8,294.50
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 | 8,215.00 | 8,298.00 | 8,215.00 | 8,294.50 | 0.0M |
| 2025-09-25 | 8,243.00 | 8,243.00 | 8,188.00 | 8,188.50 | 0.0M |
| 2025-09-24 | 8,293.00 | 8,298.00 | 8,267.00 | 8,235.00 | 0.0M |
| 2025-09-23 | 8,250.00 | 8,314.00 | 8,250.00 | 8,297.50 | 0.0M |
| 2025-09-22 | 8,175.00 | 8,176.00 | 8,155.00 | 8,192.50 | 0.0M |
| 2025-09-19 | 8,006.00 | 8,028.00 | 8,006.00 | 8,058.50 | 0.0M |
| 2025-09-18 | 8,059.00 | 8,059.00 | 7,989.50 | 7,989.50 | 0.0M |
| 2025-09-17 | 8,051.00 | 8,093.00 | 8,051.00 | 8,090.50 | 0.0M |
| 2025-09-16 | 8,102.00 | 8,110.00 | 8,102.00 | 8,087.00 | 0.0M |
| 2025-09-15 | 7,987.00 | 8,051.00 | 7,987.00 | 8,052.50 | 0.0M |
| 2025-09-12 | 8,010.00 | 8,010.00 | 8,008.00 | 8,002.50 | 0.0M |
| 2025-09-11 | 7,959.00 | 7,990.00 | 7,952.00 | 7,986.00 | 0.0M |
| 2025-09-10 | 8,010.00 | 8,026.00 | 8,001.00 | 8,003.50 | 0.0M |
| 2025-09-09 | 7,958.00 | 8,068.00 | 7,958.00 | 7,994.50 | 0.0M |
| 2025-09-08 | 7,907.00 | 7,993.00 | 7,907.00 | 7,986.50 | 0.0M |
| 2025-09-05 | 7,789.00 | 7,897.00 | 7,789.00 | 7,884.50 | 0.0M |
| 2025-09-04 | 7,784.00 | 7,794.00 | 7,776.00 | 7,785.50 | 0.0M |
| 2025-09-03 | 7,769.00 | 7,836.00 | 7,769.00 | 7,831.50 | 0.0M |
| 2025-09-02 | 7,650.00 | 7,650.00 | 7,632.00 | 7,718.50 | 0.0M |
| 2025-09-01 | 7,642.00 | 7,642.00 | 7,642.00 | 7,635.50 | 0.0M |
| 2025-08-29 | 7,487.00 | 7,555.00 | 7,487.00 | 7,567.50 | 0.0M |
| 2025-08-28 | 7,457.00 | 7,472.00 | 7,457.00 | 7,485.00 | 0.0M |
| 2025-08-27 | 7,422.00 | 7,438.00 | 7,418.00 | 7,444.00 | 0.0M |
| 2025-08-26 | 7,422.00 | 7,429.00 | 7,405.00 | 7,431.50 | 0.0M |
| 2025-08-22 | 7,321.00 | 7,420.50 | 7,321.00 | 7,420.50 | 0.0M |
| 2025-08-21 | 7,331.00 | 7,338.00 | 7,331.00 | 7,349.50 | 0.0M |
| 2025-08-20 | 7,311.00 | 7,311.00 | 7,311.00 | 7,343.00 | 0.0M |
| 2025-08-19 | 7,368.00 | 7,368.00 | 7,312.00 | 7,306.00 | 0.0M |
| 2025-08-18 | 7,357.00 | 7,357.00 | 7,355.00 | 7,329.00 | 0.0M |
| 2025-08-15 | 7,342.00 | 7,342.00 | 7,342.00 | 7,348.00 | 0.0M |
| 2025-08-14 | 7,355.00 | 7,374.00 | 7,332.00 | 7,341.00 | 0.0M |
| 2025-08-13 | 7,379.00 | 7,380.00 | 7,379.00 | 7,391.00 | 0.0M |
| 2025-08-12 | 7,369.00 | 7,370.00 | 7,328.00 | 7,377.00 | 0.0M |
| 2025-08-11 | 7,379.00 | 7,381.00 | 7,363.00 | 7,364.50 | 0.0M |
| 2025-08-08 | 7,481.00 | 7,481.00 | 7,448.00 | 7,459.50 | 0.0M |
| 2025-08-07 | 7,420.00 | 7,451.00 | 7,420.00 | 7,444.50 | 0.0M |
| 2025-08-06 | 7,423.00 | 7,431.00 | 7,423.00 | 7,424.50 | 0.0M |
| 2025-08-05 | 7,404.00 | 7,450.00 | 7,404.00 | 7,443.00 | 0.0M |
| 2025-08-04 | 7,397.00 | 7,428.00 | 7,387.00 | 7,418.00 | 0.0M |
| 2025-08-01 | 7,242.00 | 7,365.00 | 7,242.00 | 7,365.50 | 0.0M |
| 2025-07-31 | 7,286.00 | 7,286.00 | 7,252.00 | 7,248.00 | 0.0M |
| 2025-07-30 | 7,320.00 | 7,320.00 | 7,267.00 | 7,241.00 | 0.0M |
| 2025-07-29 | 7,286.00 | 7,314.00 | 7,286.00 | 7,314.00 | 0.0M |
| 2025-07-28 | 7,288.00 | 7,288.00 | 7,288.00 | 7,287.50 | 0.0M |
| 2025-07-25 | 7,384.00 | 7,384.00 | 7,331.00 | 7,324.00 | 0.0M |
| 2025-07-24 | 7,420.00 | 7,430.00 | 7,402.00 | 7,423.00 | 0.0M |
| 2025-07-23 | 7,550.00 | 7,550.00 | 7,513.00 | 7,507.00 | 0.0M |
| 2025-07-22 | 7,454.00 | 7,550.00 | 7,446.00 | 7,537.00 | 0.0M |
| 2025-07-21 | 7,425.00 | 7,474.00 | 7,425.00 | 7,479.50 | 0.0M |
| 2025-07-18 | 7,382.00 | 7,382.00 | 7,382.00 | 7,377.50 | 0.0M |
| 2025-07-17 | 7,339.00 | 7,339.00 | 7,307.00 | 7,341.00 | 0.0M |
| 2025-07-16 | 7,345.00 | 7,345.00 | 7,321.00 | 7,400.00 | 0.0M |
| 2025-07-15 | 7,397.00 | 7,405.00 | 7,394.00 | 7,335.50 | 0.0M |
| 2025-07-14 | 7,408.00 | 7,408.00 | 7,360.00 | 7,364.50 | 0.0M |
| 2025-07-11 | 7,383.00 | 7,407.00 | 7,375.00 | 7,404.50 | 0.0M |
| 2025-07-10 | 7,321.00 | 7,368.00 | 7,304.00 | 7,306.00 | 0.0M |
| 2025-07-09 | 7,233.00 | 7,245.00 | 7,233.00 | 7,279.00 | 0.0M |
| 2025-07-08 | 7,317.00 | 7,317.00 | 7,247.00 | 7,253.00 | 0.0M |
| 2025-07-07 | 7,268.00 | 7,303.00 | 7,268.00 | 7,302.00 | 0.0M |
| 2025-07-04 | 7,346.00 | 7,346.00 | 7,284.00 | 7,332.00 | 0.0M |
| 2025-07-03 | 7,341.00 | 7,341.00 | 7,315.00 | 7,328.00 | 0.0M |
| 2025-07-02 | 7,375.00 | 7,375.00 | 7,341.00 | 7,345.00 | 0.0M |
| 2025-07-01 | 7,344.00 | 7,385.00 | 7,344.00 | 7,351.00 | 0.0M |
| 2025-06-30 | 7,215.00 | 7,240.00 | 7,215.00 | 7,241.50 | 0.0M |
| 2025-06-27 | 7,248.00 | 7,248.00 | 7,195.00 | 7,201.50 | 0.0M |
| 2025-06-26 | 7,368.00 | 7,368.00 | 7,300.00 | 7,333.50 | 0.0M |
| 2025-06-25 | 7,341.00 | 7,364.00 | 7,308.00 | 7,314.00 | 0.0M |
| 2025-06-24 | 7,307.00 | 7,325.00 | 7,271.00 | 7,289.50 | 0.0M |
| 2025-06-23 | 7,401.00 | 7,444.00 | 7,395.00 | 7,455.00 | 0.0M |
| 2025-06-20 | 7,375.00 | 7,416.00 | 7,365.00 | 7,416.50 | 0.0M |
| 2025-06-19 | 7,398.00 | 7,416.00 | 7,398.00 | 7,410.00 | 0.0M |
| 2025-06-18 | 7,431.00 | 7,475.00 | 7,431.00 | 7,452.50 | 0.0M |
| 2025-06-17 | 7,448.00 | 7,472.00 | 7,439.00 | 7,442.00 | 0.0M |
| 2025-06-16 | 7,525.00 | 7,564.00 | 7,488.00 | 7,488.50 | 0.0M |
| 2025-06-13 | 7,538.00 | 7,555.00 | 7,536.00 | 7,539.00 | 0.0M |
| 2025-06-12 | 7,427.00 | 7,452.00 | 7,427.00 | 7,455.00 | 0.0M |
| 2025-06-11 | 7,346.00 | 7,346.00 | 7,321.00 | 7,351.50 | 0.0M |
| 2025-06-10 | 7,328.00 | 7,371.00 | 7,322.00 | 7,321.00 | 0.0M |
| 2025-06-09 | 7,293.00 | 7,293.00 | 7,293.00 | 7,330.50 | 0.0M |
| 2025-06-06 | 7,400.00 | 7,400.00 | 7,317.00 | 7,330.50 | 0.0M |
| 2025-06-05 | 7,460.00 | 7,460.00 | 7,460.00 | 7,401.50 | 0.0M |
| 2025-06-04 | 7,399.00 | 7,435.00 | 7,380.00 | 7,429.00 | 0.0M |
| 2025-06-03 | 7,393.00 | 7,393.00 | 7,370.00 | 7,374.50 | 0.0M |
| 2025-06-02 | 7,415.00 | 7,436.00 | 7,388.00 | 7,427.00 | 0.0M |
| 2025-05-30 | 7,222.00 | 7,246.00 | 7,222.00 | 7,237.00 | 0.0M |
| 2025-05-29 | 7,200.00 | 7,222.00 | 7,200.00 | 7,301.00 | 0.0M |
| 2025-05-28 | 7,292.00 | 7,292.00 | 7,256.00 | 7,256.00 | 0.0M |
| 2025-05-27 | 7,282.00 | 7,283.00 | 7,249.00 | 7,256.50 | 0.0M |
| 2025-05-23 | 7,332.00 | 7,401.00 | 7,328.00 | 7,390.50 | 0.0M |
| 2025-05-22 | 7,280.00 | 7,280.00 | 7,252.00 | 7,253.50 | 0.0M |
| 2025-05-21 | 7,302.00 | 7,302.00 | 7,292.00 | 7,292.00 | 0.0M |
| 2025-05-20 | 7,029.00 | 7,219.00 | 7,029.00 | 7,219.00 | 0.0M |
| 2025-05-19 | 7,136.00 | 7,136.00 | 7,125.00 | 7,125.00 | 0.0M |
| 2025-05-16 | 7,008.00 | 7,008.00 | 6,980.00 | 7,001.50 | 0.0M |
| 2025-05-15 | 6,925.00 | 7,066.00 | 6,925.00 | 7,084.00 | 0.0M |
| 2025-05-14 | 7,126.00 | 7,126.00 | 7,002.00 | 7,021.00 | 0.0M |
| 2025-05-13 | 7,176.00 | 7,176.00 | 7,094.00 | 7,153.00 | 0.0M |
| 2025-05-12 | 7,137.00 | 7,137.00 | 7,131.00 | 7,135.00 | 0.0M |
| 2025-05-09 | 7,335.00 | 7,356.00 | 7,323.00 | 7,352.00 | 0.0M |
| 2025-05-08 | 7,355.00 | 7,401.00 | 7,352.00 | 7,363.00 | 0.0M |
| 2025-05-07 | 7,483.00 | 7,483.00 | 7,433.00 | 7,456.00 | 0.0M |
| 2025-05-06 | 7,426.00 | 7,481.00 | 7,414.00 | 7,487.00 | 0.0M |
| 2025-05-02 | 7,170.00 | 7,170.00 | 7,167.00 | 7,166.00 | 0.0M |
| 2025-05-01 | 7,116.00 | 7,116.00 | 7,082.00 | 7,087.00 | 0.0M |
| 2025-04-30 | 7,220.00 | 7,291.00 | 7,220.00 | 7,288.50 | 0.0M |
| 2025-04-29 | 7,306.00 | 7,317.00 | 7,306.00 | 7,301.50 | 0.0M |
| 2025-04-28 | 7,240.00 | 7,347.00 | 7,240.00 | 7,347.00 | 0.0M |
| 2025-04-25 | 7,283.00 | 7,283.00 | 7,230.00 | 7,214.00 | 0.0M |
| 2025-04-24 | 7,317.00 | 7,341.00 | 7,317.00 | 7,328.50 | 0.0M |
| 2025-04-23 | 7,304.00 | 7,353.00 | 7,222.00 | 7,235.00 | 0.0M |
| 2025-04-22 | 7,669.00 | 7,669.00 | 7,549.00 | 7,524.50 | 0.0M |
| 2025-04-17 | 7,346.00 | 7,347.00 | 7,273.00 | 7,276.00 | 0.0M |
| 2025-04-16 | 7,272.00 | 7,306.00 | 7,235.00 | 7,313.50 | 0.0M |
| 2025-04-15 | 7,121.00 | 7,124.00 | 7,117.00 | 7,109.50 | 0.0M |
| 2025-04-14 | 7,131.00 | 7,138.00 | 7,051.00 | 7,074.00 | 0.0M |
| 2025-04-11 | 7,056.00 | 7,155.00 | 7,055.00 | 7,150.00 | 0.0M |
| 2025-04-10 | 6,897.00 | 6,948.00 | 6,859.00 | 7,001.00 | 0.0M |
| 2025-04-09 | 6,712.00 | 6,812.00 | 6,706.00 | 6,812.00 | 0.0M |
| 2025-04-08 | 6,647.00 | 6,668.00 | 6,633.00 | 6,641.50 | 0.0M |
| 2025-04-07 | 6,690.00 | 6,725.00 | 6,600.00 | 6,596.00 | 0.0M |
| 2025-04-04 | 6,855.00 | 6,918.00 | 6,702.00 | 6,685.00 | 0.0M |
| 2025-04-03 | 6,918.00 | 6,925.00 | 6,819.00 | 6,863.50 | 0.0M |
| 2025-04-02 | 6,906.00 | 6,915.00 | 6,899.00 | 6,904.00 | 0.0M |
| 2025-04-01 | 6,923.00 | 6,923.00 | 6,907.00 | 6,907.50 | 0.0M |
| 2025-03-31 | 6,902.00 | 6,921.00 | 6,858.00 | 6,894.50 | 0.0M |
| 2025-03-28 | 6,785.00 | 6,812.00 | 6,782.00 | 6,807.50 | 0.0M |
| 2025-03-27 | 6,707.00 | 6,760.00 | 6,704.00 | 6,745.00 | 0.0M |
| 2025-03-26 | 6,706.00 | 6,706.00 | 6,665.00 | 6,671.50 | 0.0M |
| 2025-03-25 | 6,678.00 | 6,694.00 | 6,672.00 | 6,678.50 | 0.0M |
| 2025-03-24 | 6,699.00 | 6,699.00 | 6,653.00 | 6,654.50 | 0.0M |
| 2025-03-21 | 6,700.00 | 6,700.00 | 6,661.00 | 6,660.50 | 0.0M |
| 2025-03-20 | 6,727.00 | 6,727.00 | 6,706.00 | 6,714.00 | 0.0M |
| 2025-03-19 | 6,697.00 | 6,715.00 | 6,696.00 | 6,709.50 | 0.0M |
| 2025-03-18 | 6,691.00 | 6,706.00 | 6,691.00 | 6,707.50 | 0.0M |
| 2025-03-17 | 6,620.00 | 6,631.00 | 6,574.00 | 6,622.50 | 0.0M |
| 2025-03-14 | 6,601.00 | 6,625.00 | 6,589.00 | 6,600.00 | 0.0M |
| 2025-03-13 | 6,485.00 | 6,585.00 | 6,485.00 | 6,583.00 | 0.0M |
| 2025-03-12 | 6,439.00 | 6,487.00 | 6,439.00 | 6,492.00 | 0.0M |
| 2025-03-11 | 6,407.00 | 6,453.00 | 6,407.00 | 6,445.50 | 0.0M |
| 2025-03-10 | 6,424.00 | 6,431.00 | 6,416.00 | 6,416.50 | 0.0M |
| 2025-03-07 | 6,456.00 | 6,470.00 | 6,439.00 | 6,446.00 | 0.0M |
| 2025-03-06 | 6,429.00 | 6,445.00 | 6,399.00 | 6,447.50 | 0.0M |
| 2025-03-05 | 6,454.00 | 6,466.00 | 6,400.00 | 6,473.00 | 0.0M |
| 2025-03-04 | 6,418.00 | 6,469.00 | 6,408.00 | 6,428.50 | 0.0M |
| 2025-03-03 | 6,330.00 | 6,382.00 | 6,330.00 | 6,386.00 | 0.0M |
| 2025-02-28 | 6,321.00 | 6,330.00 | 6,260.00 | 6,296.00 | 0.0M |
| 2025-02-27 | 6,379.00 | 6,379.00 | 6,357.00 | 6,353.50 | 0.0M |
| 2025-02-26 | 6,425.00 | 6,438.00 | 6,412.00 | 6,436.00 | 0.0M |
| 2025-02-25 | 6,483.00 | 6,497.00 | 6,387.00 | 6,400.00 | 0.0M |
| 2025-02-24 | 6,508.00 | 6,508.00 | 6,508.00 | 6,502.00 | 0.0M |
| 2025-02-21 | 6,482.00 | 6,490.00 | 6,470.00 | 6,487.00 | 0.0M |
| 2025-02-20 | 6,526.00 | 6,526.00 | 6,495.00 | 6,506.00 | 0.0M |
| 2025-02-19 | 6,494.00 | 6,494.00 | 6,494.00 | 6,472.00 | 0.0M |
| 2025-02-18 | 6,437.00 | 6,474.00 | 6,437.00 | 6,473.50 | 0.0M |
| 2025-02-17 | 6,419.00 | 6,419.00 | 6,410.00 | 6,408.00 | 0.0M |
| 2025-02-14 | 6,478.00 | 6,482.00 | 6,416.00 | 6,396.00 | 0.0M |
| 2025-02-13 | 6,450.00 | 6,450.00 | 6,450.00 | 6,451.50 | 0.0M |
| 2025-02-12 | 6,399.00 | 6,406.00 | 6,377.00 | 6,399.50 | 0.0M |
| 2025-02-11 | 6,436.00 | 6,436.00 | 6,390.00 | 6,428.50 | 0.0M |
| 2025-02-10 | 6,430.00 | 6,430.00 | 6,426.00 | 6,426.00 | 0.0M |
| 2025-02-07 | 6,343.00 | 6,367.00 | 6,343.00 | 6,345.00 | 0.0M |
| 2025-02-06 | 6,307.00 | 6,340.00 | 6,296.00 | 6,302.50 | 0.0M |
| 2025-02-05 | 6,338.00 | 6,358.00 | 6,325.00 | 6,346.00 | 0.0M |
| 2025-02-04 | 6,225.00 | 6,289.00 | 6,223.00 | 6,286.00 | 0.0M |
| 2025-02-03 | 6,173.00 | 6,238.00 | 6,163.00 | 6,240.50 | 0.0M |
| 2025-01-31 | 6,183.00 | 6,216.00 | 6,182.00 | 6,208.00 | 0.0M |
| 2025-01-30 | 6,125.00 | 6,185.00 | 6,125.00 | 6,175.00 | 0.0M |
| 2025-01-29 | 6,112.00 | 6,112.00 | 6,111.00 | 6,089.00 | 0.0M |
| 2025-01-28 | 6,056.00 | 6,102.00 | 6,045.00 | 6,099.50 | 0.0M |
| 2025-01-27 | 6,085.00 | 6,098.00 | 6,065.00 | 6,063.50 | 0.0M |
| 2025-01-24 | 6,147.00 | 6,155.00 | 6,147.00 | 6,139.50 | 0.0M |
| 2025-01-23 | 6,065.00 | 6,082.00 | 6,065.00 | 6,086.00 | 0.0M |
| 2025-01-22 | 6,084.00 | 6,113.00 | 6,084.00 | 6,101.00 | 0.0M |
| 2025-01-21 | 6,039.00 | 6,039.00 | 6,018.00 | 6,064.00 | 0.0M |
| 2025-01-20 | 5,988.00 | 5,998.00 | 5,981.00 | 5,998.00 | 0.0M |
| 2025-01-17 | 5,991.00 | 6,003.00 | 5,983.00 | 6,005.00 | 0.0M |
| 2025-01-16 | 5,971.00 | 6,019.00 | 5,971.00 | 6,013.50 | 0.0M |
| 2025-01-15 | 5,937.00 | 5,937.00 | 5,936.00 | 5,935.50 | 0.0M |
| 2025-01-14 | 5,888.00 | 5,908.00 | 5,888.00 | 5,910.50 | 0.0M |
| 2025-01-13 | 5,946.00 | 5,949.00 | 5,890.00 | 5,900.50 | 0.0M |
| 2025-01-10 | 5,916.00 | 5,963.00 | 5,916.00 | 5,947.50 | 0.0M |
| 2025-01-09 | 5,907.00 | 5,907.00 | 5,902.00 | 5,904.00 | 0.0M |
| 2025-01-08 | 5,891.00 | 5,898.00 | 5,890.00 | 5,899.50 | 0.0M |
| 2025-01-07 | 5,832.00 | 5,832.00 | 5,832.00 | 5,863.50 | 0.0M |
| 2025-01-06 | 5,819.00 | 5,836.00 | 5,819.00 | 5,837.00 | 0.0M |
| 2025-01-03 | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | 0.0M |
| 2025-01-02 | 5,837.00 | 5,879.00 | 5,837.00 | 5,876.50 | 0.0M |