15,300.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 25,900.00 | 25,900.00 | 20,500.00 | 21,200.00 | 0.0M |
| 2024-12-30 | 22,700.00 | 22,700.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2024-12-27 | 23,000.00 | 24,300.00 | 20,400.00 | 23,900.00 | 0.0M |
| 2024-12-26 | 23,000.00 | 23,000.00 | 20,900.00 | 22,900.00 | 0.0M |
| 2024-12-25 | 23,200.00 | 23,200.00 | 22,600.00 | 23,000.00 | 0.0M |
| 2024-12-23 | 24,100.00 | 26,900.00 | 24,100.00 | 26,800.00 | 0.0M |
| 2024-12-20 | 22,100.00 | 27,400.00 | 22,100.00 | 27,400.00 | 0.0M |
| 2024-12-19 | 30,400.00 | 30,400.00 | 22,700.00 | 27,700.00 | 0.0M |
| 2024-12-17 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2024-12-16 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2024-12-13 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2024-12-12 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2024-12-11 | 24,200.00 | 28,100.00 | 24,200.00 | 28,100.00 | 0.0M |
| 2024-12-10 | 24,400.00 | 30,300.00 | 24,400.00 | 28,600.00 | 0.0M |
| 2024-12-09 | 26,300.00 | 29,400.00 | 26,300.00 | 29,400.00 | 0.0M |
| 2024-12-06 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2024-12-05 | 24,200.00 | 29,900.00 | 24,200.00 | 29,900.00 | 0.0M |
| 2024-12-04 | 26,100.00 | 30,800.00 | 26,100.00 | 26,500.00 | 0.0M |
| 2024-12-03 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2024-12-02 | 30,800.00 | 30,800.00 | 25,300.00 | 26,500.00 | 0.0M |
| 2024-11-29 | 26,300.00 | 30,800.00 | 26,300.00 | 30,000.00 | 0.0M |
| 2024-11-28 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2024-11-27 | 30,600.00 | 30,600.00 | 24,600.00 | 29,700.00 | 0.0M |
| 2024-11-26 | 31,900.00 | 31,900.00 | 25,200.00 | 30,800.00 | 0.0M |
| 2024-11-25 | 30,000.00 | 30,000.00 | 25,300.00 | 28,900.00 | 0.0M |
| 2024-11-22 | 29,600.00 | 29,600.00 | 25,100.00 | 29,300.00 | 0.0M |
| 2024-11-21 | 29,900.00 | 29,900.00 | 24,100.00 | 29,500.00 | 0.0M |
| 2024-11-20 | 33,500.00 | 33,500.00 | 25,800.00 | 25,900.00 | 0.0M |
| 2024-11-19 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2024-11-18 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2024-11-15 | 33,500.00 | 33,500.00 | 25,700.00 | 32,900.00 | 0.0M |
| 2024-11-14 | 32,000.00 | 32,000.00 | 26,100.00 | 31,900.00 | 0.0M |
| 2024-11-13 | 32,400.00 | 32,400.00 | 25,200.00 | 32,200.00 | 0.0M |
| 2024-11-12 | 28,900.00 | 32,800.00 | 24,900.00 | 32,500.00 | 0.0M |
| 2024-11-11 | 29,800.00 | 29,800.00 | 24,200.00 | 29,200.00 | 0.0M |
| 2024-11-08 | 28,800.00 | 28,800.00 | 24,500.00 | 28,700.00 | 0.0M |
| 2024-11-07 | 28,900.00 | 28,900.00 | 24,200.00 | 28,600.00 | 0.0M |
| 2024-11-06 | 28,400.00 | 28,400.00 | 24,200.00 | 27,800.00 | 0.0M |
| 2024-11-05 | 28,800.00 | 28,800.00 | 23,700.00 | 28,500.00 | 0.0M |
| 2024-11-04 | 25,200.00 | 28,900.00 | 25,200.00 | 28,800.00 | 0.0M |
| 2024-11-01 | 28,000.00 | 30,300.00 | 28,000.00 | 29,500.00 | 0.0M |
| 2024-10-31 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2024-10-30 | 37,000.00 | 37,000.00 | 27,700.00 | 33,900.00 | 0.0M |
| 2024-10-29 | 33,900.00 | 33,900.00 | 25,500.00 | 33,400.00 | 0.0M |
| 2024-10-28 | 27,200.00 | 32,100.00 | 27,200.00 | 31,800.00 | 0.0M |
| 2024-10-25 | 31,500.00 | 34,900.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2024-10-24 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2024-10-23 | 29,800.00 | 34,900.00 | 29,800.00 | 34,900.00 | 0.0M |
| 2024-10-22 | 43,000.00 | 43,000.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2024-10-17 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0M |
| 2024-10-16 | 30,000.00 | 39,000.00 | 30,000.00 | 36,500.00 | 0.0M |
| 2024-09-06 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2024-09-05 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2024-09-04 | 37,000.00 | 38,500.00 | 37,000.00 | 38,500.00 | 0.0M |
| 2024-08-30 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 0.0M |
| 2024-08-29 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.0M |
| 2024-08-28 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2024-08-27 | 31,800.00 | 36,500.00 | 31,000.00 | 36,000.00 | 0.0M |
| 2024-08-26 | 35,000.00 | 35,000.00 | 29,800.00 | 34,500.00 | 0.0M |
| 2024-08-23 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2024-08-22 | 35,500.00 | 36,000.00 | 35,500.00 | 36,000.00 | 0.0M |
| 2024-08-21 | 32,500.00 | 38,100.00 | 32,500.00 | 38,100.00 | 0.0M |
| 2024-08-20 | 42,400.00 | 42,400.00 | 31,700.00 | 40,100.00 | 0.0M |
| 2024-08-19 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2024-08-16 | 39,900.00 | 46,900.00 | 39,900.00 | 46,900.00 | 0.0M |
| 2024-08-15 | 43,800.00 | 50,000.00 | 43,800.00 | 50,000.00 | 0.0M |
| 2024-08-14 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 0.0M |
| 2024-08-13 | 52,700.00 | 52,700.00 | 39,200.00 | 50,000.00 | 0.0M |
| 2024-08-12 | 51,500.00 | 51,500.00 | 38,100.00 | 48,000.00 | 0.0M |
| 2024-08-09 | 50,000.00 | 55,500.00 | 41,100.00 | 53,000.00 | 0.0M |
| 2024-08-08 | 50,800.00 | 50,800.00 | 43,200.00 | 50,800.00 | 0.0M |
| 2024-08-07 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2024-08-06 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 0.0M |
| 2024-08-05 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 0.0M |
| 2024-08-02 | 32,000.00 | 33,500.00 | 32,000.00 | 33,500.00 | 0.0M |
| 2024-08-01 | 24,000.00 | 32,000.00 | 23,900.00 | 32,000.00 | 0.0M |
| 2024-07-31 | 34,500.00 | 34,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-07-30 | 24,500.00 | 32,700.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2024-07-29 | 28,400.00 | 37,900.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2024-07-26 | 44,300.00 | 44,300.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2024-07-24 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.0M |
| 2024-07-23 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 0.0M |
| 2024-07-22 | 43,800.00 | 43,800.00 | 32,400.00 | 43,800.00 | 0.0M |
| 2024-07-19 | 38,000.00 | 48,900.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2024-07-18 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0.0M |
| 2024-07-16 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0.0M |
| 2024-07-15 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.0M |
| 2024-07-12 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2024-07-11 | 47,700.00 | 47,800.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2024-07-10 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0.0M |
| 2024-07-09 | 53,800.00 | 53,800.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2024-07-08 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.0M |
| 2024-07-05 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0.0M |
| 2024-07-04 | 60,000.00 | 60,000.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2024-07-03 | 61,200.00 | 61,200.00 | 50,000.00 | 60,000.00 | 0.0M |
| 2024-07-02 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 0.0M |
| 2024-07-01 | 56,500.00 | 56,500.00 | 41,900.00 | 55,900.00 | 0.0M |
| 2024-06-28 | 44,000.00 | 51,700.00 | 44,000.00 | 48,000.00 | 0.0M |
| 2024-06-26 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2024-06-25 | 45,400.00 | 45,400.00 | 45,300.00 | 45,300.00 | 0.0M |
| 2024-06-24 | 39,000.00 | 40,300.00 | 38,900.00 | 40,300.00 | 0.0M |
| 2024-06-21 | 36,400.00 | 36,400.00 | 32,500.00 | 36,400.00 | 0.0M |
| 2024-06-20 | 29,000.00 | 32,200.00 | 24,900.00 | 32,200.00 | 0.0M |
| 2024-06-19 | 34,300.00 | 34,300.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-06-18 | 31,000.00 | 31,000.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2024-06-17 | 24,500.00 | 32,900.00 | 24,500.00 | 32,900.00 | 0.0M |
| 2024-06-14 | 25,000.00 | 28,900.00 | 25,000.00 | 28,900.00 | 0.0M |
| 2024-06-13 | 24,400.00 | 31,000.00 | 24,400.00 | 31,000.00 | 0.0M |
| 2024-06-12 | 31,000.00 | 31,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2024-06-11 | 25,000.00 | 28,600.00 | 25,000.00 | 28,600.00 | 0.0M |
| 2024-06-10 | 24,000.00 | 28,000.00 | 24,000.00 | 28,000.00 | 0.0M |
| 2024-06-07 | 25,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 0.0M |
| 2024-06-06 | 23,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 0.0M |
| 2024-06-05 | 19,000.00 | 20,300.00 | 19,000.00 | 20,300.00 | 0.0M |
| 2024-06-04 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2024-06-03 | 13,800.00 | 15,500.00 | 13,800.00 | 15,500.00 | 0.0M |
| 2024-05-31 | 12,000.00 | 13,800.00 | 12,000.00 | 13,800.00 | 0.0M |
| 2024-05-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2024-05-22 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2024-05-20 | 11,130.00 | 12,747.00 | 11,130.00 | 12,747.00 | 0.0M |
| 2024-05-17 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2024-05-16 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0.0M |
| 2024-05-15 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0.0M |
| 2024-05-14 | 11,035.00 | 11,035.00 | 9,608.00 | 11,035.00 | 0.0M |
| 2024-05-13 | 9,608.00 | 9,608.00 | 9,608.00 | 9,608.00 | 0.0M |
| 2024-05-08 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0.0M |
| 2024-05-06 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 0.0M |
| 2024-05-03 | 10,274.00 | 11,130.00 | 10,274.00 | 10,274.00 | 0.0M |
| 2024-05-02 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | 0.0M |
| 2024-04-26 | 9,608.00 | 9,608.00 | 9,608.00 | 9,608.00 | 0.0M |
| 2024-04-25 | 9,608.00 | 9,608.00 | 9,608.00 | 9,608.00 | 0.0M |
| 2024-04-23 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0.0M |
| 2024-04-22 | 8,657.00 | 11,225.00 | 8,657.00 | 11,225.00 | 0.0M |
| 2024-04-19 | 9,037.00 | 11,130.00 | 9,037.00 | 11,130.00 | 0.0M |
| 2024-04-17 | 9,703.00 | 11,320.00 | 9,703.00 | 11,320.00 | 0.0M |
| 2024-04-16 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 0.0M |
| 2024-04-15 | 11,510.00 | 11,510.00 | 9,608.00 | 11,510.00 | 0.0M |
| 2024-04-12 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0.0M |
| 2024-04-11 | 9,798.00 | 11,035.00 | 9,798.00 | 11,035.00 | 0.0M |
| 2024-04-10 | 9,798.00 | 9,798.00 | 9,513.00 | 9,513.00 | 0.0M |
| 2024-04-09 | 8,657.00 | 9,703.00 | 8,657.00 | 9,703.00 | 0.0M |
| 2024-04-08 | 8,752.00 | 9,893.00 | 8,752.00 | 9,893.00 | 0.0M |
| 2024-04-05 | 10,844.00 | 10,844.00 | 8,657.00 | 8,657.00 | 0.0M |
| 2024-04-04 | 9,322.00 | 10,464.00 | 8,181.00 | 8,181.00 | 0.0M |
| 2024-04-03 | 12,366.00 | 12,366.00 | 9,227.00 | 9,227.00 | 0.0M |
| 2024-04-02 | 10,844.00 | 10,844.00 | 10,844.00 | 10,844.00 | 0.0M |
| 2024-04-01 | 12,176.00 | 12,176.00 | 12,176.00 | 12,176.00 | 0.0M |
| 2024-03-29 | 13,984.00 | 13,984.00 | 10,464.00 | 10,464.00 | 0.0M |
| 2024-03-28 | 13,032.00 | 13,032.00 | 10,559.00 | 13,032.00 | 0.0M |
| 2024-03-27 | 11,891.00 | 11,891.00 | 10,464.00 | 11,796.00 | 0.0M |
| 2024-03-26 | 10,464.00 | 10,464.00 | 10,464.00 | 10,464.00 | 0.0M |
| 2024-03-25 | 7,991.00 | 10,464.00 | 7,991.00 | 10,369.00 | 0.0M |
| 2024-03-22 | 9,418.00 | 9,418.00 | 8,561.00 | 8,561.00 | 0.0M |
| 2024-03-21 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 0.0M |
| 2024-03-20 | 9,798.00 | 9,798.00 | 9,227.00 | 9,227.00 | 0.0M |
| 2024-03-19 | 9,227.00 | 10,274.00 | 7,896.00 | 8,561.00 | 0.0M |
| 2024-03-18 | 9,322.00 | 9,322.00 | 9,037.00 | 9,037.00 | 0.0M |
| 2024-03-15 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 0.0M |
| 2024-03-14 | 9,418.00 | 9,418.00 | 9,037.00 | 9,037.00 | 0.0M |
| 2024-03-13 | 11,415.00 | 11,415.00 | 8,657.00 | 9,037.00 | 0.0M |
| 2024-03-11 | 9,988.00 | 9,988.00 | 9,988.00 | 9,988.00 | 0.0M |
| 2024-03-08 | 11,320.00 | 11,320.00 | 11,225.00 | 11,225.00 | 0.0M |
| 2024-03-07 | 9,513.00 | 10,369.00 | 9,513.00 | 10,369.00 | 0.0M |
| 2024-03-05 | 9,418.00 | 9,418.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2024-03-04 | 9,798.00 | 9,798.00 | 8,561.00 | 8,561.00 | 0.0M |
| 2024-02-29 | 9,988.00 | 9,988.00 | 9,988.00 | 9,988.00 | 0.0M |
| 2024-02-28 | 10,464.00 | 10,464.00 | 8,942.00 | 9,893.00 | 0.0M |
| 2024-02-27 | 10,464.00 | 10,464.00 | 10,464.00 | 10,464.00 | 0.0M |
| 2024-02-26 | 10,464.00 | 11,891.00 | 10,369.00 | 10,464.00 | 0.0M |
| 2024-02-23 | 9,703.00 | 11,130.00 | 9,703.00 | 11,130.00 | 0.0M |
| 2024-02-22 | 9,798.00 | 9,798.00 | 9,798.00 | 9,798.00 | 0.0M |
| 2024-02-21 | 7,610.00 | 9,988.00 | 7,610.00 | 9,893.00 | 0.0M |
| 2024-02-20 | 9,608.00 | 9,608.00 | 7,325.00 | 7,610.00 | 0.0M |
| 2024-02-19 | 8,371.00 | 8,371.00 | 8,371.00 | 8,371.00 | 0.0M |
| 2024-02-16 | 10,749.00 | 10,749.00 | 8,181.00 | 8,181.00 | 0.0M |
| 2024-02-15 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 0.0M |
| 2024-02-07 | 8,086.00 | 10,940.00 | 8,086.00 | 9,418.00 | 0.0M |
| 2024-02-05 | 9,513.00 | 9,513.00 | 9,513.00 | 9,513.00 | 0.0M |
| 2024-02-02 | 9,418.00 | 9,418.00 | 7,610.00 | 9,418.00 | 0.0M |
| 2024-02-01 | 10,940.00 | 10,940.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2024-01-31 | 9,608.00 | 9,608.00 | 9,513.00 | 9,513.00 | 0.0M |
| 2024-01-30 | 8,942.00 | 9,513.00 | 8,942.00 | 9,513.00 | 0.0M |
| 2024-01-29 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 0.0M |
| 2024-01-26 | 7,896.00 | 7,896.00 | 7,896.00 | 7,896.00 | 0.0M |
| 2024-01-25 | 6,944.00 | 7,039.00 | 6,944.00 | 7,039.00 | 0.0M |
| 2024-01-24 | 8,086.00 | 8,086.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2024-01-19 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 0.0M |
| 2024-01-18 | 9,132.00 | 9,132.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2024-01-17 | 8,181.00 | 8,181.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2024-01-09 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 0.0M |
| 2024-01-08 | 9,322.00 | 9,322.00 | 9,322.00 | 9,322.00 | 0.0M |
| 2024-01-05 | 8,466.00 | 8,561.00 | 8,466.00 | 8,561.00 | 0.0M |
| 2024-01-02 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 0.0M |