10,660.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 10,500.00 | 10,890.00 | 10,180.00 | 10,660.00 | 0.2M |
| 2025-09-26 | 11,000.00 | 11,640.00 | 10,400.00 | 10,500.00 | 0.6M |
| 2025-09-25 | 11,370.00 | 11,930.00 | 11,090.00 | 11,110.00 | 1.0M |
| 2025-09-24 | 11,140.00 | 11,680.00 | 10,670.00 | 11,340.00 | 0.8M |
| 2025-09-23 | 10,440.00 | 12,080.00 | 10,360.00 | 11,390.00 | 4.6M |
| 2025-09-22 | 11,130.00 | 11,320.00 | 10,510.00 | 10,520.00 | 0.6M |
| 2025-09-19 | 11,600.00 | 11,610.00 | 11,090.00 | 11,170.00 | 0.4M |
| 2025-09-18 | 11,870.00 | 11,880.00 | 11,370.00 | 11,740.00 | 0.4M |
| 2025-09-17 | 11,930.00 | 12,175.00 | 11,510.00 | 11,630.00 | 0.8M |
| 2025-09-16 | 12,100.00 | 12,400.00 | 11,150.00 | 11,410.00 | 1.2M |
| 2025-09-15 | 11,120.00 | 11,760.00 | 10,990.00 | 11,560.00 | 1.1M |
| 2025-09-12 | 12,450.00 | 12,540.00 | 11,260.00 | 11,520.00 | 2.3M |
| 2025-09-11 | 10,330.00 | 11,470.00 | 10,090.00 | 11,470.00 | 6.1M |
| 2025-09-10 | 8,910.00 | 8,990.00 | 8,720.00 | 8,830.00 | 0.5M |
| 2025-09-09 | 8,730.00 | 9,600.00 | 8,460.00 | 8,620.00 | 3.2M |
| 2025-09-08 | 7,950.00 | 8,240.00 | 7,850.00 | 8,170.00 | 0.2M |
| 2025-09-05 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 0.2M |
| 2025-09-04 | 7,850.00 | 8,430.00 | 7,770.00 | 8,250.00 | 0.6M |
| 2025-09-03 | 8,100.00 | 8,100.00 | 7,800.00 | 7,830.00 | 0.1M |
| 2025-09-02 | 7,890.00 | 8,590.00 | 7,780.00 | 7,820.00 | 1.4M |
| 2025-09-01 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 0.4M |
| 2025-08-29 | 7,330.00 | 7,970.00 | 7,330.00 | 7,720.00 | 0.6M |
| 2025-08-28 | 7,220.00 | 7,400.00 | 7,190.00 | 7,300.00 | 0.1M |
| 2025-08-27 | 7,250.00 | 7,500.00 | 7,190.00 | 7,220.00 | 0.1M |
| 2025-08-26 | 7,250.00 | 7,480.00 | 7,070.00 | 7,070.00 | 0.1M |
| 2025-08-25 | 7,240.00 | 7,270.00 | 7,140.00 | 7,200.00 | 0.0M |
| 2025-08-22 | 7,120.00 | 7,290.00 | 7,090.00 | 7,120.00 | 0.0M |
| 2025-08-21 | 7,070.00 | 7,190.00 | 7,000.00 | 7,010.00 | 0.0M |
| 2025-08-20 | 7,070.00 | 7,140.00 | 6,910.00 | 7,070.00 | 0.0M |
| 2025-08-19 | 7,390.00 | 7,470.00 | 7,170.00 | 7,220.00 | 0.1M |
| 2025-08-18 | 7,510.00 | 7,510.00 | 7,310.00 | 7,350.00 | 0.0M |
| 2025-08-14 | 7,470.00 | 7,540.00 | 7,340.00 | 7,490.00 | 0.1M |
| 2025-08-13 | 7,470.00 | 7,480.00 | 7,330.00 | 7,430.00 | 0.0M |
| 2025-08-12 | 7,300.00 | 7,640.00 | 7,280.00 | 7,400.00 | 0.1M |
| 2025-08-11 | 7,260.00 | 7,380.00 | 7,210.00 | 7,350.00 | 0.0M |
| 2025-08-08 | 7,210.00 | 7,370.00 | 7,150.00 | 7,250.00 | 0.1M |
| 2025-08-07 | 7,300.00 | 7,300.00 | 7,160.00 | 7,240.00 | 0.1M |
| 2025-08-06 | 7,210.00 | 7,350.00 | 7,170.00 | 7,250.00 | 0.0M |
| 2025-08-05 | 7,010.00 | 7,340.00 | 7,010.00 | 7,340.00 | 0.1M |
| 2025-08-04 | 6,870.00 | 7,010.00 | 6,640.00 | 6,930.00 | 0.0M |
| 2025-08-01 | 7,220.00 | 7,250.00 | 6,840.00 | 6,840.00 | 0.1M |
| 2025-07-31 | 7,540.00 | 7,550.00 | 7,160.00 | 7,250.00 | 0.2M |
| 2025-07-30 | 7,480.00 | 7,570.00 | 7,410.00 | 7,430.00 | 0.1M |
| 2025-07-29 | 7,800.00 | 7,900.00 | 7,530.00 | 7,600.00 | 0.4M |
| 2025-07-28 | 7,270.00 | 7,370.00 | 7,070.00 | 7,360.00 | 0.2M |
| 2025-07-25 | 8,000.00 | 8,440.00 | 7,200.00 | 7,250.00 | 1.8M |
| 2025-07-24 | 6,810.00 | 6,950.00 | 6,760.00 | 6,860.00 | 0.1M |
| 2025-07-23 | 6,570.00 | 6,880.00 | 6,570.00 | 6,770.00 | 0.1M |
| 2025-07-22 | 6,630.00 | 6,800.00 | 6,630.00 | 6,660.00 | 0.0M |
| 2025-07-21 | 6,680.00 | 6,810.00 | 6,680.00 | 6,800.00 | 0.0M |
| 2025-07-18 | 6,680.00 | 6,700.00 | 6,620.00 | 6,670.00 | 0.0M |
| 2025-07-17 | 6,680.00 | 6,720.00 | 6,610.00 | 6,650.00 | 0.0M |
| 2025-07-16 | 6,600.00 | 6,750.00 | 6,550.00 | 6,700.00 | 0.0M |
| 2025-07-15 | 6,760.00 | 6,770.00 | 6,600.00 | 6,640.00 | 0.0M |
| 2025-07-14 | 6,820.00 | 6,860.00 | 6,660.00 | 6,720.00 | 0.0M |
| 2025-07-11 | 6,900.00 | 6,930.00 | 6,800.00 | 6,860.00 | 0.0M |
| 2025-07-10 | 7,030.00 | 7,070.00 | 6,780.00 | 6,820.00 | 0.1M |
| 2025-07-09 | 6,870.00 | 6,900.00 | 6,730.00 | 6,800.00 | 0.0M |
| 2025-07-08 | 6,710.00 | 7,020.00 | 6,650.00 | 6,870.00 | 0.1M |
| 2025-07-07 | 6,880.00 | 6,930.00 | 6,690.00 | 6,710.00 | 0.0M |
| 2025-07-04 | 6,980.00 | 7,090.00 | 6,840.00 | 6,890.00 | 0.0M |
| 2025-07-03 | 6,800.00 | 6,980.00 | 6,710.00 | 6,980.00 | 0.0M |
| 2025-07-02 | 6,910.00 | 6,970.00 | 6,720.00 | 6,800.00 | 0.0M |
| 2025-07-01 | 7,000.00 | 7,030.00 | 6,900.00 | 6,910.00 | 0.0M |
| 2025-06-30 | 6,880.00 | 7,020.00 | 6,840.00 | 6,960.00 | 0.0M |
| 2025-06-27 | 6,930.00 | 7,110.00 | 6,830.00 | 6,860.00 | 0.0M |
| 2025-06-26 | 7,190.00 | 7,220.00 | 6,860.00 | 6,930.00 | 0.1M |
| 2025-06-25 | 7,120.00 | 7,300.00 | 7,110.00 | 7,150.00 | 0.1M |
| 2025-06-24 | 7,120.00 | 7,120.00 | 7,010.00 | 7,100.00 | 0.1M |
| 2025-06-23 | 7,250.00 | 7,250.00 | 6,930.00 | 6,990.00 | 0.1M |
| 2025-06-20 | 7,290.00 | 7,430.00 | 7,100.00 | 7,240.00 | 0.1M |
| 2025-06-19 | 7,190.00 | 7,210.00 | 6,700.00 | 7,070.00 | 0.1M |
| 2025-06-18 | 7,150.00 | 7,270.00 | 7,100.00 | 7,170.00 | 0.0M |
| 2025-06-17 | 7,490.00 | 7,530.00 | 7,160.00 | 7,220.00 | 0.1M |
| 2025-06-16 | 7,400.00 | 7,600.00 | 7,370.00 | 7,490.00 | 0.1M |
| 2025-06-13 | 7,560.00 | 7,630.00 | 7,330.00 | 7,400.00 | 0.1M |
| 2025-06-12 | 7,550.00 | 7,670.00 | 7,450.00 | 7,550.00 | 0.1M |
| 2025-06-11 | 7,650.00 | 7,670.00 | 7,390.00 | 7,450.00 | 0.1M |
| 2025-06-10 | 7,520.00 | 7,720.00 | 7,380.00 | 7,490.00 | 0.1M |
| 2025-06-09 | 7,460.00 | 7,660.00 | 7,440.00 | 7,500.00 | 0.1M |
| 2025-06-05 | 7,430.00 | 7,470.00 | 7,270.00 | 7,400.00 | 0.0M |
| 2025-06-04 | 7,200.00 | 7,410.00 | 7,100.00 | 7,410.00 | 0.1M |
| 2025-06-02 | 7,090.00 | 7,140.00 | 6,990.00 | 7,050.00 | 0.0M |
| 2025-05-30 | 7,110.00 | 7,120.00 | 6,980.00 | 7,030.00 | 0.0M |
| 2025-05-29 | 7,120.00 | 7,190.00 | 7,020.00 | 7,110.00 | 0.1M |
| 2025-05-28 | 7,280.00 | 7,300.00 | 7,040.00 | 7,120.00 | 0.0M |
| 2025-05-27 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 0.1M |
| 2025-05-26 | 7,370.00 | 7,380.00 | 7,240.00 | 7,320.00 | 0.1M |
| 2025-05-23 | 7,060.00 | 7,390.00 | 6,910.00 | 7,310.00 | 0.1M |
| 2025-05-22 | 7,150.00 | 7,230.00 | 7,010.00 | 7,010.00 | 0.1M |
| 2025-05-21 | 7,030.00 | 7,230.00 | 7,000.00 | 7,220.00 | 0.1M |
| 2025-05-20 | 6,980.00 | 7,040.00 | 6,890.00 | 6,960.00 | 0.0M |
| 2025-05-19 | 6,880.00 | 7,000.00 | 6,790.00 | 6,890.00 | 0.1M |
| 2025-05-16 | 6,820.00 | 6,850.00 | 6,640.00 | 6,710.00 | 0.0M |
| 2025-05-15 | 6,970.00 | 6,970.00 | 6,770.00 | 6,780.00 | 0.0M |
| 2025-05-14 | 6,800.00 | 7,000.00 | 6,750.00 | 6,920.00 | 0.1M |
| 2025-05-13 | 6,790.00 | 6,850.00 | 6,730.00 | 6,780.00 | 0.0M |
| 2025-05-12 | 6,760.00 | 6,790.00 | 6,670.00 | 6,750.00 | 0.0M |
| 2025-05-09 | 6,780.00 | 6,810.00 | 6,610.00 | 6,690.00 | 0.1M |
| 2025-05-08 | 6,650.00 | 6,740.00 | 6,640.00 | 6,740.00 | 0.0M |
| 2025-05-07 | 6,560.00 | 6,690.00 | 6,410.00 | 6,670.00 | 0.0M |
| 2025-05-02 | 6,700.00 | 6,770.00 | 6,600.00 | 6,650.00 | 0.0M |
| 2025-04-30 | 6,800.00 | 6,860.00 | 6,650.00 | 6,690.00 | 0.0M |
| 2025-04-29 | 6,800.00 | 6,880.00 | 6,710.00 | 6,740.00 | 0.0M |
| 2025-04-28 | 7,000.00 | 7,020.00 | 6,740.00 | 6,830.00 | 0.1M |
| 2025-04-25 | 7,240.00 | 7,240.00 | 6,690.00 | 6,950.00 | 0.1M |
| 2025-04-24 | 7,300.00 | 7,300.00 | 7,050.00 | 7,240.00 | 0.1M |
| 2025-04-23 | 6,910.00 | 7,270.00 | 6,870.00 | 7,180.00 | 0.2M |
| 2025-04-22 | 6,710.00 | 6,870.00 | 6,610.00 | 6,860.00 | 0.0M |
| 2025-04-21 | 6,950.00 | 7,030.00 | 6,770.00 | 6,780.00 | 0.1M |
| 2025-04-18 | 6,860.00 | 6,940.00 | 6,770.00 | 6,920.00 | 0.1M |
| 2025-04-17 | 6,850.00 | 6,960.00 | 6,810.00 | 6,920.00 | 0.1M |
| 2025-04-16 | 7,100.00 | 7,110.00 | 6,880.00 | 6,910.00 | 0.1M |
| 2025-04-15 | 7,270.00 | 7,310.00 | 7,040.00 | 7,070.00 | 0.2M |
| 2025-04-14 | 7,030.00 | 7,030.00 | 6,850.00 | 7,010.00 | 0.1M |
| 2025-04-11 | 6,820.00 | 7,100.00 | 6,720.00 | 6,990.00 | 0.2M |
| 2025-04-10 | 6,840.00 | 6,890.00 | 6,450.00 | 6,800.00 | 0.2M |
| 2025-04-09 | 6,700.00 | 7,170.00 | 6,430.00 | 6,600.00 | 0.9M |
| 2025-04-08 | 6,430.00 | 6,430.00 | 6,120.00 | 6,190.00 | 0.1M |
| 2025-04-07 | 6,200.00 | 6,450.00 | 5,910.00 | 6,400.00 | 0.1M |
| 2025-04-04 | 6,300.00 | 6,530.00 | 6,080.00 | 6,450.00 | 0.1M |
| 2025-04-03 | 6,300.00 | 6,510.00 | 6,260.00 | 6,460.00 | 0.0M |
| 2025-04-02 | 6,600.00 | 6,670.00 | 6,420.00 | 6,420.00 | 0.1M |
| 2025-04-01 | 6,580.00 | 6,770.00 | 6,510.00 | 6,600.00 | 0.1M |
| 2025-03-31 | 6,600.00 | 6,840.00 | 6,510.00 | 6,510.00 | 0.1M |
| 2025-03-28 | 7,060.00 | 7,060.00 | 6,760.00 | 6,950.00 | 0.2M |
| 2025-03-27 | 7,390.00 | 7,390.00 | 7,040.00 | 7,090.00 | 0.1M |
| 2025-03-26 | 7,510.00 | 7,550.00 | 7,300.00 | 7,300.00 | 0.1M |
| 2025-03-25 | 7,800.00 | 7,830.00 | 7,380.00 | 7,590.00 | 0.2M |
| 2025-03-24 | 8,010.00 | 8,150.00 | 7,680.00 | 7,780.00 | 0.2M |
| 2025-03-21 | 7,750.00 | 7,980.00 | 7,370.00 | 7,940.00 | 0.3M |
| 2025-03-20 | 7,940.00 | 7,990.00 | 7,620.00 | 7,790.00 | 0.2M |
| 2025-03-19 | 8,080.00 | 8,110.00 | 7,780.00 | 7,860.00 | 0.2M |
| 2025-03-18 | 7,950.00 | 8,150.00 | 7,910.00 | 8,080.00 | 0.3M |
| 2025-03-17 | 7,950.00 | 8,050.00 | 7,850.00 | 7,970.00 | 0.1M |
| 2025-03-14 | 7,830.00 | 8,190.00 | 7,830.00 | 7,950.00 | 0.3M |
| 2025-03-13 | 7,870.00 | 8,150.00 | 7,750.00 | 7,750.00 | 0.2M |
| 2025-03-12 | 8,000.00 | 8,050.00 | 7,860.00 | 7,860.00 | 0.2M |
| 2025-03-11 | 7,760.00 | 8,310.00 | 7,760.00 | 8,000.00 | 0.3M |
| 2025-03-10 | 8,160.00 | 8,180.00 | 7,870.00 | 8,140.00 | 0.3M |
| 2025-03-07 | 8,020.00 | 8,490.00 | 7,800.00 | 8,230.00 | 1.1M |
| 2025-03-06 | 8,440.00 | 8,520.00 | 7,840.00 | 7,940.00 | 0.9M |
| 2025-03-05 | 7,200.00 | 8,690.00 | 7,200.00 | 8,520.00 | 4.6M |
| 2025-03-04 | 6,930.00 | 7,140.00 | 6,710.00 | 7,130.00 | 0.1M |
| 2025-02-28 | 6,980.00 | 7,120.00 | 6,950.00 | 6,950.00 | 0.1M |
| 2025-02-27 | 7,470.00 | 7,550.00 | 6,900.00 | 7,180.00 | 0.1M |
| 2025-02-26 | 7,440.00 | 7,650.00 | 7,370.00 | 7,470.00 | 0.2M |
| 2025-02-25 | 7,370.00 | 7,450.00 | 7,260.00 | 7,280.00 | 0.1M |
| 2025-02-24 | 7,210.00 | 7,490.00 | 7,170.00 | 7,410.00 | 0.1M |
| 2025-02-21 | 7,540.00 | 7,690.00 | 7,360.00 | 7,400.00 | 0.3M |
| 2025-02-20 | 7,440.00 | 7,560.00 | 7,240.00 | 7,240.00 | 0.1M |
| 2025-02-19 | 7,320.00 | 7,630.00 | 7,280.00 | 7,420.00 | 0.3M |
| 2025-02-18 | 7,260.00 | 7,270.00 | 7,070.00 | 7,270.00 | 0.1M |
| 2025-02-17 | 7,300.00 | 7,380.00 | 7,110.00 | 7,290.00 | 0.1M |
| 2025-02-14 | 7,300.00 | 7,380.00 | 7,160.00 | 7,210.00 | 0.1M |
| 2025-02-13 | 7,360.00 | 7,530.00 | 7,320.00 | 7,320.00 | 0.2M |
| 2025-02-12 | 7,690.00 | 7,800.00 | 7,400.00 | 7,450.00 | 0.4M |
| 2025-02-11 | 6,600.00 | 8,390.00 | 6,600.00 | 7,690.00 | 7.2M |
| 2025-02-10 | 6,800.00 | 6,800.00 | 6,520.00 | 6,660.00 | 0.2M |
| 2025-02-07 | 6,750.00 | 7,090.00 | 6,730.00 | 6,730.00 | 0.7M |
| 2025-02-06 | 7,850.00 | 8,090.00 | 7,650.00 | 7,870.00 | 0.2M |
| 2025-02-05 | 7,900.00 | 8,090.00 | 7,820.00 | 7,830.00 | 0.2M |
| 2025-02-04 | 7,810.00 | 8,120.00 | 7,810.00 | 7,880.00 | 0.3M |
| 2025-02-03 | 8,730.00 | 8,980.00 | 7,950.00 | 8,010.00 | 2.9M |
| 2025-01-31 | 7,880.00 | 7,970.00 | 7,780.00 | 7,810.00 | 0.2M |
| 2025-01-24 | 8,130.00 | 8,280.00 | 7,850.00 | 8,100.00 | 0.3M |
| 2025-01-23 | 8,440.00 | 8,480.00 | 8,080.00 | 8,100.00 | 0.5M |
| 2025-01-22 | 8,370.00 | 8,630.00 | 8,280.00 | 8,520.00 | 0.8M |
| 2025-01-21 | 8,700.00 | 9,690.00 | 8,140.00 | 8,360.00 | 5.1M |
| 2025-01-20 | 6,970.00 | 8,850.00 | 6,930.00 | 8,470.00 | 5.9M |
| 2025-01-17 | 6,810.00 | 6,990.00 | 6,690.00 | 6,880.00 | 0.2M |
| 2025-01-16 | 6,700.00 | 6,850.00 | 6,670.00 | 6,750.00 | 0.1M |
| 2025-01-15 | 6,970.00 | 6,970.00 | 6,600.00 | 6,620.00 | 0.1M |
| 2025-01-14 | 6,680.00 | 7,260.00 | 6,680.00 | 6,830.00 | 0.7M |
| 2025-01-13 | 6,680.00 | 6,810.00 | 6,620.00 | 6,640.00 | 0.1M |
| 2025-01-10 | 6,900.00 | 6,920.00 | 6,660.00 | 6,740.00 | 0.1M |
| 2025-01-09 | 6,710.00 | 6,810.00 | 6,530.00 | 6,810.00 | 0.1M |
| 2025-01-08 | 6,630.00 | 6,820.00 | 6,600.00 | 6,710.00 | 0.1M |
| 2025-01-07 | 6,840.00 | 6,840.00 | 6,640.00 | 6,660.00 | 0.1M |
| 2025-01-06 | 6,580.00 | 6,800.00 | 6,490.00 | 6,790.00 | 0.2M |
| 2025-01-03 | 6,170.00 | 6,500.00 | 6,160.00 | 6,490.00 | 0.1M |
| 2025-01-02 | 6,090.00 | 6,240.00 | 6,070.00 | 6,220.00 | 0.1M |