14,515.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,530.00 | 14,530.00 | 14,475.00 | 14,475.00 | 3.0K |
| 09:10 | 14,620.00 | 14,620.00 | 14,485.00 | 14,485.00 | 0.0K |
| 09:15 | 14,610.00 | 14,610.00 | 14,500.00 | 14,500.00 | 0.1K |
| 09:30 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 0.0K |
| 10:05 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 0.0K |
| 10:45 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 10:50 | 14,525.00 | 14,580.00 | 14,525.00 | 14,580.00 | 0.0K |
| 12:20 | 14,515.00 | 14,515.00 | 14,515.00 | 14,515.00 | 0.0K |
| 12:25 | 14,515.00 | 14,515.00 | 14,515.00 | 14,515.00 | 0.0K |
| 12:30 | 14,515.00 | 14,580.00 | 14,505.00 | 14,580.00 | 0.2K |
| 12:35 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 0.1K |
| 12:45 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 0.0K |
| 13:45 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.0K |
| 14:25 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.0K |
| 14:30 | 14,520.00 | 14,520.00 | 14,510.00 | 14,510.00 | 0.2K |
| 14:45 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.1K |
| 14:50 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.0K |
| 14:55 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.0K |
| 15:00 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.1K |
| 15:10 | 14,525.00 | 14,525.00 | 14,525.00 | 14,525.00 | 0.3K |
| 15:15 | 14,525.00 | 14,525.00 | 14,525.00 | 14,525.00 | 0.1K |
| 15:25 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,485.00 | 14,545.00 | 14,385.00 | 14,515.00 | 0.0M |
| 2025-09-25 | 14,430.00 | 14,430.00 | 14,400.00 | 14,425.00 | 0.0M |
| 2025-09-24 | 14,365.00 | 14,450.00 | 14,360.00 | 14,410.00 | 0.0M |
| 2025-09-23 | 14,465.00 | 14,470.00 | 14,345.00 | 14,355.00 | 0.0M |
| 2025-09-22 | 14,530.00 | 14,620.00 | 14,475.00 | 14,610.00 | 0.0M |
| 2025-09-19 | 14,545.00 | 14,590.00 | 14,535.00 | 14,590.00 | 0.0M |
| 2025-09-18 | 15,075.00 | 15,075.00 | 14,950.00 | 15,015.00 | 0.0M |
| 2025-09-17 | 15,130.00 | 15,145.00 | 15,025.00 | 15,135.00 | 0.0M |
| 2025-09-16 | 15,160.00 | 15,165.00 | 15,115.00 | 15,130.00 | 0.0M |
| 2025-09-15 | 15,295.00 | 15,295.00 | 15,245.00 | 15,265.00 | 0.0M |
| 2025-09-12 | 15,315.00 | 15,395.00 | 15,290.00 | 15,390.00 | 0.0M |
| 2025-09-11 | 15,480.00 | 15,480.00 | 15,345.00 | 15,390.00 | 0.0M |
| 2025-09-10 | 15,710.00 | 15,710.00 | 15,610.00 | 15,685.00 | 0.0M |
| 2025-09-09 | 15,690.00 | 15,750.00 | 15,690.00 | 15,750.00 | 0.0M |
| 2025-09-08 | 15,835.00 | 15,865.00 | 15,750.00 | 15,820.00 | 0.0M |
| 2025-09-05 | 15,925.00 | 15,980.00 | 15,870.00 | 15,950.00 | 0.0M |
| 2025-09-04 | 16,075.00 | 16,195.00 | 16,075.00 | 16,170.00 | 0.0M |
| 2025-09-03 | 15,985.00 | 16,130.00 | 15,985.00 | 16,110.00 | 0.0M |
| 2025-09-02 | 15,965.00 | 16,045.00 | 15,915.00 | 16,035.00 | 0.0M |
| 2025-09-01 | 15,970.00 | 16,070.00 | 15,840.00 | 16,000.00 | 0.0M |
| 2025-08-29 | 15,545.00 | 15,555.00 | 15,510.00 | 15,550.00 | 0.0M |
| 2025-08-28 | 15,715.00 | 15,715.00 | 15,625.00 | 15,655.00 | 0.0M |
| 2025-08-27 | 15,595.00 | 15,710.00 | 15,585.00 | 15,705.00 | 0.0M |
| 2025-08-26 | 15,735.00 | 15,855.00 | 15,735.00 | 15,790.00 | 0.0M |
| 2025-08-25 | 15,625.00 | 15,765.00 | 15,620.00 | 15,735.00 | 0.0M |
| 2025-08-22 | 16,080.00 | 16,235.00 | 16,080.00 | 16,235.00 | 0.0M |
| 2025-08-21 | 15,950.00 | 16,105.00 | 15,950.00 | 16,065.00 | 0.0M |
| 2025-08-20 | 15,955.00 | 16,105.00 | 15,955.00 | 16,085.00 | 0.0M |
| 2025-08-19 | 15,700.00 | 15,865.00 | 15,695.00 | 15,860.00 | 0.0M |
| 2025-08-18 | 15,570.00 | 15,815.00 | 15,570.00 | 15,815.00 | 0.0M |
| 2025-08-14 | 15,500.00 | 15,500.00 | 15,455.00 | 15,495.00 | 0.0M |
| 2025-08-13 | 15,685.00 | 15,735.00 | 15,675.00 | 15,725.00 | 0.0M |
| 2025-08-12 | 16,120.00 | 16,270.00 | 16,100.00 | 16,270.00 | 0.0M |
| 2025-08-11 | 16,160.00 | 16,170.00 | 16,055.00 | 16,065.00 | 0.0M |
| 2025-08-08 | 16,180.00 | 16,310.00 | 16,165.00 | 16,205.00 | 0.0M |
| 2025-08-07 | 16,540.00 | 16,540.00 | 16,420.00 | 16,530.00 | 0.0M |
| 2025-08-06 | 16,435.00 | 16,625.00 | 16,380.00 | 16,540.00 | 0.0M |
| 2025-08-05 | 15,745.00 | 16,345.00 | 15,745.00 | 16,300.00 | 0.0M |
| 2025-08-04 | 16,425.00 | 16,600.00 | 16,425.00 | 16,450.00 | 0.0M |
| 2025-08-01 | 16,295.00 | 16,575.00 | 16,295.00 | 16,575.00 | 0.0M |
| 2025-07-31 | 15,735.00 | 15,735.00 | 15,605.00 | 15,670.00 | 0.0M |
| 2025-07-30 | 15,835.00 | 16,010.00 | 15,835.00 | 15,990.00 | 0.0M |
| 2025-07-29 | 15,995.00 | 16,010.00 | 15,835.00 | 15,835.00 | 0.0M |
| 2025-07-28 | 16,260.00 | 16,260.00 | 16,045.00 | 16,045.00 | 0.0M |
| 2025-07-25 | 16,325.00 | 16,335.00 | 16,320.00 | 16,335.00 | 0.0M |
| 2025-07-24 | 16,215.00 | 16,265.00 | 16,215.00 | 16,265.00 | 0.0M |
| 2025-07-23 | 16,060.00 | 16,235.00 | 16,060.00 | 16,215.00 | 0.0M |
| 2025-07-22 | 15,900.00 | 15,980.00 | 15,805.00 | 15,980.00 | 0.0M |
| 2025-07-21 | 15,975.00 | 15,975.00 | 15,945.00 | 15,945.00 | 0.0M |
| 2025-07-18 | 15,960.00 | 16,000.00 | 15,945.00 | 15,950.00 | 0.0M |
| 2025-07-17 | 16,170.00 | 16,175.00 | 16,060.00 | 16,060.00 | 0.0M |
| 2025-07-16 | 15,990.00 | 16,150.00 | 15,990.00 | 16,125.00 | 0.0M |
| 2025-07-15 | 16,280.00 | 16,330.00 | 16,055.00 | 16,055.00 | 0.0M |
| 2025-07-14 | 16,220.00 | 16,260.00 | 16,200.00 | 16,260.00 | 0.0M |
| 2025-07-11 | 16,250.00 | 16,255.00 | 16,170.00 | 16,200.00 | 0.0M |
| 2025-07-10 | 16,285.00 | 16,375.00 | 16,285.00 | 16,315.00 | 0.0M |
| 2025-07-09 | 16,395.00 | 16,395.00 | 16,220.00 | 16,245.00 | 0.0M |
| 2025-07-08 | 16,525.00 | 16,640.00 | 16,510.00 | 16,560.00 | 0.0M |
| 2025-07-07 | 16,452.00 | 16,550.00 | 16,340.00 | 16,500.00 | 0.0M |
| 2025-07-04 | 16,520.00 | 16,540.00 | 16,500.00 | 16,540.00 | 0.0M |
| 2025-07-03 | 16,560.00 | 16,560.00 | 16,380.00 | 16,465.00 | 0.0M |
| 2025-07-02 | 16,840.00 | 16,840.00 | 16,790.00 | 16,795.00 | 0.0M |
| 2025-07-01 | 16,655.00 | 16,860.00 | 16,655.00 | 16,810.00 | 0.0M |
| 2025-06-30 | 16,680.00 | 16,680.00 | 16,550.00 | 16,560.00 | 0.0M |
| 2025-06-27 | 16,740.00 | 16,790.00 | 16,605.00 | 16,700.00 | 0.0M |
| 2025-06-26 | 16,895.00 | 16,895.00 | 16,740.00 | 16,815.00 | 0.0M |
| 2025-06-25 | 16,980.00 | 16,980.00 | 16,820.00 | 16,965.00 | 0.0M |
| 2025-06-24 | 17,240.00 | 17,360.00 | 17,200.00 | 17,250.00 | 0.0M |
| 2025-06-23 | 17,760.00 | 17,875.00 | 17,730.00 | 17,835.00 | 0.0M |
| 2025-06-20 | 17,425.00 | 17,625.00 | 17,410.00 | 17,410.00 | 0.0M |
| 2025-06-19 | 17,535.00 | 17,690.00 | 17,535.00 | 17,600.00 | 0.0M |
| 2025-06-18 | 17,635.00 | 17,725.00 | 17,530.00 | 17,530.00 | 0.0M |
| 2025-06-17 | 17,550.00 | 17,705.00 | 17,505.00 | 17,525.00 | 0.0M |
| 2025-06-16 | 17,820.00 | 17,970.00 | 17,820.00 | 17,945.00 | 0.0M |
| 2025-06-13 | 17,832.00 | 18,085.00 | 17,800.00 | 17,810.00 | 0.0M |
| 2025-06-12 | 17,595.00 | 17,730.00 | 17,575.00 | 17,730.00 | 0.0M |
| 2025-06-11 | 17,545.00 | 17,685.00 | 17,545.00 | 17,575.00 | 0.0M |
| 2025-06-10 | 18,080.00 | 18,090.00 | 17,875.00 | 17,990.00 | 0.0M |
| 2025-06-09 | 18,565.00 | 18,595.00 | 18,435.00 | 18,440.00 | 0.0M |
| 2025-06-05 | 18,595.00 | 18,595.00 | 18,350.00 | 18,565.00 | 0.0M |
| 2025-06-04 | 18,965.00 | 18,965.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2025-06-02 | 19,235.00 | 19,670.00 | 19,235.00 | 19,670.00 | 0.0M |
| 2025-05-30 | 19,100.00 | 19,280.00 | 19,075.00 | 19,090.00 | 0.0M |
| 2025-05-29 | 18,630.00 | 18,650.00 | 18,570.00 | 18,570.00 | 0.0M |
| 2025-05-28 | 19,120.00 | 19,120.00 | 18,995.00 | 19,070.00 | 0.0M |
| 2025-05-27 | 19,480.00 | 19,635.00 | 19,390.00 | 19,480.00 | 0.0M |
| 2025-05-26 | 19,680.00 | 19,680.00 | 19,480.00 | 19,480.00 | 0.0M |
| 2025-05-23 | 19,250.00 | 19,495.00 | 19,245.00 | 19,495.00 | 0.0M |
| 2025-05-22 | 19,295.00 | 19,295.00 | 19,105.00 | 19,245.00 | 0.0M |
| 2025-05-21 | 18,795.00 | 19,010.00 | 18,790.00 | 19,010.00 | 0.0M |
| 2025-05-20 | 18,900.00 | 18,960.00 | 18,695.00 | 18,960.00 | 0.0M |
| 2025-05-19 | 18,995.00 | 19,335.00 | 18,895.00 | 19,300.00 | 0.0M |
| 2025-05-16 | 18,760.00 | 18,815.00 | 18,660.00 | 18,680.00 | 0.0M |
| 2025-05-15 | 18,650.00 | 18,685.00 | 18,620.00 | 18,660.00 | 0.0M |
| 2025-05-14 | 19,120.00 | 19,120.00 | 18,600.00 | 18,690.00 | 0.0M |
| 2025-05-13 | 19,515.00 | 19,515.00 | 19,160.00 | 19,315.00 | 0.0M |
| 2025-05-12 | 20,465.00 | 20,465.00 | 20,150.00 | 20,230.00 | 0.0M |
| 2025-05-09 | 20,700.00 | 21,005.00 | 20,700.00 | 20,870.00 | 0.0M |
| 2025-05-08 | 21,310.00 | 21,310.00 | 20,920.00 | 20,935.00 | 0.0M |
| 2025-05-07 | 21,450.00 | 21,520.00 | 21,285.00 | 21,460.00 | 0.0M |
| 2025-05-02 | 21,600.00 | 21,900.00 | 21,600.00 | 21,700.00 | 0.0M |
| 2025-04-30 | 21,620.00 | 22,120.00 | 21,620.00 | 21,950.00 | 0.0M |
| 2025-04-29 | 21,730.00 | 21,730.00 | 21,445.00 | 21,585.00 | 0.0M |
| 2025-04-28 | 21,700.00 | 21,820.00 | 21,600.00 | 21,755.00 | 0.0M |
| 2025-04-25 | 21,725.00 | 21,795.00 | 21,390.00 | 21,720.00 | 0.0M |
| 2025-04-24 | 23,215.00 | 23,385.00 | 23,030.00 | 23,330.00 | 0.0M |
| 2025-04-23 | 23,845.00 | 23,845.00 | 22,850.00 | 23,385.00 | 0.0M |
| 2025-04-22 | 24,100.00 | 24,480.00 | 24,100.00 | 24,395.00 | 0.0M |
| 2025-04-21 | 24,015.00 | 24,385.00 | 24,015.00 | 24,300.00 | 0.0M |
| 2025-04-18 | 24,390.00 | 24,390.00 | 24,015.00 | 24,015.00 | 0.0M |
| 2025-04-17 | 24,150.00 | 24,150.00 | 23,740.00 | 23,890.00 | 0.0M |
| 2025-04-16 | 23,570.00 | 23,875.00 | 23,240.00 | 23,810.00 | 0.0M |
| 2025-04-15 | 23,150.00 | 23,275.00 | 23,105.00 | 23,170.00 | 0.0M |
| 2025-04-14 | 22,735.00 | 23,235.00 | 22,630.00 | 23,000.00 | 0.0M |
| 2025-04-11 | 24,080.00 | 24,125.00 | 23,195.00 | 23,240.00 | 0.0M |
| 2025-04-10 | 22,300.00 | 22,730.00 | 22,100.00 | 22,645.00 | 0.0M |
| 2025-04-09 | 28,115.00 | 28,215.00 | 27,495.00 | 27,845.00 | 0.0M |
| 2025-04-08 | 25,995.00 | 26,515.00 | 25,545.00 | 26,145.00 | 0.0M |
| 2025-04-07 | 26,255.00 | 28,605.00 | 26,255.00 | 28,605.00 | 0.0M |
| 2025-04-04 | 25,575.00 | 25,575.00 | 24,980.00 | 25,365.00 | 0.0M |
| 2025-04-03 | 23,905.00 | 23,905.00 | 23,500.00 | 23,715.00 | 0.0M |
| 2025-04-02 | 22,650.00 | 23,030.00 | 22,650.00 | 23,030.00 | 0.0M |
| 2025-04-01 | 23,200.00 | 23,215.00 | 22,605.00 | 23,010.00 | 0.0M |
| 2025-03-31 | 22,700.00 | 23,295.00 | 22,425.00 | 23,125.00 | 0.0M |
| 2025-03-28 | 22,000.00 | 22,250.00 | 22,000.00 | 22,205.00 | 0.0M |
| 2025-03-27 | 21,335.00 | 21,790.00 | 21,335.00 | 21,775.00 | 0.0M |
| 2025-03-26 | 21,220.00 | 21,220.00 | 20,980.00 | 21,185.00 | 0.0M |
| 2025-03-25 | 20,950.00 | 21,130.00 | 20,915.00 | 21,000.00 | 0.0M |
| 2025-03-24 | 21,590.00 | 21,590.00 | 21,360.00 | 21,440.00 | 0.0M |
| 2025-03-21 | 21,585.00 | 21,595.00 | 21,300.00 | 21,590.00 | 0.0M |
| 2025-03-20 | 21,175.00 | 21,265.00 | 20,980.00 | 20,995.00 | 0.0M |
| 2025-03-19 | 21,610.00 | 21,610.00 | 21,350.00 | 21,545.00 | 0.0M |
| 2025-03-18 | 21,105.00 | 21,320.00 | 21,105.00 | 21,275.00 | 0.0M |
| 2025-03-17 | 21,765.00 | 21,765.00 | 21,505.00 | 21,610.00 | 0.0M |
| 2025-03-14 | 22,240.00 | 22,240.00 | 21,965.00 | 22,140.00 | 0.0M |
| 2025-03-13 | 22,150.00 | 22,380.00 | 21,835.00 | 22,380.00 | 0.0M |
| 2025-03-12 | 22,645.00 | 22,645.00 | 22,445.00 | 22,445.00 | 0.0M |
| 2025-03-11 | 22,590.00 | 22,590.00 | 22,215.00 | 22,215.00 | 0.0M |
| 2025-03-10 | 21,640.00 | 21,640.00 | 21,345.00 | 21,375.00 | 0.0M |
| 2025-03-07 | 21,685.00 | 21,745.00 | 21,350.00 | 21,740.00 | 0.0M |
| 2025-03-06 | 20,950.00 | 21,220.00 | 20,950.00 | 20,985.00 | 0.0M |
| 2025-03-05 | 21,200.00 | 21,490.00 | 21,200.00 | 21,275.00 | 0.0M |
| 2025-03-04 | 21,260.00 | 21,795.00 | 21,260.00 | 21,495.00 | 0.0M |
| 2025-02-28 | 21,120.00 | 21,210.00 | 20,920.00 | 21,195.00 | 0.0M |
| 2025-02-27 | 19,950.00 | 20,115.00 | 19,950.00 | 20,000.00 | 0.0M |
| 2025-02-26 | 20,130.00 | 20,200.00 | 19,990.00 | 19,990.00 | 0.0M |
| 2025-02-25 | 19,655.00 | 20,120.00 | 19,655.00 | 19,935.00 | 0.0M |
| 2025-02-24 | 19,585.00 | 19,685.00 | 19,210.00 | 19,390.00 | 0.0M |
| 2025-02-21 | 19,070.00 | 19,070.00 | 18,890.00 | 19,050.00 | 0.0M |
| 2025-02-20 | 19,150.00 | 19,165.00 | 19,000.00 | 19,150.00 | 0.0M |
| 2025-02-19 | 19,430.00 | 19,430.00 | 19,225.00 | 19,240.00 | 0.0M |
| 2025-02-18 | 19,135.00 | 19,600.00 | 19,135.00 | 19,575.00 | 0.0M |
| 2025-02-17 | 19,580.00 | 19,715.00 | 19,560.00 | 19,715.00 | 0.0M |
| 2025-02-14 | 19,505.00 | 19,760.00 | 19,505.00 | 19,600.00 | 0.0M |
| 2025-02-13 | 19,900.00 | 19,995.00 | 19,800.00 | 19,930.00 | 0.0M |
| 2025-02-12 | 19,950.00 | 19,980.00 | 19,950.00 | 19,960.00 | 0.0M |
| 2025-02-11 | 20,020.00 | 20,020.00 | 19,935.00 | 19,955.00 | 0.0M |
| 2025-02-10 | 19,210.00 | 20,315.00 | 19,200.00 | 20,090.00 | 0.0M |
| 2025-02-07 | 20,000.00 | 20,160.00 | 19,970.00 | 20,160.00 | 0.0M |
| 2025-02-06 | 20,100.00 | 20,100.00 | 19,920.00 | 19,920.00 | 0.0M |
| 2025-02-05 | 20,660.00 | 20,660.00 | 20,435.00 | 20,595.00 | 0.0M |
| 2025-02-04 | 20,010.00 | 20,700.00 | 20,010.00 | 20,655.00 | 0.0M |
| 2025-02-03 | 20,645.00 | 20,870.00 | 20,595.00 | 20,735.00 | 0.0M |
| 2025-01-31 | 19,190.00 | 20,200.00 | 19,190.00 | 20,100.00 | 0.0M |
| 2025-01-24 | 18,915.00 | 18,970.00 | 18,825.00 | 18,945.00 | 0.0M |
| 2025-01-23 | 18,900.00 | 18,955.00 | 18,740.00 | 18,945.00 | 0.0M |
| 2025-01-22 | 19,105.00 | 19,105.00 | 18,905.00 | 19,080.00 | 0.0M |
| 2025-01-21 | 19,300.00 | 19,375.00 | 19,225.00 | 19,225.00 | 0.0M |
| 2025-01-20 | 19,520.00 | 19,520.00 | 19,320.00 | 19,320.00 | 0.0M |
| 2025-01-17 | 20,040.00 | 20,040.00 | 19,820.00 | 19,970.00 | 0.0M |
| 2025-01-16 | 20,035.00 | 20,035.00 | 19,840.00 | 20,035.00 | 0.0M |
| 2025-01-15 | 20,460.00 | 20,460.00 | 20,300.00 | 20,455.00 | 0.0M |
| 2025-01-14 | 20,540.00 | 20,540.00 | 20,295.00 | 20,485.00 | 0.0M |
| 2025-01-13 | 20,490.00 | 20,550.00 | 20,345.00 | 20,550.00 | 0.0M |
| 2025-01-10 | 20,150.00 | 20,160.00 | 19,920.00 | 19,925.00 | 0.0M |
| 2025-01-09 | 19,885.00 | 20,070.00 | 19,875.00 | 20,070.00 | 0.0M |
| 2025-01-08 | 19,600.00 | 19,775.00 | 19,600.00 | 19,765.00 | 0.0M |
| 2025-01-07 | 19,455.00 | 19,455.00 | 19,375.00 | 19,450.00 | 0.0M |
| 2025-01-06 | 19,910.00 | 20,130.00 | 19,610.00 | 19,905.00 | 0.0M |
| 2025-01-03 | 20,650.00 | 20,650.00 | 20,475.00 | 20,510.00 | 0.0M |
| 2025-01-02 | 20,610.00 | 20,750.00 | 20,605.00 | 20,650.00 | 0.0M |