17,820.00
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 | 17,610.00 | 18,130.00 | 17,610.00 | 17,820.00 | 0.0M |
| 2025-09-26 | 17,910.00 | 17,910.00 | 17,430.00 | 17,610.00 | 0.1M |
| 2025-09-25 | 18,000.00 | 18,110.00 | 17,810.00 | 17,900.00 | 0.0M |
| 2025-09-24 | 18,410.00 | 18,410.00 | 17,950.00 | 17,990.00 | 0.0M |
| 2025-09-23 | 18,760.00 | 18,920.00 | 18,370.00 | 18,410.00 | 0.0M |
| 2025-09-22 | 18,630.00 | 19,000.00 | 18,400.00 | 18,820.00 | 0.0M |
| 2025-09-19 | 19,010.00 | 19,030.00 | 18,590.00 | 18,680.00 | 0.0M |
| 2025-09-18 | 18,270.00 | 19,020.00 | 18,250.00 | 19,010.00 | 0.1M |
| 2025-09-17 | 18,560.00 | 18,560.00 | 18,130.00 | 18,240.00 | 0.0M |
| 2025-09-16 | 18,630.00 | 18,640.00 | 18,420.00 | 18,540.00 | 0.0M |
| 2025-09-15 | 18,270.00 | 18,790.00 | 18,270.00 | 18,630.00 | 0.1M |
| 2025-09-12 | 18,310.00 | 18,420.00 | 18,180.00 | 18,200.00 | 0.0M |
| 2025-09-11 | 18,600.00 | 18,600.00 | 18,070.00 | 18,210.00 | 0.1M |
| 2025-09-10 | 18,100.00 | 18,540.00 | 17,950.00 | 18,490.00 | 0.1M |
| 2025-09-09 | 17,420.00 | 18,000.00 | 17,270.00 | 17,870.00 | 0.1M |
| 2025-09-08 | 16,990.00 | 17,410.00 | 16,990.00 | 17,320.00 | 0.0M |
| 2025-09-05 | 16,970.00 | 17,120.00 | 16,920.00 | 17,000.00 | 0.0M |
| 2025-09-04 | 17,080.00 | 17,120.00 | 16,870.00 | 16,950.00 | 0.0M |
| 2025-09-03 | 17,080.00 | 17,190.00 | 16,990.00 | 17,000.00 | 0.0M |
| 2025-09-02 | 17,200.00 | 17,280.00 | 17,080.00 | 17,110.00 | 0.0M |
| 2025-09-01 | 17,390.00 | 17,390.00 | 17,150.00 | 17,200.00 | 0.0M |
| 2025-08-29 | 17,650.00 | 17,650.00 | 17,300.00 | 17,390.00 | 0.0M |
| 2025-08-28 | 17,230.00 | 17,730.00 | 16,960.00 | 17,530.00 | 0.0M |
| 2025-08-27 | 17,260.00 | 17,260.00 | 17,000.00 | 17,130.00 | 0.0M |
| 2025-08-26 | 17,500.00 | 17,500.00 | 17,230.00 | 17,260.00 | 0.0M |
| 2025-08-25 | 17,200.00 | 17,490.00 | 17,100.00 | 17,450.00 | 0.0M |
| 2025-08-22 | 16,970.00 | 17,150.00 | 16,800.00 | 17,020.00 | 0.0M |
| 2025-08-21 | 16,900.00 | 17,040.00 | 16,670.00 | 16,810.00 | 0.0M |
| 2025-08-20 | 16,900.00 | 17,000.00 | 16,510.00 | 16,880.00 | 0.0M |
| 2025-08-19 | 16,720.00 | 17,200.00 | 16,720.00 | 17,020.00 | 0.0M |
| 2025-08-18 | 17,250.00 | 17,300.00 | 16,680.00 | 16,770.00 | 0.1M |
| 2025-08-14 | 17,350.00 | 17,560.00 | 17,350.00 | 17,380.00 | 0.0M |
| 2025-08-13 | 17,510.00 | 17,710.00 | 17,200.00 | 17,450.00 | 0.0M |
| 2025-08-12 | 17,090.00 | 17,850.00 | 17,070.00 | 17,400.00 | 0.0M |
| 2025-08-11 | 17,060.00 | 17,120.00 | 16,840.00 | 17,090.00 | 0.1M |
| 2025-08-08 | 17,280.00 | 17,390.00 | 16,980.00 | 17,060.00 | 0.0M |
| 2025-08-07 | 17,250.00 | 17,430.00 | 17,180.00 | 17,220.00 | 0.0M |
| 2025-08-06 | 17,150.00 | 17,300.00 | 17,000.00 | 17,230.00 | 0.0M |
| 2025-08-05 | 17,040.00 | 17,250.00 | 17,000.00 | 17,150.00 | 0.0M |
| 2025-08-04 | 16,580.00 | 17,000.00 | 16,490.00 | 16,970.00 | 0.0M |
| 2025-08-01 | 17,500.00 | 17,500.00 | 16,500.00 | 16,580.00 | 0.1M |
| 2025-07-31 | 17,410.00 | 17,640.00 | 17,350.00 | 17,570.00 | 0.0M |
| 2025-07-30 | 17,550.00 | 17,750.00 | 17,280.00 | 17,410.00 | 0.0M |
| 2025-07-29 | 17,170.00 | 17,550.00 | 17,130.00 | 17,500.00 | 0.0M |
| 2025-07-28 | 18,000.00 | 18,010.00 | 17,150.00 | 17,340.00 | 0.1M |
| 2025-07-25 | 18,200.00 | 18,520.00 | 17,880.00 | 18,000.00 | 0.1M |
| 2025-07-24 | 18,650.00 | 18,760.00 | 18,200.00 | 18,200.00 | 0.1M |
| 2025-07-23 | 18,840.00 | 18,900.00 | 18,310.00 | 18,570.00 | 0.1M |
| 2025-07-22 | 18,750.00 | 19,070.00 | 18,500.00 | 18,840.00 | 0.1M |
| 2025-07-21 | 18,900.00 | 19,280.00 | 18,700.00 | 18,710.00 | 0.1M |
| 2025-07-18 | 19,540.00 | 19,620.00 | 18,930.00 | 19,100.00 | 0.1M |
| 2025-07-17 | 20,150.00 | 20,200.00 | 19,400.00 | 19,620.00 | 0.1M |
| 2025-07-16 | 20,800.00 | 20,900.00 | 19,940.00 | 20,050.00 | 0.1M |
| 2025-07-15 | 21,000.00 | 21,450.00 | 20,500.00 | 21,000.00 | 0.1M |
| 2025-07-14 | 21,350.00 | 21,400.00 | 20,550.00 | 21,000.00 | 0.2M |
| 2025-07-11 | 21,950.00 | 22,350.00 | 21,300.00 | 21,700.00 | 0.3M |
| 2025-07-10 | 20,300.00 | 24,800.00 | 19,740.00 | 22,350.00 | 2.0M |
| 2025-07-09 | 18,930.00 | 19,880.00 | 18,520.00 | 19,740.00 | 0.3M |
| 2025-07-08 | 17,970.00 | 18,940.00 | 17,800.00 | 18,840.00 | 0.1M |
| 2025-07-07 | 17,650.00 | 17,970.00 | 17,530.00 | 17,970.00 | 0.0M |
| 2025-07-04 | 18,200.00 | 18,200.00 | 17,650.00 | 17,690.00 | 0.1M |
| 2025-07-03 | 18,030.00 | 18,610.00 | 17,880.00 | 18,150.00 | 0.0M |
| 2025-07-02 | 18,400.00 | 18,440.00 | 17,700.00 | 18,020.00 | 0.0M |
| 2025-07-01 | 17,710.00 | 18,750.00 | 17,710.00 | 18,190.00 | 0.1M |
| 2025-06-30 | 17,690.00 | 17,770.00 | 17,420.00 | 17,700.00 | 0.0M |
| 2025-06-27 | 17,910.00 | 18,050.00 | 17,550.00 | 17,690.00 | 0.0M |
| 2025-06-26 | 18,650.00 | 18,650.00 | 17,640.00 | 17,950.00 | 0.1M |
| 2025-06-25 | 18,890.00 | 18,890.00 | 18,400.00 | 18,600.00 | 0.0M |
| 2025-06-24 | 17,990.00 | 19,260.00 | 17,920.00 | 18,730.00 | 0.1M |
| 2025-06-23 | 17,310.00 | 17,860.00 | 17,180.00 | 17,740.00 | 0.1M |
| 2025-06-20 | 18,090.00 | 18,090.00 | 17,450.00 | 17,580.00 | 0.0M |
| 2025-06-19 | 18,500.00 | 18,500.00 | 17,770.00 | 17,920.00 | 0.0M |
| 2025-06-18 | 17,950.00 | 18,370.00 | 17,930.00 | 18,320.00 | 0.0M |
| 2025-06-17 | 18,140.00 | 18,490.00 | 17,800.00 | 18,010.00 | 0.1M |
| 2025-06-16 | 17,120.00 | 17,930.00 | 17,120.00 | 17,930.00 | 0.1M |
| 2025-06-13 | 17,710.00 | 17,870.00 | 17,000.00 | 17,300.00 | 0.1M |
| 2025-06-12 | 18,290.00 | 18,550.00 | 17,410.00 | 17,470.00 | 0.1M |
| 2025-06-11 | 17,500.00 | 18,470.00 | 17,130.00 | 18,120.00 | 0.1M |
| 2025-06-10 | 17,610.00 | 17,640.00 | 17,040.00 | 17,320.00 | 0.1M |
| 2025-06-09 | 17,000.00 | 17,890.00 | 17,000.00 | 17,660.00 | 0.1M |
| 2025-06-05 | 16,420.00 | 16,700.00 | 16,100.00 | 16,500.00 | 0.1M |
| 2025-06-04 | 16,100.00 | 16,400.00 | 15,970.00 | 16,190.00 | 0.1M |
| 2025-06-02 | 16,150.00 | 16,170.00 | 15,570.00 | 15,700.00 | 0.1M |
| 2025-05-30 | 16,630.00 | 16,700.00 | 16,060.00 | 16,160.00 | 0.1M |
| 2025-05-29 | 15,320.00 | 16,290.00 | 15,320.00 | 16,140.00 | 0.2M |
| 2025-05-28 | 14,810.00 | 15,550.00 | 14,800.00 | 15,260.00 | 0.1M |
| 2025-05-27 | 14,750.00 | 14,770.00 | 14,570.00 | 14,730.00 | 0.0M |
| 2025-05-26 | 14,790.00 | 14,990.00 | 14,570.00 | 14,740.00 | 0.0M |
| 2025-05-23 | 14,710.00 | 14,870.00 | 14,560.00 | 14,740.00 | 0.0M |
| 2025-05-22 | 14,960.00 | 14,990.00 | 14,690.00 | 14,700.00 | 0.0M |
| 2025-05-21 | 14,530.00 | 15,000.00 | 14,500.00 | 15,000.00 | 0.0M |
| 2025-05-20 | 14,540.00 | 14,550.00 | 14,390.00 | 14,500.00 | 0.0M |
| 2025-05-19 | 14,570.00 | 14,900.00 | 14,320.00 | 14,400.00 | 0.0M |
| 2025-05-16 | 14,700.00 | 14,880.00 | 14,500.00 | 14,830.00 | 0.1M |
| 2025-05-15 | 14,140.00 | 14,170.00 | 14,000.00 | 14,020.00 | 0.0M |
| 2025-05-14 | 14,060.00 | 14,190.00 | 13,940.00 | 14,120.00 | 0.0M |
| 2025-05-13 | 14,000.00 | 14,060.00 | 13,850.00 | 14,050.00 | 0.0M |
| 2025-05-12 | 13,800.00 | 14,120.00 | 13,780.00 | 14,050.00 | 0.0M |
| 2025-05-09 | 13,860.00 | 13,860.00 | 13,660.00 | 13,780.00 | 0.0M |
| 2025-05-08 | 13,850.00 | 13,950.00 | 13,680.00 | 13,860.00 | 0.0M |
| 2025-05-07 | 13,540.00 | 13,980.00 | 13,400.00 | 13,850.00 | 0.0M |
| 2025-05-02 | 13,440.00 | 13,560.00 | 13,270.00 | 13,520.00 | 0.0M |
| 2025-04-30 | 13,260.00 | 13,460.00 | 13,210.00 | 13,370.00 | 0.0M |
| 2025-04-29 | 13,250.00 | 13,360.00 | 13,120.00 | 13,260.00 | 0.0M |
| 2025-04-28 | 13,220.00 | 13,290.00 | 13,160.00 | 13,250.00 | 0.0M |
| 2025-04-25 | 13,170.00 | 13,300.00 | 13,150.00 | 13,210.00 | 0.0M |
| 2025-04-24 | 13,090.00 | 13,290.00 | 13,020.00 | 13,210.00 | 0.0M |
| 2025-04-23 | 12,710.00 | 13,100.00 | 12,710.00 | 13,050.00 | 0.0M |
| 2025-04-22 | 12,320.00 | 12,700.00 | 12,270.00 | 12,700.00 | 0.0M |
| 2025-04-21 | 12,190.00 | 12,550.00 | 12,150.00 | 12,470.00 | 0.0M |
| 2025-04-18 | 12,120.00 | 12,300.00 | 12,090.00 | 12,180.00 | 0.0M |
| 2025-04-17 | 12,000.00 | 12,120.00 | 12,000.00 | 12,120.00 | 0.0M |
| 2025-04-16 | 12,140.00 | 12,220.00 | 12,050.00 | 12,110.00 | 0.0M |
| 2025-04-15 | 12,060.00 | 12,150.00 | 12,000.00 | 12,140.00 | 0.0M |
| 2025-04-14 | 12,120.00 | 12,120.00 | 12,020.00 | 12,050.00 | 0.0M |
| 2025-04-11 | 11,750.00 | 12,090.00 | 11,750.00 | 12,040.00 | 0.0M |
| 2025-04-10 | 11,740.00 | 11,910.00 | 11,560.00 | 11,890.00 | 0.0M |
| 2025-04-09 | 11,670.00 | 11,750.00 | 11,450.00 | 11,470.00 | 0.0M |
| 2025-04-08 | 11,990.00 | 12,000.00 | 11,700.00 | 11,710.00 | 0.0M |
| 2025-04-07 | 12,000.00 | 12,000.00 | 11,610.00 | 11,810.00 | 0.0M |
| 2025-04-04 | 12,000.00 | 12,090.00 | 11,900.00 | 12,010.00 | 0.0M |
| 2025-04-03 | 12,150.00 | 12,180.00 | 12,000.00 | 12,020.00 | 0.0M |
| 2025-04-02 | 12,200.00 | 12,200.00 | 12,070.00 | 12,170.00 | 0.0M |
| 2025-04-01 | 11,820.00 | 12,630.00 | 11,690.00 | 12,230.00 | 0.0M |
| 2025-03-31 | 11,640.00 | 11,870.00 | 11,550.00 | 11,680.00 | 0.0M |
| 2025-03-28 | 12,160.00 | 12,160.00 | 11,800.00 | 11,820.00 | 0.0M |
| 2025-03-27 | 12,140.00 | 12,220.00 | 12,020.00 | 12,040.00 | 0.0M |
| 2025-03-26 | 12,080.00 | 12,300.00 | 12,030.00 | 12,100.00 | 0.0M |
| 2025-03-25 | 12,190.00 | 12,190.00 | 12,040.00 | 12,080.00 | 0.0M |
| 2025-03-24 | 12,150.00 | 12,300.00 | 12,090.00 | 12,100.00 | 0.0M |
| 2025-03-21 | 12,300.00 | 12,300.00 | 12,060.00 | 12,110.00 | 0.0M |
| 2025-03-20 | 12,500.00 | 12,520.00 | 12,190.00 | 12,240.00 | 0.0M |
| 2025-03-19 | 12,000.00 | 12,500.00 | 11,940.00 | 12,500.00 | 0.1M |
| 2025-03-18 | 12,110.00 | 12,110.00 | 11,910.00 | 12,000.00 | 0.0M |
| 2025-03-17 | 11,730.00 | 12,110.00 | 11,730.00 | 12,040.00 | 0.0M |
| 2025-03-14 | 11,700.00 | 11,700.00 | 11,510.00 | 11,510.00 | 0.0M |
| 2025-03-13 | 12,060.00 | 12,070.00 | 11,300.00 | 11,590.00 | 0.1M |
| 2025-03-12 | 12,150.00 | 12,210.00 | 12,050.00 | 12,060.00 | 0.0M |
| 2025-03-11 | 12,160.00 | 12,250.00 | 12,000.00 | 12,150.00 | 0.0M |
| 2025-03-10 | 12,050.00 | 12,350.00 | 12,000.00 | 12,220.00 | 0.0M |
| 2025-03-07 | 12,150.00 | 12,250.00 | 12,000.00 | 12,050.00 | 0.0M |
| 2025-03-06 | 12,330.00 | 12,330.00 | 12,180.00 | 12,200.00 | 0.0M |
| 2025-03-05 | 12,180.00 | 12,410.00 | 12,180.00 | 12,230.00 | 0.0M |
| 2025-03-04 | 12,390.00 | 12,390.00 | 12,130.00 | 12,210.00 | 0.0M |
| 2025-02-28 | 12,430.00 | 12,490.00 | 12,260.00 | 12,280.00 | 0.0M |
| 2025-02-27 | 12,460.00 | 12,680.00 | 12,460.00 | 12,510.00 | 0.0M |
| 2025-02-26 | 12,430.00 | 12,850.00 | 12,430.00 | 12,520.00 | 0.0M |
| 2025-02-25 | 12,680.00 | 12,710.00 | 12,490.00 | 12,490.00 | 0.0M |
| 2025-02-24 | 12,210.00 | 12,740.00 | 12,190.00 | 12,710.00 | 0.1M |
| 2025-02-21 | 12,220.00 | 12,290.00 | 12,080.00 | 12,210.00 | 0.0M |
| 2025-02-20 | 12,030.00 | 12,250.00 | 12,030.00 | 12,250.00 | 0.0M |
| 2025-02-19 | 11,900.00 | 12,130.00 | 11,900.00 | 12,120.00 | 0.0M |
| 2025-02-18 | 12,000.00 | 12,000.00 | 11,870.00 | 11,950.00 | 0.0M |
| 2025-02-17 | 11,990.00 | 12,100.00 | 11,810.00 | 11,940.00 | 0.0M |
| 2025-02-14 | 11,920.00 | 12,000.00 | 11,910.00 | 11,990.00 | 0.0M |
| 2025-02-13 | 12,000.00 | 12,000.00 | 11,860.00 | 11,930.00 | 0.0M |
| 2025-02-12 | 11,810.00 | 12,040.00 | 11,790.00 | 12,000.00 | 0.0M |
| 2025-02-11 | 11,870.00 | 11,890.00 | 11,800.00 | 11,820.00 | 0.0M |
| 2025-02-10 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2025-02-07 | 11,900.00 | 12,060.00 | 11,870.00 | 11,950.00 | 0.0M |
| 2025-02-06 | 12,010.00 | 12,070.00 | 11,870.00 | 11,900.00 | 0.0M |
| 2025-02-05 | 11,990.00 | 12,060.00 | 11,970.00 | 12,000.00 | 0.0M |
| 2025-02-04 | 11,770.00 | 12,000.00 | 11,770.00 | 11,990.00 | 0.0M |
| 2025-02-03 | 11,800.00 | 11,900.00 | 11,760.00 | 11,820.00 | 0.0M |
| 2025-01-31 | 11,870.00 | 12,100.00 | 11,770.00 | 11,940.00 | 0.0M |
| 2025-01-24 | 11,760.00 | 12,380.00 | 11,650.00 | 11,920.00 | 0.0M |
| 2025-01-23 | 11,800.00 | 11,820.00 | 11,640.00 | 11,650.00 | 0.0M |
| 2025-01-22 | 11,730.00 | 11,830.00 | 11,720.00 | 11,810.00 | 0.0M |
| 2025-01-21 | 11,660.00 | 11,730.00 | 11,600.00 | 11,730.00 | 0.0M |
| 2025-01-20 | 11,700.00 | 11,870.00 | 11,630.00 | 11,650.00 | 0.0M |
| 2025-01-17 | 11,620.00 | 11,900.00 | 11,530.00 | 11,730.00 | 0.0M |
| 2025-01-16 | 11,560.00 | 11,650.00 | 11,520.00 | 11,620.00 | 0.0M |
| 2025-01-15 | 11,610.00 | 11,610.00 | 11,510.00 | 11,570.00 | 0.0M |
| 2025-01-14 | 11,410.00 | 11,630.00 | 11,350.00 | 11,530.00 | 0.0M |
| 2025-01-13 | 11,530.00 | 11,580.00 | 11,400.00 | 11,430.00 | 0.0M |
| 2025-01-10 | 11,520.00 | 11,600.00 | 11,490.00 | 11,530.00 | 0.0M |
| 2025-01-09 | 11,650.00 | 11,660.00 | 11,490.00 | 11,520.00 | 0.0M |
| 2025-01-08 | 11,590.00 | 11,650.00 | 11,490.00 | 11,590.00 | 0.0M |
| 2025-01-07 | 11,600.00 | 11,750.00 | 11,550.00 | 11,590.00 | 0.0M |
| 2025-01-06 | 11,690.00 | 11,820.00 | 11,570.00 | 11,600.00 | 0.0M |
| 2025-01-03 | 11,850.00 | 11,940.00 | 11,670.00 | 11,680.00 | 0.0M |
| 2025-01-02 | 11,720.00 | 11,900.00 | 11,670.00 | 11,840.00 | 0.0M |