17,400.00
最后更新: 2025-10-03
| 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 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2024-12-30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2024-12-27 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-12-26 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-12-24 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2024-12-23 | 21,500.00 | 21,600.00 | 21,000.00 | 21,600.00 | 0.0M |
| 2024-12-19 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0M |
| 2024-12-18 | 22,400.00 | 22,400.00 | 22,200.00 | 22,400.00 | 0.0M |
| 2024-12-17 | 22,700.00 | 22,700.00 | 22,300.00 | 22,400.00 | 0.0M |
| 2024-12-16 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 0.0M |
| 2024-12-13 | 23,000.00 | 23,000.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2024-12-12 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 0.0M |
| 2024-12-11 | 22,800.00 | 22,900.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2024-12-10 | 22,700.00 | 22,900.00 | 22,300.00 | 22,900.00 | 0.0M |
| 2024-12-09 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2024-12-06 | 22,600.00 | 22,700.00 | 22,600.00 | 22,700.00 | 0.0M |
| 2024-12-04 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-12-03 | 22,700.00 | 22,700.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2024-12-02 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-11-28 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-11-27 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 0.0M |
| 2024-11-26 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-11-25 | 23,300.00 | 23,300.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2024-11-22 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2024-11-21 | 22,600.00 | 22,600.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2024-11-20 | 22,600.00 | 22,600.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2024-11-19 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2024-11-18 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 0.0M |
| 2024-11-15 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 0.0M |
| 2024-11-12 | 23,000.00 | 23,000.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2024-11-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2024-11-07 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-11-06 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2024-11-05 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-11-04 | 22,300.00 | 22,500.00 | 22,200.00 | 22,500.00 | 0.0M |
| 2024-11-01 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0M |
| 2024-10-31 | 22,300.00 | 22,800.00 | 22,200.00 | 22,800.00 | 0.0M |
| 2024-10-30 | 22,500.00 | 22,500.00 | 22,400.00 | 22,500.00 | 0.0M |
| 2024-10-29 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-10-28 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2024-10-25 | 23,400.00 | 23,400.00 | 22,300.00 | 22,900.00 | 0.0M |
| 2024-10-24 | 22,500.00 | 22,500.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2024-10-23 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0M |
| 2024-10-21 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-10-18 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2024-10-17 | 22,700.00 | 22,700.00 | 22,400.00 | 22,400.00 | 0.0M |
| 2024-10-16 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.0M |
| 2024-10-15 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2024-10-14 | 22,500.00 | 22,500.00 | 22,300.00 | 22,500.00 | 0.0M |
| 2024-10-11 | 22,500.00 | 22,800.00 | 22,300.00 | 22,500.00 | 0.0M |
| 2024-10-10 | 25,000.00 | 25,000.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2024-10-09 | 22,700.00 | 22,700.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-10-08 | 23,300.00 | 23,300.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2024-10-07 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2024-10-04 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2024-10-03 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 0.0M |
| 2024-10-02 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2024-10-01 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2024-09-27 | 23,200.00 | 23,200.00 | 23,000.00 | 23,200.00 | 0.0M |
| 2024-09-26 | 23,700.00 | 23,700.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2024-09-24 | 23,800.00 | 23,800.00 | 23,300.00 | 23,400.00 | 0.0M |
| 2024-09-23 | 23,600.00 | 23,900.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2024-09-20 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-09-19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2024-09-18 | 23,800.00 | 23,900.00 | 23,500.00 | 23,900.00 | 0.0M |
| 2024-09-17 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2024-09-16 | 27,400.00 | 27,400.00 | 23,800.00 | 23,900.00 | 0.0M |
| 2024-09-13 | 27,300.00 | 27,300.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2024-09-12 | 24,200.00 | 24,200.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2024-09-11 | 23,800.00 | 23,800.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2024-09-10 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-09-06 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2024-09-05 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2024-09-04 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2024-08-30 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-28 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-27 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-26 | 24,000.00 | 24,200.00 | 23,800.00 | 24,200.00 | 0.0M |
| 2024-08-23 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-21 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-20 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-16 | 24,000.00 | 24,000.00 | 23,800.00 | 24,000.00 | 0.0M |
| 2024-08-14 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2024-08-12 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2024-08-07 | 25,700.00 | 25,700.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2024-08-06 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 0.0M |
| 2024-08-05 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2024-08-02 | 25,100.00 | 25,900.00 | 24,500.00 | 25,900.00 | 0.0M |
| 2024-08-01 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-07-31 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-07-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-07-25 | 25,800.00 | 25,800.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2024-07-24 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2024-07-23 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-07-22 | 25,807.00 | 26,000.00 | 25,807.00 | 26,000.00 | 0.0M |
| 2024-07-18 | 25,807.00 | 25,807.00 | 25,807.00 | 25,807.00 | 0.0M |
| 2024-07-16 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-07-12 | 25,326.00 | 25,326.00 | 25,326.00 | 25,326.00 | 0.0M |
| 2024-07-11 | 25,326.00 | 25,326.00 | 25,037.00 | 25,037.00 | 0.0M |
| 2024-07-10 | 25,037.00 | 25,230.00 | 25,037.00 | 25,230.00 | 0.0M |
| 2024-07-09 | 25,037.00 | 25,037.00 | 24,941.00 | 24,941.00 | 0.0M |
| 2024-07-08 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2024-07-05 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2024-07-01 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2024-06-28 | 25,519.00 | 25,519.00 | 25,422.00 | 25,422.00 | 0.0M |
| 2024-06-27 | 25,807.00 | 25,904.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2024-06-26 | 25,615.00 | 25,615.00 | 25,615.00 | 25,615.00 | 0.0M |
| 2024-06-25 | 25,904.00 | 25,904.00 | 25,422.00 | 25,422.00 | 0.0M |
| 2024-06-24 | 25,904.00 | 25,904.00 | 25,904.00 | 25,904.00 | 0.0M |
| 2024-06-21 | 25,711.00 | 25,711.00 | 25,615.00 | 25,615.00 | 0.0M |
| 2024-06-20 | 25,615.00 | 25,711.00 | 25,615.00 | 25,711.00 | 0.0M |
| 2024-06-19 | 26,193.00 | 26,193.00 | 25,326.00 | 25,519.00 | 0.0M |
| 2024-06-18 | 25,230.00 | 25,230.00 | 25,133.00 | 25,133.00 | 0.0M |
| 2024-06-14 | 25,519.00 | 25,807.00 | 25,519.00 | 25,807.00 | 0.0M |
| 2024-06-07 | 25,807.00 | 25,807.00 | 25,807.00 | 25,807.00 | 0.0M |
| 2024-06-05 | 25,807.00 | 25,807.00 | 25,807.00 | 25,807.00 | 0.0M |
| 2024-06-04 | 25,519.00 | 26,000.00 | 25,519.00 | 26,000.00 | 0.0M |
| 2024-06-03 | 25,326.00 | 25,519.00 | 25,326.00 | 25,519.00 | 0.0M |
| 2024-05-30 | 26,385.00 | 26,481.00 | 25,326.00 | 26,193.00 | 0.0M |
| 2024-05-28 | 25,615.00 | 26,867.00 | 25,615.00 | 25,615.00 | 0.0M |
| 2024-05-27 | 25,807.00 | 25,807.00 | 25,037.00 | 25,037.00 | 0.0M |
| 2024-05-24 | 25,519.00 | 25,615.00 | 25,519.00 | 25,519.00 | 0.0M |
| 2024-05-23 | 25,326.00 | 25,519.00 | 25,326.00 | 25,519.00 | 0.0M |
| 2024-05-22 | 25,519.00 | 25,615.00 | 25,519.00 | 25,519.00 | 0.0M |
| 2024-05-21 | 25,519.00 | 25,519.00 | 25,519.00 | 25,519.00 | 0.0M |
| 2024-05-20 | 25,326.00 | 25,615.00 | 25,326.00 | 25,615.00 | 0.0M |
| 2024-05-17 | 25,326.00 | 25,326.00 | 25,326.00 | 25,326.00 | 0.0M |
| 2024-05-16 | 25,519.00 | 25,519.00 | 25,326.00 | 25,326.00 | 0.0M |
| 2024-05-15 | 24,363.00 | 24,363.00 | 24,363.00 | 24,363.00 | 0.0M |
| 2024-05-10 | 24,267.00 | 24,267.00 | 24,267.00 | 24,267.00 | 0.0M |
| 2024-05-08 | 25,326.00 | 25,422.00 | 25,326.00 | 25,422.00 | 0.0M |
| 2024-05-07 | 25,133.00 | 25,133.00 | 25,037.00 | 25,133.00 | 0.0M |
| 2024-05-06 | 25,326.00 | 25,326.00 | 25,326.00 | 25,326.00 | 0.0M |
| 2024-05-02 | 24,844.00 | 25,037.00 | 24,748.00 | 24,748.00 | 0.0M |
| 2024-04-26 | 24,748.00 | 24,748.00 | 24,748.00 | 24,748.00 | 0.0M |
| 2024-04-22 | 22,630.00 | 25,037.00 | 22,630.00 | 24,556.00 | 0.0M |
| 2024-04-17 | 25,230.00 | 25,519.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-04-16 | 24,363.00 | 24,459.00 | 23,785.00 | 23,785.00 | 0.0M |
| 2024-04-15 | 24,844.00 | 24,844.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-04-12 | 24,556.00 | 26,193.00 | 24,556.00 | 25,422.00 | 0.0M |
| 2024-04-11 | 24,459.00 | 24,556.00 | 24,459.00 | 24,556.00 | 0.0M |
| 2024-04-10 | 24,267.00 | 24,267.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-04-08 | 24,074.00 | 24,556.00 | 24,074.00 | 24,363.00 | 0.0M |
| 2024-04-05 | 24,459.00 | 24,748.00 | 24,459.00 | 24,459.00 | 0.0M |
| 2024-04-04 | 24,459.00 | 24,652.00 | 24,074.00 | 24,459.00 | 0.0M |
| 2024-04-03 | 24,459.00 | 24,459.00 | 24,363.00 | 24,459.00 | 0.0M |
| 2024-04-02 | 24,363.00 | 24,459.00 | 24,363.00 | 24,459.00 | 0.0M |
| 2024-04-01 | 24,459.00 | 24,459.00 | 24,459.00 | 24,459.00 | 0.0M |
| 2024-03-29 | 24,459.00 | 24,459.00 | 24,363.00 | 24,363.00 | 0.0M |
| 2024-03-28 | 24,459.00 | 24,556.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-27 | 23,785.00 | 24,459.00 | 23,785.00 | 24,459.00 | 0.0M |
| 2024-03-26 | 23,881.00 | 24,459.00 | 23,593.00 | 24,459.00 | 0.0M |
| 2024-03-25 | 24,556.00 | 24,556.00 | 24,556.00 | 24,556.00 | 0.0M |
| 2024-03-22 | 24,074.00 | 24,844.00 | 24,074.00 | 24,844.00 | 0.0M |
| 2024-03-21 | 24,074.00 | 24,074.00 | 23,881.00 | 23,978.00 | 0.0M |
| 2024-03-20 | 24,170.00 | 24,170.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-03-19 | 24,170.00 | 24,170.00 | 24,074.00 | 24,170.00 | 0.0M |
| 2024-03-18 | 24,556.00 | 24,556.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-15 | 24,170.00 | 24,170.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-14 | 24,459.00 | 24,556.00 | 24,363.00 | 24,363.00 | 0.0M |
| 2024-03-13 | 24,652.00 | 24,652.00 | 24,556.00 | 24,652.00 | 0.0M |
| 2024-03-12 | 24,556.00 | 24,556.00 | 24,556.00 | 24,556.00 | 0.0M |
| 2024-03-11 | 24,556.00 | 24,844.00 | 24,556.00 | 24,556.00 | 0.0M |
| 2024-03-08 | 24,170.00 | 24,267.00 | 24,170.00 | 24,267.00 | 0.0M |
| 2024-03-07 | 24,267.00 | 24,267.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-06 | 24,074.00 | 24,074.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-05 | 24,074.00 | 24,074.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-04 | 24,074.00 | 24,074.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2024-03-01 | 23,978.00 | 23,978.00 | 23,978.00 | 23,978.00 | 0.0M |
| 2024-02-29 | 23,881.00 | 24,074.00 | 23,881.00 | 24,074.00 | 0.0M |
| 2024-02-28 | 23,785.00 | 24,074.00 | 23,785.00 | 24,074.00 | 0.0M |
| 2024-02-27 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-02-26 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-02-23 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-02-22 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-02-21 | 23,881.00 | 24,074.00 | 23,881.00 | 24,074.00 | 0.0M |
| 2024-02-20 | 23,881.00 | 23,881.00 | 23,881.00 | 23,881.00 | 0.0M |
| 2024-02-19 | 23,785.00 | 23,978.00 | 23,785.00 | 23,978.00 | 0.0M |
| 2024-02-16 | 23,785.00 | 23,785.00 | 23,785.00 | 23,785.00 | 0.0M |
| 2024-02-15 | 23,785.00 | 23,785.00 | 23,785.00 | 23,785.00 | 0.0M |
| 2024-02-06 | 23,785.00 | 23,785.00 | 23,785.00 | 23,785.00 | 0.0M |
| 2024-02-05 | 23,689.00 | 23,978.00 | 23,689.00 | 23,978.00 | 0.0M |
| 2024-02-02 | 23,207.00 | 23,593.00 | 23,207.00 | 23,593.00 | 0.0M |
| 2024-02-01 | 23,111.00 | 23,496.00 | 23,111.00 | 23,496.00 | 0.0M |
| 2024-01-29 | 23,593.00 | 23,593.00 | 23,593.00 | 23,593.00 | 0.0M |
| 2024-01-26 | 23,304.00 | 23,400.00 | 23,304.00 | 23,304.00 | 0.0M |
| 2024-01-25 | 23,304.00 | 23,304.00 | 23,207.00 | 23,304.00 | 0.0M |
| 2024-01-24 | 23,304.00 | 23,304.00 | 23,304.00 | 23,304.00 | 0.0M |
| 2024-01-23 | 23,304.00 | 23,304.00 | 23,304.00 | 23,304.00 | 0.0M |
| 2024-01-22 | 23,111.00 | 23,111.00 | 23,111.00 | 23,111.00 | 0.0M |
| 2024-01-19 | 21,667.00 | 24,556.00 | 21,667.00 | 23,400.00 | 0.0M |
| 2024-01-18 | 24,556.00 | 24,556.00 | 24,556.00 | 24,556.00 | 0.0M |
| 2024-01-17 | 22,919.00 | 23,111.00 | 22,822.00 | 22,919.00 | 0.0M |
| 2024-01-16 | 22,919.00 | 22,919.00 | 22,822.00 | 22,919.00 | 0.0M |
| 2024-01-15 | 22,822.00 | 22,919.00 | 22,822.00 | 22,822.00 | 0.1M |
| 2024-01-12 | 22,630.00 | 22,822.00 | 22,630.00 | 22,822.00 | 0.0M |
| 2024-01-11 | 22,822.00 | 22,822.00 | 22,630.00 | 22,726.00 | 0.0M |
| 2024-01-10 | 22,919.00 | 22,919.00 | 22,630.00 | 22,630.00 | 0.0M |
| 2024-01-09 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | 0.0M |
| 2024-01-08 | 22,148.00 | 22,148.00 | 22,148.00 | 22,148.00 | 0.0M |
| 2024-01-05 | 22,148.00 | 22,148.00 | 22,148.00 | 22,148.00 | 0.0M |
| 2024-01-04 | 22,244.00 | 22,244.00 | 22,148.00 | 22,148.00 | 0.0M |
| 2024-01-02 | 22,533.00 | 22,533.00 | 22,533.00 | 22,533.00 | 0.0M |