13,590.00
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 | 13,660.00 | 13,660.00 | 13,445.00 | 13,590.00 | 0.1M |
| 2025-09-25 | 13,655.00 | 13,680.00 | 13,570.00 | 13,670.00 | 0.1M |
| 2025-09-24 | 13,880.00 | 13,880.00 | 13,630.00 | 13,655.00 | 0.1M |
| 2025-09-23 | 14,000.00 | 14,290.00 | 13,850.00 | 13,880.00 | 0.1M |
| 2025-09-22 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2025-09-19 | 13,980.00 | 13,980.00 | 13,605.00 | 13,790.00 | 0.1M |
| 2025-09-18 | 13,535.00 | 13,580.00 | 13,495.00 | 13,580.00 | 0.1M |
| 2025-09-17 | 13,510.00 | 13,510.00 | 13,395.00 | 13,470.00 | 0.1M |
| 2025-09-16 | 13,595.00 | 13,595.00 | 13,495.00 | 13,505.00 | 0.0M |
| 2025-09-15 | 13,800.00 | 13,800.00 | 13,380.00 | 13,405.00 | 0.0M |
| 2025-09-12 | 13,415.00 | 13,460.00 | 13,370.00 | 13,430.00 | 0.1M |
| 2025-09-11 | 13,500.00 | 13,510.00 | 13,330.00 | 13,370.00 | 0.1M |
| 2025-09-10 | 13,370.00 | 13,600.00 | 13,370.00 | 13,505.00 | 0.0M |
| 2025-09-09 | 13,195.00 | 13,270.00 | 13,195.00 | 13,255.00 | 0.0M |
| 2025-09-08 | 13,085.00 | 13,115.00 | 13,035.00 | 13,115.00 | 0.0M |
| 2025-09-05 | 13,195.00 | 13,195.00 | 13,050.00 | 13,090.00 | 0.1M |
| 2025-09-04 | 12,780.00 | 13,395.00 | 12,780.00 | 12,960.00 | 0.1M |
| 2025-09-03 | 13,000.00 | 13,005.00 | 12,995.00 | 13,000.00 | 0.0M |
| 2025-09-02 | 13,390.00 | 13,390.00 | 13,060.00 | 13,065.00 | 0.0M |
| 2025-09-01 | 13,450.00 | 13,450.00 | 13,020.00 | 13,040.00 | 0.1M |
| 2025-08-29 | 12,975.00 | 13,185.00 | 12,975.00 | 13,185.00 | 0.0M |
| 2025-08-28 | 12,950.00 | 12,965.00 | 12,950.00 | 12,960.00 | 0.0M |
| 2025-08-27 | 13,200.00 | 13,200.00 | 12,935.00 | 12,945.00 | 0.0M |
| 2025-08-26 | 13,240.00 | 13,240.00 | 12,780.00 | 12,820.00 | 0.0M |
| 2025-08-25 | 12,725.00 | 13,330.00 | 12,725.00 | 12,860.00 | 0.0M |
| 2025-08-22 | 12,640.00 | 12,720.00 | 12,640.00 | 12,715.00 | 0.0M |
| 2025-08-21 | 13,170.00 | 13,170.00 | 12,750.00 | 12,785.00 | 0.1M |
| 2025-08-20 | 12,800.00 | 12,800.00 | 12,665.00 | 12,790.00 | 0.1M |
| 2025-08-19 | 13,025.00 | 13,105.00 | 13,025.00 | 13,065.00 | 0.0M |
| 2025-08-18 | 13,200.00 | 13,200.00 | 13,055.00 | 13,105.00 | 0.1M |
| 2025-08-14 | 12,960.00 | 12,995.00 | 12,955.00 | 12,980.00 | 0.1M |
| 2025-08-13 | 13,140.00 | 13,140.00 | 13,015.00 | 13,025.00 | 0.0M |
| 2025-08-12 | 12,855.00 | 12,935.00 | 12,855.00 | 12,915.00 | 0.1M |
| 2025-08-11 | 13,050.00 | 13,142.00 | 13,020.00 | 13,020.00 | 0.1M |
| 2025-08-08 | 13,115.00 | 13,115.00 | 12,980.00 | 13,055.00 | 0.2M |
| 2025-08-07 | 13,080.00 | 13,170.00 | 13,080.00 | 13,125.00 | 0.2M |
| 2025-08-06 | 13,100.00 | 13,115.00 | 12,990.00 | 13,110.00 | 0.1M |
| 2025-08-05 | 13,310.00 | 13,335.00 | 13,060.00 | 13,190.00 | 0.2M |
| 2025-08-04 | 13,365.00 | 13,365.00 | 12,850.00 | 12,925.00 | 0.2M |
| 2025-08-01 | 14,925.00 | 14,925.00 | 13,290.00 | 13,370.00 | 0.3M |
| 2025-07-31 | 13,725.00 | 13,770.00 | 13,610.00 | 13,710.00 | 0.2M |
| 2025-07-30 | 13,125.00 | 13,130.00 | 13,020.00 | 13,050.00 | 0.1M |
| 2025-07-29 | 13,430.00 | 13,430.00 | 13,125.00 | 13,190.00 | 0.1M |
| 2025-07-28 | 13,365.00 | 13,365.00 | 13,040.00 | 13,120.00 | 0.1M |
| 2025-07-25 | 13,260.00 | 13,260.00 | 12,840.00 | 12,980.00 | 0.2M |
| 2025-07-24 | 12,900.00 | 12,930.00 | 12,865.00 | 12,875.00 | 0.1M |
| 2025-07-23 | 12,985.00 | 12,985.00 | 12,855.00 | 12,895.00 | 0.1M |
| 2025-07-22 | 13,410.00 | 13,410.00 | 12,860.00 | 12,985.00 | 0.0M |
| 2025-07-21 | 13,035.00 | 13,080.00 | 12,985.00 | 13,020.00 | 0.0M |
| 2025-07-18 | 13,150.00 | 13,150.00 | 12,875.00 | 13,035.00 | 0.2M |
| 2025-07-17 | 12,685.00 | 12,835.00 | 12,685.00 | 12,835.00 | 0.0M |
| 2025-07-16 | 12,700.00 | 12,730.00 | 12,700.00 | 12,730.00 | 0.0M |
| 2025-07-15 | 12,620.00 | 12,725.00 | 12,610.00 | 12,700.00 | 0.3M |
| 2025-07-14 | 12,655.00 | 12,655.00 | 12,470.00 | 12,510.00 | 0.0M |
| 2025-07-11 | 12,770.00 | 12,770.00 | 12,600.00 | 12,655.00 | 0.0M |
| 2025-07-10 | 12,730.00 | 12,815.00 | 12,730.00 | 12,770.00 | 0.0M |
| 2025-07-09 | 12,565.00 | 12,750.00 | 12,565.00 | 12,695.00 | 0.0M |
| 2025-07-08 | 12,620.00 | 12,695.00 | 12,620.00 | 12,680.00 | 0.0M |
| 2025-07-07 | 12,585.00 | 12,635.00 | 12,460.00 | 12,620.00 | 0.0M |
| 2025-07-04 | 12,455.00 | 12,655.00 | 12,455.00 | 12,585.00 | 0.1M |
| 2025-07-03 | 12,635.00 | 12,635.00 | 12,310.00 | 12,390.00 | 0.1M |
| 2025-07-02 | 12,400.00 | 12,400.00 | 12,315.00 | 12,395.00 | 0.1M |
| 2025-07-01 | 12,770.00 | 12,770.00 | 12,375.00 | 12,410.00 | 0.0M |
| 2025-06-30 | 12,730.00 | 12,730.00 | 12,365.00 | 12,450.00 | 0.0M |
| 2025-06-27 | 12,195.00 | 12,395.00 | 12,195.00 | 12,360.00 | 0.0M |
| 2025-06-26 | 12,265.00 | 12,265.00 | 12,130.00 | 12,170.00 | 0.0M |
| 2025-06-25 | 12,140.00 | 12,280.00 | 12,140.00 | 12,265.00 | 0.1M |
| 2025-06-24 | 12,055.00 | 12,155.00 | 12,055.00 | 12,140.00 | 0.1M |
| 2025-06-23 | 12,030.00 | 12,030.00 | 11,815.00 | 12,010.00 | 0.0M |
| 2025-06-20 | 12,030.00 | 12,110.00 | 12,030.00 | 12,065.00 | 0.0M |
| 2025-06-19 | 12,175.00 | 12,215.00 | 12,105.00 | 12,170.00 | 0.0M |
| 2025-06-18 | 12,085.00 | 12,215.00 | 12,085.00 | 12,175.00 | 0.0M |
| 2025-06-17 | 11,995.00 | 12,125.00 | 11,995.00 | 12,125.00 | 0.1M |
| 2025-06-16 | 12,010.00 | 12,010.00 | 11,955.00 | 11,995.00 | 0.1M |
| 2025-06-13 | 11,895.00 | 12,045.00 | 11,895.00 | 12,010.00 | 0.0M |
| 2025-06-12 | 12,065.00 | 12,115.00 | 12,005.00 | 12,045.00 | 0.0M |
| 2025-06-11 | 12,150.00 | 12,240.00 | 12,015.00 | 12,195.00 | 0.0M |
| 2025-06-10 | 12,000.00 | 12,165.00 | 11,945.00 | 12,150.00 | 0.0M |
| 2025-06-09 | 11,910.00 | 12,125.00 | 11,910.00 | 12,010.00 | 0.0M |
| 2025-06-05 | 11,735.00 | 11,900.00 | 11,735.00 | 11,875.00 | 0.0M |
| 2025-06-04 | 11,825.00 | 11,915.00 | 11,825.00 | 11,845.00 | 0.0M |
| 2025-06-02 | 11,780.00 | 11,780.00 | 11,660.00 | 11,670.00 | 0.0M |
| 2025-05-30 | 11,545.00 | 11,720.00 | 11,540.00 | 11,660.00 | 0.0M |
| 2025-05-29 | 11,850.00 | 12,030.00 | 11,850.00 | 11,960.00 | 0.1M |
| 2025-05-28 | 11,735.00 | 11,775.00 | 11,700.00 | 11,735.00 | 0.2M |
| 2025-05-27 | 11,560.00 | 11,560.00 | 11,490.00 | 11,555.00 | 0.1M |
| 2025-05-26 | 11,560.00 | 11,655.00 | 11,465.00 | 11,510.00 | 0.2M |
| 2025-05-23 | 11,615.00 | 11,760.00 | 11,615.00 | 11,675.00 | 0.0M |
| 2025-05-22 | 11,740.00 | 11,740.00 | 11,500.00 | 11,650.00 | 0.0M |
| 2025-05-21 | 12,455.00 | 12,455.00 | 11,845.00 | 11,855.00 | 0.1M |
| 2025-05-20 | 11,880.00 | 12,035.00 | 11,880.00 | 11,950.00 | 0.0M |
| 2025-05-19 | 11,900.00 | 11,995.00 | 11,450.00 | 11,860.00 | 0.0M |
| 2025-05-16 | 12,000.00 | 12,000.00 | 11,890.00 | 11,905.00 | 0.0M |
| 2025-05-15 | 12,260.00 | 12,260.00 | 12,030.00 | 12,045.00 | 0.0M |
| 2025-05-14 | 12,090.00 | 12,260.00 | 12,090.00 | 12,260.00 | 0.1M |
| 2025-05-13 | 11,820.00 | 11,905.00 | 11,815.00 | 11,870.00 | 0.1M |
| 2025-05-12 | 11,330.00 | 11,480.00 | 11,330.00 | 11,470.00 | 0.3M |
| 2025-05-09 | 11,305.00 | 11,395.00 | 11,260.00 | 11,290.00 | 0.3M |
| 2025-05-08 | 11,175.00 | 11,315.00 | 11,175.00 | 11,290.00 | 0.3M |
| 2025-05-07 | 11,095.00 | 11,215.00 | 10,940.00 | 11,170.00 | 0.0M |
| 2025-05-02 | 11,895.00 | 11,895.00 | 11,095.00 | 11,095.00 | 0.1M |
| 2025-04-30 | 10,825.00 | 10,940.00 | 10,825.00 | 10,850.00 | 0.2M |
| 2025-04-29 | 10,850.00 | 10,935.00 | 10,850.00 | 10,895.00 | 0.2M |
| 2025-04-28 | 10,865.00 | 10,900.00 | 10,795.00 | 10,850.00 | 0.1M |
| 2025-04-25 | 10,680.00 | 10,850.00 | 10,680.00 | 10,765.00 | 0.4M |
| 2025-04-24 | 10,130.00 | 10,210.00 | 10,130.00 | 10,210.00 | 0.2M |
| 2025-04-23 | 9,895.00 | 10,055.00 | 9,895.00 | 10,025.00 | 0.1M |
| 2025-04-22 | 9,505.00 | 9,690.00 | 9,505.00 | 9,630.00 | 0.0M |
| 2025-04-21 | 9,840.00 | 9,840.00 | 9,690.00 | 9,730.00 | 0.1M |
| 2025-04-18 | 10,280.00 | 10,280.00 | 9,810.00 | 9,840.00 | 0.1M |
| 2025-04-17 | 9,950.00 | 9,995.00 | 9,930.00 | 9,995.00 | 0.0M |
| 2025-04-16 | 10,160.00 | 10,160.00 | 9,905.00 | 10,055.00 | 0.0M |
| 2025-04-15 | 10,185.00 | 10,185.00 | 10,095.00 | 10,160.00 | 0.2M |
| 2025-04-14 | 10,590.00 | 10,590.00 | 10,250.00 | 10,250.00 | 0.1M |
| 2025-04-11 | 10,810.00 | 10,810.00 | 10,110.00 | 10,380.00 | 0.4M |
| 2025-04-10 | 10,800.00 | 11,300.00 | 10,705.00 | 10,755.00 | 0.0M |
| 2025-04-09 | 10,100.00 | 10,100.00 | 9,550.00 | 9,725.00 | 0.1M |
| 2025-04-08 | 9,910.00 | 9,995.00 | 9,410.00 | 9,950.00 | 0.2M |
| 2025-04-07 | 9,620.00 | 9,620.00 | 9,100.00 | 9,285.00 | 0.1M |
| 2025-04-04 | 10,165.00 | 10,322.00 | 10,110.00 | 10,130.00 | 0.1M |
| 2025-04-03 | 10,875.00 | 10,875.00 | 10,480.00 | 10,510.00 | 0.4M |
| 2025-04-02 | 10,805.00 | 10,935.00 | 10,805.00 | 10,885.00 | 0.2M |
| 2025-04-01 | 10,650.00 | 10,812.00 | 10,650.00 | 10,785.00 | 0.3M |
| 2025-03-31 | 10,995.00 | 10,995.00 | 10,635.00 | 10,650.00 | 0.4M |
| 2025-03-28 | 11,300.00 | 11,300.00 | 11,090.00 | 11,140.00 | 0.3M |
| 2025-03-27 | 11,785.00 | 11,785.00 | 11,455.00 | 11,460.00 | 0.4M |
| 2025-03-26 | 11,860.00 | 11,915.00 | 11,850.00 | 11,865.00 | 0.2M |
| 2025-03-25 | 11,625.00 | 11,862.00 | 11,625.00 | 11,860.00 | 0.4M |
| 2025-03-24 | 11,280.00 | 11,450.00 | 11,280.00 | 11,405.00 | 0.4M |
| 2025-03-21 | 11,130.00 | 11,255.00 | 11,130.00 | 11,205.00 | 0.4M |
| 2025-03-20 | 11,225.00 | 11,255.00 | 11,095.00 | 11,225.00 | 0.7M |
| 2025-03-19 | 11,245.00 | 11,245.00 | 10,925.00 | 10,930.00 | 0.3M |
| 2025-03-18 | 11,115.00 | 11,260.00 | 11,115.00 | 11,260.00 | 0.4M |
| 2025-03-17 | 10,975.00 | 11,045.00 | 10,975.00 | 11,005.00 | 0.7M |
| 2025-03-14 | 10,900.00 | 10,900.00 | 10,710.00 | 10,765.00 | 0.7M |
| 2025-03-13 | 10,995.00 | 11,095.00 | 10,995.00 | 11,090.00 | 0.2M |
| 2025-03-12 | 10,725.00 | 10,850.00 | 10,725.00 | 10,840.00 | 0.2M |
| 2025-03-11 | 10,355.00 | 10,630.00 | 10,355.00 | 10,620.00 | 0.3M |
| 2025-03-10 | 11,115.00 | 11,355.00 | 11,115.00 | 11,335.00 | 0.2M |
| 2025-03-07 | 11,930.00 | 11,930.00 | 11,195.00 | 11,265.00 | 0.3M |
| 2025-03-06 | 11,810.00 | 12,055.00 | 11,810.00 | 11,985.00 | 0.2M |
| 2025-03-05 | 11,795.00 | 12,285.00 | 11,795.00 | 11,895.00 | 0.2M |
| 2025-03-04 | 11,885.00 | 11,905.00 | 11,840.00 | 11,905.00 | 0.2M |
| 2025-02-28 | 12,175.00 | 12,175.00 | 11,795.00 | 11,945.00 | 0.3M |
| 2025-02-27 | 12,145.00 | 12,195.00 | 12,140.00 | 12,185.00 | 0.5M |
| 2025-02-26 | 12,000.00 | 12,000.00 | 11,820.00 | 11,965.00 | 0.4M |
| 2025-02-25 | 12,010.00 | 12,155.00 | 12,010.00 | 12,080.00 | 0.4M |
| 2025-02-24 | 12,970.00 | 12,970.00 | 12,430.00 | 12,440.00 | 0.5M |
| 2025-02-21 | 13,100.00 | 13,100.00 | 13,020.00 | 13,050.00 | 0.3M |
| 2025-02-20 | 13,405.00 | 13,405.00 | 13,255.00 | 13,260.00 | 0.3M |
| 2025-02-19 | 13,840.00 | 13,840.00 | 13,650.00 | 13,660.00 | 0.3M |
| 2025-02-18 | 13,555.00 | 13,585.00 | 13,540.00 | 13,555.00 | 0.3M |
| 2025-02-17 | 13,545.00 | 13,580.00 | 13,465.00 | 13,550.00 | 0.3M |
| 2025-02-14 | 13,705.00 | 13,705.00 | 13,515.00 | 13,545.00 | 0.4M |
| 2025-02-13 | 14,475.00 | 14,475.00 | 13,310.00 | 13,310.00 | 0.3M |
| 2025-02-12 | 13,375.00 | 13,375.00 | 13,250.00 | 13,285.00 | 0.4M |
| 2025-02-11 | 13,340.00 | 13,495.00 | 13,200.00 | 13,385.00 | 0.9M |
| 2025-02-10 | 13,020.00 | 13,745.00 | 13,020.00 | 13,190.00 | 0.4M |
| 2025-02-07 | 13,455.00 | 13,455.00 | 13,255.00 | 13,280.00 | 0.3M |
| 2025-02-06 | 12,880.00 | 13,075.00 | 12,325.00 | 13,065.00 | 0.2M |
| 2025-02-05 | 12,985.00 | 12,985.00 | 12,715.00 | 12,820.00 | 0.3M |
| 2025-02-04 | 12,820.00 | 12,970.00 | 12,635.00 | 12,640.00 | 0.7M |
| 2025-02-03 | 12,300.00 | 12,480.00 | 11,580.00 | 12,170.00 | 0.5M |
| 2025-01-31 | 11,515.00 | 12,505.00 | 11,515.00 | 12,480.00 | 0.3M |
| 2025-01-24 | 12,400.00 | 12,740.00 | 12,395.00 | 12,465.00 | 0.1M |
| 2025-01-23 | 12,430.00 | 12,430.00 | 12,205.00 | 12,385.00 | 0.7M |
| 2025-01-22 | 12,055.00 | 12,165.00 | 12,030.00 | 12,055.00 | 0.5M |
| 2025-01-21 | 11,940.00 | 12,000.00 | 11,780.00 | 11,845.00 | 0.3M |
| 2025-01-20 | 11,865.00 | 11,990.00 | 11,865.00 | 11,940.00 | 0.3M |
| 2025-01-17 | 12,155.00 | 12,155.00 | 11,790.00 | 11,860.00 | 0.2M |
| 2025-01-16 | 11,715.00 | 11,855.00 | 11,715.00 | 11,840.00 | 0.2M |
| 2025-01-15 | 11,525.00 | 11,600.00 | 11,525.00 | 11,600.00 | 0.3M |
| 2025-01-14 | 11,440.00 | 11,595.00 | 11,440.00 | 11,500.00 | 0.5M |
| 2025-01-13 | 11,925.00 | 11,925.00 | 11,710.00 | 11,720.00 | 0.2M |
| 2025-01-10 | 11,720.00 | 11,925.00 | 11,720.00 | 11,925.00 | 0.2M |
| 2025-01-09 | 11,550.00 | 11,905.00 | 11,550.00 | 11,870.00 | 0.2M |
| 2025-01-08 | 12,200.00 | 12,200.00 | 11,715.00 | 11,840.00 | 0.2M |
| 2025-01-07 | 12,980.00 | 12,980.00 | 12,230.00 | 12,260.00 | 0.3M |
| 2025-01-06 | 12,480.00 | 12,485.00 | 12,430.00 | 12,440.00 | 0.1M |
| 2025-01-03 | 12,380.00 | 12,380.00 | 12,100.00 | 12,115.00 | 0.2M |
| 2025-01-02 | 12,455.00 | 12,455.00 | 12,030.00 | 12,050.00 | 0.2M |