20,525.00
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 | 20,510.00 | 20,525.00 | 20,455.00 | 20,525.00 | 0.0M |
| 2025-09-25 | 20,690.00 | 20,690.00 | 20,615.00 | 20,655.00 | 0.0M |
| 2025-09-24 | 20,690.00 | 20,690.00 | 20,455.00 | 20,555.00 | 0.0M |
| 2025-09-23 | 20,780.00 | 20,780.00 | 20,685.00 | 20,690.00 | 0.0M |
| 2025-09-22 | 21,430.00 | 21,430.00 | 20,765.00 | 20,765.00 | 0.0M |
| 2025-09-19 | 20,860.00 | 20,885.00 | 20,810.00 | 20,810.00 | 0.0M |
| 2025-09-18 | 20,730.00 | 20,735.00 | 20,650.00 | 20,690.00 | 0.0M |
| 2025-09-17 | 20,540.00 | 20,540.00 | 20,450.00 | 20,460.00 | 0.0M |
| 2025-09-16 | 20,635.00 | 20,635.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2025-09-15 | 20,790.00 | 20,790.00 | 20,505.00 | 20,570.00 | 0.0M |
| 2025-09-12 | 20,745.00 | 20,745.00 | 20,655.00 | 20,670.00 | 0.0M |
| 2025-09-11 | 20,535.00 | 20,535.00 | 20,445.00 | 20,485.00 | 0.0M |
| 2025-09-10 | 20,655.00 | 20,660.00 | 20,420.00 | 20,475.00 | 0.0M |
| 2025-09-09 | 20,465.00 | 20,465.00 | 20,385.00 | 20,440.00 | 0.0M |
| 2025-09-08 | 20,395.00 | 20,445.00 | 20,340.00 | 20,340.00 | 0.0M |
| 2025-09-05 | 20,485.00 | 20,485.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2025-09-04 | 20,135.00 | 20,385.00 | 20,135.00 | 20,330.00 | 0.0M |
| 2025-09-03 | 20,295.00 | 20,295.00 | 20,115.00 | 20,135.00 | 0.0M |
| 2025-09-02 | 20,190.00 | 20,305.00 | 20,190.00 | 20,250.00 | 0.0M |
| 2025-09-01 | 20,410.00 | 20,410.00 | 20,190.00 | 20,190.00 | 0.0M |
| 2025-08-29 | 20,385.00 | 20,385.00 | 20,275.00 | 20,320.00 | 0.0M |
| 2025-08-28 | 20,555.00 | 20,555.00 | 20,210.00 | 20,210.00 | 0.0M |
| 2025-08-27 | 20,780.00 | 20,780.00 | 20,555.00 | 20,555.00 | 0.0M |
| 2025-08-26 | 20,455.00 | 20,455.00 | 20,320.00 | 20,455.00 | 0.0M |
| 2025-08-25 | 20,370.00 | 20,375.00 | 20,240.00 | 20,275.00 | 0.0M |
| 2025-08-22 | 20,120.00 | 20,135.00 | 20,045.00 | 20,060.00 | 0.0M |
| 2025-08-21 | 20,345.00 | 20,345.00 | 20,070.00 | 20,115.00 | 0.0M |
| 2025-08-20 | 20,345.00 | 20,345.00 | 19,865.00 | 20,020.00 | 0.0M |
| 2025-08-19 | 20,340.00 | 20,340.00 | 20,070.00 | 20,070.00 | 0.0M |
| 2025-08-18 | 20,070.00 | 20,070.00 | 20,000.00 | 20,025.00 | 0.0M |
| 2025-08-14 | 19,935.00 | 19,980.00 | 19,920.00 | 19,945.00 | 0.0M |
| 2025-08-13 | 19,945.00 | 19,945.00 | 19,845.00 | 19,850.00 | 0.0M |
| 2025-08-12 | 19,785.00 | 19,825.00 | 19,745.00 | 19,765.00 | 0.0M |
| 2025-08-11 | 19,780.00 | 19,780.00 | 19,605.00 | 19,640.00 | 0.0M |
| 2025-08-08 | 19,595.00 | 19,605.00 | 19,370.00 | 19,580.00 | 0.0M |
| 2025-08-07 | 19,755.00 | 19,755.00 | 19,595.00 | 19,595.00 | 0.0M |
| 2025-08-06 | 19,630.00 | 19,655.00 | 19,340.00 | 19,655.00 | 0.0M |
| 2025-08-05 | 19,225.00 | 19,585.00 | 19,225.00 | 19,585.00 | 0.0M |
| 2025-08-04 | 19,520.00 | 19,520.00 | 19,105.00 | 19,225.00 | 0.0M |
| 2025-08-01 | 19,760.00 | 19,760.00 | 19,475.00 | 19,530.00 | 0.0M |
| 2025-07-31 | 19,600.00 | 19,850.00 | 19,600.00 | 19,760.00 | 0.0M |
| 2025-07-30 | 19,840.00 | 19,840.00 | 19,510.00 | 19,550.00 | 0.0M |
| 2025-07-29 | 19,795.00 | 19,845.00 | 19,790.00 | 19,840.00 | 0.0M |
| 2025-07-28 | 19,525.00 | 19,705.00 | 19,525.00 | 19,610.00 | 0.0M |
| 2025-07-25 | 19,620.00 | 19,620.00 | 19,510.00 | 19,525.00 | 0.0M |
| 2025-07-24 | 19,700.00 | 19,700.00 | 19,555.00 | 19,615.00 | 0.0M |
| 2025-07-23 | 19,815.00 | 19,815.00 | 19,495.00 | 19,600.00 | 0.0M |
| 2025-07-22 | 19,835.00 | 19,835.00 | 19,685.00 | 19,735.00 | 0.0M |
| 2025-07-21 | 19,865.00 | 19,910.00 | 19,800.00 | 19,835.00 | 0.0M |
| 2025-07-18 | 19,865.00 | 19,865.00 | 19,710.00 | 19,805.00 | 0.0M |
| 2025-07-17 | 19,680.00 | 19,755.00 | 19,635.00 | 19,755.00 | 0.0M |
| 2025-07-16 | 19,625.00 | 19,625.00 | 19,295.00 | 19,295.00 | 0.0M |
| 2025-07-15 | 19,195.00 | 19,630.00 | 19,195.00 | 19,620.00 | 0.0M |
| 2025-07-14 | 19,160.00 | 19,160.00 | 19,090.00 | 19,155.00 | 0.0M |
| 2025-07-11 | 19,295.00 | 19,295.00 | 19,120.00 | 19,190.00 | 0.0M |
| 2025-07-10 | 19,220.00 | 19,220.00 | 19,020.00 | 19,020.00 | 0.0M |
| 2025-07-09 | 19,170.00 | 19,170.00 | 19,000.00 | 19,055.00 | 0.0M |
| 2025-07-08 | 18,960.00 | 19,185.00 | 18,930.00 | 19,170.00 | 0.0M |
| 2025-07-07 | 18,640.00 | 18,790.00 | 18,640.00 | 18,745.00 | 0.0M |
| 2025-07-04 | 18,820.00 | 18,820.00 | 18,640.00 | 18,640.00 | 0.0M |
| 2025-07-03 | 18,675.00 | 18,690.00 | 18,580.00 | 18,650.00 | 0.0M |
| 2025-07-02 | 18,640.00 | 18,640.00 | 18,425.00 | 18,510.00 | 0.1M |
| 2025-07-01 | 18,535.00 | 18,715.00 | 18,535.00 | 18,640.00 | 0.0M |
| 2025-06-30 | 18,615.00 | 18,615.00 | 18,535.00 | 18,565.00 | 0.0M |
| 2025-06-27 | 18,415.00 | 18,475.00 | 18,350.00 | 18,455.00 | 0.0M |
| 2025-06-26 | 18,115.00 | 18,130.00 | 18,045.00 | 18,130.00 | 0.0M |
| 2025-06-25 | 18,125.00 | 18,260.00 | 18,125.00 | 18,260.00 | 0.0M |
| 2025-06-24 | 18,320.00 | 18,320.00 | 18,185.00 | 18,225.00 | 0.1M |
| 2025-06-23 | 18,170.00 | 18,320.00 | 18,100.00 | 18,320.00 | 0.0M |
| 2025-06-20 | 18,605.00 | 18,605.00 | 17,950.00 | 17,960.00 | 0.0M |
| 2025-06-19 | 18,050.00 | 18,190.00 | 18,050.00 | 18,065.00 | 0.0M |
| 2025-06-18 | 17,835.00 | 17,880.00 | 17,725.00 | 17,755.00 | 0.0M |
| 2025-06-17 | 17,880.00 | 17,880.00 | 17,685.00 | 17,725.00 | 0.0M |
| 2025-06-16 | 17,670.00 | 17,670.00 | 17,620.00 | 17,670.00 | 0.0M |
| 2025-06-13 | 17,775.00 | 17,775.00 | 17,355.00 | 17,385.00 | 0.0M |
| 2025-06-12 | 18,000.00 | 18,000.00 | 17,775.00 | 17,775.00 | 0.0M |
| 2025-06-11 | 17,805.00 | 17,920.00 | 17,755.00 | 17,920.00 | 0.0M |
| 2025-06-10 | 17,515.00 | 17,690.00 | 17,515.00 | 17,675.00 | 0.0M |
| 2025-06-09 | 17,385.00 | 17,510.00 | 17,355.00 | 17,450.00 | 0.0M |
| 2025-06-05 | 17,515.00 | 17,515.00 | 17,355.00 | 17,385.00 | 0.0M |
| 2025-06-04 | 17,580.00 | 17,590.00 | 17,480.00 | 17,495.00 | 0.0M |
| 2025-06-02 | 17,215.00 | 17,220.00 | 17,205.00 | 17,220.00 | 0.0M |
| 2025-05-30 | 16,955.00 | 17,055.00 | 16,955.00 | 16,990.00 | 0.0M |
| 2025-05-29 | 17,205.00 | 17,300.00 | 17,205.00 | 17,280.00 | 0.0M |
| 2025-05-28 | 17,260.00 | 17,285.00 | 17,205.00 | 17,205.00 | 0.0M |
| 2025-05-27 | 16,980.00 | 17,115.00 | 16,975.00 | 17,115.00 | 0.0M |
| 2025-05-26 | 17,025.00 | 17,025.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2025-05-23 | 17,120.00 | 17,120.00 | 16,950.00 | 16,955.00 | 0.0M |
| 2025-05-22 | 17,030.00 | 17,070.00 | 17,030.00 | 17,070.00 | 0.0M |
| 2025-05-21 | 17,345.00 | 17,345.00 | 17,270.00 | 17,275.00 | 0.0M |
| 2025-05-20 | 17,655.00 | 17,655.00 | 17,300.00 | 17,315.00 | 0.0M |
| 2025-05-19 | 17,160.00 | 17,160.00 | 17,055.00 | 17,145.00 | 0.0M |
| 2025-05-16 | 17,070.00 | 17,075.00 | 17,035.00 | 17,075.00 | 0.0M |
| 2025-05-15 | 17,305.00 | 17,305.00 | 16,965.00 | 17,030.00 | 0.0M |
| 2025-05-14 | 17,215.00 | 17,305.00 | 17,145.00 | 17,305.00 | 0.0M |
| 2025-05-13 | 16,810.00 | 16,810.00 | 16,695.00 | 16,810.00 | 0.0M |
| 2025-05-12 | 16,475.00 | 16,550.00 | 16,380.00 | 16,475.00 | 0.0M |
| 2025-05-09 | 16,250.00 | 16,385.00 | 16,250.00 | 16,300.00 | 0.0M |
| 2025-05-08 | 15,985.00 | 16,245.00 | 15,985.00 | 16,180.00 | 0.0M |
| 2025-05-07 | 15,965.00 | 15,990.00 | 15,930.00 | 15,935.00 | 0.0M |
| 2025-05-02 | 16,070.00 | 16,180.00 | 16,015.00 | 16,015.00 | 0.0M |
| 2025-04-30 | 16,295.00 | 16,295.00 | 16,120.00 | 16,125.00 | 0.0M |
| 2025-04-29 | 16,170.00 | 16,230.00 | 16,125.00 | 16,215.00 | 0.0M |
| 2025-04-28 | 15,975.00 | 16,095.00 | 15,935.00 | 16,095.00 | 0.0M |
| 2025-04-25 | 15,935.00 | 15,935.00 | 15,810.00 | 15,935.00 | 0.0M |
| 2025-04-24 | 15,520.00 | 15,535.00 | 15,495.00 | 15,495.00 | 0.0M |
| 2025-04-23 | 15,320.00 | 15,455.00 | 15,295.00 | 15,455.00 | 0.0M |
| 2025-04-22 | 14,815.00 | 14,895.00 | 14,815.00 | 14,880.00 | 0.0M |
| 2025-04-21 | 14,805.00 | 14,810.00 | 14,720.00 | 14,725.00 | 0.0M |
| 2025-04-18 | 14,910.00 | 14,975.00 | 14,910.00 | 14,975.00 | 0.0M |
| 2025-04-17 | 14,555.00 | 14,660.00 | 14,550.00 | 14,655.00 | 0.0M |
| 2025-04-16 | 14,785.00 | 14,785.00 | 14,470.00 | 14,545.00 | 0.0M |
| 2025-04-15 | 14,790.00 | 14,790.00 | 14,690.00 | 14,690.00 | 0.0M |
| 2025-04-14 | 14,815.00 | 14,895.00 | 14,740.00 | 14,835.00 | 0.0M |
| 2025-04-11 | 14,605.00 | 14,890.00 | 14,510.00 | 14,890.00 | 0.0M |
| 2025-04-10 | 14,945.00 | 15,100.00 | 14,925.00 | 15,025.00 | 0.0M |
| 2025-04-09 | 14,305.00 | 14,305.00 | 13,790.00 | 13,980.00 | 0.0M |
| 2025-04-08 | 14,265.00 | 14,345.00 | 14,180.00 | 14,305.00 | 0.1M |
| 2025-04-07 | 14,135.00 | 14,135.00 | 13,495.00 | 13,495.00 | 0.0M |
| 2025-04-04 | 15,000.00 | 15,015.00 | 14,660.00 | 14,775.00 | 0.0M |
| 2025-04-03 | 15,225.00 | 15,235.00 | 15,095.00 | 15,210.00 | 0.0M |
| 2025-04-02 | 15,750.00 | 15,750.00 | 15,570.00 | 15,655.00 | 0.0M |
| 2025-04-01 | 15,630.00 | 15,685.00 | 15,585.00 | 15,635.00 | 0.0M |
| 2025-03-31 | 15,600.00 | 15,600.00 | 15,405.00 | 15,500.00 | 0.0M |
| 2025-03-28 | 15,970.00 | 15,970.00 | 15,860.00 | 15,910.00 | 0.0M |
| 2025-03-27 | 15,960.00 | 16,060.00 | 15,960.00 | 16,060.00 | 0.0M |
| 2025-03-26 | 16,050.00 | 16,080.00 | 15,965.00 | 16,080.00 | 0.0M |
| 2025-03-25 | 16,210.00 | 16,210.00 | 16,030.00 | 16,050.00 | 0.0M |
| 2025-03-24 | 15,940.00 | 16,005.00 | 15,880.00 | 15,975.00 | 0.0M |
| 2025-03-21 | 15,835.00 | 15,845.00 | 15,750.00 | 15,845.00 | 0.0M |
| 2025-03-20 | 15,835.00 | 15,905.00 | 15,785.00 | 15,835.00 | 0.0M |
| 2025-03-19 | 15,470.00 | 15,555.00 | 15,470.00 | 15,535.00 | 0.0M |
| 2025-03-18 | 15,585.00 | 15,650.00 | 15,585.00 | 15,650.00 | 0.0M |
| 2025-03-17 | 15,375.00 | 15,405.00 | 15,295.00 | 15,390.00 | 0.0M |
| 2025-03-14 | 15,255.00 | 15,365.00 | 15,255.00 | 15,330.00 | 0.0M |
| 2025-03-13 | 15,440.00 | 15,450.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-03-12 | 15,235.00 | 15,355.00 | 15,235.00 | 15,275.00 | 0.0M |
| 2025-03-11 | 15,075.00 | 15,235.00 | 14,845.00 | 15,235.00 | 0.0M |
| 2025-03-10 | 15,560.00 | 15,605.00 | 15,520.00 | 15,575.00 | 0.0M |
| 2025-03-07 | 16,415.00 | 16,415.00 | 15,990.00 | 15,990.00 | 0.0M |
| 2025-03-06 | 16,390.00 | 16,415.00 | 16,360.00 | 16,415.00 | 0.0M |
| 2025-03-05 | 16,235.00 | 16,355.00 | 16,205.00 | 16,340.00 | 0.0M |
| 2025-03-04 | 16,400.00 | 16,430.00 | 16,240.00 | 16,425.00 | 0.0M |
| 2025-02-28 | 16,285.00 | 16,285.00 | 16,180.00 | 16,245.00 | 0.0M |
| 2025-02-27 | 16,395.00 | 16,435.00 | 16,265.00 | 16,300.00 | 0.0M |
| 2025-02-26 | 16,135.00 | 16,270.00 | 16,085.00 | 16,270.00 | 0.0M |
| 2025-02-25 | 16,175.00 | 16,270.00 | 16,155.00 | 16,255.00 | 0.0M |
| 2025-02-24 | 16,385.00 | 16,385.00 | 16,150.00 | 16,245.00 | 0.0M |
| 2025-02-21 | 16,475.00 | 16,535.00 | 16,415.00 | 16,480.00 | 0.0M |
| 2025-02-20 | 16,840.00 | 16,840.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-02-19 | 16,895.00 | 16,895.00 | 16,820.00 | 16,845.00 | 0.0M |
| 2025-02-18 | 17,205.00 | 17,205.00 | 16,970.00 | 17,025.00 | 0.0M |
| 2025-02-17 | 16,960.00 | 16,995.00 | 16,915.00 | 16,985.00 | 0.0M |
| 2025-02-14 | 16,810.00 | 16,975.00 | 16,800.00 | 16,955.00 | 0.0M |
| 2025-02-13 | 16,750.00 | 16,805.00 | 16,735.00 | 16,765.00 | 0.0M |
| 2025-02-12 | 16,670.00 | 16,715.00 | 16,585.00 | 16,635.00 | 0.0M |
| 2025-02-11 | 16,770.00 | 16,815.00 | 16,730.00 | 16,730.00 | 0.0M |
| 2025-02-10 | 16,850.00 | 16,885.00 | 16,810.00 | 16,845.00 | 0.0M |
| 2025-02-07 | 16,755.00 | 16,795.00 | 16,640.00 | 16,725.00 | 0.0M |
| 2025-02-06 | 16,700.00 | 16,730.00 | 16,635.00 | 16,705.00 | 0.0M |
| 2025-02-05 | 16,585.00 | 16,650.00 | 16,495.00 | 16,495.00 | 0.0M |
| 2025-02-04 | 16,510.00 | 16,555.00 | 16,400.00 | 16,520.00 | 0.0M |
| 2025-02-03 | 16,760.00 | 16,760.00 | 16,125.00 | 16,140.00 | 0.0M |
| 2025-01-31 | 16,240.00 | 16,790.00 | 16,240.00 | 16,760.00 | 0.0M |
| 2025-01-24 | 15,910.00 | 16,015.00 | 15,910.00 | 16,015.00 | 0.0M |
| 2025-01-23 | 16,050.00 | 16,050.00 | 15,900.00 | 15,900.00 | 0.0M |
| 2025-01-22 | 15,890.00 | 16,055.00 | 15,890.00 | 16,050.00 | 0.0M |
| 2025-01-21 | 15,755.00 | 15,770.00 | 15,595.00 | 15,720.00 | 0.0M |
| 2025-01-20 | 16,005.00 | 16,005.00 | 15,710.00 | 15,795.00 | 0.0M |
| 2025-01-17 | 15,570.00 | 15,650.00 | 15,570.00 | 15,650.00 | 0.0M |
| 2025-01-16 | 15,295.00 | 15,590.00 | 15,295.00 | 15,590.00 | 0.0M |
| 2025-01-15 | 15,360.00 | 15,375.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-01-14 | 15,415.00 | 15,415.00 | 15,365.00 | 15,405.00 | 0.0M |
| 2025-01-13 | 15,525.00 | 15,580.00 | 15,415.00 | 15,415.00 | 0.0M |
| 2025-01-10 | 15,575.00 | 15,610.00 | 15,430.00 | 15,555.00 | 0.0M |
| 2025-01-09 | 15,500.00 | 15,615.00 | 15,500.00 | 15,615.00 | 0.0M |
| 2025-01-08 | 15,540.00 | 15,560.00 | 15,440.00 | 15,500.00 | 0.0M |
| 2025-01-07 | 16,000.00 | 16,000.00 | 15,670.00 | 15,750.00 | 0.0M |
| 2025-01-06 | 16,010.00 | 16,045.00 | 15,880.00 | 15,920.00 | 0.0M |
| 2025-01-03 | 15,635.00 | 15,760.00 | 15,590.00 | 15,755.00 | 0.0M |
| 2025-01-02 | 15,670.00 | 15,715.00 | 15,585.00 | 15,715.00 | 0.0M |