M |
| 2025-05-19 | 8,348.00 | 8,348.00 | 8,348.00 | 8,348.00 | 0.0M |
| 2025-05-16 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.0M |
| 2025-05-15 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.0M |
| 2025-05-14 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.0M |
| 2025-05-13 | 8,286.00 | 8,286.00 | 8,286.00 | 8,286.00 | 0.0M |
| 2025-05-12 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2025-05-09 | 8,302.00 | 8,302.00 | 8,245.00 | 8,245.00 | 0.0M |
| 2025-05-08 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0.0M |
| 2025-05-07 | 8,189.00 | 8,189.00 | 8,189.00 | 8,189.00 | 0.0M |
| 2025-05-06 | 8,112.00 | 8,156.00 | 8,102.00 | 8,156.00 | 0.0M |
| 2025-05-05 | 8,133.00 | 8,146.00 | 8,133.00 | 8,146.00 | 0.0M |
| 2025-05-02 | 8,160.00 | 8,161.00 | 8,150.00 | 8,150.00 | 0.0M |
| 2025-05-01 | 8,137.00 | 8,224.00 | 8,107.00 | 8,224.00 | 0.0M |
| 2025-04-30 | 8,102.00 | 8,138.00 | 8,102.00 | 8,138.00 | 0.0M |
| 2025-04-29 | 8,083.00 | 8,117.00 | 8,083.00 | 8,117.00 | 0.0M |
| 2025-04-28 | 8,035.00 | 8,059.00 | 8,035.00 | 8,059.00 | 0.0M |
| 2025-04-25 | 8,030.00 | 8,039.00 | 7,982.00 | 7,982.00 | 0.0M |
| 2025-04-24 | 8,028.00 | 8,051.00 | 8,028.00 | 8,051.00 | 0.0M |
| 2025-04-23 | 7,917.00 | 7,970.00 | 7,917.00 | 7,970.00 | 0.0M |
| 2025-04-22 | 7,842.00 | 7,956.00 | 7,840.00 | 7,908.00 | 0.0M |
| 2025-04-17 | 7,807.00 | 7,810.00 | 7,806.00 | 7,810.00 | 0.0M |
| 2025-04-16 | 7,793.00 | 7,807.00 | 7,775.00 | 7,807.00 | 0.0M |
| 2025-04-15 | 7,761.00 | 7,761.00 | 7,761.00 | 7,761.00 | 0.0M |
| 2025-04-14 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.0M |
| 2025-04-11 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 0.0M |
| 2025-04-10 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0.0M |
| 2025-04-09 | 7,711.00 | 7,715.00 | 7,711.00 | 7,715.00 | 0.0M |
| 2025-04-08 | 7,382.00 | 7,382.00 | 7,382.00 | 7,382.00 | 0.0M |
| 2025-04-07 | 7,460.00 | 7,511.00 | 7,460.00 | 7,511.00 | 0.0M |
| 2025-04-04 | 7,319.00 | 7,319.00 | 7,319.00 | 7,319.00 | 0.0M |
| 2025-04-03 | 7,702.00 | 7,702.00 | 7,702.00 | 7,702.00 | 0.0M |
| 2025-04-02 | 7,858.00 | 7,858.00 | 7,858.00 | 7,858.00 | 0.0M |
| 2025-04-01 | 7,956.00 | 7,956.00 | 7,956.00 | 7,956.00 | 0.0M |
| 2025-03-31 | 7,952.00 | 7,952.00 | 7,952.00 | 7,952.00 | 0.0M |
| 2025-03-28 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | 0.0M |
| 2025-03-27 | 8,004.00 | 8,004.00 | 8,004.00 | 8,004.00 | 0.0M |
| 2025-03-26 | 7,998.00 | 7,998.00 | 7,998.00 | 7,998.00 | 0.0M |
| 2025-03-25 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 0.0M |
| 2025-03-24 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0M |
| 2025-03-21 | 7,968.00 | 7,968.00 | 7,968.00 | 7,968.00 | 0.0M |
| 2025-03-20 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0M |
| 2025-03-19 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0M |
| 2025-03-18 | 7,867.00 | 7,867.00 | 7,867.00 | 7,867.00 | 0.0M |
| 2025-03-17 | 7,908.00 | 7,975.00 | 7,887.00 | 7,910.00 | 0.0M |
| 2025-03-14 | 7,825.00 | 7,916.00 | 7,813.00 | 7,906.00 | 0.0M |
| 2025-03-13 | 7,812.00 | 7,848.00 | 7,783.00 | 7,831.00 | 0.0M |
| 2025-03-12 | 7,830.00 | 7,894.00 | 7,800.00 | 7,802.00 | 0.0M |
| 2025-03-11 | 7,942.00 | 7,948.00 | 7,796.00 | 7,830.00 | 0.0M |
| 2025-03-10 | 8,007.00 | 8,014.00 | 7,888.00 | 7,934.00 | 0.0M |
| 2025-03-07 | 7,985.00 | 8,068.00 | 7,985.00 | 8,016.00 | 0.0M |
| 2025-03-06 | 8,115.00 | 8,115.00 | 7,994.00 | 7,994.00 | 0.0M |
| 2025-03-05 | 8,149.00 | 8,160.00 | 8,141.00 | 8,152.00 | 0.0M |
| 2025-03-04 | 8,169.00 | 8,202.00 | 8,112.00 | 8,166.00 | 0.0M |
| 2025-03-03 | 8,256.00 | 8,302.00 | 8,186.00 | 8,220.00 | 0.0M |
| 2025-02-28 | 8,180.00 | 8,279.00 | 8,179.00 | 8,279.00 | 0.0M |
| 2025-02-27 | 8,319.00 | 8,319.00 | 8,185.00 | 8,185.00 | 0.0M |
| 2025-02-26 | 8,322.00 | 8,329.00 | 8,298.00 | 8,300.00 | 0.0M |
| 2025-02-25 | 8,264.00 | 8,278.00 | 8,242.00 | 8,278.00 | 0.0M |
| 2025-02-24 | 8,340.00 | 8,340.00 | 8,275.00 | 8,275.00 | 0.0M |
| 2025-02-21 | 8,336.00 | 8,336.00 | 8,232.00 | 8,334.00 | 0.0M |
| 2025-02-20 | 8,368.00 | 8,368.00 | 8,318.00 | 8,321.00 | 0.0M |
| 2025-02-19 | 8,406.00 | 8,406.00 | 8,317.00 | 8,343.00 | 0.0M |
| 2025-02-18 | 8,457.00 | 8,458.00 | 8,429.00 | 8,440.00 | 0.0M |
| 2025-02-17 | 8,498.00 | 8,501.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-02-14 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 0.0M |
| 2025-02-13 | 8,543.00 | 8,622.00 | 8,543.00 | 8,561.00 | 0.0M |
| 2025-02-12 | 8,551.00 | 8,580.00 | 8,544.00 | 8,544.00 | 0.0M |
| 2025-02-11 | 8,536.00 | 8,536.00 | 8,536.00 | 8,536.00 | 0.0M |
| 2025-02-10 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0.0M |
| 2025-02-07 | 8,515.00 | 8,515.00 | 8,481.00 | 8,488.00 | 0.0M |
| 2025-02-06 | 8,538.00 | 8,541.00 | 8,510.00 | 8,524.00 | 0.0M |
| 2025-02-05 | 8,510.00 | 8,538.00 | 8,510.00 | 8,538.00 | 0.0M |
| 2025-02-04 | 8,431.00 | 8,431.00 | 8,431.00 | 8,431.00 | 0.0M |
| 2025-02-03 | 8,397.00 | 8,397.00 | 8,397.00 | 8,397.00 | 0.0M |
| 2025-01-31 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 0.0M |
| 2025-01-30 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 0.0M |
| 2025-01-29 | 8,514.00 | 8,514.00 | 8,514.00 | 8,514.00 | 0.0M |
| 2025-01-28 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-01-27 | 8,380.00 | 8,408.00 | 8,370.00 | 8,372.00 | 0.0M |
| 2025-01-24 | 8,344.00 | 8,395.00 | 8,339.00 | 8,381.00 | 0.0M |
| 2025-01-23 | 8,414.00 | 8,439.00 | 8,338.00 | 8,347.00 | 0.0M |
| 2025-01-22 | 8,382.00 | 8,437.00 | 8,350.00 | 8,412.00 | 0.0M |
| 2025-01-21 | 8,325.00 | 8,434.00 | 8,315.00 | 8,379.00 | 0.0M |
| 2025-01-20 | 8,293.00 | 8,340.00 | 8,291.00 | 8,327.00 | 0.0M |
| 2025-01-17 | 8,295.00 | 8,330.00 | 8,280.00 | 8,289.00 | 0.0M |
| 2025-01-16 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0M |
| 2025-01-15 | 8,242.00 | 8,242.00 | 8,242.00 | 8,242.00 | 0.0M |
| 2025-01-14 | 8,252.00 | 8,252.00 | 8,252.00 | 8,252.00 | 0.0M |
| 2025-01-13 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 0.0M |
| 2025-01-10 | 8,322.00 | 8,322.00 | 8,322.00 | 8,322.00 | 0.0M |
| 2025-01-09 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 0.0M |
| 2025-01-08 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 0.0M |
| 2025-01-07 | 8,308.00 | 8,308.00 | 8,308.00 | 8,308.00 | 0.0M |
| 2025-01-06 | 8,287.00 | 8,287.00 | 8,287.00 | 8,287.00 | 0.0M |
| 2025-01-03 | 8,279.00 | 8,279.00 | 8,279.00 | 8,279.00 | 0.0M |
| 2025-01-02 | 8,236.00 | 8,236.00 | 8,236.00 | 8,236.00 | 0.0M |