12,690.00
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 | 12,735.00 | 12,735.00 | 12,650.00 | 12,690.00 | 0.0M |
| 2025-09-25 | 12,935.00 | 12,940.00 | 12,730.00 | 12,735.00 | 0.0M |
| 2025-09-24 | 13,395.00 | 13,395.00 | 12,910.00 | 12,935.00 | 0.0M |
| 2025-09-23 | 13,615.00 | 13,615.00 | 13,190.00 | 13,195.00 | 0.0M |
| 2025-09-22 | 13,355.00 | 13,355.00 | 13,215.00 | 13,220.00 | 0.0M |
| 2025-09-19 | 13,425.00 | 13,425.00 | 13,260.00 | 13,290.00 | 0.0M |
| 2025-09-18 | 13,260.00 | 13,260.00 | 13,060.00 | 13,160.00 | 0.0M |
| 2025-09-17 | 13,295.00 | 13,295.00 | 13,100.00 | 13,100.00 | 0.0M |
| 2025-09-16 | 13,190.00 | 13,190.00 | 13,070.00 | 13,135.00 | 0.0M |
| 2025-09-15 | 13,190.00 | 13,195.00 | 12,985.00 | 13,015.00 | 0.0M |
| 2025-09-12 | 13,995.00 | 13,995.00 | 13,130.00 | 13,190.00 | 0.0M |
| 2025-09-11 | 13,045.00 | 13,110.00 | 13,000.00 | 13,040.00 | 0.0M |
| 2025-09-10 | 13,340.00 | 13,340.00 | 12,850.00 | 13,055.00 | 0.0M |
| 2025-09-09 | 13,355.00 | 13,415.00 | 13,200.00 | 13,355.00 | 0.1M |
| 2025-09-08 | 12,890.00 | 13,015.00 | 12,890.00 | 12,970.00 | 0.0M |
| 2025-09-05 | 12,490.00 | 12,810.00 | 12,490.00 | 12,810.00 | 0.0M |
| 2025-09-04 | 12,470.00 | 12,470.00 | 12,245.00 | 12,420.00 | 0.0M |
| 2025-09-03 | 12,420.00 | 12,425.00 | 12,255.00 | 12,290.00 | 0.0M |
| 2025-09-02 | 12,620.00 | 12,620.00 | 12,415.00 | 12,430.00 | 0.0M |
| 2025-09-01 | 12,670.00 | 12,670.00 | 12,445.00 | 12,470.00 | 0.0M |
| 2025-08-29 | 12,670.00 | 12,775.00 | 12,670.00 | 12,760.00 | 0.0M |
| 2025-08-28 | 12,770.00 | 12,770.00 | 12,475.00 | 12,480.00 | 0.0M |
| 2025-08-27 | 12,455.00 | 12,565.00 | 12,455.00 | 12,560.00 | 0.0M |
| 2025-08-26 | 12,450.00 | 12,545.00 | 12,310.00 | 12,450.00 | 0.0M |
| 2025-08-25 | 12,145.00 | 12,600.00 | 12,035.00 | 12,450.00 | 0.0M |
| 2025-08-22 | 12,370.00 | 12,370.00 | 12,140.00 | 12,145.00 | 0.0M |
| 2025-08-21 | 12,335.00 | 12,335.00 | 12,175.00 | 12,255.00 | 0.0M |
| 2025-08-20 | 12,675.00 | 12,675.00 | 12,290.00 | 12,290.00 | 0.0M |
| 2025-08-19 | 13,010.00 | 13,010.00 | 12,705.00 | 12,715.00 | 0.0M |
| 2025-08-18 | 12,670.00 | 12,710.00 | 12,230.00 | 12,650.00 | 0.0M |
| 2025-08-14 | 13,010.00 | 13,010.00 | 12,630.00 | 12,710.00 | 0.0M |
| 2025-08-13 | 12,515.00 | 13,140.00 | 12,515.00 | 12,770.00 | 0.0M |
| 2025-08-12 | 12,560.00 | 12,615.00 | 12,000.00 | 12,515.00 | 0.0M |
| 2025-08-11 | 12,760.00 | 12,760.00 | 12,540.00 | 12,560.00 | 0.0M |
| 2025-08-08 | 12,565.00 | 12,565.00 | 12,455.00 | 12,525.00 | 0.0M |
| 2025-08-07 | 12,800.00 | 12,800.00 | 12,495.00 | 12,525.00 | 0.0M |
| 2025-08-06 | 12,725.00 | 12,725.00 | 12,430.00 | 12,545.00 | 0.0M |
| 2025-08-05 | 12,740.00 | 12,740.00 | 12,590.00 | 12,725.00 | 0.0M |
| 2025-08-04 | 12,790.00 | 12,790.00 | 12,300.00 | 12,370.00 | 0.0M |
| 2025-08-01 | 13,240.00 | 13,240.00 | 12,640.00 | 12,795.00 | 0.0M |
| 2025-07-31 | 15,300.00 | 15,300.00 | 13,185.00 | 13,270.00 | 0.0M |
| 2025-07-30 | 12,810.00 | 13,030.00 | 12,810.00 | 13,000.00 | 0.1M |
| 2025-07-29 | 12,620.00 | 12,810.00 | 12,620.00 | 12,790.00 | 0.1M |
| 2025-07-28 | 12,450.00 | 12,555.00 | 12,450.00 | 12,540.00 | 0.0M |
| 2025-07-25 | 12,425.00 | 12,425.00 | 12,275.00 | 12,335.00 | 0.0M |
| 2025-07-24 | 12,450.00 | 12,450.00 | 12,190.00 | 12,280.00 | 0.0M |
| 2025-07-23 | 12,500.00 | 12,500.00 | 12,025.00 | 12,090.00 | 0.0M |
| 2025-07-22 | 12,545.00 | 12,545.00 | 12,205.00 | 12,255.00 | 0.0M |
| 2025-07-21 | 12,295.00 | 12,295.00 | 12,180.00 | 12,230.00 | 0.0M |
| 2025-07-18 | 12,150.00 | 12,300.00 | 12,150.00 | 12,295.00 | 0.0M |
| 2025-07-17 | 11,960.00 | 12,000.00 | 11,905.00 | 12,000.00 | 0.0M |
| 2025-07-16 | 11,840.00 | 11,860.00 | 11,770.00 | 11,770.00 | 0.0M |
| 2025-07-15 | 11,595.00 | 11,700.00 | 11,590.00 | 11,690.00 | 0.0M |
| 2025-07-14 | 11,575.00 | 11,635.00 | 11,575.00 | 11,595.00 | 0.0M |
| 2025-07-11 | 11,830.00 | 11,830.00 | 11,660.00 | 11,700.00 | 0.0M |
| 2025-07-10 | 11,775.00 | 11,775.00 | 11,600.00 | 11,640.00 | 0.0M |
| 2025-07-09 | 11,625.00 | 11,625.00 | 11,535.00 | 11,550.00 | 0.0M |
| 2025-07-08 | 11,420.00 | 11,590.00 | 11,385.00 | 11,540.00 | 0.0M |
| 2025-07-07 | 11,635.00 | 11,770.00 | 11,635.00 | 11,750.00 | 0.0M |
| 2025-07-04 | 11,550.00 | 11,745.00 | 11,550.00 | 11,635.00 | 0.0M |
| 2025-07-03 | 11,480.00 | 11,530.00 | 11,385.00 | 11,530.00 | 0.0M |
| 2025-07-02 | 11,465.00 | 11,475.00 | 11,335.00 | 11,430.00 | 0.0M |
| 2025-07-01 | 11,575.00 | 11,575.00 | 11,485.00 | 11,575.00 | 0.0M |
| 2025-06-30 | 11,820.00 | 11,820.00 | 11,480.00 | 11,530.00 | 0.0M |
| 2025-06-27 | 11,530.00 | 11,530.00 | 11,230.00 | 11,480.00 | 0.0M |
| 2025-06-26 | 11,305.00 | 11,305.00 | 10,980.00 | 11,240.00 | 0.0M |
| 2025-06-25 | 11,210.00 | 11,215.00 | 10,930.00 | 11,200.00 | 0.0M |
| 2025-06-24 | 11,010.00 | 11,010.00 | 10,835.00 | 10,895.00 | 0.0M |
| 2025-06-23 | 10,600.00 | 10,830.00 | 10,595.00 | 10,815.00 | 0.0M |
| 2025-06-20 | 10,925.00 | 10,925.00 | 10,805.00 | 10,830.00 | 0.0M |
| 2025-06-19 | 10,975.00 | 10,975.00 | 10,710.00 | 10,880.00 | 0.0M |
| 2025-06-18 | 10,805.00 | 10,805.00 | 10,540.00 | 10,680.00 | 0.0M |
| 2025-06-17 | 10,580.00 | 10,580.00 | 10,520.00 | 10,575.00 | 0.0M |
| 2025-06-16 | 10,535.00 | 10,535.00 | 10,365.00 | 10,410.00 | 0.0M |
| 2025-06-13 | 10,585.00 | 10,625.00 | 10,480.00 | 10,535.00 | 0.0M |
| 2025-06-12 | 10,665.00 | 10,735.00 | 10,570.00 | 10,585.00 | 0.0M |
| 2025-06-11 | 10,575.00 | 10,690.00 | 10,575.00 | 10,655.00 | 0.0M |
| 2025-06-10 | 10,400.00 | 10,590.00 | 10,400.00 | 10,570.00 | 0.0M |
| 2025-06-09 | 10,375.00 | 10,420.00 | 10,270.00 | 10,280.00 | 0.0M |
| 2025-06-05 | 10,305.00 | 10,420.00 | 10,225.00 | 10,375.00 | 0.0M |
| 2025-06-04 | 10,090.00 | 10,325.00 | 10,090.00 | 10,275.00 | 0.0M |
| 2025-06-02 | 10,005.00 | 10,005.00 | 9,825.00 | 9,840.00 | 0.0M |
| 2025-05-30 | 10,080.00 | 10,080.00 | 9,750.00 | 9,985.00 | 0.0M |
| 2025-05-29 | 10,535.00 | 10,550.00 | 10,420.00 | 10,500.00 | 0.0M |
| 2025-05-28 | 10,595.00 | 10,595.00 | 10,470.00 | 10,540.00 | 0.0M |
| 2025-05-27 | 10,300.00 | 10,300.00 | 10,205.00 | 10,255.00 | 0.0M |
| 2025-05-26 | 10,010.00 | 10,285.00 | 10,010.00 | 10,190.00 | 0.0M |
| 2025-05-23 | 10,355.00 | 10,355.00 | 10,215.00 | 10,225.00 | 0.0M |
| 2025-05-22 | 10,350.00 | 10,350.00 | 10,065.00 | 10,265.00 | 0.0M |
| 2025-05-21 | 10,580.00 | 10,580.00 | 10,400.00 | 10,445.00 | 0.0M |
| 2025-05-20 | 10,360.00 | 10,600.00 | 10,360.00 | 10,460.00 | 0.0M |
| 2025-05-19 | 10,630.00 | 10,630.00 | 10,345.00 | 10,355.00 | 0.0M |
| 2025-05-16 | 10,575.00 | 10,665.00 | 10,550.00 | 10,590.00 | 0.0M |
| 2025-05-15 | 10,810.00 | 10,810.00 | 10,615.00 | 10,655.00 | 0.0M |
| 2025-05-14 | 10,680.00 | 10,730.00 | 10,520.00 | 10,705.00 | 0.0M |
| 2025-05-13 | 10,700.00 | 10,700.00 | 10,005.00 | 10,370.00 | 0.0M |
| 2025-05-12 | 9,860.00 | 10,055.00 | 9,685.00 | 10,000.00 | 0.0M |
| 2025-05-09 | 9,810.00 | 9,830.00 | 9,750.00 | 9,785.00 | 0.0M |
| 2025-05-08 | 9,775.00 | 9,775.00 | 9,535.00 | 9,655.00 | 0.0M |
| 2025-05-07 | 9,825.00 | 9,830.00 | 9,550.00 | 9,780.00 | 0.0M |
| 2025-05-02 | 9,605.00 | 9,740.00 | 9,305.00 | 9,545.00 | 0.0M |
| 2025-04-30 | 9,190.00 | 9,440.00 | 9,190.00 | 9,330.00 | 0.0M |
| 2025-04-29 | 9,465.00 | 9,465.00 | 9,335.00 | 9,380.00 | 0.0M |
| 2025-04-28 | 9,485.00 | 9,485.00 | 9,350.00 | 9,385.00 | 0.0M |
| 2025-04-25 | 9,205.00 | 9,335.00 | 9,200.00 | 9,335.00 | 0.0M |
| 2025-04-24 | 8,695.00 | 8,785.00 | 8,650.00 | 8,695.00 | 0.0M |
| 2025-04-23 | 8,580.00 | 8,580.00 | 8,465.00 | 8,495.00 | 0.0M |
| 2025-04-22 | 8,235.00 | 8,240.00 | 8,110.00 | 8,155.00 | 0.0M |
| 2025-04-21 | 8,415.00 | 8,415.00 | 8,275.00 | 8,325.00 | 0.0M |
| 2025-04-18 | 8,540.00 | 8,540.00 | 8,422.00 | 8,460.00 | 0.0M |
| 2025-04-17 | 8,360.00 | 8,540.00 | 8,360.00 | 8,540.00 | 0.0M |
| 2025-04-16 | 8,600.00 | 8,600.00 | 8,330.00 | 8,360.00 | 0.0M |
| 2025-04-15 | 8,650.00 | 8,665.00 | 8,550.00 | 8,660.00 | 0.0M |
| 2025-04-14 | 8,800.00 | 8,875.00 | 8,750.00 | 8,845.00 | 0.0M |
| 2025-04-11 | 8,600.00 | 8,680.00 | 8,355.00 | 8,640.00 | 0.0M |
| 2025-04-10 | 9,020.00 | 9,175.00 | 9,020.00 | 9,110.00 | 0.0M |
| 2025-04-09 | 7,855.00 | 7,855.00 | 7,710.00 | 7,825.00 | 0.0M |
| 2025-04-08 | 7,930.00 | 8,030.00 | 7,830.00 | 7,990.00 | 0.0M |
| 2025-04-07 | 7,995.00 | 7,995.00 | 7,215.00 | 7,215.00 | 0.1M |
| 2025-04-04 | 8,520.00 | 8,520.00 | 8,230.00 | 8,235.00 | 0.0M |
| 2025-04-03 | 8,505.00 | 8,970.00 | 8,505.00 | 8,870.00 | 0.0M |
| 2025-04-02 | 9,240.00 | 9,240.00 | 9,100.00 | 9,120.00 | 0.0M |
| 2025-04-01 | 9,110.00 | 9,110.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-03-31 | 9,125.00 | 9,125.00 | 8,975.00 | 9,010.00 | 0.0M |
| 2025-03-28 | 9,600.00 | 9,600.00 | 9,350.00 | 9,370.00 | 0.0M |
| 2025-03-27 | 9,700.00 | 9,925.00 | 9,555.00 | 9,590.00 | 0.0M |
| 2025-03-26 | 10,150.00 | 10,150.00 | 10,065.00 | 10,080.00 | 0.0M |
| 2025-03-25 | 10,060.00 | 10,200.00 | 10,060.00 | 10,160.00 | 0.0M |
| 2025-03-24 | 9,950.00 | 10,015.00 | 9,945.00 | 10,015.00 | 0.0M |
| 2025-03-21 | 9,875.00 | 9,930.00 | 9,815.00 | 9,885.00 | 0.0M |
| 2025-03-20 | 9,750.00 | 9,880.00 | 9,750.00 | 9,870.00 | 0.0M |
| 2025-03-19 | 9,700.00 | 9,745.00 | 9,605.00 | 9,730.00 | 0.0M |
| 2025-03-18 | 9,815.00 | 9,815.00 | 9,700.00 | 9,780.00 | 0.0M |
| 2025-03-17 | 9,630.00 | 9,655.00 | 9,540.00 | 9,630.00 | 0.0M |
| 2025-03-14 | 9,590.00 | 9,590.00 | 9,350.00 | 9,490.00 | 0.0M |
| 2025-03-13 | 9,565.00 | 9,565.00 | 9,415.00 | 9,415.00 | 0.0M |
| 2025-03-12 | 9,260.00 | 9,375.00 | 9,260.00 | 9,340.00 | 0.0M |
| 2025-03-11 | 9,145.00 | 9,265.00 | 8,965.00 | 9,255.00 | 0.0M |
| 2025-03-10 | 9,775.00 | 9,775.00 | 9,665.00 | 9,730.00 | 0.0M |
| 2025-03-07 | 9,655.00 | 9,765.00 | 9,655.00 | 9,750.00 | 0.0M |
| 2025-03-06 | 10,130.00 | 10,130.00 | 9,835.00 | 9,870.00 | 0.0M |
| 2025-03-05 | 10,220.00 | 10,220.00 | 10,135.00 | 10,205.00 | 0.0M |
| 2025-03-04 | 10,100.00 | 10,100.00 | 10,010.00 | 10,090.00 | 0.0M |
| 2025-02-28 | 10,180.00 | 10,550.00 | 10,180.00 | 10,450.00 | 0.0M |
| 2025-02-27 | 11,500.00 | 11,500.00 | 10,900.00 | 11,100.00 | 0.0M |
| 2025-02-26 | 10,520.00 | 10,675.00 | 10,520.00 | 10,675.00 | 0.0M |
| 2025-02-25 | 10,800.00 | 10,905.00 | 10,800.00 | 10,845.00 | 0.0M |
| 2025-02-24 | 11,290.00 | 11,400.00 | 11,220.00 | 11,315.00 | 0.0M |
| 2025-02-21 | 11,795.00 | 11,800.00 | 11,685.00 | 11,710.00 | 0.0M |
| 2025-02-20 | 11,885.00 | 12,190.00 | 11,860.00 | 11,860.00 | 0.1M |
| 2025-02-19 | 12,250.00 | 12,310.00 | 12,190.00 | 12,205.00 | 0.0M |
| 2025-02-18 | 12,225.00 | 12,490.00 | 12,215.00 | 12,310.00 | 0.0M |
| 2025-02-17 | 12,355.00 | 12,355.00 | 12,230.00 | 12,270.00 | 0.0M |
| 2025-02-14 | 12,395.00 | 12,430.00 | 12,310.00 | 12,415.00 | 0.0M |
| 2025-02-13 | 12,470.00 | 12,475.00 | 12,010.00 | 12,305.00 | 0.0M |
| 2025-02-12 | 12,485.00 | 12,570.00 | 12,460.00 | 12,485.00 | 0.0M |
| 2025-02-11 | 12,900.00 | 12,900.00 | 12,590.00 | 12,590.00 | 0.1M |
| 2025-02-10 | 12,670.00 | 12,700.00 | 12,510.00 | 12,550.00 | 0.1M |
| 2025-02-07 | 12,835.00 | 12,960.00 | 12,825.00 | 12,925.00 | 0.0M |
| 2025-02-06 | 12,880.00 | 12,955.00 | 12,755.00 | 12,820.00 | 0.1M |
| 2025-02-05 | 12,500.00 | 12,610.00 | 12,500.00 | 12,520.00 | 0.0M |
| 2025-02-04 | 12,545.00 | 12,545.00 | 12,400.00 | 12,410.00 | 0.1M |
| 2025-02-03 | 11,850.00 | 12,625.00 | 11,850.00 | 12,145.00 | 0.1M |
| 2025-01-31 | 12,665.00 | 13,000.00 | 12,165.00 | 12,325.00 | 0.1M |
| 2025-01-24 | 13,320.00 | 13,330.00 | 13,145.00 | 13,255.00 | 0.1M |
| 2025-01-23 | 13,375.00 | 13,470.00 | 13,375.00 | 13,415.00 | 0.1M |
| 2025-01-22 | 12,940.00 | 13,020.00 | 12,855.00 | 13,000.00 | 0.1M |
| 2025-01-21 | 12,830.00 | 12,830.00 | 12,640.00 | 12,800.00 | 0.1M |
| 2025-01-20 | 12,785.00 | 12,960.00 | 12,785.00 | 12,915.00 | 0.0M |
| 2025-01-17 | 12,490.00 | 12,585.00 | 12,490.00 | 12,585.00 | 0.0M |
| 2025-01-16 | 12,475.00 | 12,490.00 | 12,375.00 | 12,490.00 | 0.0M |
| 2025-01-15 | 12,230.00 | 12,230.00 | 12,120.00 | 12,175.00 | 0.0M |
| 2025-01-14 | 12,160.00 | 12,165.00 | 12,050.00 | 12,150.00 | 0.0M |
| 2025-01-13 | 12,240.00 | 12,335.00 | 12,140.00 | 12,170.00 | 0.1M |
| 2025-01-10 | 12,525.00 | 12,525.00 | 12,335.00 | 12,475.00 | 0.0M |
| 2025-01-09 | 12,485.00 | 12,485.00 | 12,290.00 | 12,325.00 | 0.0M |
| 2025-01-08 | 12,210.00 | 12,410.00 | 12,185.00 | 12,340.00 | 0.1M |
| 2025-01-07 | 12,565.00 | 12,775.00 | 12,455.00 | 12,540.00 | 0.0M |
| 2025-01-06 | 12,500.00 | 12,555.00 | 12,420.00 | 12,545.00 | 0.1M |
| 2025-01-03 | 12,175.00 | 12,185.00 | 11,935.00 | 12,030.00 | 0.2M |
| 2025-01-02 | 12,100.00 | 12,100.00 | 12,050.00 | 12,070.00 | 0.1M |