15,010.00
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 | 15,010.00 | 15,010.00 | 14,870.00 | 15,010.00 | 0.0M |
| 2025-09-25 | 15,290.00 | 15,290.00 | 14,870.00 | 15,010.00 | 0.0M |
| 2025-09-24 | 15,265.00 | 15,265.00 | 14,950.00 | 15,035.00 | 0.0M |
| 2025-09-23 | 15,250.00 | 15,285.00 | 15,210.00 | 15,265.00 | 0.0M |
| 2025-09-22 | 14,995.00 | 15,055.00 | 14,960.00 | 14,995.00 | 0.0M |
| 2025-09-19 | 14,915.00 | 14,920.00 | 14,910.00 | 14,920.00 | 0.0M |
| 2025-09-18 | 14,835.00 | 14,835.00 | 14,655.00 | 14,675.00 | 0.0M |
| 2025-09-17 | 14,715.00 | 14,715.00 | 14,570.00 | 14,585.00 | 0.0M |
| 2025-09-16 | 14,520.00 | 14,820.00 | 14,520.00 | 14,700.00 | 0.0M |
| 2025-09-15 | 14,500.00 | 14,735.00 | 14,500.00 | 14,725.00 | 0.0M |
| 2025-09-12 | 14,775.00 | 14,860.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2025-09-11 | 14,825.00 | 14,880.00 | 14,775.00 | 14,775.00 | 0.0M |
| 2025-09-10 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 0.0M |
| 2025-09-09 | 14,230.00 | 14,230.00 | 14,080.00 | 14,160.00 | 0.0M |
| 2025-09-08 | 14,270.00 | 14,295.00 | 14,155.00 | 14,275.00 | 0.0M |
| 2025-09-05 | 14,325.00 | 14,415.00 | 14,325.00 | 14,415.00 | 0.0M |
| 2025-09-04 | 14,045.00 | 14,095.00 | 14,045.00 | 14,095.00 | 0.0M |
| 2025-09-03 | 14,250.00 | 14,250.00 | 14,045.00 | 14,045.00 | 0.0M |
| 2025-09-02 | 14,375.00 | 14,375.00 | 14,235.00 | 14,250.00 | 0.0M |
| 2025-09-01 | 15,580.00 | 15,580.00 | 14,235.00 | 14,245.00 | 0.0M |
| 2025-08-29 | 14,755.00 | 14,755.00 | 14,645.00 | 14,675.00 | 0.0M |
| 2025-08-28 | 14,500.00 | 14,555.00 | 14,365.00 | 14,450.00 | 0.0M |
| 2025-08-27 | 14,890.00 | 14,890.00 | 14,600.00 | 14,655.00 | 0.0M |
| 2025-08-26 | 14,855.00 | 14,855.00 | 14,420.00 | 14,470.00 | 0.0M |
| 2025-08-25 | 14,215.00 | 14,420.00 | 14,215.00 | 14,420.00 | 0.0M |
| 2025-08-22 | 14,310.00 | 14,310.00 | 14,175.00 | 14,215.00 | 0.0M |
| 2025-08-21 | 14,295.00 | 14,355.00 | 14,295.00 | 14,325.00 | 0.0M |
| 2025-08-20 | 14,740.00 | 14,740.00 | 14,280.00 | 14,290.00 | 0.0M |
| 2025-08-19 | 14,925.00 | 14,925.00 | 14,705.00 | 14,740.00 | 0.0M |
| 2025-08-18 | 14,685.00 | 14,685.00 | 14,480.00 | 14,495.00 | 0.0M |
| 2025-08-14 | 14,745.00 | 14,745.00 | 14,640.00 | 14,685.00 | 0.0M |
| 2025-08-13 | 15,150.00 | 15,150.00 | 14,710.00 | 14,840.00 | 0.6M |
| 2025-08-12 | 15,880.00 | 15,880.00 | 14,640.00 | 14,710.00 | 0.2M |
| 2025-08-11 | 14,740.00 | 14,830.00 | 14,680.00 | 14,690.00 | 0.0M |
| 2025-08-08 | 14,725.00 | 14,805.00 | 14,660.00 | 14,715.00 | 0.0M |
| 2025-08-07 | 14,560.00 | 14,660.00 | 14,545.00 | 14,545.00 | 0.0M |
| 2025-08-06 | 14,505.00 | 14,560.00 | 14,395.00 | 14,560.00 | 0.3M |
| 2025-08-05 | 14,520.00 | 14,980.00 | 14,520.00 | 14,830.00 | 0.1M |
| 2025-08-04 | 15,015.00 | 15,015.00 | 14,500.00 | 14,520.00 | 0.0M |
| 2025-08-01 | 15,135.00 | 15,135.00 | 14,830.00 | 15,020.00 | 0.0M |
| 2025-07-31 | 15,125.00 | 15,280.00 | 15,065.00 | 15,135.00 | 0.1M |
| 2025-07-30 | 15,170.00 | 15,170.00 | 14,600.00 | 14,850.00 | 0.0M |
| 2025-07-29 | 15,145.00 | 15,170.00 | 14,935.00 | 15,080.00 | 0.0M |
| 2025-07-28 | 14,505.00 | 14,840.00 | 14,505.00 | 14,840.00 | 0.0M |
| 2025-07-25 | 14,430.00 | 14,505.00 | 14,352.00 | 14,490.00 | 0.0M |
| 2025-07-24 | 13,810.00 | 14,470.00 | 13,810.00 | 14,235.00 | 0.0M |
| 2025-07-23 | 13,985.00 | 14,000.00 | 13,795.00 | 13,795.00 | 0.0M |
| 2025-07-22 | 14,100.00 | 14,120.00 | 14,025.00 | 14,090.00 | 0.0M |
| 2025-07-21 | 14,655.00 | 14,655.00 | 14,165.00 | 14,195.00 | 0.0M |
| 2025-07-18 | 14,370.00 | 14,370.00 | 14,230.00 | 14,230.00 | 0.0M |
| 2025-07-17 | 13,970.00 | 13,975.00 | 13,960.00 | 13,975.00 | 0.0M |
| 2025-07-16 | 14,820.00 | 14,820.00 | 13,845.00 | 13,950.00 | 0.0M |
| 2025-07-15 | 13,610.00 | 13,835.00 | 13,610.00 | 13,815.00 | 0.0M |
| 2025-07-14 | 13,580.00 | 13,645.00 | 13,520.00 | 13,610.00 | 0.0M |
| 2025-07-11 | 13,650.00 | 13,650.00 | 13,475.00 | 13,580.00 | 0.0M |
| 2025-07-10 | 13,540.00 | 13,655.00 | 13,540.00 | 13,650.00 | 0.0M |
| 2025-07-09 | 13,450.00 | 13,450.00 | 13,345.00 | 13,430.00 | 0.0M |
| 2025-07-08 | 13,340.00 | 13,340.00 | 13,200.00 | 13,310.00 | 0.0M |
| 2025-07-07 | 13,310.00 | 13,340.00 | 13,255.00 | 13,340.00 | 0.0M |
| 2025-07-04 | 13,310.00 | 13,440.00 | 13,310.00 | 13,310.00 | 0.0M |
| 2025-07-03 | 13,560.00 | 13,560.00 | 13,110.00 | 13,185.00 | 0.0M |
| 2025-07-02 | 13,270.00 | 13,270.00 | 12,910.00 | 13,050.00 | 0.0M |
| 2025-07-01 | 13,240.00 | 13,280.00 | 13,235.00 | 13,270.00 | 0.0M |
| 2025-06-30 | 13,080.00 | 13,260.00 | 13,080.00 | 13,130.00 | 0.0M |
| 2025-06-27 | 13,230.00 | 13,230.00 | 12,965.00 | 13,075.00 | 0.0M |
| 2025-06-26 | 12,775.00 | 12,880.00 | 12,775.00 | 12,845.00 | 0.0M |
| 2025-06-25 | 12,630.00 | 12,630.00 | 12,570.00 | 12,630.00 | 0.0M |
| 2025-06-24 | 12,430.00 | 12,530.00 | 12,430.00 | 12,515.00 | 0.0M |
| 2025-06-23 | 12,430.00 | 12,440.00 | 12,300.00 | 12,410.00 | 0.0M |
| 2025-06-20 | 12,510.00 | 12,510.00 | 12,345.00 | 12,430.00 | 0.0M |
| 2025-06-19 | 12,575.00 | 12,600.00 | 12,510.00 | 12,510.00 | 0.0M |
| 2025-06-18 | 12,405.00 | 12,410.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-06-17 | 11,615.00 | 12,340.00 | 11,615.00 | 12,290.00 | 0.0M |
| 2025-06-16 | 12,165.00 | 12,165.00 | 12,030.00 | 12,040.00 | 0.0M |
| 2025-06-13 | 12,225.00 | 12,225.00 | 12,120.00 | 12,165.00 | 0.0M |
| 2025-06-12 | 12,175.00 | 12,285.00 | 12,095.00 | 12,110.00 | 0.0M |
| 2025-06-11 | 12,550.00 | 12,550.00 | 12,125.00 | 12,175.00 | 0.0M |
| 2025-06-10 | 12,210.00 | 12,335.00 | 12,205.00 | 12,330.00 | 0.0M |
| 2025-06-09 | 12,160.00 | 12,245.00 | 12,160.00 | 12,210.00 | 0.0M |
| 2025-06-05 | 12,210.00 | 12,210.00 | 12,135.00 | 12,135.00 | 0.0M |
| 2025-06-04 | 11,835.00 | 12,315.00 | 11,835.00 | 12,210.00 | 0.0M |
| 2025-06-02 | 11,660.00 | 11,960.00 | 11,660.00 | 11,830.00 | 0.0M |
| 2025-05-30 | 12,435.00 | 12,435.00 | 11,995.00 | 12,145.00 | 0.0M |
| 2025-05-29 | 12,180.00 | 12,550.00 | 12,180.00 | 12,435.00 | 0.0M |
| 2025-05-28 | 12,320.00 | 12,320.00 | 12,080.00 | 12,140.00 | 0.0M |
| 2025-05-27 | 12,060.00 | 12,060.00 | 11,935.00 | 11,945.00 | 0.0M |
| 2025-05-26 | 12,255.00 | 12,320.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2025-05-23 | 12,630.00 | 12,630.00 | 11,865.00 | 12,225.00 | 0.0M |
| 2025-05-22 | 11,820.00 | 11,950.00 | 11,820.00 | 11,860.00 | 0.0M |
| 2025-05-21 | 12,150.00 | 12,177.00 | 12,100.00 | 12,110.00 | 0.0M |
| 2025-05-20 | 12,265.00 | 12,310.00 | 12,165.00 | 12,215.00 | 0.0M |
| 2025-05-19 | 12,160.00 | 12,160.00 | 12,015.00 | 12,025.00 | 0.0M |
| 2025-05-16 | 12,150.00 | 12,220.00 | 12,090.00 | 12,160.00 | 0.0M |
| 2025-05-15 | 12,185.00 | 12,410.00 | 12,145.00 | 12,155.00 | 0.0M |
| 2025-05-14 | 12,130.00 | 12,180.00 | 12,020.00 | 12,180.00 | 0.0M |
| 2025-05-13 | 11,430.00 | 11,535.00 | 11,430.00 | 11,500.00 | 0.0M |
| 2025-05-12 | 11,265.00 | 11,340.00 | 11,240.00 | 11,330.00 | 0.0M |
| 2025-05-09 | 11,985.00 | 11,985.00 | 10,940.00 | 11,000.00 | 0.0M |
| 2025-05-08 | 12,025.00 | 12,025.00 | 10,980.00 | 11,015.00 | 0.0M |
| 2025-05-07 | 10,885.00 | 10,975.00 | 10,855.00 | 10,965.00 | 0.0M |
| 2025-05-02 | 10,940.00 | 11,065.00 | 10,790.00 | 10,790.00 | 0.0M |
| 2025-04-30 | 10,900.00 | 10,900.00 | 10,420.00 | 10,420.00 | 0.0M |
| 2025-04-29 | 10,930.00 | 10,930.00 | 10,865.00 | 10,900.00 | 0.0M |
| 2025-04-28 | 11,010.00 | 11,010.00 | 10,950.00 | 10,965.00 | 0.0M |
| 2025-04-25 | 10,835.00 | 10,850.00 | 10,740.00 | 10,805.00 | 0.0M |
| 2025-04-24 | 10,045.00 | 10,205.00 | 10,045.00 | 10,180.00 | 0.0M |
| 2025-04-23 | 9,700.00 | 10,080.00 | 9,700.00 | 10,045.00 | 0.0M |
| 2025-04-22 | 9,750.00 | 9,820.00 | 9,685.00 | 9,685.00 | 0.0M |
| 2025-04-21 | 9,985.00 | 9,985.00 | 9,850.00 | 9,910.00 | 0.0M |
| 2025-04-18 | 9,985.00 | 10,010.00 | 9,980.00 | 9,985.00 | 0.0M |
| 2025-04-17 | 10,065.00 | 10,090.00 | 10,030.00 | 10,060.00 | 0.0M |
| 2025-04-16 | 10,180.00 | 10,180.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-04-15 | 10,405.00 | 10,405.00 | 10,300.00 | 10,310.00 | 0.0M |
| 2025-04-14 | 10,250.00 | 10,355.00 | 10,250.00 | 10,340.00 | 0.0M |
| 2025-04-11 | 11,850.00 | 11,850.00 | 10,035.00 | 10,250.00 | 0.0M |
| 2025-04-10 | 10,555.00 | 10,555.00 | 10,370.00 | 10,400.00 | 0.0M |
| 2025-04-09 | 9,775.00 | 9,775.00 | 9,455.00 | 9,455.00 | 0.0M |
| 2025-04-08 | 9,005.00 | 9,810.00 | 9,005.00 | 9,775.00 | 0.0M |
| 2025-04-07 | 9,900.00 | 9,900.00 | 8,905.00 | 9,005.00 | 0.0M |
| 2025-04-04 | 10,590.00 | 10,590.00 | 9,925.00 | 9,980.00 | 0.0M |
| 2025-04-03 | 10,990.00 | 10,990.00 | 10,590.00 | 10,630.00 | 0.0M |
| 2025-04-02 | 11,075.00 | 11,075.00 | 10,960.00 | 11,000.00 | 0.0M |
| 2025-04-01 | 10,855.00 | 10,875.00 | 10,830.00 | 10,875.00 | 0.0M |
| 2025-03-31 | 11,170.00 | 11,170.00 | 10,795.00 | 10,875.00 | 0.0M |
| 2025-03-28 | 11,315.00 | 11,315.00 | 11,155.00 | 11,160.00 | 0.0M |
| 2025-03-27 | 11,400.00 | 11,405.00 | 11,295.00 | 11,315.00 | 0.0M |
| 2025-03-26 | 11,985.00 | 12,060.00 | 11,985.00 | 12,060.00 | 0.0M |
| 2025-03-25 | 12,185.00 | 12,185.00 | 12,050.00 | 12,050.00 | 0.0M |
| 2025-03-24 | 11,660.00 | 12,085.00 | 11,660.00 | 12,085.00 | 0.0M |
| 2025-03-21 | 11,500.00 | 11,980.00 | 11,500.00 | 11,885.00 | 0.0M |
| 2025-03-20 | 11,890.00 | 11,975.00 | 11,890.00 | 11,950.00 | 0.0M |
| 2025-03-19 | 11,560.00 | 11,690.00 | 11,560.00 | 11,680.00 | 0.0M |
| 2025-03-18 | 11,705.00 | 11,815.00 | 11,675.00 | 11,775.00 | 0.0M |
| 2025-03-17 | 11,825.00 | 11,825.00 | 11,655.00 | 11,715.00 | 0.0M |
| 2025-03-14 | 11,770.00 | 11,770.00 | 11,355.00 | 11,530.00 | 0.0M |
| 2025-03-13 | 11,540.00 | 11,715.00 | 11,430.00 | 11,430.00 | 0.0M |
| 2025-03-12 | 10,970.00 | 11,350.00 | 10,970.00 | 11,295.00 | 0.0M |
| 2025-03-11 | 11,350.00 | 11,350.00 | 10,785.00 | 10,960.00 | 0.0M |
| 2025-03-10 | 11,355.00 | 11,360.00 | 11,350.00 | 11,355.00 | 0.0M |
| 2025-03-07 | 11,460.00 | 11,460.00 | 11,235.00 | 11,305.00 | 0.0M |
| 2025-03-06 | 11,485.00 | 11,485.00 | 11,370.00 | 11,460.00 | 0.0M |
| 2025-03-05 | 10,850.00 | 11,425.00 | 10,850.00 | 11,395.00 | 0.0M |
| 2025-03-04 | 10,835.00 | 11,330.00 | 10,835.00 | 11,325.00 | 0.0M |
| 2025-02-28 | 11,990.00 | 11,990.00 | 11,900.00 | 11,945.00 | 0.0M |
| 2025-02-27 | 12,715.00 | 12,800.00 | 12,570.00 | 12,800.00 | 0.0M |
| 2025-02-26 | 12,505.00 | 12,780.00 | 12,505.00 | 12,735.00 | 0.0M |
| 2025-02-25 | 12,365.00 | 12,515.00 | 12,365.00 | 12,505.00 | 0.0M |
| 2025-02-24 | 13,400.00 | 13,400.00 | 12,910.00 | 12,990.00 | 0.0M |
| 2025-02-21 | 13,435.00 | 13,480.00 | 13,375.00 | 13,390.00 | 0.0M |
| 2025-02-20 | 13,400.00 | 13,495.00 | 13,375.00 | 13,435.00 | 0.0M |
| 2025-02-19 | 13,135.00 | 13,560.00 | 13,135.00 | 13,400.00 | 0.0M |
| 2025-02-18 | 13,085.00 | 13,120.00 | 13,005.00 | 13,030.00 | 0.0M |
| 2025-02-17 | 13,095.00 | 13,095.00 | 12,950.00 | 13,085.00 | 0.0M |
| 2025-02-14 | 12,835.00 | 12,835.00 | 12,650.00 | 12,710.00 | 0.0M |
| 2025-02-13 | 13,000.00 | 13,000.00 | 12,400.00 | 12,470.00 | 0.0M |
| 2025-02-12 | 12,960.00 | 12,960.00 | 12,625.00 | 12,790.00 | 0.0M |
| 2025-02-11 | 12,565.00 | 12,980.00 | 12,565.00 | 12,960.00 | 0.0M |
| 2025-02-10 | 12,245.00 | 12,555.00 | 12,245.00 | 12,370.00 | 0.0M |
| 2025-02-07 | 12,135.00 | 12,265.00 | 12,135.00 | 12,245.00 | 0.0M |
| 2025-02-06 | 11,760.00 | 12,265.00 | 11,760.00 | 12,135.00 | 0.0M |
| 2025-02-05 | 11,740.00 | 11,750.00 | 11,500.00 | 11,730.00 | 0.0M |
| 2025-02-04 | 11,590.00 | 11,645.00 | 11,395.00 | 11,530.00 | 0.0M |
| 2025-02-03 | 11,050.00 | 11,875.00 | 11,050.00 | 11,590.00 | 0.0M |
| 2025-01-31 | 13,555.00 | 13,555.00 | 11,915.00 | 12,110.00 | 0.0M |
| 2025-01-24 | 13,420.00 | 13,455.00 | 13,370.00 | 13,390.00 | 0.0M |
| 2025-01-23 | 13,380.00 | 13,420.00 | 13,200.00 | 13,410.00 | 0.0M |
| 2025-01-22 | 12,765.00 | 12,960.00 | 12,765.00 | 12,915.00 | 0.0M |
| 2025-01-21 | 12,155.00 | 12,725.00 | 12,155.00 | 12,725.00 | 0.0M |
| 2025-01-20 | 12,835.00 | 12,835.00 | 12,645.00 | 12,645.00 | 0.0M |
| 2025-01-17 | 13,065.00 | 13,065.00 | 12,430.00 | 12,640.00 | 0.0M |
| 2025-01-16 | 12,660.00 | 12,685.00 | 12,545.00 | 12,685.00 | 0.0M |
| 2025-01-15 | 13,375.00 | 13,375.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2025-01-14 | 12,460.00 | 12,500.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2025-01-13 | 12,720.00 | 12,720.00 | 12,610.00 | 12,620.00 | 0.0M |
| 2025-01-10 | 12,735.00 | 12,800.00 | 12,735.00 | 12,800.00 | 0.0M |
| 2025-01-09 | 12,600.00 | 12,745.00 | 12,600.00 | 12,745.00 | 0.0M |
| 2025-01-08 | 12,910.00 | 12,910.00 | 12,745.00 | 12,800.00 | 0.0M |
| 2025-01-07 | 13,375.00 | 13,375.00 | 13,050.00 | 13,050.00 | 0.0M |
| 2025-01-06 | 12,450.00 | 12,965.00 | 12,450.00 | 12,955.00 | 0.0M |
| 2025-01-03 | 12,330.00 | 12,395.00 | 12,290.00 | 12,375.00 | 0.0M |
| 2025-01-02 | 12,400.00 | 12,400.00 | 12,245.00 | 12,245.00 | 0.0M |