22,500.00
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 | 22,455.00 | 22,500.00 | 22,305.00 | 22,500.00 | 0.0M |
| 2025-09-25 | 22,650.00 | 22,665.00 | 22,450.00 | 22,455.00 | 0.0M |
| 2025-09-24 | 22,675.00 | 22,675.00 | 22,670.00 | 22,670.00 | 0.0M |
| 2025-09-23 | 22,705.00 | 22,705.00 | 22,585.00 | 22,675.00 | 0.0M |
| 2025-09-22 | 22,720.00 | 22,720.00 | 22,510.00 | 22,705.00 | 0.0M |
| 2025-09-19 | 22,460.00 | 22,657.00 | 22,460.00 | 22,650.00 | 0.0M |
| 2025-09-18 | 22,585.00 | 22,585.00 | 22,365.00 | 22,410.00 | 0.0M |
| 2025-09-17 | 22,605.00 | 22,605.00 | 22,405.00 | 22,585.00 | 0.0M |
| 2025-09-16 | 22,495.00 | 22,735.00 | 22,495.00 | 22,645.00 | 0.0M |
| 2025-09-15 | 22,310.00 | 22,495.00 | 22,290.00 | 22,495.00 | 0.0M |
| 2025-09-12 | 22,340.00 | 22,340.00 | 22,305.00 | 22,310.00 | 0.0M |
| 2025-09-11 | 22,245.00 | 22,300.00 | 22,115.00 | 22,115.00 | 0.0M |
| 2025-09-10 | 22,205.00 | 22,245.00 | 22,200.00 | 22,245.00 | 0.0M |
| 2025-09-09 | 22,085.00 | 22,175.00 | 22,085.00 | 22,090.00 | 0.0M |
| 2025-09-08 | 22,075.00 | 22,090.00 | 21,900.00 | 22,085.00 | 0.0M |
| 2025-09-05 | 22,075.00 | 22,090.00 | 21,915.00 | 22,090.00 | 0.0M |
| 2025-09-04 | 21,930.00 | 21,940.00 | 21,920.00 | 21,920.00 | 0.0M |
| 2025-09-03 | 21,825.00 | 21,830.00 | 21,810.00 | 21,815.00 | 0.0M |
| 2025-09-02 | 21,950.00 | 22,010.00 | 21,950.00 | 22,000.00 | 0.0M |
| 2025-09-01 | 21,830.00 | 21,950.00 | 21,830.00 | 21,950.00 | 0.0M |
| 2025-08-29 | 22,135.00 | 22,135.00 | 22,130.00 | 22,130.00 | 0.0M |
| 2025-08-28 | 22,045.00 | 22,080.00 | 22,045.00 | 22,075.00 | 0.0M |
| 2025-08-27 | 22,040.00 | 22,040.00 | 22,040.00 | 22,040.00 | 0.0M |
| 2025-08-26 | 22,030.00 | 22,030.00 | 21,905.00 | 21,990.00 | 0.0M |
| 2025-08-25 | 22,105.00 | 22,105.00 | 22,050.00 | 22,085.00 | 0.0M |
| 2025-08-22 | 21,815.00 | 21,815.00 | 21,685.00 | 21,685.00 | 0.0M |
| 2025-08-21 | 21,890.00 | 21,890.00 | 21,760.00 | 21,760.00 | 0.0M |
| 2025-08-20 | 21,935.00 | 21,935.00 | 21,895.00 | 21,895.00 | 0.0M |
| 2025-08-19 | 22,000.00 | 22,000.00 | 21,900.00 | 21,990.00 | 0.0M |
| 2025-08-18 | 22,115.00 | 22,170.00 | 22,115.00 | 22,170.00 | 0.0M |
| 2025-08-14 | 22,035.00 | 22,035.00 | 21,930.00 | 21,935.00 | 0.0M |
| 2025-08-13 | 21,820.00 | 21,910.00 | 21,820.00 | 21,910.00 | 0.0M |
| 2025-08-12 | 21,665.00 | 21,665.00 | 21,625.00 | 21,625.00 | 0.0M |
| 2025-08-11 | 21,755.00 | 21,760.00 | 21,665.00 | 21,665.00 | 0.0M |
| 2025-08-08 | 21,665.00 | 21,675.00 | 21,575.00 | 21,650.00 | 0.0M |
| 2025-08-07 | 21,580.00 | 21,615.00 | 21,530.00 | 21,615.00 | 0.0M |
| 2025-08-06 | 21,360.00 | 21,445.00 | 21,360.00 | 21,415.00 | 0.0M |
| 2025-08-05 | 21,395.00 | 21,500.00 | 21,390.00 | 21,390.00 | 0.0M |
| 2025-08-04 | 21,245.00 | 21,245.00 | 21,215.00 | 21,235.00 | 0.0M |
| 2025-08-01 | 21,495.00 | 21,495.00 | 21,465.00 | 21,480.00 | 0.0M |
| 2025-07-31 | 21,690.00 | 21,690.00 | 21,510.00 | 21,675.00 | 0.0M |
| 2025-07-30 | 21,715.00 | 21,715.00 | 21,690.00 | 21,690.00 | 0.0M |
| 2025-07-29 | 21,765.00 | 21,765.00 | 21,700.00 | 21,745.00 | 0.0M |
| 2025-07-28 | 21,825.00 | 21,845.00 | 21,665.00 | 21,785.00 | 0.0M |
| 2025-07-25 | 21,810.00 | 21,810.00 | 21,640.00 | 21,745.00 | 0.0M |
| 2025-07-24 | 21,630.00 | 21,830.00 | 21,630.00 | 21,830.00 | 0.0M |
| 2025-07-23 | 21,580.00 | 21,580.00 | 21,475.00 | 21,475.00 | 0.0M |
| 2025-07-22 | 21,575.00 | 21,575.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2025-07-21 | 21,370.00 | 21,555.00 | 21,370.00 | 21,535.00 | 0.0M |
| 2025-07-18 | 21,355.00 | 21,355.00 | 21,355.00 | 21,355.00 | 0.0M |
| 2025-07-17 | 21,385.00 | 21,395.00 | 21,195.00 | 21,205.00 | 0.0M |
| 2025-07-16 | 21,355.00 | 21,355.00 | 21,325.00 | 21,345.00 | 0.0M |
| 2025-07-15 | 21,230.00 | 21,415.00 | 21,230.00 | 21,405.00 | 0.0M |
| 2025-07-14 | 21,380.00 | 21,400.00 | 21,190.00 | 21,190.00 | 0.0M |
| 2025-07-11 | 21,430.00 | 21,470.00 | 21,430.00 | 21,460.00 | 0.0M |
| 2025-07-10 | 21,430.00 | 21,430.00 | 21,430.00 | 21,430.00 | 0.0M |
| 2025-07-09 | 21,290.00 | 21,290.00 | 21,280.00 | 21,290.00 | 0.0M |
| 2025-07-08 | 21,280.00 | 21,290.00 | 21,125.00 | 21,290.00 | 0.0M |
| 2025-07-07 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 0.0M |
| 2025-07-04 | 21,285.00 | 21,410.00 | 21,270.00 | 21,285.00 | 0.0M |
| 2025-07-03 | 21,080.00 | 21,165.00 | 21,165.00 | 21,165.00 | 0.0M |
| 2025-07-02 | 21,080.00 | 21,245.00 | 21,080.00 | 21,080.00 | 0.0M |
| 2025-07-01 | 21,265.00 | 21,265.00 | 21,105.00 | 21,105.00 | 0.0M |
| 2025-06-30 | 21,180.00 | 21,190.00 | 21,045.00 | 21,190.00 | 0.0M |
| 2025-06-27 | 20,900.00 | 21,020.00 | 20,900.00 | 21,020.00 | 0.0M |
| 2025-06-26 | 21,010.00 | 21,010.00 | 20,780.00 | 20,780.00 | 0.0M |
| 2025-06-25 | 20,955.00 | 20,955.00 | 20,790.00 | 20,920.00 | 0.0M |
| 2025-06-24 | 20,495.00 | 20,770.00 | 20,495.00 | 20,770.00 | 0.0M |
| 2025-06-23 | 20,410.00 | 20,495.00 | 20,410.00 | 20,495.00 | 0.0M |
| 2025-06-20 | 20,650.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2025-06-19 | 20,650.00 | 20,650.00 | 20,495.00 | 20,600.00 | 0.0M |
| 2025-06-18 | 20,625.00 | 20,650.00 | 20,625.00 | 20,650.00 | 0.0M |
| 2025-06-17 | 20,790.00 | 20,810.00 | 20,790.00 | 20,810.00 | 0.0M |
| 2025-06-16 | 20,440.00 | 20,645.00 | 20,440.00 | 20,645.00 | 0.0M |
| 2025-06-13 | 20,840.00 | 20,850.00 | 20,620.00 | 20,620.00 | 0.0M |
| 2025-06-12 | 20,715.00 | 20,860.00 | 20,700.00 | 20,860.00 | 0.0M |
| 2025-06-11 | 20,860.00 | 20,860.00 | 20,695.00 | 20,695.00 | 0.0M |
| 2025-06-10 | 20,795.00 | 20,795.00 | 20,775.00 | 20,780.00 | 0.0M |
| 2025-06-09 | 20,515.00 | 20,780.00 | 20,515.00 | 20,770.00 | 0.0M |
| 2025-06-05 | 20,680.00 | 20,680.00 | 20,670.00 | 20,680.00 | 0.0M |
| 2025-06-04 | 20,600.00 | 20,695.00 | 20,545.00 | 20,545.00 | 0.0M |
| 2025-06-02 | 20,350.00 | 20,380.00 | 20,295.00 | 20,305.00 | 0.0M |
| 2025-05-30 | 20,350.00 | 20,350.00 | 20,330.00 | 20,330.00 | 0.0M |
| 2025-05-29 | 20,385.00 | 20,390.00 | 20,310.00 | 20,320.00 | 0.0M |
| 2025-05-28 | 20,515.00 | 20,520.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2025-05-27 | 20,255.00 | 20,255.00 | 20,240.00 | 20,250.00 | 0.0M |
| 2025-05-26 | 20,230.00 | 20,240.00 | 20,230.00 | 20,240.00 | 0.0M |
| 2025-05-23 | 20,345.00 | 20,355.00 | 20,180.00 | 20,180.00 | 0.0M |
| 2025-05-22 | 20,390.00 | 20,390.00 | 20,195.00 | 20,195.00 | 0.0M |
| 2025-05-21 | 20,425.00 | 20,585.00 | 20,415.00 | 20,525.00 | 0.0M |
| 2025-05-20 | 20,500.00 | 20,615.00 | 20,365.00 | 20,615.00 | 0.0M |
| 2025-05-19 | 20,380.00 | 20,495.00 | 20,345.00 | 20,345.00 | 0.0M |
| 2025-05-16 | 20,425.00 | 20,425.00 | 20,285.00 | 20,420.00 | 0.0M |
| 2025-05-15 | 20,275.00 | 20,415.00 | 20,275.00 | 20,415.00 | 0.0M |
| 2025-05-14 | 20,380.00 | 20,385.00 | 20,380.00 | 20,380.00 | 0.0M |
| 2025-05-13 | 20,100.00 | 20,260.00 | 20,100.00 | 20,255.00 | 0.0M |
| 2025-05-12 | 19,800.00 | 19,820.00 | 19,800.00 | 19,820.00 | 0.0M |
| 2025-05-09 | 19,625.00 | 19,765.00 | 19,625.00 | 19,765.00 | 0.0M |
| 2025-05-08 | 19,510.00 | 19,685.00 | 19,505.00 | 19,505.00 | 0.0M |
| 2025-05-07 | 19,795.00 | 19,795.00 | 19,510.00 | 19,695.00 | 0.0M |
| 2025-05-02 | 19,390.00 | 19,615.00 | 19,385.00 | 19,595.00 | 0.0M |
| 2025-04-30 | 19,385.00 | 19,405.00 | 19,385.00 | 19,405.00 | 0.0M |
| 2025-04-29 | 19,330.00 | 19,380.00 | 19,240.00 | 19,380.00 | 0.0M |
| 2025-04-28 | 19,205.00 | 19,205.00 | 19,135.00 | 19,135.00 | 0.0M |
| 2025-04-25 | 19,200.00 | 19,390.00 | 19,185.00 | 19,205.00 | 0.0M |
| 2025-04-24 | 18,830.00 | 18,830.00 | 18,720.00 | 18,830.00 | 0.0M |
| 2025-04-23 | 18,630.00 | 18,945.00 | 18,625.00 | 18,805.00 | 0.0M |
| 2025-04-22 | 18,210.00 | 18,330.00 | 17,975.00 | 18,330.00 | 0.0M |
| 2025-04-21 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | 0.0M |
| 2025-04-18 | 18,395.00 | 18,565.00 | 18,395.00 | 18,530.00 | 0.0M |
| 2025-04-17 | 18,490.00 | 18,490.00 | 18,335.00 | 18,475.00 | 0.0M |
| 2025-04-16 | 18,765.00 | 18,770.00 | 18,585.00 | 18,725.00 | 0.0M |
| 2025-04-15 | 18,765.00 | 18,785.00 | 18,645.00 | 18,785.00 | 0.0M |
| 2025-04-14 | 18,570.00 | 18,570.00 | 18,570.00 | 18,570.00 | 0.0M |
| 2025-04-11 | 18,245.00 | 18,280.00 | 18,245.00 | 18,280.00 | 0.0M |
| 2025-04-10 | 18,105.00 | 18,625.00 | 18,105.00 | 18,305.00 | 0.0M |
| 2025-04-09 | 17,290.00 | 17,395.00 | 17,060.00 | 17,230.00 | 0.0M |
| 2025-04-08 | 17,640.00 | 17,640.00 | 17,340.00 | 17,380.00 | 0.0M |
| 2025-04-07 | 17,980.00 | 17,980.00 | 17,520.00 | 17,560.00 | 0.0M |
| 2025-04-04 | 18,775.00 | 18,775.00 | 18,310.00 | 18,700.00 | 0.0M |
| 2025-04-03 | 19,195.00 | 19,265.00 | 19,195.00 | 19,260.00 | 0.0M |
| 2025-04-02 | 19,340.00 | 19,465.00 | 19,340.00 | 19,465.00 | 0.0M |
| 2025-04-01 | 19,300.00 | 19,340.00 | 19,260.00 | 19,325.00 | 0.0M |
| 2025-03-31 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2025-03-28 | 19,695.00 | 19,695.00 | 19,565.00 | 19,565.00 | 0.0M |
| 2025-03-27 | 19,755.00 | 19,770.00 | 19,660.00 | 19,660.00 | 0.0M |
| 2025-03-26 | 19,945.00 | 19,955.00 | 19,945.00 | 19,955.00 | 0.0M |
| 2025-03-25 | 19,925.00 | 19,925.00 | 19,870.00 | 19,925.00 | 0.0M |
| 2025-03-24 | 19,600.00 | 19,690.00 | 19,580.00 | 19,690.00 | 0.0M |
| 2025-03-21 | 19,715.00 | 19,715.00 | 19,700.00 | 19,705.00 | 0.0M |
| 2025-03-20 | 19,690.00 | 19,835.00 | 19,690.00 | 19,835.00 | 0.0M |
| 2025-03-19 | 19,690.00 | 19,690.00 | 19,685.00 | 19,685.00 | 0.0M |
| 2025-03-18 | 19,700.00 | 19,700.00 | 19,610.00 | 19,615.00 | 0.0M |
| 2025-03-17 | 19,535.00 | 19,575.00 | 19,455.00 | 19,570.00 | 0.0M |
| 2025-03-14 | 19,095.00 | 19,210.00 | 19,095.00 | 19,210.00 | 0.0M |
| 2025-03-13 | 19,315.00 | 19,315.00 | 19,310.00 | 19,310.00 | 0.0M |
| 2025-03-12 | 19,325.00 | 19,325.00 | 19,310.00 | 19,310.00 | 0.0M |
| 2025-03-11 | 19,530.00 | 19,530.00 | 19,005.00 | 19,290.00 | 0.0M |
| 2025-03-10 | 19,635.00 | 19,745.00 | 19,635.00 | 19,725.00 | 0.0M |
| 2025-03-07 | 19,850.00 | 19,850.00 | 19,840.00 | 19,840.00 | 0.0M |
| 2025-03-06 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.0M |
| 2025-03-05 | 19,675.00 | 19,675.00 | 19,655.00 | 19,660.00 | 0.0M |
| 2025-03-04 | 19,800.00 | 19,800.00 | 19,640.00 | 19,790.00 | 0.0M |
| 2025-02-28 | 19,810.00 | 19,810.00 | 19,620.00 | 19,770.00 | 0.0M |
| 2025-02-27 | 19,990.00 | 20,155.00 | 19,965.00 | 19,965.00 | 0.0M |
| 2025-02-26 | 20,105.00 | 20,115.00 | 19,880.00 | 19,880.00 | 0.0M |
| 2025-02-25 | 19,985.00 | 20,115.00 | 19,985.00 | 20,115.00 | 0.0M |
| 2025-02-24 | 20,050.00 | 20,230.00 | 20,050.00 | 20,070.00 | 0.0M |
| 2025-02-21 | 20,400.00 | 20,505.00 | 20,400.00 | 20,505.00 | 0.0M |
| 2025-02-19 | 20,450.00 | 20,625.00 | 20,445.00 | 20,610.00 | 0.0M |
| 2025-02-18 | 20,590.00 | 20,590.00 | 20,585.00 | 20,590.00 | 0.0M |
| 2025-02-17 | 20,315.00 | 20,520.00 | 20,315.00 | 20,520.00 | 0.0M |
| 2025-02-14 | 20,365.00 | 20,400.00 | 20,365.00 | 20,365.00 | 0.0M |
| 2025-02-13 | 20,060.00 | 20,065.00 | 20,060.00 | 20,065.00 | 0.0M |
| 2025-02-12 | 20,010.00 | 20,240.00 | 20,010.00 | 20,065.00 | 0.0M |
| 2025-02-11 | 20,120.00 | 20,150.00 | 20,120.00 | 20,150.00 | 0.0M |
| 2025-02-10 | 20,135.00 | 20,135.00 | 19,980.00 | 20,120.00 | 0.0M |
| 2025-02-07 | 20,260.00 | 20,300.00 | 20,015.00 | 20,200.00 | 0.0M |
| 2025-02-06 | 20,320.00 | 20,320.00 | 20,260.00 | 20,260.00 | 0.0M |
| 2025-02-05 | 20,180.00 | 20,180.00 | 20,180.00 | 20,180.00 | 0.0M |
| 2025-02-04 | 19,795.00 | 19,960.00 | 19,745.00 | 19,895.00 | 0.0M |
| 2025-02-03 | 20,240.00 | 20,240.00 | 19,825.00 | 19,970.00 | 0.0M |
| 2025-01-31 | 22,205.00 | 22,215.00 | 20,030.00 | 20,205.00 | 0.0M |
| 2025-01-24 | 20,105.00 | 20,510.00 | 20,105.00 | 20,190.00 | 0.0M |
| 2025-01-22 | 20,025.00 | 20,060.00 | 20,015.00 | 20,015.00 | 0.0M |
| 2025-01-21 | 20,030.00 | 20,030.00 | 19,770.00 | 19,770.00 | 0.0M |
| 2025-01-20 | 19,800.00 | 19,945.00 | 19,800.00 | 19,945.00 | 0.0M |
| 2025-01-17 | 19,695.00 | 19,730.00 | 19,695.00 | 19,730.00 | 0.0M |
| 2025-01-16 | 19,615.00 | 19,620.00 | 19,615.00 | 19,615.00 | 0.0M |
| 2025-01-15 | 19,340.00 | 19,425.00 | 19,210.00 | 19,425.00 | 0.0M |
| 2025-01-14 | 19,345.00 | 19,345.00 | 19,345.00 | 19,345.00 | 0.0M |
| 2025-01-13 | 19,225.00 | 19,225.00 | 19,200.00 | 19,210.00 | 0.0M |
| 2025-01-10 | 19,695.00 | 19,695.00 | 19,695.00 | 19,695.00 | 0.0M |
| 2025-01-09 | 19,755.00 | 19,755.00 | 19,475.00 | 19,475.00 | 0.0M |
| 2025-01-08 | 19,710.00 | 19,755.00 | 19,710.00 | 19,755.00 | 0.0M |
| 2025-01-07 | 19,880.00 | 19,880.00 | 19,735.00 | 19,865.00 | 0.0M |
| 2025-01-06 | 19,575.00 | 19,730.00 | 19,575.00 | 19,585.00 | 0.0M |
| 2025-01-03 | 19,515.00 | 19,515.00 | 19,505.00 | 19,515.00 | 0.0M |
| 2025-01-02 | 19,535.00 | 19,535.00 | 19,385.00 | 19,485.00 | 0.0M |