18,000.00
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 | 18,250.00 | 18,400.00 | 17,650.00 | 18,000.00 | 5.9M |
| 2025-09-26 | 17,450.00 | 18,400.00 | 17,400.00 | 18,050.00 | 14.2M |
| 2025-09-25 | 17,100.00 | 17,500.00 | 17,050.00 | 17,400.00 | 6.9M |
| 2025-09-24 | 16,600.00 | 17,100.00 | 16,400.00 | 17,100.00 | 2.0M |
| 2025-09-23 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 1.3M |
| 2025-09-22 | 16,600.00 | 16,900.00 | 16,300.00 | 16,450.00 | 3.4M |
| 2025-09-19 | 16,850.00 | 16,900.00 | 16,550.00 | 16,700.00 | 2.3M |
| 2025-09-18 | 16,850.00 | 16,900.00 | 16,500.00 | 16,700.00 | 1.8M |
| 2025-09-17 | 17,150.00 | 17,250.00 | 16,650.00 | 16,700.00 | 3.4M |
| 2025-09-16 | 17,600.00 | 17,600.00 | 17,000.00 | 17,050.00 | 3.7M |
| 2025-09-15 | 17,050.00 | 17,600.00 | 16,950.00 | 17,350.00 | 4.6M |
| 2025-09-12 | 17,000.00 | 17,400.00 | 16,850.00 | 17,000.00 | 2.9M |
| 2025-09-11 | 16,700.00 | 17,000.00 | 16,000.00 | 17,000.00 | 4.1M |
| 2025-09-10 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 3.6M |
| 2025-09-09 | 16,800.00 | 17,100.00 | 16,200.00 | 17,000.00 | 5.1M |
| 2025-09-08 | 17,400.00 | 17,900.00 | 16,500.00 | 16,500.00 | 10.8M |
| 2025-09-05 | 18,150.00 | 18,150.00 | 17,500.00 | 17,500.00 | 9.0M |
| 2025-09-04 | 16,750.00 | 17,650.00 | 16,600.00 | 17,650.00 | 13.1M |
| 2025-09-03 | 15,950.00 | 16,550.00 | 15,850.00 | 16,500.00 | 4.5M |
| 2025-08-29 | 16,200.00 | 16,200.00 | 15,800.00 | 15,800.00 | 3.6M |
| 2025-08-28 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 3.7M |
| 2025-08-27 | 16,000.00 | 16,400.00 | 15,650.00 | 15,650.00 | 5.8M |
| 2025-08-26 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 4.0M |
| 2025-08-25 | 15,150.00 | 15,650.00 | 14,750.00 | 15,400.00 | 7.3M |
| 2025-08-22 | 16,000.00 | 16,300.00 | 15,350.00 | 15,350.00 | 20.2M |
| 2025-08-21 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 8.6M |
| 2025-08-20 | 17,950.00 | 18,000.00 | 16,700.00 | 17,150.00 | 7.3M |
| 2025-08-19 | 17,400.00 | 17,950.00 | 17,150.00 | 17,750.00 | 7.7M |
| 2025-08-18 | 17,300.00 | 17,500.00 | 16,550.00 | 17,400.00 | 7.8M |
| 2025-08-15 | 18,350.00 | 18,450.00 | 17,200.00 | 17,300.00 | 16.2M |
| 2025-08-14 | 18,600.00 | 18,650.00 | 18,200.00 | 18,250.00 | 8.6M |
| 2025-08-13 | 18,750.00 | 18,950.00 | 18,000.00 | 18,550.00 | 9.4M |
| 2025-08-12 | 18,050.00 | 18,500.00 | 17,800.00 | 18,450.00 | 10.5M |
| 2025-08-11 | 17,850.00 | 18,250.00 | 17,750.00 | 17,900.00 | 9.0M |
| 2025-08-08 | 17,700.00 | 18,000.00 | 17,200.00 | 17,700.00 | 10.4M |
| 2025-08-07 | 17,350.00 | 17,900.00 | 17,200.00 | 17,700.00 | 11.7M |
| 2025-08-06 | 17,600.00 | 17,600.00 | 16,950.00 | 17,100.00 | 11.8M |
| 2025-08-05 | 18,200.00 | 18,250.00 | 16,650.00 | 17,600.00 | 16.4M |
| 2025-08-04 | 18,350.00 | 18,400.00 | 17,450.00 | 17,900.00 | 13.6M |
| 2025-08-01 | 18,950.00 | 18,950.00 | 18,100.00 | 18,600.00 | 10.5M |
| 2025-07-31 | 19,500.00 | 19,500.00 | 17,000.00 | 18,900.00 | 35.3M |
| 2025-07-30 | 18,250.00 | 18,250.00 | 17,950.00 | 18,250.00 | 15.2M |
| 2025-07-29 | 18,450.00 | 18,450.00 | 17,100.00 | 17,100.00 | 14.7M |
| 2025-07-28 | 18,200.00 | 18,800.00 | 18,000.00 | 18,350.00 | 11.2M |
| 2025-07-25 | 17,500.00 | 18,200.00 | 17,500.00 | 18,150.00 | 5.7M |
| 2025-07-24 | 17,850.00 | 17,900.00 | 17,500.00 | 17,600.00 | 3.6M |
| 2025-07-23 | 17,800.00 | 18,250.00 | 17,500.00 | 17,850.00 | 6.6M |
| 2025-07-22 | 16,800.00 | 17,500.00 | 16,600.00 | 17,500.00 | 5.6M |
| 2025-07-21 | 17,250.00 | 17,350.00 | 16,800.00 | 17,000.00 | 8.1M |
| 2025-07-18 | 17,600.00 | 17,850.00 | 17,050.00 | 17,450.00 | 5.4M |
| 2025-07-17 | 17,350.00 | 17,900.00 | 17,150.00 | 17,450.00 | 7.5M |
| 2025-07-16 | 16,400.00 | 17,350.00 | 16,400.00 | 17,150.00 | 8.2M |
| 2025-07-15 | 16,550.00 | 16,650.00 | 16,250.00 | 16,550.00 | 6.1M |
| 2025-07-14 | 16,400.00 | 16,700.00 | 16,000.00 | 16,500.00 | 6.6M |
| 2025-07-11 | 16,300.00 | 16,500.00 | 16,000.00 | 16,300.00 | 7.9M |
| 2025-07-10 | 16,350.00 | 16,500.00 | 16,100.00 | 16,350.00 | 4.3M |
| 2025-07-09 | 16,400.00 | 16,450.00 | 16,050.00 | 16,150.00 | 9.0M |
| 2025-07-08 | 16,600.00 | 16,750.00 | 16,050.00 | 16,450.00 | 6.0M |
| 2025-07-07 | 15,900.00 | 16,450.00 | 15,700.00 | 16,400.00 | 7.9M |
| 2025-07-04 | 15,300.00 | 16,100.00 | 15,200.00 | 15,750.00 | 12.7M |
| 2025-07-03 | 15,150.00 | 15,650.00 | 15,000.00 | 15,200.00 | 5.7M |
| 2025-07-02 | 14,800.00 | 15,200.00 | 14,650.00 | 15,200.00 | 4.4M |
| 2025-07-01 | 15,200.00 | 15,200.00 | 14,750.00 | 14,800.00 | 5.2M |
| 2025-06-30 | 15,100.00 | 15,350.00 | 15,000.00 | 15,250.00 | 5.3M |
| 2025-06-27 | 15,050.00 | 15,200.00 | 14,950.00 | 15,150.00 | 2.9M |
| 2025-06-26 | 14,950.00 | 15,350.00 | 14,800.00 | 15,100.00 | 5.5M |
| 2025-06-25 | 14,900.00 | 15,000.00 | 14,650.00 | 14,950.00 | 4.2M |
| 2025-06-24 | 14,900.00 | 15,100.00 | 14,800.00 | 14,900.00 | 4.1M |
| 2025-06-23 | 14,700.00 | 14,900.00 | 14,450.00 | 14,700.00 | 7.0M |
| 2025-06-20 | 15,000.00 | 15,050.00 | 14,700.00 | 14,900.00 | 7.4M |
| 2025-06-19 | 15,250.00 | 15,250.00 | 14,850.00 | 15,050.00 | 4.9M |
| 2025-06-18 | 15,900.00 | 15,900.00 | 15,150.00 | 15,250.00 | 7.7M |
| 2025-06-17 | 15,250.00 | 15,750.00 | 15,250.00 | 15,500.00 | 6.9M |
| 2025-06-16 | 15,250.00 | 15,600.00 | 15,000.00 | 15,300.00 | 6.7M |
| 2025-06-13 | 15,150.00 | 15,400.00 | 14,650.00 | 15,300.00 | 12.3M |
| 2025-06-12 | 15,600.00 | 15,700.00 | 15,250.00 | 15,500.00 | 10.3M |
| 2025-06-11 | 15,650.00 | 15,650.00 | 15,150.00 | 15,500.00 | 4.3M |
| 2025-06-10 | 15,800.00 | 15,800.00 | 15,350.00 | 15,600.00 | 6.0M |
| 2025-06-09 | 15,000.00 | 16,100.00 | 14,900.00 | 15,700.00 | 7.9M |
| 2025-06-06 | 14,850.00 | 15,200.00 | 14,450.00 | 15,150.00 | 8.1M |
| 2025-06-05 | 14,650.00 | 14,800.00 | 14,050.00 | 14,700.00 | 10.5M |
| 2025-06-04 | 15,150.00 | 15,200.00 | 14,700.00 | 14,800.00 | 7.8M |
| 2025-06-03 | 15,200.00 | 15,250.00 | 14,750.00 | 15,150.00 | 6.6M |
| 2025-06-02 | 14,500.00 | 15,150.00 | 14,500.00 | 15,150.00 | 6.9M |
| 2025-05-30 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 5.7M |
| 2025-05-29 | 14,450.00 | 14,900.00 | 14,400.00 | 14,750.00 | 5.4M |
| 2025-05-28 | 14,950.00 | 15,000.00 | 14,200.00 | 14,400.00 | 8.2M |
| 2025-05-27 | 14,650.00 | 15,100.00 | 14,350.00 | 14,650.00 | 7.2M |
| 2025-05-26 | 14,300.00 | 14,850.00 | 13,800.00 | 14,600.00 | 16.3M |
| 2025-05-23 | 13,550.00 | 14,000.00 | 13,400.00 | 13,900.00 | 10.3M |
| 2025-05-22 | 13,300.00 | 13,950.00 | 13,100.00 | 13,350.00 | 10.4M |
| 2025-05-21 | 13,600.00 | 13,600.00 | 12,950.00 | 13,350.00 | 8.2M |
| 2025-05-20 | 13,050.00 | 13,250.00 | 12,850.00 | 13,250.00 | 7.5M |
| 2025-05-19 | 13,000.00 | 13,350.00 | 12,850.00 | 13,000.00 | 9.5M |
| 2025-05-16 | 13,200.00 | 13,800.00 | 13,050.00 | 13,200.00 | 8.9M |
| 2025-05-15 | 13,400.00 | 13,400.00 | 12,650.00 | 13,200.00 | 10.8M |
| 2025-05-14 | 13,050.00 | 13,550.00 | 12,900.00 | 13,250.00 | 6.6M |
| 2025-05-13 | 13,200.00 | 13,250.00 | 12,850.00 | 13,050.00 | 10.0M |
| 2025-05-12 | 12,600.00 | 13,200.00 | 12,450.00 | 13,050.00 | 14.0M |
| 2025-05-09 | 12,450.00 | 12,850.00 | 12,250.00 | 12,350.00 | 11.1M |
| 2025-05-08 | 11,500.00 | 12,250.00 | 11,500.00 | 12,250.00 | 14.4M |
| 2025-05-07 | 11,200.00 | 11,450.00 | 11,000.00 | 11,450.00 | 5.8M |
| 2025-05-06 | 11,100.00 | 11,400.00 | 11,100.00 | 11,150.00 | 5.5M |
| 2025-05-05 | 11,100.00 | 11,250.00 | 10,850.00 | 11,000.00 | 1.8M |
| 2025-04-29 | 10,850.00 | 11,200.00 | 10,600.00 | 11,000.00 | 4.0M |
| 2025-04-28 | 11,000.00 | 11,000.00 | 10,550.00 | 10,850.00 | 3.8M |
| 2025-04-25 | 11,450.00 | 11,450.00 | 11,000.00 | 11,000.00 | 4.1M |
| 2025-04-24 | 11,350.00 | 11,600.00 | 11,100.00 | 11,300.00 | 6.7M |
| 2025-04-23 | 11,300.00 | 11,500.00 | 10,950.00 | 11,300.00 | 5.8M |
| 2025-04-22 | 11,050.00 | 11,450.00 | 10,400.00 | 11,000.00 | 10.7M |
| 2025-04-21 | 11,000.00 | 11,400.00 | 10,750.00 | 11,150.00 | 6.5M |
| 2025-04-18 | 11,400.00 | 11,500.00 | 11,000.00 | 11,000.00 | 5.5M |
| 2025-04-17 | 10,400.00 | 11,200.00 | 10,400.00 | 11,150.00 | 10.0M |
| 2025-04-16 | 10,500.00 | 10,700.00 | 10,100.00 | 10,500.00 | 5.4M |
| 2025-04-15 | 10,900.00 | 11,000.00 | 10,200.00 | 10,500.00 | 5.8M |
| 2025-04-14 | 10,550.00 | 10,950.00 | 10,350.00 | 10,900.00 | 5.3M |
| 2025-04-11 | 10,350.00 | 10,400.00 | 9,720.00 | 10,400.00 | 13.0M |
| 2025-04-10 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.2M |
| 2025-04-09 | 9,090.00 | 9,320.00 | 9,090.00 | 9,090.00 | 7.2M |
| 2025-04-08 | 9,950.00 | 10,300.00 | 9,770.00 | 9,770.00 | 2.8M |
| 2025-04-04 | 9,680.00 | 10,500.00 | 9,680.00 | 10,500.00 | 14.4M |
| 2025-04-03 | 10,400.00 | 10,800.00 | 10,400.00 | 10,400.00 | 6.3M |
| 2025-04-02 | 10,500.00 | 11,150.00 | 10,350.00 | 11,150.00 | 12.1M |
| 2025-04-01 | 10,500.00 | 10,600.00 | 10,150.00 | 10,450.00 | 5.5M |
| 2025-03-31 | 10,300.00 | 10,650.00 | 10,200.00 | 10,500.00 | 6.1M |
| 2025-03-28 | 10,250.00 | 10,500.00 | 10,200.00 | 10,300.00 | 13.3M |
| 2025-03-27 | 9,280.00 | 9,840.00 | 9,210.00 | 9,840.00 | 4.1M |
| 2025-03-26 | 9,010.00 | 9,300.00 | 9,010.00 | 9,200.00 | 3.8M |
| 2025-03-25 | 8,760.00 | 8,880.00 | 8,710.00 | 8,790.00 | 1.4M |
| 2025-03-24 | 8,600.00 | 8,820.00 | 8,600.00 | 8,760.00 | 1.8M |
| 2025-03-21 | 8,700.00 | 8,880.00 | 8,600.00 | 8,600.00 | 2.1M |
| 2025-03-20 | 8,880.00 | 8,880.00 | 8,620.00 | 8,700.00 | 2.2M |
| 2025-03-19 | 8,810.00 | 8,920.00 | 8,700.00 | 8,760.00 | 2.2M |
| 2025-03-18 | 8,900.00 | 8,920.00 | 8,750.00 | 8,820.00 | 1.9M |
| 2025-03-17 | 8,380.00 | 8,850.00 | 8,380.00 | 8,800.00 | 7.1M |
| 2025-03-14 | 8,240.00 | 8,350.00 | 8,230.00 | 8,280.00 | 1.2M |
| 2025-03-13 | 8,250.00 | 8,420.00 | 8,200.00 | 8,250.00 | 2.0M |
| 2025-03-12 | 8,390.00 | 8,390.00 | 8,240.00 | 8,260.00 | 1.1M |
| 2025-03-11 | 8,250.00 | 8,360.00 | 8,190.00 | 8,360.00 | 2.6M |
| 2025-03-10 | 8,450.00 | 8,460.00 | 8,270.00 | 8,340.00 | 1.9M |
| 2025-03-07 | 8,350.00 | 8,580.00 | 8,350.00 | 8,350.00 | 3.6M |
| 2025-03-06 | 8,300.00 | 8,320.00 | 8,250.00 | 8,310.00 | 1.6M |
| 2025-03-05 | 8,260.00 | 8,440.00 | 8,260.00 | 8,260.00 | 2.9M |
| 2025-03-04 | 8,280.00 | 8,320.00 | 8,170.00 | 8,260.00 | 2.1M |
| 2025-03-03 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 2.7M |
| 2025-02-28 | 8,290.00 | 8,330.00 | 8,180.00 | 8,240.00 | 1.5M |
| 2025-02-27 | 8,160.00 | 8,370.00 | 8,110.00 | 8,270.00 | 3.9M |
| 2025-02-26 | 8,200.00 | 8,220.00 | 8,070.00 | 8,130.00 | 1.8M |
| 2025-02-25 | 8,100.00 | 8,170.00 | 8,030.00 | 8,100.00 | 1.8M |
| 2025-02-24 | 8,150.00 | 8,150.00 | 7,970.00 | 8,000.00 | 2.1M |
| 2025-02-21 | 8,040.00 | 8,230.00 | 8,000.00 | 8,140.00 | 3.2M |
| 2025-02-20 | 8,250.00 | 8,250.00 | 8,030.00 | 8,060.00 | 3.2M |
| 2025-02-19 | 7,790.00 | 8,230.00 | 7,710.00 | 8,200.00 | 10.3M |
| 2025-02-18 | 7,350.00 | 7,700.00 | 7,350.00 | 7,700.00 | 4.4M |
| 2025-02-17 | 7,310.00 | 7,440.00 | 7,310.00 | 7,350.00 | 1.1M |
| 2025-02-14 | 7,240.00 | 7,340.00 | 7,240.00 | 7,300.00 | 1.2M |
| 2025-02-13 | 7,250.00 | 7,260.00 | 7,200.00 | 7,240.00 | 1.1M |
| 2025-02-12 | 7,220.00 | 7,340.00 | 7,220.00 | 7,250.00 | 0.4M |
| 2025-02-11 | 7,210.00 | 7,350.00 | 7,210.00 | 7,260.00 | 0.8M |
| 2025-02-10 | 7,230.00 | 7,270.00 | 7,210.00 | 7,210.00 | 0.6M |
| 2025-02-07 | 7,340.00 | 7,370.00 | 7,290.00 | 7,290.00 | 0.8M |
| 2025-02-06 | 7,410.00 | 7,430.00 | 7,320.00 | 7,340.00 | 0.7M |
| 2025-02-05 | 7,350.00 | 7,450.00 | 7,330.00 | 7,410.00 | 1.4M |
| 2025-02-04 | 7,200.00 | 7,330.00 | 7,200.00 | 7,320.00 | 0.8M |
| 2025-02-03 | 7,310.00 | 7,310.00 | 7,190.00 | 7,230.00 | 0.6M |
| 2025-01-24 | 7,160.00 | 7,330.00 | 7,160.00 | 7,310.00 | 1.2M |
| 2025-01-23 | 7,120.00 | 7,220.00 | 7,110.00 | 7,180.00 | 0.4M |
| 2025-01-22 | 7,250.00 | 7,250.00 | 7,110.00 | 7,120.00 | 0.9M |
| 2025-01-21 | 7,190.00 | 7,250.00 | 7,150.00 | 7,230.00 | 1.2M |
| 2025-01-20 | 7,200.00 | 7,230.00 | 7,160.00 | 7,160.00 | 0.5M |
| 2025-01-17 | 7,100.00 | 7,230.00 | 7,100.00 | 7,190.00 | 0.5M |
| 2025-01-16 | 7,200.00 | 7,280.00 | 7,080.00 | 7,080.00 | 0.4M |
| 2025-01-15 | 7,060.00 | 7,160.00 | 7,060.00 | 7,150.00 | 0.3M |
| 2025-01-14 | 7,100.00 | 7,120.00 | 7,010.00 | 7,050.00 | 0.3M |
| 2025-01-13 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 0.7M |
| 2025-01-10 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 0.7M |
| 2025-01-09 | 7,130.00 | 7,160.00 | 7,100.00 | 7,110.00 | 0.6M |
| 2025-01-08 | 7,020.00 | 7,170.00 | 6,990.00 | 7,130.00 | 0.8M |
| 2025-01-07 | 7,100.00 | 7,160.00 | 6,990.00 | 7,020.00 | 0.9M |
| 2025-01-06 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 0.8M |
| 2025-01-03 | 7,430.00 | 7,430.00 | 7,260.00 | 7,260.00 | 1.1M |
| 2025-01-02 | 7,430.00 | 7,460.00 | 7,400.00 | 7,420.00 | 0.4M |