26,429.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 19,182.00 | 19,182.00 | 19,182.00 | 19,182.00 | 0.0M |
| 2022-12-29 | 19,217.00 | 19,217.00 | 19,217.00 | 19,217.00 | 0.0M |
| 2022-12-28 | 19,111.00 | 19,111.00 | 19,111.00 | 19,111.00 | 0.0M |
| 2022-12-27 | 19,142.00 | 19,142.00 | 19,142.00 | 19,142.00 | 0.0M |
| 2022-12-26 | 19,061.00 | 19,061.00 | 19,061.00 | 19,061.00 | 0.0M |
| 2022-12-23 | 18,732.00 | 18,732.00 | 18,732.00 | 18,732.00 | 0.0M |
| 2022-12-22 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2022-12-21 | 19,069.00 | 19,069.00 | 19,069.00 | 19,069.00 | 0.0M |
| 2022-12-20 | 19,371.00 | 19,371.00 | 19,371.00 | 19,371.00 | 0.0M |
| 2022-12-19 | 19,429.00 | 19,429.00 | 19,429.00 | 19,429.00 | 0.0M |
| 2022-12-16 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 0.0M |
| 2022-12-15 | 19,357.00 | 19,357.00 | 19,357.00 | 19,357.00 | 0.0M |
| 2022-12-14 | 19,611.00 | 19,611.00 | 19,611.00 | 19,611.00 | 0.0M |
| 2022-12-13 | 19,556.00 | 19,556.00 | 19,556.00 | 19,556.00 | 0.0M |
| 2022-12-12 | 19,462.00 | 19,462.00 | 19,462.00 | 19,462.00 | 0.0M |
| 2022-12-09 | 19,444.00 | 19,444.00 | 19,444.00 | 19,444.00 | 0.0M |
| 2022-12-08 | 19,448.00 | 19,448.00 | 19,448.00 | 19,448.00 | 0.0M |
| 2022-12-07 | 19,338.00 | 19,338.00 | 19,338.00 | 19,338.00 | 0.0M |
| 2022-12-06 | 19,402.00 | 19,402.00 | 19,402.00 | 19,402.00 | 0.0M |
| 2022-12-05 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 0.0M |
| 2022-12-02 | 19,418.00 | 19,418.00 | 19,418.00 | 19,418.00 | 0.0M |
| 2022-12-01 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 0.0M |
| 2022-11-30 | 19,531.00 | 19,531.00 | 19,531.00 | 19,531.00 | 0.0M |
| 2022-11-29 | 19,404.00 | 19,404.00 | 19,404.00 | 19,404.00 | 0.0M |
| 2022-11-28 | 19,375.00 | 19,375.00 | 19,375.00 | 19,375.00 | 0.0M |
| 2022-11-25 | 19,398.00 | 19,398.00 | 19,398.00 | 19,398.00 | 0.0M |
| 2022-11-24 | 19,402.00 | 19,402.00 | 19,402.00 | 19,402.00 | 0.0M |
| 2022-11-23 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | 0.0M |
| 2022-11-22 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2022-11-21 | 19,079.00 | 19,079.00 | 19,079.00 | 19,079.00 | 0.0M |
| 2022-11-18 | 19,207.00 | 19,207.00 | 19,207.00 | 19,207.00 | 0.0M |
| 2022-11-17 | 19,215.00 | 19,215.00 | 19,215.00 | 19,215.00 | 0.0M |
| 2022-11-16 | 19,288.00 | 19,288.00 | 19,288.00 | 19,288.00 | 0.0M |
| 2022-11-15 | 19,225.00 | 19,225.00 | 19,225.00 | 19,225.00 | 0.0M |
| 2022-11-14 | 19,113.00 | 19,113.00 | 19,113.00 | 19,113.00 | 0.0M |
| 2022-11-11 | 19,157.00 | 19,157.00 | 19,157.00 | 19,157.00 | 0.0M |
| 2022-11-10 | 18,752.00 | 18,752.00 | 18,752.00 | 18,752.00 | 0.0M |
| 2022-11-09 | 18,839.00 | 18,839.00 | 18,839.00 | 18,839.00 | 0.0M |
| 2022-11-08 | 18,892.00 | 18,892.00 | 18,892.00 | 18,892.00 | 0.0M |
| 2022-11-07 | 18,894.00 | 18,894.00 | 18,894.00 | 18,894.00 | 0.0M |
| 2022-11-04 | 18,728.00 | 18,728.00 | 18,728.00 | 18,728.00 | 0.0M |
| 2022-11-03 | 18,712.00 | 18,712.00 | 18,712.00 | 18,712.00 | 0.0M |
| 2022-11-02 | 18,708.00 | 18,708.00 | 18,708.00 | 18,708.00 | 0.0M |
| 2022-11-01 | 18,739.00 | 18,739.00 | 18,739.00 | 18,739.00 | 0.0M |
| 2022-10-31 | 18,672.00 | 18,672.00 | 18,672.00 | 18,672.00 | 0.0M |
| 2022-10-28 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 0.0M |
| 2022-10-27 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 0.0M |
| 2022-10-26 | 18,378.00 | 18,378.00 | 18,378.00 | 18,378.00 | 0.0M |
| 2022-10-25 | 18,380.00 | 18,380.00 | 18,380.00 | 18,380.00 | 0.0M |
| 2022-10-24 | 18,527.00 | 18,527.00 | 18,527.00 | 18,527.00 | 0.0M |
| 2022-10-21 | 18,299.00 | 18,299.00 | 18,299.00 | 18,299.00 | 0.0M |
| 2022-10-20 | 18,163.00 | 18,163.00 | 18,163.00 | 18,163.00 | 0.0M |
| 2022-10-19 | 18,202.00 | 18,202.00 | 18,202.00 | 18,202.00 | 0.0M |
| 2022-10-18 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 0.0M |
| 2022-10-17 | 18,019.00 | 18,019.00 | 18,019.00 | 18,019.00 | 0.0M |
| 2022-10-14 | 17,818.00 | 17,818.00 | 17,818.00 | 17,818.00 | 0.0M |
| 2022-10-13 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 0.0M |
| 2022-10-12 | 17,719.00 | 17,719.00 | 17,719.00 | 17,719.00 | 0.0M |
| 2022-10-11 | 17,571.00 | 17,571.00 | 17,571.00 | 17,571.00 | 0.0M |
| 2022-10-10 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 0.0M |
| 2022-10-07 | 17,830.00 | 17,830.00 | 17,830.00 | 17,830.00 | 0.0M |
| 2022-10-06 | 17,874.00 | 17,874.00 | 17,874.00 | 17,874.00 | 0.0M |
| 2022-10-05 | 17,865.00 | 17,865.00 | 17,865.00 | 17,865.00 | 0.0M |
| 2022-10-04 | 17,867.00 | 17,867.00 | 17,867.00 | 17,867.00 | 0.0M |
| 2022-10-03 | 17,393.00 | 17,393.00 | 17,393.00 | 17,393.00 | 0.0M |
| 2022-09-30 | 17,636.00 | 17,636.00 | 17,636.00 | 17,636.00 | 0.0M |
| 2022-09-29 | 17,202.00 | 17,202.00 | 17,202.00 | 17,202.00 | 0.0M |
| 2022-09-28 | 17,291.00 | 17,291.00 | 17,291.00 | 17,291.00 | 0.0M |
| 2022-09-27 | 17,507.00 | 17,507.00 | 17,507.00 | 17,507.00 | 0.0M |
| 2022-09-26 | 17,651.00 | 17,651.00 | 17,651.00 | 17,651.00 | 0.0M |
| 2022-09-23 | 18,016.00 | 18,016.00 | 18,016.00 | 18,016.00 | 0.0M |
| 2022-09-22 | 18,476.00 | 18,476.00 | 18,476.00 | 18,476.00 | 0.0M |
| 2022-09-21 | 18,737.00 | 18,737.00 | 18,737.00 | 18,737.00 | 0.0M |
| 2022-09-20 | 18,827.00 | 18,827.00 | 18,827.00 | 18,827.00 | 0.0M |
| 2022-09-19 | 18,569.00 | 18,569.00 | 18,569.00 | 18,569.00 | 0.0M |
| 2022-09-16 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | 0.0M |
| 2022-09-15 | 18,737.00 | 18,737.00 | 18,737.00 | 18,737.00 | 0.0M |
| 2022-09-14 | 18,829.00 | 18,829.00 | 18,829.00 | 18,829.00 | 0.0M |
| 2022-09-13 | 18,690.00 | 18,690.00 | 18,690.00 | 18,690.00 | 0.0M |
| 2022-09-12 | 18,522.00 | 18,522.00 | 18,522.00 | 18,522.00 | 0.0M |
| 2022-09-09 | 18,472.00 | 18,472.00 | 18,472.00 | 18,472.00 | 0.0M |
| 2022-09-08 | 18,499.00 | 18,499.00 | 18,499.00 | 18,499.00 | 0.0M |
| 2022-09-07 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | 0.0M |
| 2022-09-06 | 18,289.00 | 18,289.00 | 18,289.00 | 18,289.00 | 0.0M |
| 2022-09-05 | 18,357.00 | 18,357.00 | 18,357.00 | 18,357.00 | 0.0M |
| 2022-09-02 | 18,242.00 | 18,242.00 | 18,242.00 | 18,242.00 | 0.0M |
| 2022-09-01 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 0.0M |
| 2022-08-30 | 18,334.00 | 18,334.00 | 18,334.00 | 18,334.00 | 0.0M |
| 2022-08-29 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | 0.0M |
| 2022-08-26 | 18,070.00 | 18,070.00 | 18,070.00 | 18,070.00 | 0.0M |
| 2022-08-25 | 17,987.00 | 17,987.00 | 17,987.00 | 17,987.00 | 0.0M |
| 2022-08-24 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 0.0M |
| 2022-08-23 | 17,971.00 | 17,971.00 | 17,971.00 | 17,971.00 | 0.0M |
| 2022-08-22 | 17,837.00 | 17,837.00 | 17,837.00 | 17,837.00 | 0.0M |
| 2022-08-19 | 18,194.00 | 18,194.00 | 18,194.00 | 18,194.00 | 0.0M |
| 2022-08-18 | 18,488.00 | 18,488.00 | 18,488.00 | 18,488.00 | 0.0M |
| 2022-08-17 | 18,431.00 | 18,431.00 | 18,431.00 | 18,431.00 | 0.0M |
| 2022-08-16 | 18,274.00 | 18,274.00 | 18,274.00 | 18,274.00 | 0.0M |
| 2022-08-12 | 18,142.00 | 18,142.00 | 18,142.00 | 18,142.00 | 0.0M |
| 2022-08-11 | 18,065.00 | 18,065.00 | 18,065.00 | 18,065.00 | 0.0M |
| 2022-08-09 | 17,786.00 | 17,786.00 | 17,786.00 | 17,786.00 | 0.0M |
| 2022-08-08 | 17,787.00 | 17,787.00 | 17,787.00 | 17,787.00 | 0.0M |
| 2022-08-05 | 17,627.00 | 17,627.00 | 17,627.00 | 17,627.00 | 0.0M |
| 2022-08-04 | 17,565.00 | 17,565.00 | 17,565.00 | 17,565.00 | 0.0M |
| 2022-08-03 | 17,646.00 | 17,646.00 | 17,646.00 | 17,646.00 | 0.0M |
| 2022-08-02 | 17,633.00 | 17,633.00 | 17,633.00 | 17,633.00 | 0.0M |
| 2022-08-01 | 17,680.00 | 17,680.00 | 17,680.00 | 17,680.00 | 0.0M |
| 2022-07-29 | 17,504.00 | 17,504.00 | 17,504.00 | 17,504.00 | 0.0M |
| 2022-07-28 | 17,326.00 | 17,326.00 | 17,326.00 | 17,326.00 | 0.0M |
| 2022-07-27 | 16,926.00 | 16,926.00 | 16,926.00 | 16,926.00 | 0.0M |
| 2022-07-26 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | 0.0M |
| 2022-07-25 | 16,885.00 | 16,885.00 | 16,885.00 | 16,885.00 | 0.0M |
| 2022-07-22 | 16,908.00 | 16,908.00 | 16,908.00 | 16,908.00 | 0.0M |
| 2022-07-21 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 0.0M |
| 2022-07-20 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.0M |
| 2022-07-19 | 16,487.00 | 16,487.00 | 16,487.00 | 16,487.00 | 0.0M |
| 2022-07-18 | 16,392.00 | 16,392.00 | 16,392.00 | 16,392.00 | 0.0M |
| 2022-07-15 | 16,165.00 | 16,165.00 | 16,165.00 | 16,165.00 | 0.0M |
| 2022-07-14 | 16,051.00 | 16,051.00 | 16,051.00 | 16,051.00 | 0.0M |
| 2022-07-13 | 16,097.00 | 16,097.00 | 16,097.00 | 16,097.00 | 0.0M |
| 2022-07-12 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 0.0M |
| 2022-07-11 | 16,421.00 | 16,421.00 | 16,421.00 | 16,421.00 | 0.0M |
| 2022-07-08 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | 0.0M |
| 2022-07-07 | 16,237.00 | 16,237.00 | 16,237.00 | 16,237.00 | 0.0M |
| 2022-07-06 | 16,037.00 | 16,037.00 | 16,037.00 | 16,037.00 | 0.0M |
| 2022-07-05 | 15,785.00 | 15,785.00 | 15,785.00 | 15,785.00 | 0.0M |
| 2022-07-04 | 15,823.00 | 15,823.00 | 15,823.00 | 15,823.00 | 0.0M |
| 2022-07-01 | 15,679.00 | 15,679.00 | 15,679.00 | 15,679.00 | 0.0M |
| 2022-06-30 | 15,511.00 | 15,511.00 | 15,511.00 | 15,511.00 | 0.0M |
| 2022-06-29 | 15,446.00 | 15,446.00 | 15,446.00 | 15,446.00 | 0.0M |
| 2022-06-28 | 15,596.00 | 15,596.00 | 15,596.00 | 15,596.00 | 0.0M |
| 2022-06-27 | 15,688.00 | 15,688.00 | 15,688.00 | 15,688.00 | 0.0M |
| 2022-06-24 | 15,634.00 | 15,634.00 | 15,634.00 | 15,634.00 | 0.0M |
| 2022-06-23 | 15,431.00 | 15,431.00 | 15,431.00 | 15,431.00 | 0.0M |
| 2022-06-22 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 0.0M |
| 2022-06-21 | 15,477.00 | 15,477.00 | 15,477.00 | 15,477.00 | 0.0M |
| 2022-06-20 | 15,244.00 | 15,244.00 | 15,244.00 | 15,244.00 | 0.0M |
| 2022-06-17 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0M |
| 2022-06-16 | 15,022.00 | 15,022.00 | 15,022.00 | 15,022.00 | 0.0M |
| 2022-06-15 | 15,356.00 | 15,356.00 | 15,356.00 | 15,356.00 | 0.0M |
| 2022-06-14 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.0M |
| 2022-06-13 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2022-06-10 | 15,873.00 | 15,873.00 | 15,873.00 | 15,873.00 | 0.0M |
| 2022-06-09 | 16,237.00 | 16,237.00 | 16,237.00 | 16,237.00 | 0.0M |
| 2022-06-08 | 16,174.00 | 16,174.00 | 16,174.00 | 16,174.00 | 0.0M |
| 2022-06-07 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 0.0M |
| 2022-06-06 | 16,353.00 | 16,353.00 | 16,353.00 | 16,353.00 | 0.0M |
| 2022-06-03 | 16,361.00 | 16,361.00 | 16,361.00 | 16,361.00 | 0.0M |
| 2022-06-02 | 16,478.00 | 16,478.00 | 16,478.00 | 16,478.00 | 0.0M |
| 2022-06-01 | 16,533.00 | 16,533.00 | 16,533.00 | 16,533.00 | 0.0M |
| 2022-05-31 | 16,506.00 | 16,506.00 | 16,506.00 | 16,506.00 | 0.0M |
| 2022-05-30 | 16,661.00 | 16,661.00 | 16,661.00 | 16,661.00 | 0.0M |
| 2022-05-27 | 16,508.00 | 16,508.00 | 16,508.00 | 16,508.00 | 0.0M |
| 2022-05-26 | 16,254.00 | 16,254.00 | 16,254.00 | 16,254.00 | 0.0M |
| 2022-05-25 | 15,940.00 | 15,940.00 | 15,940.00 | 15,940.00 | 0.0M |
| 2022-05-24 | 15,832.00 | 15,832.00 | 15,832.00 | 15,832.00 | 0.0M |
| 2022-05-23 | 15,783.00 | 15,783.00 | 15,783.00 | 15,783.00 | 0.0M |
| 2022-05-20 | 15,818.00 | 15,818.00 | 15,818.00 | 15,818.00 | 0.0M |
| 2022-05-19 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 0.0M |
| 2022-05-18 | 15,791.00 | 15,791.00 | 15,791.00 | 15,791.00 | 0.0M |
| 2022-05-17 | 15,836.00 | 15,836.00 | 15,836.00 | 15,836.00 | 0.0M |
| 2022-05-16 | 15,518.00 | 15,518.00 | 15,518.00 | 15,518.00 | 0.0M |
| 2022-05-13 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | 0.0M |
| 2022-05-12 | 15,513.00 | 15,513.00 | 15,513.00 | 15,513.00 | 0.0M |
| 2022-05-11 | 16,002.00 | 16,002.00 | 16,002.00 | 16,002.00 | 0.0M |
| 2022-05-10 | 15,957.00 | 15,957.00 | 15,957.00 | 15,957.00 | 0.0M |
| 2022-05-09 | 15,872.00 | 15,872.00 | 15,872.00 | 15,872.00 | 0.0M |
| 2022-05-06 | 15,907.00 | 15,907.00 | 15,907.00 | 15,907.00 | 0.0M |
| 2022-05-05 | 16,273.00 | 16,273.00 | 16,273.00 | 16,273.00 | 0.0M |
| 2022-05-04 | 16,249.00 | 16,249.00 | 16,249.00 | 16,249.00 | 0.0M |
| 2022-05-03 | 16,683.00 | 16,683.00 | 16,683.00 | 16,683.00 | 0.0M |
| 2022-05-02 | 16,684.00 | 16,684.00 | 16,684.00 | 16,684.00 | 0.0M |
| 2022-04-29 | 16,648.00 | 16,648.00 | 16,648.00 | 16,648.00 | 0.0M |
| 2022-04-28 | 16,721.00 | 16,721.00 | 16,721.00 | 16,721.00 | 0.0M |
| 2022-04-27 | 16,566.00 | 16,566.00 | 16,566.00 | 16,566.00 | 0.0M |
| 2022-04-26 | 16,813.00 | 16,813.00 | 16,813.00 | 16,813.00 | 0.0M |
| 2022-04-25 | 16,648.00 | 16,648.00 | 16,648.00 | 16,648.00 | 0.0M |
| 2022-04-22 | 16,673.00 | 16,673.00 | 16,673.00 | 16,673.00 | 0.0M |
| 2022-04-21 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 0.0M |
| 2022-04-20 | 16,712.00 | 16,712.00 | 16,712.00 | 16,712.00 | 0.0M |
| 2022-04-19 | 16,719.00 | 16,719.00 | 16,719.00 | 16,719.00 | 0.0M |
| 2022-04-18 | 17,045.00 | 17,045.00 | 17,045.00 | 17,045.00 | 0.0M |
| 2022-04-13 | 17,431.00 | 17,431.00 | 17,431.00 | 17,431.00 | 0.0M |
| 2022-04-12 | 17,584.00 | 17,584.00 | 17,584.00 | 17,584.00 | 0.0M |
| 2022-04-11 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 0.0M |
| 2022-04-08 | 17,680.00 | 17,680.00 | 17,680.00 | 17,680.00 | 0.0M |
| 2022-04-07 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 0.0M |
| 2022-04-06 | 17,716.00 | 17,716.00 | 17,716.00 | 17,716.00 | 0.0M |
| 2022-04-05 | 18,002.00 | 18,002.00 | 18,002.00 | 18,002.00 | 0.0M |
| 2022-04-04 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 0.0M |
| 2022-04-01 | 17,479.00 | 17,479.00 | 17,479.00 | 17,479.00 | 0.0M |
| 2022-03-31 | 17,155.00 | 17,155.00 | 17,155.00 | 17,155.00 | 0.0M |
| 2022-03-30 | 17,175.00 | 17,175.00 | 17,175.00 | 17,175.00 | 0.0M |
| 2022-03-29 | 16,845.00 | 16,845.00 | 16,845.00 | 16,845.00 | 0.0M |