14,200.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 09:20 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.4K |
| 09:40 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 09:45 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.0K |
| 09:50 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.9K |
| 10:15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.5K |
| 10:25 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.0K |
| 10:30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.0K |
| 10:45 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.5K |
| 10:50 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.9K |
| 11:00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.0K |
| 13:00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.2K |
| 13:15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 6.0K |
| 13:20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.0K |
| 13:30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.5K |
| 13:35 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.8K |
| 13:40 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.3K |
| 14:20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 0.0M |
| 2025-10-01 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2025-09-30 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 0.0M |
| 2025-09-29 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2025-09-26 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 0.0M |
| 2025-09-25 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 0.0M |
| 2025-09-24 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-09-23 | 14,600.00 | 14,900.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-09-22 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 0.0M |
| 2025-09-19 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-09-18 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2025-09-17 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 0.0M |
| 2025-09-16 | 14,800.00 | 15,100.00 | 14,600.00 | 14,900.00 | 0.0M |
| 2025-09-15 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 0.0M |
| 2025-09-12 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-09-11 | 14,600.00 | 14,700.00 | 14,400.00 | 14,600.00 | 0.0M |
| 2025-09-10 | 14,700.00 | 14,900.00 | 14,600.00 | 14,800.00 | 0.0M |
| 2025-09-09 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 0.0M |
| 2025-09-08 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 0.0M |
| 2025-09-05 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 0.0M |
| 2025-09-04 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 0.0M |
| 2025-09-03 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 0.0M |
| 2025-08-29 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 0.0M |
| 2025-08-28 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 0.0M |
| 2025-08-27 | 14,900.00 | 15,000.00 | 14,700.00 | 14,800.00 | 0.1M |
| 2025-08-26 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 0.0M |
| 2025-08-25 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 0.0M |
| 2025-08-22 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 0.0M |
| 2025-08-21 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 0.0M |
| 2025-08-20 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 0.1M |
| 2025-08-19 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 0.0M |
| 2025-08-18 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 0.0M |
| 2025-08-15 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 0.1M |
| 2025-08-14 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2025-08-13 | 15,800.00 | 16,100.00 | 15,400.00 | 15,700.00 | 0.1M |
| 2025-08-12 | 15,200.00 | 15,900.00 | 15,200.00 | 15,800.00 | 0.3M |
| 2025-08-11 | 15,200.00 | 15,300.00 | 15,200.00 | 15,200.00 | 0.1M |
| 2025-08-08 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 0.1M |
| 2025-08-07 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 0.0M |
| 2025-08-06 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 0.1M |
| 2025-08-05 | 15,300.00 | 15,400.00 | 15,200.00 | 15,200.00 | 0.1M |
| 2025-08-04 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 0.1M |
| 2025-08-01 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 0.0M |
| 2025-07-31 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 0.1M |
| 2025-07-30 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 0.1M |
| 2025-07-29 | 15,700.00 | 15,800.00 | 15,400.00 | 15,400.00 | 0.1M |
| 2025-07-28 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 0.1M |
| 2025-07-25 | 15,600.00 | 15,800.00 | 15,600.00 | 15,700.00 | 0.1M |
| 2025-07-24 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 0.1M |
| 2025-07-23 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 0.1M |
| 2025-07-22 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 0.0M |
| 2025-07-21 | 15,900.00 | 15,900.00 | 15,600.00 | 15,800.00 | 0.2M |
| 2025-07-18 | 16,000.00 | 16,000.00 | 15,800.00 | 15,900.00 | 0.1M |
| 2025-07-17 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 0.0M |
| 2025-07-16 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2025-07-15 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 0.1M |
| 2025-07-14 | 16,400.00 | 16,600.00 | 16,300.00 | 16,300.00 | 0.1M |
| 2025-07-11 | 16,000.00 | 16,700.00 | 16,000.00 | 16,400.00 | 0.2M |
| 2025-07-10 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 0.1M |
| 2025-07-09 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 0.1M |
| 2025-07-08 | 15,600.00 | 15,800.00 | 15,500.00 | 15,600.00 | 0.0M |
| 2025-07-07 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.0M |
| 2025-07-04 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 0.0M |
| 2025-07-03 | 15,600.00 | 15,700.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2025-07-02 | 15,600.00 | 15,700.00 | 15,500.00 | 15,600.00 | 0.0M |
| 2025-07-01 | 15,700.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.0M |
| 2025-06-30 | 15,700.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.0M |
| 2025-06-27 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.0M |
| 2025-06-26 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 0.1M |
| 2025-06-25 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 0.0M |
| 2025-06-24 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 0.0M |
| 2025-06-23 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 0.0M |
| 2025-06-20 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.0M |
| 2025-06-19 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 0.0M |
| 2025-06-18 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2025-06-17 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 0.0M |
| 2025-06-16 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2025-06-13 | 15,700.00 | 15,700.00 | 15,500.00 | 15,700.00 | 0.1M |
| 2025-06-12 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 0.0M |
| 2025-06-11 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 0.0M |
| 2025-06-10 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2025-06-09 | 15,800.00 | 16,000.00 | 15,700.00 | 15,800.00 | 0.0M |
| 2025-06-06 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 0.0M |
| 2025-06-05 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2025-06-04 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 0.0M |
| 2025-06-03 | 15,800.00 | 16,000.00 | 15,700.00 | 15,900.00 | 0.1M |
| 2025-06-02 | 15,700.00 | 16,100.00 | 15,300.00 | 15,900.00 | 0.1M |
| 2025-05-30 | 15,700.00 | 15,900.00 | 15,600.00 | 15,700.00 | 0.0M |
| 2025-05-29 | 15,800.00 | 15,900.00 | 15,600.00 | 15,800.00 | 0.0M |
| 2025-05-28 | 15,900.00 | 15,900.00 | 15,500.00 | 15,600.00 | 0.2M |
| 2025-05-27 | 16,300.00 | 16,300.00 | 15,900.00 | 15,900.00 | 0.0M |
| 2025-05-26 | 16,400.00 | 16,400.00 | 15,700.00 | 16,000.00 | 0.0M |
| 2025-05-23 | 15,988.09 | 15,988.09 | 15,611.90 | 15,800.00 | 0.1M |
| 2025-05-22 | 15,894.04 | 15,894.04 | 15,800.00 | 15,894.04 | 0.0M |
| 2025-05-21 | 15,894.04 | 15,988.09 | 15,611.90 | 15,894.04 | 0.0M |
| 2025-05-20 | 15,705.95 | 15,894.04 | 15,611.90 | 15,894.04 | 0.1M |
| 2025-05-19 | 15,611.90 | 15,988.09 | 15,611.90 | 15,705.95 | 0.1M |
| 2025-05-16 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 0.1M |
| 2025-05-15 | 17,000.00 | 17,000.00 | 16,400.00 | 16,800.00 | 0.1M |
| 2025-05-14 | 16,900.00 | 17,100.00 | 16,800.00 | 17,000.00 | 0.0M |
| 2025-05-13 | 16,700.00 | 17,300.00 | 16,700.00 | 16,900.00 | 0.1M |
| 2025-05-12 | 16,500.00 | 16,700.00 | 16,400.00 | 16,600.00 | 0.0M |
| 2025-05-09 | 16,000.00 | 16,300.00 | 16,000.00 | 16,200.00 | 0.1M |
| 2025-05-08 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 0.1M |
| 2025-05-07 | 16,000.00 | 16,200.00 | 15,600.00 | 16,000.00 | 0.1M |
| 2025-05-06 | 16,300.00 | 16,300.00 | 15,600.00 | 16,000.00 | 0.0M |
| 2025-05-05 | 16,700.00 | 16,700.00 | 15,500.00 | 15,900.00 | 0.1M |
| 2025-04-29 | 16,600.00 | 16,700.00 | 16,400.00 | 16,500.00 | 0.1M |
| 2025-04-28 | 16,800.00 | 16,800.00 | 16,400.00 | 16,700.00 | 0.1M |
| 2025-04-25 | 17,100.00 | 17,300.00 | 16,700.00 | 16,800.00 | 0.1M |
| 2025-04-24 | 17,100.00 | 17,100.00 | 16,700.00 | 17,100.00 | 0.0M |
| 2025-04-23 | 17,400.00 | 17,500.00 | 17,000.00 | 17,100.00 | 0.1M |
| 2025-04-22 | 17,300.00 | 17,800.00 | 16,500.00 | 17,100.00 | 0.1M |
| 2025-04-21 | 19,200.00 | 19,200.00 | 17,300.00 | 17,300.00 | 0.4M |
| 2025-04-18 | 20,800.00 | 20,800.00 | 19,200.00 | 19,200.00 | 0.3M |
| 2025-04-17 | 20,600.00 | 20,800.00 | 20,300.00 | 20,800.00 | 0.0M |
| 2025-04-16 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 0.1M |
| 2025-04-15 | 20,900.00 | 21,500.00 | 20,700.00 | 20,900.00 | 0.0M |
| 2025-04-14 | 20,800.00 | 21,200.00 | 20,400.00 | 20,900.00 | 0.0M |
| 2025-04-11 | 20,400.00 | 21,400.00 | 19,500.00 | 20,800.00 | 0.1M |
| 2025-04-10 | 19,600.00 | 20,300.00 | 19,600.00 | 20,300.00 | 0.0M |
| 2025-04-09 | 19,000.00 | 19,700.00 | 18,500.00 | 18,500.00 | 0.1M |
| 2025-04-08 | 20,900.00 | 20,900.00 | 19,000.00 | 19,000.00 | 0.1M |
| 2025-04-04 | 20,000.00 | 21,200.00 | 19,400.00 | 20,800.00 | 0.0M |
| 2025-04-03 | 22,700.00 | 22,700.00 | 20,800.00 | 21,300.00 | 0.2M |
| 2025-04-02 | 23,300.00 | 23,300.00 | 22,900.00 | 23,100.00 | 0.0M |
| 2025-04-01 | 23,200.00 | 23,400.00 | 23,100.00 | 23,300.00 | 0.0M |
| 2025-03-31 | 23,500.00 | 23,600.00 | 23,000.00 | 23,200.00 | 0.0M |
| 2025-03-28 | 23,800.00 | 24,000.00 | 23,600.00 | 23,700.00 | 0.0M |
| 2025-03-27 | 23,400.00 | 24,000.00 | 23,100.00 | 23,800.00 | 0.1M |
| 2025-03-26 | 23,200.00 | 23,400.00 | 23,100.00 | 23,300.00 | 0.0M |
| 2025-03-25 | 22,800.00 | 23,200.00 | 22,800.00 | 23,100.00 | 0.0M |
| 2025-03-24 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2025-03-21 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 0.0M |
| 2025-03-20 | 23,600.00 | 23,600.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2025-03-19 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 0.0M |
| 2025-03-18 | 23,900.00 | 24,000.00 | 23,500.00 | 23,600.00 | 0.1M |
| 2025-03-17 | 23,300.00 | 23,700.00 | 23,200.00 | 23,700.00 | 0.1M |
| 2025-03-14 | 23,000.00 | 23,100.00 | 22,700.00 | 23,100.00 | 0.0M |
| 2025-03-13 | 22,900.00 | 23,100.00 | 22,700.00 | 23,000.00 | 0.0M |
| 2025-03-12 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2025-03-11 | 22,600.00 | 22,700.00 | 22,500.00 | 22,700.00 | 0.0M |
| 2025-03-10 | 22,900.00 | 22,900.00 | 22,600.00 | 22,700.00 | 0.1M |
| 2025-03-07 | 22,800.00 | 22,900.00 | 22,600.00 | 22,800.00 | 0.1M |
| 2025-03-06 | 22,600.00 | 22,900.00 | 22,600.00 | 22,800.00 | 0.0M |
| 2025-03-05 | 22,600.00 | 22,900.00 | 22,600.00 | 22,800.00 | 0.0M |
| 2025-03-04 | 22,700.00 | 22,900.00 | 22,600.00 | 22,800.00 | 0.1M |
| 2025-03-03 | 22,700.00 | 23,000.00 | 22,500.00 | 22,900.00 | 0.2M |
| 2025-02-28 | 23,500.00 | 23,700.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2025-02-27 | 23,000.00 | 23,400.00 | 22,900.00 | 23,200.00 | 0.1M |
| 2025-02-26 | 22,800.00 | 23,000.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2025-02-25 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 0.1M |
| 2025-02-24 | 23,200.00 | 23,200.00 | 22,700.00 | 23,000.00 | 0.1M |
| 2025-02-21 | 23,300.00 | 23,600.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2025-02-20 | 23,300.00 | 23,700.00 | 23,200.00 | 23,400.00 | 0.1M |
| 2025-02-19 | 23,500.00 | 23,700.00 | 23,200.00 | 23,400.00 | 0.1M |
| 2025-02-18 | 23,900.00 | 24,100.00 | 23,400.00 | 23,500.00 | 0.1M |
| 2025-02-17 | 24,100.00 | 24,500.00 | 23,800.00 | 23,900.00 | 0.2M |
| 2025-02-14 | 24,000.00 | 24,500.00 | 23,800.00 | 23,900.00 | 0.2M |
| 2025-02-13 | 23,900.00 | 24,000.00 | 23,200.00 | 23,900.00 | 0.1M |
| 2025-02-12 | 24,600.00 | 24,600.00 | 23,000.00 | 23,500.00 | 0.1M |
| 2025-02-11 | 24,900.00 | 25,000.00 | 24,300.00 | 24,300.00 | 0.1M |
| 2025-02-10 | 23,900.00 | 25,100.00 | 23,000.00 | 24,300.00 | 0.3M |
| 2025-01-23 | 22,700.00 | 23,400.00 | 22,700.00 | 22,900.00 | 0.1M |
| 2025-01-22 | 22,500.00 | 23,200.00 | 22,400.00 | 22,900.00 | 0.1M |
| 2025-01-21 | 23,600.00 | 23,600.00 | 22,100.00 | 23,000.00 | 0.1M |
| 2025-01-20 | 23,900.00 | 24,000.00 | 23,600.00 | 23,700.00 | 0.0M |
| 2025-01-17 | 23,900.00 | 23,900.00 | 23,700.00 | 23,800.00 | 0.0M |
| 2025-01-16 | 23,900.00 | 24,100.00 | 23,800.00 | 24,000.00 | 0.0M |
| 2025-01-15 | 23,700.00 | 24,200.00 | 23,700.00 | 23,900.00 | 0.1M |
| 2025-01-14 | 23,600.00 | 23,800.00 | 23,500.00 | 23,600.00 | 0.0M |
| 2025-01-13 | 23,500.00 | 23,800.00 | 23,400.00 | 23,800.00 | 0.0M |
| 2025-01-10 | 23,800.00 | 23,900.00 | 23,500.00 | 23,600.00 | 0.1M |
| 2025-01-09 | 24,000.00 | 24,000.00 | 23,400.00 | 24,000.00 | 0.1M |
| 2025-01-08 | 23,400.00 | 24,200.00 | 23,300.00 | 24,200.00 | 0.1M |
| 2025-01-07 | 23,700.00 | 23,800.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2025-01-06 | 23,700.00 | 24,000.00 | 23,400.00 | 23,500.00 | 0.0M |
| 2025-01-03 | 23,900.00 | 23,900.00 | 23,600.00 | 23,900.00 | 0.1M |
| 2025-01-02 | 24,500.00 | 24,600.00 | 24,000.00 | 24,000.00 | 0.1M |