16,400.00
最后更新: 2025-08-14
| 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 |
|---|---|---|---|---|---|
| 2025-08-14 | 16,185.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0M |
| 2025-08-13 | 16,185.00 | 17,065.00 | 16,185.00 | 16,400.00 | 0.0M |
| 2025-08-12 | 15,945.00 | 16,200.00 | 15,945.00 | 16,070.00 | 0.0M |
| 2025-08-11 | 16,085.00 | 16,085.00 | 15,845.00 | 15,910.00 | 0.0M |
| 2025-08-08 | 15,705.00 | 15,865.00 | 15,705.00 | 15,825.00 | 0.0M |
| 2025-08-07 | 15,870.00 | 15,885.00 | 15,705.00 | 15,705.00 | 0.0M |
| 2025-08-06 | 15,885.00 | 15,885.00 | 15,215.00 | 15,790.00 | 0.0M |
| 2025-08-05 | 15,720.00 | 15,965.00 | 15,720.00 | 15,950.00 | 0.0M |
| 2025-08-04 | 16,380.00 | 16,380.00 | 15,405.00 | 15,500.00 | 0.0M |
| 2025-08-01 | 16,030.00 | 16,040.00 | 15,330.00 | 16,000.00 | 0.0M |
| 2025-07-31 | 15,950.00 | 16,380.00 | 15,950.00 | 16,300.00 | 0.0M |
| 2025-07-30 | 15,890.00 | 15,890.00 | 15,720.00 | 15,740.00 | 0.0M |
| 2025-07-29 | 15,670.00 | 15,960.00 | 15,670.00 | 15,895.00 | 0.0M |
| 2025-07-28 | 15,625.00 | 15,725.00 | 15,625.00 | 15,670.00 | 0.0M |
| 2025-07-25 | 15,660.00 | 15,660.00 | 15,600.00 | 15,625.00 | 0.0M |
| 2025-07-24 | 15,590.00 | 15,600.00 | 15,415.00 | 15,505.00 | 0.0M |
| 2025-07-23 | 15,585.00 | 15,585.00 | 15,415.00 | 15,495.00 | 0.0M |
| 2025-07-22 | 15,975.00 | 15,975.00 | 15,775.00 | 15,805.00 | 0.0M |
| 2025-07-21 | 16,000.00 | 16,000.00 | 15,815.00 | 15,890.00 | 0.0M |
| 2025-07-18 | 15,735.00 | 15,885.00 | 15,735.00 | 15,850.00 | 0.0M |
| 2025-07-17 | 15,490.00 | 15,700.00 | 15,490.00 | 15,700.00 | 0.0M |
| 2025-07-16 | 15,760.00 | 15,760.00 | 15,475.00 | 15,495.00 | 0.0M |
| 2025-07-15 | 15,335.00 | 15,475.00 | 15,290.00 | 15,475.00 | 0.0M |
| 2025-07-14 | 15,395.00 | 15,395.00 | 15,285.00 | 15,335.00 | 0.0M |
| 2025-07-11 | 15,490.00 | 15,490.00 | 15,305.00 | 15,415.00 | 0.0M |
| 2025-07-10 | 15,395.00 | 15,535.00 | 15,395.00 | 15,490.00 | 0.0M |
| 2025-07-09 | 15,350.00 | 15,495.00 | 15,350.00 | 15,390.00 | 0.0M |
| 2025-07-08 | 15,280.00 | 15,310.00 | 15,150.00 | 15,280.00 | 0.0M |
| 2025-07-07 | 15,265.00 | 15,360.00 | 15,220.00 | 15,280.00 | 0.0M |
| 2025-07-04 | 15,200.00 | 15,435.00 | 15,200.00 | 15,265.00 | 0.0M |
| 2025-07-03 | 14,890.00 | 15,050.00 | 14,890.00 | 14,995.00 | 0.0M |
| 2025-07-02 | 14,965.00 | 14,975.00 | 14,885.00 | 14,890.00 | 0.0M |
| 2025-07-01 | 14,965.00 | 15,140.00 | 14,965.00 | 15,105.00 | 0.0M |
| 2025-06-30 | 15,095.00 | 15,145.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-06-27 | 14,860.00 | 15,105.00 | 14,860.00 | 15,090.00 | 0.0M |
| 2025-06-26 | 14,820.00 | 14,945.00 | 14,820.00 | 14,860.00 | 0.0M |
| 2025-06-25 | 14,595.00 | 14,905.00 | 14,595.00 | 14,885.00 | 0.0M |
| 2025-06-24 | 14,510.00 | 14,640.00 | 14,510.00 | 14,590.00 | 0.0M |
| 2025-06-23 | 14,300.00 | 14,490.00 | 14,285.00 | 14,440.00 | 0.0M |
| 2025-06-20 | 14,500.00 | 14,635.00 | 14,250.00 | 14,250.00 | 0.0M |
| 2025-06-19 | 14,500.00 | 14,600.00 | 14,470.00 | 14,500.00 | 0.0M |
| 2025-06-18 | 14,340.00 | 14,430.00 | 14,340.00 | 14,420.00 | 0.0M |
| 2025-06-17 | 14,120.00 | 14,390.00 | 14,120.00 | 14,315.00 | 0.0M |
| 2025-06-16 | 14,245.00 | 14,255.00 | 13,985.00 | 14,120.00 | 0.0M |
| 2025-06-13 | 14,315.00 | 14,315.00 | 14,215.00 | 14,245.00 | 0.0M |
| 2025-06-12 | 14,335.00 | 14,335.00 | 14,140.00 | 14,160.00 | 0.0M |
| 2025-06-11 | 14,250.00 | 14,360.00 | 14,215.00 | 14,335.00 | 0.0M |
| 2025-06-10 | 13,935.00 | 14,045.00 | 13,930.00 | 14,020.00 | 0.0M |
| 2025-06-09 | 13,865.00 | 13,950.00 | 13,865.00 | 13,920.00 | 0.0M |
| 2025-06-05 | 14,100.00 | 14,100.00 | 13,860.00 | 13,860.00 | 0.0M |
| 2025-06-04 | 13,930.00 | 14,005.00 | 13,860.00 | 13,860.00 | 0.0M |
| 2025-06-02 | 13,605.00 | 13,605.00 | 13,530.00 | 13,535.00 | 0.0M |
| 2025-05-30 | 13,510.00 | 13,535.00 | 13,500.00 | 13,535.00 | 0.0M |
| 2025-05-29 | 13,485.00 | 13,890.00 | 13,485.00 | 13,735.00 | 0.0M |
| 2025-05-28 | 13,425.00 | 13,575.00 | 13,425.00 | 13,485.00 | 0.0M |
| 2025-05-27 | 13,090.00 | 13,160.00 | 13,090.00 | 13,095.00 | 0.0M |
| 2025-05-26 | 12,990.00 | 13,130.00 | 12,990.00 | 13,090.00 | 0.0M |
| 2025-05-23 | 13,140.00 | 13,350.00 | 13,140.00 | 13,235.00 | 0.0M |
| 2025-05-22 | 13,335.00 | 13,335.00 | 13,055.00 | 13,140.00 | 0.0M |
| 2025-05-21 | 13,555.00 | 13,555.00 | 13,430.00 | 13,475.00 | 0.0M |
| 2025-05-20 | 13,490.00 | 13,695.00 | 13,490.00 | 13,600.00 | 0.0M |
| 2025-05-19 | 13,475.00 | 13,590.00 | 13,470.00 | 13,470.00 | 0.0M |
| 2025-05-16 | 13,590.00 | 13,590.00 | 13,465.00 | 13,465.00 | 0.0M |
| 2025-05-15 | 13,805.00 | 13,805.00 | 13,615.00 | 13,615.00 | 0.0M |
| 2025-05-14 | 13,925.00 | 13,925.00 | 13,700.00 | 13,730.00 | 0.0M |
| 2025-05-13 | 13,000.00 | 13,440.00 | 13,000.00 | 13,350.00 | 0.0M |
| 2025-05-12 | 12,760.00 | 12,760.00 | 12,540.00 | 12,725.00 | 0.0M |
| 2025-05-09 | 12,655.00 | 12,660.00 | 12,565.00 | 12,660.00 | 0.0M |
| 2025-05-08 | 12,490.00 | 12,490.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-05-07 | 12,390.00 | 12,505.00 | 12,275.00 | 12,400.00 | 0.0M |
| 2025-05-02 | 12,380.00 | 12,650.00 | 12,380.00 | 12,390.00 | 0.0M |
| 2025-04-30 | 12,330.00 | 12,330.00 | 12,215.00 | 12,220.00 | 0.0M |
| 2025-04-29 | 12,325.00 | 12,430.00 | 12,325.00 | 12,330.00 | 0.0M |
| 2025-04-28 | 12,355.00 | 12,475.00 | 12,255.00 | 12,260.00 | 0.0M |
| 2025-04-25 | 12,000.00 | 12,390.00 | 12,000.00 | 12,350.00 | 0.0M |
| 2025-04-24 | 11,620.00 | 11,735.00 | 11,620.00 | 11,720.00 | 0.0M |
| 2025-04-23 | 10,960.00 | 11,480.00 | 10,960.00 | 11,375.00 | 0.0M |
| 2025-04-22 | 11,070.00 | 11,070.00 | 10,855.00 | 10,955.00 | 0.0M |
| 2025-04-21 | 11,155.00 | 11,250.00 | 11,070.00 | 11,155.00 | 0.0M |
| 2025-04-18 | 11,300.00 | 11,300.00 | 11,070.00 | 11,070.00 | 0.0M |
| 2025-04-17 | 11,620.00 | 11,620.00 | 11,255.00 | 11,300.00 | 0.0M |
| 2025-04-16 | 11,655.00 | 11,655.00 | 11,520.00 | 11,620.00 | 0.0M |
| 2025-04-15 | 11,795.00 | 11,795.00 | 11,765.00 | 11,765.00 | 0.0M |
| 2025-04-14 | 11,735.00 | 11,855.00 | 11,735.00 | 11,825.00 | 0.0M |
| 2025-04-11 | 12,000.00 | 12,000.00 | 11,550.00 | 11,735.00 | 0.0M |
| 2025-04-10 | 11,800.00 | 12,405.00 | 11,800.00 | 12,235.00 | 0.0M |
| 2025-04-09 | 11,255.00 | 11,270.00 | 10,945.00 | 10,950.00 | 0.0M |
| 2025-04-08 | 11,300.00 | 11,395.00 | 11,075.00 | 11,370.00 | 0.0M |
| 2025-04-07 | 11,635.00 | 11,635.00 | 10,100.00 | 10,350.00 | 0.0M |
| 2025-04-04 | 12,165.00 | 12,165.00 | 11,635.00 | 11,635.00 | 0.0M |
| 2025-04-03 | 12,615.00 | 12,615.00 | 12,540.00 | 12,540.00 | 0.0M |
| 2025-04-02 | 12,695.00 | 12,885.00 | 12,695.00 | 12,850.00 | 0.0M |
| 2025-04-01 | 12,740.00 | 12,755.00 | 12,685.00 | 12,695.00 | 0.0M |
| 2025-03-31 | 12,935.00 | 12,935.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2025-03-28 | 13,180.00 | 13,230.00 | 13,180.00 | 13,215.00 | 0.0M |
| 2025-03-27 | 13,425.00 | 13,425.00 | 13,280.00 | 13,280.00 | 0.0M |
| 2025-03-26 | 13,930.00 | 13,930.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-03-25 | 13,680.00 | 13,795.00 | 13,670.00 | 13,790.00 | 0.0M |
| 2025-03-24 | 13,300.00 | 13,520.00 | 13,300.00 | 13,510.00 | 0.0M |
| 2025-03-21 | 13,545.00 | 13,550.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2025-03-20 | 13,340.00 | 13,420.00 | 13,340.00 | 13,420.00 | 0.0M |
| 2025-03-19 | 13,030.00 | 13,160.00 | 13,030.00 | 13,160.00 | 0.0M |
| 2025-03-18 | 13,270.00 | 13,390.00 | 13,270.00 | 13,330.00 | 0.0M |
| 2025-03-17 | 12,950.00 | 13,375.00 | 12,950.00 | 13,260.00 | 0.0M |
| 2025-03-14 | 13,050.00 | 13,050.00 | 12,950.00 | 12,950.00 | 0.0M |
| 2025-03-13 | 13,070.00 | 13,100.00 | 13,070.00 | 13,090.00 | 0.0M |
| 2025-03-12 | 12,630.00 | 12,910.00 | 12,630.00 | 12,805.00 | 0.0M |
| 2025-03-11 | 13,360.00 | 13,360.00 | 12,170.00 | 12,540.00 | 0.0M |
| 2025-03-10 | 13,250.00 | 13,435.00 | 13,235.00 | 13,360.00 | 0.0M |
| 2025-03-07 | 13,550.00 | 13,550.00 | 13,135.00 | 13,255.00 | 0.0M |
| 2025-03-06 | 13,860.00 | 13,860.00 | 13,830.00 | 13,830.00 | 0.0M |
| 2025-03-05 | 13,825.00 | 13,880.00 | 13,825.00 | 13,860.00 | 0.0M |
| 2025-03-04 | 14,065.00 | 14,065.00 | 13,550.00 | 13,825.00 | 0.0M |
| 2025-02-28 | 13,940.00 | 14,065.00 | 13,935.00 | 14,065.00 | 0.0M |
| 2025-02-27 | 14,085.00 | 14,290.00 | 14,025.00 | 14,080.00 | 0.0M |
| 2025-02-26 | 14,265.00 | 14,265.00 | 13,980.00 | 14,085.00 | 0.0M |
| 2025-02-25 | 14,335.00 | 14,335.00 | 14,235.00 | 14,250.00 | 0.0M |
| 2025-02-24 | 15,010.00 | 15,010.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-02-21 | 14,915.00 | 15,065.00 | 14,915.00 | 15,040.00 | 0.0M |
| 2025-02-20 | 15,000.00 | 15,000.00 | 14,915.00 | 14,915.00 | 0.0M |
| 2025-02-19 | 14,930.00 | 15,225.00 | 14,915.00 | 14,980.00 | 0.0M |
| 2025-02-18 | 14,905.00 | 14,930.00 | 14,865.00 | 14,930.00 | 0.0M |
| 2025-02-17 | 14,795.00 | 14,930.00 | 14,795.00 | 14,905.00 | 0.0M |
| 2025-02-14 | 14,750.00 | 14,800.00 | 14,750.00 | 14,795.00 | 0.0M |
| 2025-02-13 | 14,770.00 | 14,800.00 | 14,690.00 | 14,750.00 | 0.0M |
| 2025-02-12 | 14,740.00 | 14,740.00 | 14,720.00 | 14,725.00 | 0.0M |
| 2025-02-11 | 14,820.00 | 14,830.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2025-02-10 | 14,750.00 | 14,845.00 | 14,575.00 | 14,575.00 | 0.0M |
| 2025-02-07 | 14,965.00 | 14,965.00 | 14,750.00 | 14,750.00 | 0.0M |
| 2025-02-06 | 14,695.00 | 14,695.00 | 14,585.00 | 14,690.00 | 0.0M |
| 2025-02-05 | 14,430.00 | 14,535.00 | 14,385.00 | 14,385.00 | 0.0M |
| 2025-02-04 | 14,625.00 | 14,630.00 | 14,535.00 | 14,535.00 | 0.0M |
| 2025-02-03 | 14,580.00 | 14,600.00 | 14,135.00 | 14,385.00 | 0.0M |
| 2025-01-31 | 14,840.00 | 14,840.00 | 14,495.00 | 14,650.00 | 0.0M |
| 2025-01-24 | 14,880.00 | 14,910.00 | 14,810.00 | 14,810.00 | 0.0M |
| 2025-01-23 | 14,705.00 | 14,975.00 | 14,705.00 | 14,880.00 | 0.0M |
| 2025-01-22 | 14,700.00 | 14,700.00 | 14,550.00 | 14,700.00 | 0.0M |
| 2025-01-21 | 14,595.00 | 14,645.00 | 14,535.00 | 14,550.00 | 0.0M |
| 2025-01-20 | 14,750.00 | 14,750.00 | 14,590.00 | 14,595.00 | 0.0M |
| 2025-01-17 | 14,440.00 | 14,440.00 | 14,410.00 | 14,425.00 | 0.0M |
| 2025-01-16 | 14,400.00 | 14,670.00 | 14,290.00 | 14,425.00 | 0.0M |
| 2025-01-15 | 14,225.00 | 14,225.00 | 14,195.00 | 14,195.00 | 0.0M |
| 2025-01-14 | 14,215.00 | 14,215.00 | 14,165.00 | 14,195.00 | 0.0M |
| 2025-01-13 | 14,555.00 | 14,555.00 | 14,195.00 | 14,215.00 | 0.0M |
| 2025-01-10 | 14,570.00 | 14,570.00 | 14,550.00 | 14,555.00 | 0.0M |
| 2025-01-09 | 14,570.00 | 14,605.00 | 14,455.00 | 14,575.00 | 0.0M |
| 2025-01-08 | 14,760.00 | 14,760.00 | 14,380.00 | 14,570.00 | 0.0M |
| 2025-01-07 | 14,840.00 | 14,840.00 | 14,655.00 | 14,780.00 | 0.0M |
| 2025-01-06 | 14,525.00 | 14,595.00 | 14,515.00 | 14,535.00 | 0.0M |
| 2025-01-03 | 14,385.00 | 14,385.00 | 14,260.00 | 14,385.00 | 0.0M |
| 2025-01-02 | 14,560.00 | 14,560.00 | 14,175.00 | 14,210.00 | 0.0M |