17,249.00
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 | 17,238.70 | 17,336.20 | 17,233.20 | 17,249.00 | 2.1M |
| 2025-09-26 | 17,178.10 | 17,227.50 | 17,121.50 | 17,211.60 | 2.3M |
| 2025-09-25 | 17,273.30 | 17,277.70 | 17,133.20 | 17,133.20 | 2.6M |
| 2025-09-24 | 17,335.10 | 17,352.20 | 17,260.80 | 17,281.50 | 2.3M |
| 2025-09-23 | 17,383.10 | 17,419.00 | 17,345.30 | 17,364.10 | 2.6M |
| 2025-09-22 | 17,331.40 | 17,364.00 | 17,243.10 | 17,364.00 | 2.8M |
| 2025-09-19 | 17,321.00 | 17,411.50 | 17,291.70 | 17,320.70 | 8.8M |
| 2025-09-18 | 17,321.60 | 17,391.70 | 17,236.20 | 17,264.50 | 3.8M |
| 2025-09-17 | 17,280.40 | 17,354.30 | 17,241.50 | 17,294.00 | 2.4M |
| 2025-09-16 | 17,382.70 | 17,386.30 | 17,259.30 | 17,260.60 | 2.1M |
| 2025-09-15 | 17,465.30 | 17,521.00 | 17,355.00 | 17,355.00 | 2.6M |
| 2025-09-12 | 17,382.50 | 17,497.90 | 17,381.70 | 17,451.80 | 2.3M |
| 2025-09-11 | 17,295.10 | 17,393.00 | 17,257.70 | 17,374.10 | 2.3M |
| 2025-09-10 | 17,261.60 | 17,315.90 | 17,217.50 | 17,237.40 | 2.3M |
| 2025-09-09 | 17,282.90 | 17,310.10 | 17,167.80 | 17,227.70 | 3.5M |
| 2025-09-08 | 17,198.30 | 17,308.40 | 17,189.30 | 17,275.70 | 2.7M |
| 2025-09-05 | 17,248.80 | 17,299.30 | 17,153.20 | 17,185.40 | 2.2M |
| 2025-09-04 | 17,111.50 | 17,262.80 | 17,104.40 | 17,237.20 | 2.4M |
| 2025-09-03 | 17,065.70 | 17,154.10 | 17,030.10 | 17,135.60 | 2.7M |
| 2025-09-02 | 17,134.60 | 17,164.80 | 16,943.90 | 16,975.30 | 3.8M |
| 2025-09-01 | 17,056.30 | 17,144.80 | 17,039.90 | 17,124.90 | 2.1M |
| 2025-08-29 | 17,137.60 | 17,195.10 | 17,030.40 | 17,030.40 | 2.1M |
| 2025-08-28 | 16,985.80 | 17,127.60 | 16,976.90 | 17,124.00 | 2.3M |
| 2025-08-27 | 17,100.80 | 17,117.60 | 16,967.90 | 16,988.50 | 2.2M |
| 2025-08-26 | 17,128.90 | 17,134.70 | 16,986.70 | 17,084.60 | 3.8M |
| 2025-08-25 | 17,187.30 | 17,211.10 | 17,128.60 | 17,146.60 | 1.8M |
| 2025-08-22 | 17,116.40 | 17,240.50 | 17,097.30 | 17,237.40 | 2.1M |
| 2025-08-21 | 17,055.70 | 17,120.40 | 17,046.00 | 17,110.60 | 2.1M |
| 2025-08-20 | 17,132.80 | 17,133.00 | 17,052.20 | 17,087.90 | 2.7M |
| 2025-08-19 | 17,215.00 | 17,216.30 | 17,164.70 | 17,174.50 | 3.4M |
| 2025-08-18 | 17,167.80 | 17,197.70 | 17,124.80 | 17,181.90 | 2.6M |
| 2025-08-15 | 17,229.70 | 17,250.90 | 17,121.60 | 17,130.90 | 2.2M |
| 2025-08-14 | 17,083.90 | 17,176.70 | 17,074.40 | 17,174.40 | 3.1M |
| 2025-08-13 | 16,981.30 | 17,088.80 | 16,974.30 | 17,053.50 | 2.8M |
| 2025-08-12 | 16,928.20 | 16,956.40 | 16,881.10 | 16,945.20 | 2.7M |
| 2025-08-11 | 16,982.90 | 17,001.20 | 16,864.10 | 16,890.10 | 2.1M |
| 2025-08-08 | 16,904.60 | 16,990.10 | 16,899.80 | 16,943.40 | 2.7M |
| 2025-08-07 | 16,900.50 | 16,966.50 | 16,857.00 | 16,925.00 | 3.2M |
| 2025-08-06 | 16,965.40 | 16,986.00 | 16,845.50 | 16,869.60 | 3.0M |
| 2025-08-05 | 16,875.60 | 16,990.10 | 16,853.00 | 16,939.10 | 3.4M |
| 2025-08-04 | 16,886.90 | 16,910.00 | 16,755.50 | 16,834.30 | 3.4M |
| 2025-08-01 | 16,956.60 | 16,992.10 | 16,806.30 | 16,824.70 | 4.1M |
| 2025-07-31 | 17,096.30 | 17,256.90 | 17,010.10 | 17,031.40 | 5.8M |
| 2025-07-30 | 17,218.40 | 17,229.40 | 17,035.10 | 17,060.40 | 5.6M |
| 2025-07-29 | 17,283.30 | 17,369.10 | 17,225.50 | 17,285.50 | 5.5M |
| 2025-07-28 | 17,371.20 | 17,439.10 | 17,238.30 | 17,238.30 | 4.0M |
| 2025-07-25 | 17,344.50 | 17,365.50 | 17,188.00 | 17,245.80 | 4.1M |
| 2025-07-24 | 17,270.50 | 17,389.70 | 17,205.60 | 17,350.60 | 4.7M |
| 2025-07-23 | 17,053.90 | 17,168.90 | 17,043.10 | 17,166.70 | 3.8M |
| 2025-07-22 | 17,068.90 | 17,080.80 | 16,937.60 | 16,988.50 | 2.8M |
| 2025-07-21 | 17,054.30 | 17,138.90 | 17,040.20 | 17,054.10 | 2.5M |
| 2025-07-18 | 17,008.30 | 17,083.30 | 17,002.20 | 17,036.50 | 3.3M |
| 2025-07-17 | 16,961.30 | 17,029.70 | 16,946.10 | 16,991.00 | 2.4M |
| 2025-07-16 | 16,935.80 | 16,983.00 | 16,885.80 | 16,885.80 | 2.8M |
| 2025-07-15 | 17,106.50 | 17,122.40 | 16,943.00 | 16,943.00 | 3.7M |
| 2025-07-14 | 16,930.60 | 17,079.60 | 16,929.90 | 17,078.20 | 3.7M |
| 2025-07-11 | 17,044.30 | 17,071.10 | 17,003.50 | 17,049.70 | 2.9M |
| 2025-07-10 | 17,012.80 | 17,091.40 | 17,002.80 | 17,077.30 | 3.8M |
| 2025-07-09 | 17,002.90 | 17,056.20 | 16,946.30 | 17,006.80 | 5.4M |
| 2025-07-08 | 16,924.30 | 16,963.90 | 16,859.80 | 16,963.90 | 3.4M |
| 2025-07-07 | 16,877.00 | 16,897.80 | 16,824.80 | 16,887.80 | 2.6M |
| 2025-07-04 | 16,933.10 | 16,941.70 | 16,833.40 | 16,904.40 | 2.1M |
| 2025-07-03 | 16,813.90 | 16,900.00 | 16,811.50 | 16,900.00 | 3.2M |
| 2025-07-02 | 16,784.00 | 16,843.50 | 16,723.90 | 16,818.00 | 3.4M |
| 2025-07-01 | 16,830.70 | 16,834.20 | 16,676.00 | 16,747.10 | 3.3M |
| 2025-06-30 | 16,871.90 | 16,871.90 | 16,792.10 | 16,795.30 | 3.4M |
| 2025-06-27 | 16,666.90 | 16,813.90 | 16,660.90 | 16,807.30 | 3.1M |
| 2025-06-26 | 16,618.40 | 16,683.70 | 16,608.80 | 16,649.40 | 2.9M |
| 2025-06-25 | 16,722.50 | 16,758.50 | 16,592.20 | 16,592.20 | 4.1M |
| 2025-06-24 | 16,659.70 | 16,743.70 | 16,649.90 | 16,707.00 | 3.9M |
| 2025-06-23 | 16,446.30 | 16,557.60 | 16,426.90 | 16,539.40 | 3.7M |
| 2025-06-20 | 16,610.70 | 16,742.00 | 16,582.70 | 16,588.90 | 8.1M |
| 2025-06-19 | 16,651.80 | 16,722.00 | 16,592.30 | 16,615.50 | 3.6M |
| 2025-06-18 | 16,771.30 | 16,803.50 | 16,669.20 | 16,755.60 | 3.7M |
| 2025-06-17 | 16,740.80 | 16,833.80 | 16,716.20 | 16,802.40 | 4.9M |
| 2025-06-16 | 16,719.80 | 16,868.10 | 16,712.20 | 16,799.30 | 5.4M |
| 2025-06-13 | 16,841.70 | 16,896.50 | 16,801.70 | 16,827.00 | 5.8M |
| 2025-06-12 | 17,140.70 | 17,158.10 | 17,020.90 | 17,090.80 | 6.0M |
| 2025-06-11 | 17,209.00 | 17,257.80 | 17,146.40 | 17,156.90 | 5.5M |
| 2025-06-10 | 17,066.40 | 17,295.50 | 17,062.40 | 17,244.30 | 4.4M |
| 2025-06-09 | 17,150.00 | 17,213.10 | 17,069.80 | 17,126.80 | 5.2M |
| 2025-06-06 | 17,443.50 | 17,443.50 | 17,243.70 | 17,267.30 | 4.7M |
| 2025-06-05 | 17,254.20 | 17,385.10 | 17,194.80 | 17,375.20 | 4.3M |
| 2025-06-04 | 17,153.00 | 17,216.00 | 17,127.40 | 17,183.60 | 4.9M |
| 2025-06-03 | 17,110.50 | 17,156.60 | 17,008.70 | 17,087.10 | 3.9M |
| 2025-06-02 | 16,937.10 | 17,092.90 | 16,910.50 | 17,045.10 | 5.8M |
| 2025-05-30 | 17,036.30 | 17,088.60 | 16,967.00 | 16,975.30 | 7.4M |
| 2025-05-29 | 17,111.10 | 17,159.40 | 17,040.30 | 17,050.90 | 4.3M |
| 2025-05-28 | 17,093.00 | 17,153.20 | 17,042.90 | 17,055.90 | 3.6M |
| 2025-05-27 | 17,091.30 | 17,128.40 | 17,048.30 | 17,091.80 | 4.7M |
| 2025-05-26 | 16,952.10 | 17,127.20 | 16,951.80 | 17,098.20 | 3.5M |
| 2025-05-23 | 16,907.00 | 17,012.40 | 16,638.60 | 16,848.00 | 5.4M |
| 2025-05-22 | 16,873.20 | 16,908.00 | 16,771.30 | 16,854.50 | 3.8M |
| 2025-05-21 | 16,788.20 | 16,937.20 | 16,769.00 | 16,886.10 | 2.8M |
| 2025-05-20 | 16,715.50 | 16,843.40 | 16,672.80 | 16,832.00 | 3.8M |
| 2025-05-19 | 16,598.10 | 16,714.90 | 16,518.70 | 16,680.40 | 3.3M |
| 2025-05-16 | 16,464.70 | 16,559.70 | 16,443.30 | 16,559.40 | 3.3M |
| 2025-05-15 | 16,285.60 | 16,433.50 | 16,248.50 | 16,433.50 | 2.7M |
| 2025-05-14 | 16,387.00 | 16,460.40 | 16,324.70 | 16,332.60 | 3.1M |
| 2025-05-13 | 16,307.00 | 16,414.80 | 16,287.60 | 16,362.60 | 3.5M |
| 2025-05-12 | 16,154.10 | 16,337.60 | 16,143.80 | 16,283.20 | 4.8M |
| 2025-05-09 | 16,037.90 | 16,078.80 | 15,993.50 | 16,039.30 | 3.7M |
| 2025-05-08 | 16,062.70 | 16,063.90 | 15,951.30 | 16,013.80 | 2.7M |
| 2025-05-07 | 15,974.70 | 15,992.80 | 15,926.90 | 15,978.90 | 2.9M |
| 2025-05-06 | 15,995.60 | 16,041.80 | 15,901.40 | 15,981.00 | 3.7M |
| 2025-05-05 | 15,936.20 | 15,976.70 | 15,911.20 | 15,976.70 | 2.9M |
| 2025-05-02 | 15,894.00 | 15,953.10 | 15,847.00 | 15,934.20 | 4.2M |
| 2025-04-30 | 15,715.00 | 15,784.70 | 15,613.70 | 15,784.70 | 4.4M |
| 2025-04-29 | 15,787.20 | 15,790.40 | 15,625.10 | 15,657.80 | 3.0M |
| 2025-04-28 | 15,815.40 | 15,873.80 | 15,795.40 | 15,830.00 | 3.2M |
| 2025-04-25 | 15,748.70 | 15,771.50 | 15,690.80 | 15,771.50 | 3.3M |
| 2025-04-24 | 15,612.10 | 15,743.00 | 15,599.80 | 15,730.30 | 2.0M |
| 2025-04-23 | 15,622.60 | 15,688.90 | 15,572.70 | 15,649.30 | 3.3M |
| 2025-04-22 | 15,463.80 | 15,522.90 | 15,393.20 | 15,522.90 | 2.6M |
| 2025-04-18 | 15,461.00 | 15,483.80 | 15,378.60 | 15,483.80 | 2.3M |
| 2025-04-17 | 15,461.00 | 15,483.80 | 15,378.60 | 15,483.80 | 2.3M |
| 2025-04-16 | 15,390.80 | 15,484.10 | 15,339.00 | 15,484.10 | 3.7M |
| 2025-04-15 | 15,264.60 | 15,434.40 | 15,261.50 | 15,434.40 | 3.3M |
| 2025-04-14 | 15,206.20 | 15,221.30 | 15,097.60 | 15,221.30 | 2.9M |
| 2025-04-11 | 14,996.20 | 15,054.50 | 14,811.80 | 14,965.90 | 2.8M |
| 2025-04-10 | 14,788.60 | 15,315.60 | 14,777.70 | 14,932.30 | 4.8M |
| 2025-04-09 | 14,621.40 | 14,724.60 | 14,496.10 | 14,621.30 | 4.9M |
| 2025-04-08 | 14,795.90 | 15,053.00 | 14,673.20 | 14,917.20 | 4.8M |
| 2025-04-07 | 14,632.80 | 14,993.20 | 14,214.60 | 14,557.90 | 9.3M |
| 2025-04-04 | 15,475.00 | 15,484.00 | 14,890.70 | 15,035.70 | 8.6M |
| 2025-04-03 | 15,571.90 | 15,750.90 | 15,496.20 | 15,524.60 | 3.8M |
| 2025-04-02 | 15,705.90 | 15,715.50 | 15,574.90 | 15,694.50 | 2.9M |
| 2025-04-01 | 15,659.20 | 15,723.30 | 15,612.00 | 15,668.50 | 3.4M |
| 2025-03-31 | 15,708.30 | 15,756.60 | 15,589.10 | 15,598.60 | 4.7M |
| 2025-03-28 | 15,917.80 | 16,008.40 | 15,826.00 | 15,860.50 | 3.8M |
| 2025-03-27 | 15,980.80 | 15,986.20 | 15,843.30 | 15,912.70 | 4.6M |
| 2025-03-26 | 16,107.10 | 16,142.30 | 16,013.00 | 16,021.70 | 3.3M |
| 2025-03-25 | 16,017.40 | 16,128.70 | 15,988.70 | 16,085.50 | 2.5M |
| 2025-03-24 | 16,126.30 | 16,141.80 | 15,948.60 | 15,948.60 | 2.7M |
| 2025-03-21 | 15,997.80 | 16,051.90 | 15,926.40 | 16,019.90 | 5.5M |
| 2025-03-20 | 16,103.50 | 16,131.80 | 15,926.90 | 15,992.40 | 2.8M |
| 2025-03-19 | 15,893.90 | 16,041.20 | 15,893.90 | 16,041.20 | 2.9M |
| 2025-03-18 | 15,885.60 | 15,950.10 | 15,872.90 | 15,950.10 | 3.9M |
| 2025-03-17 | 15,680.50 | 15,816.50 | 15,679.70 | 15,816.50 | 3.3M |
| 2025-03-14 | 15,570.50 | 15,684.70 | 15,515.40 | 15,684.70 | 3.1M |
| 2025-03-13 | 15,638.70 | 15,748.00 | 15,542.00 | 15,558.40 | 3.7M |
| 2025-03-12 | 15,734.40 | 15,764.70 | 15,635.10 | 15,694.30 | 4.2M |
| 2025-03-11 | 15,848.90 | 15,893.10 | 15,617.00 | 15,666.20 | 5.3M |
| 2025-03-10 | 16,114.90 | 16,137.40 | 15,843.40 | 15,858.10 | 5.3M |
| 2025-03-07 | 16,027.50 | 16,077.20 | 15,936.60 | 16,051.70 | 4.7M |
| 2025-03-06 | 15,969.80 | 16,103.50 | 15,965.30 | 16,081.50 | 5.9M |
| 2025-03-05 | 15,849.50 | 16,015.10 | 15,844.40 | 15,859.30 | 4.7M |
| 2025-03-04 | 16,078.30 | 16,078.70 | 15,722.30 | 15,735.80 | 5.6M |
| 2025-03-03 | 15,996.00 | 16,286.60 | 15,966.00 | 16,100.70 | 6.9M |
| 2025-02-28 | 15,926.80 | 15,969.90 | 15,801.30 | 15,923.20 | 9.5M |
| 2025-02-27 | 15,924.00 | 15,962.60 | 15,858.70 | 15,911.10 | 4.5M |
| 2025-02-26 | 15,916.60 | 15,998.40 | 15,902.50 | 15,945.00 | 3.4M |
| 2025-02-25 | 15,921.90 | 16,026.80 | 15,876.00 | 15,913.70 | 3.8M |
| 2025-02-24 | 15,916.30 | 15,950.90 | 15,855.20 | 15,911.20 | 3.0M |
| 2025-02-21 | 15,906.80 | 15,961.90 | 15,833.50 | 15,880.10 | 2.9M |
| 2025-02-20 | 15,941.30 | 15,980.60 | 15,876.30 | 15,888.90 | 2.8M |
| 2025-02-19 | 16,130.70 | 16,191.10 | 15,913.90 | 15,923.10 | 3.4M |
| 2025-02-18 | 16,098.80 | 16,160.80 | 16,067.40 | 16,141.30 | 2.9M |
| 2025-02-17 | 16,064.60 | 16,117.50 | 16,040.00 | 16,077.10 | 2.4M |
| 2025-02-14 | 16,054.00 | 16,091.30 | 16,012.70 | 16,059.40 | 2.8M |
| 2025-02-13 | 16,071.80 | 16,149.40 | 15,999.30 | 16,060.40 | 3.3M |
| 2025-02-12 | 15,931.70 | 16,039.90 | 15,928.00 | 16,017.70 | 3.1M |
| 2025-02-11 | 16,022.20 | 16,045.50 | 15,929.80 | 15,952.20 | 2.6M |
| 2025-02-10 | 15,915.70 | 16,037.20 | 15,910.20 | 16,011.90 | 3.0M |
| 2025-02-07 | 15,988.80 | 15,990.10 | 15,883.40 | 15,899.90 | 3.0M |
| 2025-02-06 | 15,915.00 | 15,957.90 | 15,898.70 | 15,957.90 | 3.7M |
| 2025-02-05 | 15,907.90 | 15,913.60 | 15,814.40 | 15,866.60 | 3.6M |
| 2025-02-04 | 15,757.40 | 15,892.00 | 15,731.70 | 15,879.20 | 3.7M |
| 2025-02-03 | 15,679.40 | 15,789.40 | 15,662.80 | 15,787.90 | 3.9M |
| 2025-01-31 | 15,811.40 | 15,941.90 | 15,789.30 | 15,938.70 | 3.6M |
| 2025-01-30 | 15,720.70 | 15,861.80 | 15,718.90 | 15,803.30 | 3.2M |
| 2025-01-29 | 15,668.00 | 15,726.50 | 15,646.60 | 15,693.40 | 4.6M |
| 2025-01-28 | 15,524.80 | 15,627.40 | 15,499.30 | 15,619.20 | 3.3M |
| 2025-01-27 | 15,378.80 | 15,535.80 | 15,329.10 | 15,527.90 | 3.1M |
| 2025-01-24 | 15,445.80 | 15,492.60 | 15,398.20 | 15,464.90 | 3.1M |
| 2025-01-23 | 15,313.50 | 15,447.10 | 15,301.90 | 15,416.70 | 3.4M |
| 2025-01-22 | 15,387.10 | 15,458.40 | 15,320.00 | 15,343.00 | 2.7M |
| 2025-01-21 | 15,341.60 | 15,402.70 | 15,285.20 | 15,389.80 | 2.8M |
| 2025-01-20 | 15,225.20 | 15,381.70 | 15,218.60 | 15,356.20 | 4.2M |
| 2025-01-17 | 15,090.90 | 15,234.70 | 15,090.40 | 15,218.20 | 4.9M |
| 2025-01-16 | 15,065.70 | 15,120.70 | 15,028.40 | 15,065.70 | 2.8M |
| 2025-01-15 | 14,908.40 | 15,019.30 | 14,890.40 | 15,017.70 | 3.3M |
| 2025-01-14 | 14,941.40 | 14,985.90 | 14,887.10 | 14,892.50 | 3.4M |
| 2025-01-13 | 15,003.20 | 15,008.60 | 14,887.20 | 14,893.40 | 3.1M |
| 2025-01-10 | 15,115.70 | 15,136.50 | 14,999.30 | 14,999.30 | 3.7M |
| 2025-01-09 | 15,104.40 | 15,175.70 | 15,081.90 | 15,112.70 | 3.6M |
| 2025-01-08 | 15,217.10 | 15,224.90 | 15,063.10 | 15,116.90 | 3.4M |
| 2025-01-07 | 15,181.80 | 15,250.00 | 15,141.00 | 15,197.40 | 3.0M |
| 2025-01-06 | 15,301.40 | 15,304.40 | 15,111.80 | 15,175.50 | 2.6M |
| 2025-01-03 | 15,306.30 | 15,318.10 | 15,222.80 | 15,242.60 | 3.1M |
| 2025-01-02 | 15,165.90 | 15,284.60 | 15,077.20 | 15,284.60 | 3.9M |