15,310.00
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 | 15,265.00 | 15,325.00 | 15,250.00 | 15,310.00 | 0.3M |
| 2025-09-25 | 15,270.00 | 15,270.00 | 14,950.00 | 15,045.00 | 0.4M |
| 2025-09-24 | 15,280.00 | 15,390.00 | 15,250.00 | 15,365.00 | 0.4M |
| 2025-09-23 | 15,500.00 | 15,500.00 | 15,255.00 | 15,275.00 | 0.2M |
| 2025-09-22 | 14,720.00 | 15,480.00 | 14,720.00 | 15,240.00 | 0.4M |
| 2025-09-19 | 14,300.00 | 14,305.00 | 14,230.00 | 14,280.00 | 0.0M |
| 2025-09-18 | 14,445.00 | 14,445.00 | 13,745.00 | 13,960.00 | 0.1M |
| 2025-09-17 | 13,800.00 | 13,915.00 | 13,800.00 | 13,880.00 | 0.1M |
| 2025-09-16 | 14,050.00 | 14,385.00 | 14,050.00 | 14,280.00 | 0.2M |
| 2025-09-15 | 13,510.00 | 13,510.00 | 13,370.00 | 13,475.00 | 0.2M |
| 2025-09-12 | 13,580.00 | 13,585.00 | 13,515.00 | 13,560.00 | 0.1M |
| 2025-09-11 | 13,665.00 | 13,665.00 | 13,490.00 | 13,550.00 | 0.1M |
| 2025-09-10 | 13,485.00 | 13,485.00 | 13,160.00 | 13,420.00 | 0.1M |
| 2025-09-09 | 13,195.00 | 13,195.00 | 13,070.00 | 13,095.00 | 0.0M |
| 2025-09-08 | 13,120.00 | 13,120.00 | 13,025.00 | 13,050.00 | 0.0M |
| 2025-09-05 | 13,230.00 | 13,230.00 | 13,010.00 | 13,115.00 | 0.1M |
| 2025-09-04 | 13,215.00 | 13,425.00 | 13,185.00 | 13,330.00 | 0.1M |
| 2025-09-03 | 12,910.00 | 13,005.00 | 12,910.00 | 12,970.00 | 0.1M |
| 2025-09-02 | 12,860.00 | 12,940.00 | 12,855.00 | 12,880.00 | 0.0M |
| 2025-09-01 | 12,990.00 | 12,990.00 | 12,885.00 | 12,925.00 | 0.0M |
| 2025-08-29 | 13,100.00 | 13,160.00 | 13,010.00 | 13,150.00 | 0.1M |
| 2025-08-28 | 12,930.00 | 12,950.00 | 12,630.00 | 12,750.00 | 0.1M |
| 2025-08-27 | 13,040.00 | 13,135.00 | 12,930.00 | 13,135.00 | 0.1M |
| 2025-08-26 | 12,685.00 | 12,730.00 | 12,495.00 | 12,730.00 | 0.0M |
| 2025-08-25 | 12,690.00 | 12,705.00 | 12,350.00 | 12,670.00 | 0.1M |
| 2025-08-22 | 12,140.00 | 12,310.00 | 12,140.00 | 12,180.00 | 0.0M |
| 2025-08-21 | 12,225.00 | 12,225.00 | 12,040.00 | 12,090.00 | 0.1M |
| 2025-08-20 | 11,975.00 | 12,670.00 | 11,810.00 | 12,030.00 | 0.1M |
| 2025-08-19 | 12,810.00 | 12,810.00 | 12,720.00 | 12,720.00 | 0.1M |
| 2025-08-18 | 12,780.00 | 12,790.00 | 12,715.00 | 12,740.00 | 0.1M |
| 2025-08-14 | 12,890.00 | 12,890.00 | 12,680.00 | 12,795.00 | 0.1M |
| 2025-08-13 | 13,160.00 | 13,330.00 | 13,125.00 | 13,135.00 | 0.1M |
| 2025-08-12 | 12,915.00 | 13,140.00 | 12,915.00 | 13,050.00 | 0.3M |
| 2025-08-11 | 13,390.00 | 13,390.00 | 13,050.00 | 13,175.00 | 0.1M |
| 2025-08-08 | 13,145.00 | 13,410.00 | 13,145.00 | 13,410.00 | 0.1M |
| 2025-08-07 | 13,395.00 | 13,490.00 | 13,315.00 | 13,450.00 | 0.1M |
| 2025-08-06 | 13,730.00 | 13,730.00 | 12,925.00 | 13,255.00 | 0.1M |
| 2025-08-05 | 12,990.00 | 12,990.00 | 12,435.00 | 12,725.00 | 0.3M |
| 2025-08-04 | 12,515.00 | 12,515.00 | 12,105.00 | 12,465.00 | 0.3M |
| 2025-08-01 | 13,320.00 | 13,320.00 | 13,260.00 | 13,265.00 | 0.2M |
| 2025-07-31 | 13,440.00 | 13,585.00 | 13,400.00 | 13,470.00 | 0.1M |
| 2025-07-30 | 13,510.00 | 13,680.00 | 13,325.00 | 13,380.00 | 0.1M |
| 2025-07-29 | 13,815.00 | 13,815.00 | 13,682.00 | 13,760.00 | 0.1M |
| 2025-07-28 | 13,585.00 | 13,825.00 | 13,585.00 | 13,825.00 | 0.2M |
| 2025-07-25 | 13,470.00 | 13,535.00 | 13,355.00 | 13,515.00 | 0.2M |
| 2025-07-24 | 13,170.00 | 13,195.00 | 13,095.00 | 13,110.00 | 0.1M |
| 2025-07-23 | 13,355.00 | 13,355.00 | 12,850.00 | 12,855.00 | 0.2M |
| 2025-07-22 | 12,885.00 | 13,225.00 | 12,810.00 | 12,965.00 | 0.2M |
| 2025-07-21 | 13,455.00 | 13,660.00 | 13,325.00 | 13,550.00 | 0.2M |
| 2025-07-18 | 13,100.00 | 13,200.00 | 13,050.00 | 13,120.00 | 0.2M |
| 2025-07-17 | 12,590.00 | 12,815.00 | 12,590.00 | 12,765.00 | 0.2M |
| 2025-07-16 | 12,205.00 | 12,355.00 | 12,205.00 | 12,340.00 | 0.2M |
| 2025-07-15 | 12,355.00 | 12,355.00 | 12,000.00 | 12,195.00 | 0.1M |
| 2025-07-14 | 11,700.00 | 11,770.00 | 11,665.00 | 11,740.00 | 0.1M |
| 2025-07-11 | 11,530.00 | 11,575.00 | 11,300.00 | 11,455.00 | 0.3M |
| 2025-07-10 | 11,500.00 | 11,505.00 | 11,280.00 | 11,350.00 | 0.2M |
| 2025-07-09 | 11,685.00 | 11,685.00 | 11,250.00 | 11,490.00 | 0.2M |
| 2025-07-08 | 11,560.00 | 11,780.00 | 11,560.00 | 11,720.00 | 0.2M |
| 2025-07-07 | 11,700.00 | 11,770.00 | 11,545.00 | 11,555.00 | 0.2M |
| 2025-07-04 | 11,480.00 | 11,675.00 | 11,480.00 | 11,555.00 | 0.2M |
| 2025-07-03 | 11,635.00 | 11,635.00 | 11,420.00 | 11,475.00 | 0.2M |
| 2025-07-02 | 11,455.00 | 11,575.00 | 11,405.00 | 11,575.00 | 0.2M |
| 2025-07-01 | 11,730.00 | 11,800.00 | 11,695.00 | 11,695.00 | 0.2M |
| 2025-06-30 | 11,770.00 | 11,770.00 | 11,635.00 | 11,730.00 | 0.3M |
| 2025-06-27 | 11,955.00 | 11,955.00 | 11,670.00 | 11,845.00 | 0.3M |
| 2025-06-26 | 11,835.00 | 11,835.00 | 11,352.00 | 11,655.00 | 0.2M |
| 2025-06-25 | 11,650.00 | 11,970.00 | 11,650.00 | 11,955.00 | 0.3M |
| 2025-06-24 | 11,605.00 | 11,715.00 | 11,480.00 | 11,640.00 | 0.3M |
| 2025-06-23 | 11,355.00 | 11,655.00 | 11,300.00 | 11,595.00 | 0.2M |
| 2025-06-20 | 11,795.00 | 11,795.00 | 11,510.00 | 11,545.00 | 0.2M |
| 2025-06-19 | 11,625.00 | 11,795.00 | 11,570.00 | 11,785.00 | 0.2M |
| 2025-06-18 | 11,525.00 | 11,630.00 | 11,260.00 | 11,630.00 | 0.2M |
| 2025-06-17 | 11,600.00 | 11,600.00 | 11,210.00 | 11,525.00 | 0.3M |
| 2025-06-16 | 11,000.00 | 11,155.00 | 11,000.00 | 11,100.00 | 0.2M |
| 2025-06-13 | 11,495.00 | 11,495.00 | 10,890.00 | 10,925.00 | 0.1M |
| 2025-06-12 | 11,270.00 | 11,270.00 | 11,005.00 | 11,085.00 | 0.2M |
| 2025-06-11 | 10,795.00 | 10,845.00 | 10,490.00 | 10,575.00 | 0.2M |
| 2025-06-10 | 10,600.00 | 10,970.00 | 10,595.00 | 10,845.00 | 0.1M |
| 2025-06-09 | 10,070.00 | 10,450.00 | 10,070.00 | 10,430.00 | 0.1M |
| 2025-06-05 | 10,200.00 | 10,210.00 | 9,900.00 | 10,055.00 | 0.1M |
| 2025-06-04 | 10,130.00 | 10,265.00 | 10,065.00 | 10,180.00 | 0.2M |
| 2025-06-02 | 9,695.00 | 9,890.00 | 9,650.00 | 9,750.00 | 0.0M |
| 2025-05-30 | 10,105.00 | 10,105.00 | 9,570.00 | 9,900.00 | 0.1M |
| 2025-05-29 | 10,465.00 | 10,595.00 | 10,245.00 | 10,345.00 | 0.4M |
| 2025-05-28 | 10,450.00 | 10,475.00 | 10,290.00 | 10,325.00 | 0.4M |
| 2025-05-27 | 10,280.00 | 10,435.00 | 10,065.00 | 10,305.00 | 0.2M |
| 2025-05-26 | 10,000.00 | 10,300.00 | 9,775.00 | 10,060.00 | 0.3M |
| 2025-05-23 | 9,045.00 | 9,340.00 | 8,970.00 | 9,270.00 | 0.2M |
| 2025-05-22 | 8,740.00 | 8,745.00 | 8,675.00 | 8,715.00 | 0.0M |
| 2025-05-21 | 9,090.00 | 9,090.00 | 8,710.00 | 8,750.00 | 0.0M |
| 2025-05-20 | 8,990.00 | 8,990.00 | 8,755.00 | 8,765.00 | 0.0M |
| 2025-05-19 | 9,110.00 | 9,110.00 | 8,750.00 | 8,800.00 | 0.0M |
| 2025-05-16 | 9,055.00 | 9,105.00 | 8,925.00 | 8,935.00 | 0.0M |
| 2025-05-15 | 9,100.00 | 9,100.00 | 9,000.00 | 9,055.00 | 0.0M |
| 2025-05-14 | 8,700.00 | 8,930.00 | 8,700.00 | 8,930.00 | 0.0M |
| 2025-05-13 | 8,660.00 | 8,695.00 | 8,500.00 | 8,680.00 | 0.0M |
| 2025-05-12 | 8,690.00 | 8,697.00 | 8,555.00 | 8,650.00 | 0.0M |
| 2025-05-09 | 8,400.00 | 8,465.00 | 8,400.00 | 8,465.00 | 0.0M |
| 2025-05-08 | 8,250.00 | 8,400.00 | 8,240.00 | 8,400.00 | 0.0M |
| 2025-05-07 | 8,300.00 | 8,300.00 | 8,135.00 | 8,140.00 | 0.0M |
| 2025-05-02 | 8,290.00 | 8,295.00 | 8,160.00 | 8,285.00 | 0.0M |
| 2025-04-30 | 8,255.00 | 8,255.00 | 8,135.00 | 8,145.00 | 0.0M |
| 2025-04-29 | 8,185.00 | 8,270.00 | 8,175.00 | 8,245.00 | 0.0M |
| 2025-04-28 | 8,145.00 | 8,185.00 | 8,115.00 | 8,140.00 | 0.0M |
| 2025-04-25 | 7,960.00 | 8,150.00 | 7,960.00 | 8,145.00 | 0.0M |
| 2025-04-24 | 7,695.00 | 7,830.00 | 7,630.00 | 7,815.00 | 0.0M |
| 2025-04-23 | 7,485.00 | 7,590.00 | 7,485.00 | 7,570.00 | 0.0M |
| 2025-04-22 | 7,680.00 | 7,690.00 | 7,415.00 | 7,425.00 | 0.0M |
| 2025-04-21 | 7,745.00 | 7,755.00 | 7,675.00 | 7,675.00 | 0.0M |
| 2025-04-18 | 7,780.00 | 7,780.00 | 7,605.00 | 7,745.00 | 0.0M |
| 2025-04-17 | 7,495.00 | 7,570.00 | 7,495.00 | 7,560.00 | 0.0M |
| 2025-04-16 | 7,675.00 | 7,675.00 | 7,510.00 | 7,550.00 | 0.0M |
| 2025-04-15 | 7,645.00 | 7,645.00 | 7,560.00 | 7,570.00 | 0.0M |
| 2025-04-14 | 7,460.00 | 7,575.00 | 7,460.00 | 7,575.00 | 0.0M |
| 2025-04-11 | 7,470.00 | 7,470.00 | 7,375.00 | 7,430.00 | 0.0M |
| 2025-04-10 | 7,340.00 | 7,542.00 | 7,205.00 | 7,480.00 | 0.0M |
| 2025-04-09 | 6,950.00 | 6,950.00 | 6,790.00 | 6,885.00 | 0.0M |
| 2025-04-08 | 6,700.00 | 7,020.00 | 6,700.00 | 6,960.00 | 0.0M |
| 2025-04-07 | 6,805.00 | 7,275.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-04-04 | 7,730.00 | 7,770.00 | 7,420.00 | 7,440.00 | 0.0M |
| 2025-04-03 | 7,545.00 | 7,785.00 | 7,545.00 | 7,785.00 | 0.0M |
| 2025-04-02 | 8,095.00 | 8,095.00 | 7,835.00 | 7,835.00 | 0.0M |
| 2025-04-01 | 7,920.00 | 7,990.00 | 7,775.00 | 7,860.00 | 0.0M |
| 2025-03-31 | 8,080.00 | 8,095.00 | 7,850.00 | 7,905.00 | 0.0M |
| 2025-03-28 | 8,355.00 | 8,375.00 | 8,090.00 | 8,100.00 | 0.0M |
| 2025-03-27 | 8,560.00 | 8,560.00 | 8,305.00 | 8,360.00 | 0.0M |
| 2025-03-26 | 8,735.00 | 8,735.00 | 8,450.00 | 8,560.00 | 0.0M |
| 2025-03-25 | 8,620.00 | 8,715.00 | 8,620.00 | 8,710.00 | 0.0M |
| 2025-03-24 | 8,555.00 | 8,610.00 | 8,395.00 | 8,610.00 | 0.0M |
| 2025-03-21 | 8,445.00 | 8,525.00 | 8,445.00 | 8,510.00 | 0.0M |
| 2025-03-20 | 8,200.00 | 8,505.00 | 8,200.00 | 8,445.00 | 0.0M |
| 2025-03-19 | 8,145.00 | 8,170.00 | 8,110.00 | 8,120.00 | 0.0M |
| 2025-03-18 | 7,965.00 | 8,195.00 | 7,965.00 | 8,145.00 | 0.0M |
| 2025-03-17 | 7,955.00 | 8,020.00 | 7,920.00 | 7,955.00 | 0.0M |
| 2025-03-14 | 7,950.00 | 8,030.00 | 7,860.00 | 7,870.00 | 0.0M |
| 2025-03-13 | 7,950.00 | 7,975.00 | 7,910.00 | 7,945.00 | 0.0M |
| 2025-03-12 | 7,670.00 | 7,915.00 | 7,670.00 | 7,870.00 | 0.0M |
| 2025-03-11 | 7,565.00 | 7,675.00 | 7,510.00 | 7,650.00 | 0.0M |
| 2025-03-10 | 8,100.00 | 8,100.00 | 7,900.00 | 7,950.00 | 0.0M |
| 2025-03-07 | 8,195.00 | 8,195.00 | 7,965.00 | 8,070.00 | 0.0M |
| 2025-03-06 | 8,395.00 | 8,395.00 | 8,160.00 | 8,210.00 | 0.0M |
| 2025-03-05 | 8,170.00 | 8,170.00 | 8,040.00 | 8,155.00 | 0.0M |
| 2025-03-04 | 8,125.00 | 8,125.00 | 8,000.00 | 8,040.00 | 0.0M |
| 2025-02-28 | 8,350.00 | 8,390.00 | 8,275.00 | 8,350.00 | 0.0M |
| 2025-02-27 | 8,430.00 | 8,570.00 | 8,430.00 | 8,560.00 | 0.0M |
| 2025-02-26 | 8,335.00 | 8,370.00 | 8,240.00 | 8,335.00 | 0.0M |
| 2025-02-25 | 8,250.00 | 8,350.00 | 8,230.00 | 8,335.00 | 0.0M |
| 2025-02-24 | 8,670.00 | 8,670.00 | 8,435.00 | 8,455.00 | 0.0M |
| 2025-02-21 | 8,970.00 | 8,970.00 | 8,850.00 | 8,875.00 | 0.0M |
| 2025-02-20 | 9,120.00 | 9,120.00 | 8,980.00 | 8,995.00 | 0.0M |
| 2025-02-19 | 9,385.00 | 9,385.00 | 9,210.00 | 9,210.00 | 0.0M |
| 2025-02-18 | 9,350.00 | 9,390.00 | 9,335.00 | 9,385.00 | 0.0M |
| 2025-02-17 | 9,695.00 | 9,695.00 | 9,325.00 | 9,375.00 | 0.0M |
| 2025-02-14 | 9,800.00 | 9,810.00 | 9,675.00 | 9,740.00 | 0.1M |
| 2025-02-13 | 9,760.00 | 9,960.00 | 9,760.00 | 9,845.00 | 0.1M |
| 2025-02-12 | 9,995.00 | 9,995.00 | 9,710.00 | 9,900.00 | 0.1M |
| 2025-02-11 | 10,345.00 | 10,345.00 | 9,985.00 | 10,035.00 | 0.1M |
| 2025-02-10 | 9,800.00 | 10,000.00 | 9,800.00 | 9,945.00 | 0.1M |
| 2025-02-07 | 9,805.00 | 9,840.00 | 9,680.00 | 9,705.00 | 0.1M |
| 2025-02-06 | 10,065.00 | 10,070.00 | 9,900.00 | 9,940.00 | 0.1M |
| 2025-02-05 | 10,060.00 | 10,060.00 | 9,930.00 | 9,935.00 | 0.1M |
| 2025-02-04 | 9,905.00 | 9,905.00 | 9,680.00 | 9,730.00 | 0.1M |
| 2025-02-03 | 10,180.00 | 10,180.00 | 9,615.00 | 9,630.00 | 0.2M |
| 2025-01-31 | 10,900.00 | 10,900.00 | 9,930.00 | 10,220.00 | 0.2M |
| 2025-01-24 | 11,070.00 | 11,260.00 | 11,025.00 | 11,060.00 | 0.3M |
| 2025-01-23 | 10,895.00 | 10,985.00 | 10,850.00 | 10,980.00 | 0.2M |
| 2025-01-22 | 10,550.00 | 10,565.00 | 10,495.00 | 10,555.00 | 0.1M |
| 2025-01-21 | 10,125.00 | 10,130.00 | 10,000.00 | 10,130.00 | 0.1M |
| 2025-01-20 | 10,170.00 | 10,250.00 | 10,145.00 | 10,160.00 | 0.2M |
| 2025-01-17 | 9,980.00 | 9,980.00 | 9,860.00 | 9,870.00 | 0.1M |
| 2025-01-16 | 9,905.00 | 10,005.00 | 9,880.00 | 9,940.00 | 0.1M |
| 2025-01-15 | 9,930.00 | 9,970.00 | 9,810.00 | 9,895.00 | 0.1M |
| 2025-01-14 | 9,890.00 | 9,890.00 | 9,775.00 | 9,855.00 | 0.1M |