12,050.00
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 | 10,550.00 | 12,050.00 | 10,550.00 | 12,050.00 | 1.5M |
| 2025-09-25 | 11,300.00 | 12,200.00 | 11,300.00 | 11,300.00 | 0.9M |
| 2025-09-24 | 13,250.00 | 13,300.00 | 12,100.00 | 12,100.00 | 1.1M |
| 2025-09-23 | 13,400.00 | 13,900.00 | 13,000.00 | 13,000.00 | 0.6M |
| 2025-09-22 | 14,450.00 | 14,450.00 | 13,300.00 | 13,950.00 | 1.1M |
| 2025-09-19 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 0.6M |
| 2025-09-18 | 14,850.00 | 15,100.00 | 14,700.00 | 14,750.00 | 0.8M |
| 2025-09-17 | 15,500.00 | 15,500.00 | 14,650.00 | 15,500.00 | 0.5M |
| 2025-09-16 | 14,900.00 | 15,800.00 | 14,500.00 | 15,500.00 | 1.7M |
| 2025-09-15 | 13,200.00 | 14,900.00 | 13,200.00 | 14,900.00 | 0.9M |
| 2025-09-12 | 15,200.00 | 15,200.00 | 13,950.00 | 13,950.00 | 0.5M |
| 2025-09-11 | 15,850.00 | 15,850.00 | 14,750.00 | 15,000.00 | 0.8M |
| 2025-09-10 | 15,900.00 | 15,900.00 | 15,250.00 | 15,850.00 | 0.6M |
| 2025-09-09 | 15,950.00 | 16,150.00 | 15,550.00 | 15,900.00 | 0.6M |
| 2025-09-08 | 15,350.00 | 16,150.00 | 15,000.00 | 15,900.00 | 0.7M |
| 2025-09-05 | 15,000.00 | 16,400.00 | 15,000.00 | 15,700.00 | 1.0M |
| 2025-09-04 | 16,600.00 | 16,600.00 | 15,400.00 | 15,850.00 | 1.2M |
| 2025-09-03 | 15,750.00 | 15,750.00 | 15,300.00 | 15,750.00 | 1.2M |
| 2025-08-29 | 13,550.00 | 14,750.00 | 13,550.00 | 14,750.00 | 1.4M |
| 2025-08-28 | 12,800.00 | 13,800.00 | 12,400.00 | 13,800.00 | 1.2M |
| 2025-08-27 | 12,550.00 | 13,100.00 | 12,550.00 | 12,900.00 | 0.5M |
| 2025-08-26 | 13,000.00 | 13,150.00 | 12,300.00 | 13,100.00 | 0.7M |
| 2025-08-25 | 13,000.00 | 13,050.00 | 12,250.00 | 13,000.00 | 1.1M |
| 2025-08-22 | 13,400.00 | 13,750.00 | 12,800.00 | 13,150.00 | 0.3M |
| 2025-08-21 | 13,700.00 | 14,000.00 | 12,950.00 | 13,700.00 | 1.6M |
| 2025-08-20 | 13,500.00 | 13,800.00 | 13,200.00 | 13,700.00 | 0.3M |
| 2025-08-19 | 13,200.00 | 14,000.00 | 12,950.00 | 13,800.00 | 0.7M |
| 2025-08-18 | 12,550.00 | 13,400.00 | 12,550.00 | 13,400.00 | 1.0M |
| 2025-08-15 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 1.4M |
| 2025-08-14 | 12,300.00 | 12,500.00 | 11,850.00 | 11,850.00 | 1.1M |
| 2025-08-13 | 11,500.00 | 12,000.00 | 11,000.00 | 12,000.00 | 0.5M |
| 2025-08-12 | 11,400.00 | 11,450.00 | 11,200.00 | 11,400.00 | 0.2M |
| 2025-08-11 | 10,750.00 | 11,350.00 | 10,650.00 | 11,200.00 | 0.4M |
| 2025-08-08 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 0.4M |
| 2025-08-07 | 11,200.00 | 11,300.00 | 10,500.00 | 10,600.00 | 0.4M |
| 2025-08-06 | 10,200.00 | 10,700.00 | 9,500.00 | 10,700.00 | 0.9M |
| 2025-08-05 | 9,370.00 | 10,000.00 | 9,000.00 | 10,000.00 | 1.1M |
| 2025-08-04 | 9,000.00 | 9,400.00 | 8,550.00 | 9,370.00 | 0.7M |
| 2025-08-01 | 8,500.00 | 9,000.00 | 8,380.00 | 9,000.00 | 0.9M |
| 2025-07-31 | 8,050.00 | 8,800.00 | 8,050.00 | 8,800.00 | 0.4M |
| 2025-07-30 | 8,300.00 | 8,430.00 | 8,000.00 | 8,420.00 | 0.4M |
| 2025-07-29 | 8,040.00 | 8,300.00 | 7,270.00 | 8,200.00 | 1.0M |
| 2025-07-28 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 0.7M |
| 2025-07-25 | 6,990.00 | 7,290.00 | 6,990.00 | 7,290.00 | 0.7M |
| 2025-07-24 | 6,650.00 | 6,820.00 | 6,500.00 | 6,820.00 | 0.7M |
| 2025-07-23 | 6,070.00 | 6,380.00 | 5,700.00 | 6,380.00 | 0.7M |
| 2025-07-22 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 0.1M |
| 2025-07-21 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 0.1M |
| 2025-07-18 | 6,090.00 | 6,140.00 | 6,000.00 | 6,100.00 | 0.1M |
| 2025-07-17 | 6,050.00 | 6,100.00 | 6,000.00 | 6,090.00 | 0.1M |
| 2025-07-16 | 6,000.00 | 6,150.00 | 6,000.00 | 6,050.00 | 0.1M |
| 2025-07-15 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 0.1M |
| 2025-07-14 | 6,060.00 | 6,130.00 | 5,950.00 | 6,130.00 | 0.2M |
| 2025-07-11 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 0.3M |
| 2025-07-10 | 6,100.00 | 6,190.00 | 6,060.00 | 6,060.00 | 0.1M |
| 2025-07-09 | 6,100.00 | 6,150.00 | 6,080.00 | 6,090.00 | 0.1M |
| 2025-07-08 | 6,230.00 | 6,230.00 | 6,050.00 | 6,210.00 | 0.1M |
| 2025-07-07 | 6,400.00 | 6,400.00 | 6,050.00 | 6,230.00 | 0.3M |
| 2025-07-04 | 6,200.00 | 6,290.00 | 6,190.00 | 6,240.00 | 0.1M |
| 2025-07-03 | 6,200.00 | 6,280.00 | 5,900.00 | 6,200.00 | 0.9M |
| 2025-07-02 | 6,300.00 | 6,340.00 | 6,150.00 | 6,200.00 | 0.2M |
| 2025-07-01 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 0.1M |
| 2025-06-30 | 6,400.00 | 6,460.00 | 6,330.00 | 6,460.00 | 0.2M |
| 2025-06-27 | 6,500.00 | 6,500.00 | 6,400.00 | 6,490.00 | 0.1M |
| 2025-06-26 | 6,510.00 | 6,560.00 | 6,300.00 | 6,530.00 | 0.3M |
| 2025-06-25 | 6,400.00 | 6,500.00 | 6,290.00 | 6,500.00 | 1.2M |
| 2025-06-24 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 0.6M |
| 2025-06-23 | 5,970.00 | 6,400.00 | 5,910.00 | 6,400.00 | 1.1M |
| 2025-06-20 | 6,100.00 | 6,150.00 | 5,950.00 | 6,100.00 | 0.5M |
| 2025-06-19 | 6,110.00 | 6,190.00 | 5,970.00 | 6,100.00 | 0.3M |
| 2025-06-18 | 6,400.00 | 6,400.00 | 6,060.00 | 6,110.00 | 0.3M |
| 2025-06-17 | 6,450.00 | 6,450.00 | 6,210.00 | 6,400.00 | 0.2M |
| 2025-06-16 | 6,220.00 | 6,500.00 | 6,020.00 | 6,450.00 | 0.7M |
| 2025-06-13 | 6,230.00 | 6,240.00 | 5,850.00 | 6,220.00 | 0.3M |
| 2025-06-12 | 5,900.00 | 6,240.00 | 5,790.00 | 6,230.00 | 1.0M |
| 2025-06-11 | 5,470.00 | 5,850.00 | 5,240.00 | 5,840.00 | 0.8M |
| 2025-06-10 | 5,620.00 | 5,780.00 | 5,490.00 | 5,490.00 | 0.8M |
| 2025-06-09 | 5,290.00 | 5,420.00 | 5,160.00 | 5,420.00 | 0.7M |
| 2025-06-06 | 4,700.00 | 5,070.00 | 4,550.00 | 5,070.00 | 0.9M |
| 2025-06-05 | 4,860.00 | 4,860.00 | 4,570.00 | 4,740.00 | 2.2M |
| 2025-06-04 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.2M |
| 2025-06-03 | 3,990.00 | 4,260.00 | 3,990.00 | 4,260.00 | 0.2M |
| 2025-06-02 | 3,900.00 | 4,000.00 | 3,900.00 | 3,990.00 | 0.0M |
| 2025-05-30 | 3,980.00 | 3,990.00 | 3,930.00 | 3,950.00 | 0.0M |
| 2025-05-29 | 3,950.00 | 3,990.00 | 3,920.00 | 3,930.00 | 0.0M |
| 2025-05-28 | 4,000.00 | 4,040.00 | 3,950.00 | 3,980.00 | 0.0M |
| 2025-05-27 | 3,950.00 | 4,000.00 | 3,910.00 | 3,970.00 | 0.0M |
| 2025-05-26 | 3,920.00 | 3,970.00 | 3,900.00 | 3,970.00 | 0.0M |
| 2025-05-23 | 3,930.00 | 3,950.00 | 3,910.00 | 3,920.00 | 0.1M |
| 2025-05-22 | 3,870.00 | 3,940.00 | 3,870.00 | 3,930.00 | 0.1M |
| 2025-05-21 | 3,970.00 | 4,000.00 | 3,900.00 | 3,930.00 | 0.1M |
| 2025-05-20 | 3,940.00 | 3,970.00 | 3,920.00 | 3,970.00 | 0.1M |
| 2025-05-19 | 3,980.00 | 4,000.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2025-05-16 | 3,980.00 | 4,000.00 | 3,950.00 | 4,000.00 | 0.1M |
| 2025-05-15 | 3,950.00 | 4,000.00 | 3,920.00 | 3,980.00 | 0.1M |
| 2025-05-14 | 3,920.00 | 3,940.00 | 3,900.00 | 3,920.00 | 0.1M |
| 2025-05-13 | 3,830.00 | 3,920.00 | 3,800.00 | 3,920.00 | 0.1M |
| 2025-05-12 | 3,900.00 | 3,900.00 | 3,800.00 | 3,850.00 | 0.0M |
| 2025-05-09 | 3,830.00 | 3,900.00 | 3,830.00 | 3,880.00 | 0.0M |
| 2025-05-08 | 3,760.00 | 3,890.00 | 3,740.00 | 3,830.00 | 0.2M |
| 2025-05-07 | 3,750.00 | 3,800.00 | 3,740.00 | 3,760.00 | 0.1M |
| 2025-05-06 | 3,760.00 | 3,780.00 | 3,730.00 | 3,740.00 | 0.1M |
| 2025-05-05 | 3,750.00 | 3,790.00 | 3,720.00 | 3,750.00 | 0.1M |
| 2025-04-29 | 3,760.00 | 3,760.00 | 3,700.00 | 3,700.00 | 0.1M |
| 2025-04-28 | 3,750.00 | 3,800.00 | 3,740.00 | 3,750.00 | 0.0M |
| 2025-04-25 | 3,750.00 | 3,800.00 | 3,720.00 | 3,750.00 | 0.0M |
| 2025-04-24 | 3,510.00 | 3,830.00 | 3,510.00 | 3,720.00 | 0.0M |
| 2025-04-23 | 3,820.00 | 3,820.00 | 3,700.00 | 3,760.00 | 0.1M |
| 2025-04-22 | 3,870.00 | 3,870.00 | 3,700.00 | 3,710.00 | 0.1M |
| 2025-04-21 | 3,800.00 | 3,900.00 | 3,800.00 | 3,880.00 | 0.0M |
| 2025-04-18 | 3,750.00 | 3,870.00 | 3,740.00 | 3,830.00 | 0.0M |
| 2025-04-17 | 3,650.00 | 3,760.00 | 3,650.00 | 3,750.00 | 0.0M |
| 2025-04-16 | 3,720.00 | 3,790.00 | 3,710.00 | 3,730.00 | 0.0M |
| 2025-04-15 | 3,670.00 | 3,720.00 | 3,640.00 | 3,700.00 | 0.2M |
| 2025-04-14 | 3,610.00 | 3,670.00 | 3,530.00 | 3,670.00 | 0.1M |
| 2025-04-11 | 3,700.00 | 3,700.00 | 3,420.00 | 3,590.00 | 0.1M |
| 2025-04-10 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1M |
| 2025-04-09 | 3,340.00 | 3,550.00 | 3,330.00 | 3,330.00 | 0.1M |
| 2025-04-08 | 3,570.00 | 3,740.00 | 3,570.00 | 3,570.00 | 0.1M |
| 2025-04-04 | 3,680.00 | 3,930.00 | 3,670.00 | 3,830.00 | 0.1M |
| 2025-04-03 | 4,200.00 | 4,200.00 | 3,940.00 | 3,940.00 | 0.3M |
| 2025-04-02 | 4,230.00 | 4,240.00 | 4,200.00 | 4,230.00 | 0.0M |
| 2025-04-01 | 4,160.00 | 4,190.00 | 4,150.00 | 4,190.00 | 0.1M |
| 2025-03-31 | 4,120.00 | 4,180.00 | 4,120.00 | 4,160.00 | 0.1M |
| 2025-03-28 | 4,050.00 | 4,170.00 | 4,050.00 | 4,150.00 | 0.0M |
| 2025-03-27 | 4,150.00 | 4,190.00 | 4,150.00 | 4,150.00 | 0.1M |
| 2025-03-26 | 4,160.00 | 4,180.00 | 4,150.00 | 4,180.00 | 0.0M |
| 2025-03-25 | 4,170.00 | 4,190.00 | 4,140.00 | 4,160.00 | 0.1M |
| 2025-03-24 | 4,170.00 | 4,190.00 | 4,150.00 | 4,170.00 | 0.1M |
| 2025-03-21 | 4,160.00 | 4,170.00 | 4,130.00 | 4,170.00 | 0.1M |
| 2025-03-20 | 4,160.00 | 4,170.00 | 4,120.00 | 4,160.00 | 0.0M |
| 2025-03-19 | 4,180.00 | 4,220.00 | 4,150.00 | 4,170.00 | 0.1M |
| 2025-03-18 | 4,190.00 | 4,220.00 | 4,120.00 | 4,180.00 | 0.0M |
| 2025-03-17 | 4,170.00 | 4,220.00 | 4,160.00 | 4,190.00 | 0.1M |
| 2025-03-14 | 4,220.00 | 4,280.00 | 4,100.00 | 4,170.00 | 0.1M |
| 2025-03-13 | 4,260.00 | 4,280.00 | 4,200.00 | 4,220.00 | 0.1M |
| 2025-03-12 | 4,230.00 | 4,240.00 | 4,190.00 | 4,230.00 | 0.1M |
| 2025-03-11 | 4,180.00 | 4,230.00 | 4,180.00 | 4,230.00 | 0.0M |
| 2025-03-10 | 4,250.00 | 4,260.00 | 4,200.00 | 4,200.00 | 0.1M |
| 2025-03-07 | 4,270.00 | 4,270.00 | 4,220.00 | 4,250.00 | 0.0M |
| 2025-03-06 | 4,220.00 | 4,240.00 | 4,210.00 | 4,240.00 | 0.0M |
| 2025-03-05 | 4,230.00 | 4,250.00 | 4,210.00 | 4,220.00 | 0.1M |
| 2025-03-04 | 4,290.00 | 4,290.00 | 4,200.00 | 4,230.00 | 0.1M |
| 2025-03-03 | 4,260.00 | 4,270.00 | 4,220.00 | 4,260.00 | 0.1M |
| 2025-02-28 | 4,200.00 | 4,290.00 | 4,200.00 | 4,260.00 | 0.0M |
| 2025-02-27 | 4,200.00 | 4,240.00 | 4,180.00 | 4,200.00 | 0.1M |
| 2025-02-26 | 4,220.00 | 4,250.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-02-25 | 4,290.00 | 4,290.00 | 4,200.00 | 4,250.00 | 0.0M |
| 2025-02-24 | 4,260.00 | 4,260.00 | 4,170.00 | 4,200.00 | 0.1M |
| 2025-02-21 | 4,330.00 | 4,390.00 | 4,230.00 | 4,260.00 | 0.0M |
| 2025-02-20 | 4,150.00 | 4,350.00 | 4,150.00 | 4,250.00 | 0.1M |
| 2025-02-19 | 4,130.00 | 4,190.00 | 4,120.00 | 4,140.00 | 0.1M |
| 2025-02-18 | 4,150.00 | 4,200.00 | 4,080.00 | 4,130.00 | 0.1M |
| 2025-02-17 | 4,090.00 | 4,140.00 | 4,090.00 | 4,140.00 | 0.1M |
| 2025-02-14 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 0.0M |
| 2025-02-13 | 4,130.00 | 4,130.00 | 4,060.00 | 4,100.00 | 0.0M |
| 2025-02-12 | 4,110.00 | 4,120.00 | 4,070.00 | 4,100.00 | 0.1M |
| 2025-02-11 | 4,070.00 | 4,150.00 | 4,060.00 | 4,120.00 | 0.1M |
| 2025-02-10 | 4,090.00 | 4,120.00 | 4,060.00 | 4,090.00 | 0.1M |
| 2025-02-07 | 4,070.00 | 4,090.00 | 4,050.00 | 4,090.00 | 0.1M |
| 2025-02-06 | 4,080.00 | 4,090.00 | 4,030.00 | 4,060.00 | 0.1M |
| 2025-02-05 | 4,050.00 | 4,090.00 | 4,050.00 | 4,080.00 | 0.0M |
| 2025-02-04 | 4,050.00 | 4,050.00 | 4,030.00 | 4,050.00 | 0.0M |
| 2025-02-03 | 4,070.00 | 4,070.00 | 4,010.00 | 4,050.00 | 0.0M |
| 2025-01-24 | 4,040.00 | 4,060.00 | 4,000.00 | 4,040.00 | 0.1M |
| 2025-01-23 | 4,040.00 | 4,040.00 | 4,000.00 | 4,040.00 | 0.0M |
| 2025-01-22 | 4,060.00 | 4,060.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2025-01-21 | 4,070.00 | 4,070.00 | 4,040.00 | 4,070.00 | 0.1M |
| 2025-01-20 | 4,030.00 | 4,070.00 | 4,030.00 | 4,070.00 | 0.1M |
| 2025-01-17 | 4,080.00 | 4,080.00 | 4,030.00 | 4,080.00 | 0.0M |
| 2025-01-16 | 4,020.00 | 4,080.00 | 4,010.00 | 4,080.00 | 0.5M |
| 2025-01-15 | 4,000.00 | 4,030.00 | 4,000.00 | 4,020.00 | 0.1M |
| 2025-01-14 | 4,030.00 | 4,050.00 | 3,960.00 | 4,020.00 | 0.1M |
| 2025-01-13 | 4,050.00 | 4,080.00 | 4,010.00 | 4,020.00 | 0.1M |
| 2025-01-10 | 4,060.00 | 4,060.00 | 4,030.00 | 4,050.00 | 0.0M |
| 2025-01-09 | 4,050.00 | 4,070.00 | 4,030.00 | 4,060.00 | 0.1M |
| 2025-01-08 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-01-07 | 4,050.00 | 4,150.00 | 4,040.00 | 4,050.00 | 0.0M |
| 2025-01-06 | 4,050.00 | 4,130.00 | 4,050.00 | 4,050.00 | 0.1M |
| 2025-01-03 | 4,090.00 | 4,090.00 | 4,060.00 | 4,090.00 | 0.1M |
| 2025-01-02 | 4,050.00 | 4,140.00 | 4,050.00 | 4,100.00 | 0.1M |