15,800.00
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 | 15,950.00 | 15,975.00 | 15,790.00 | 15,800.00 | 0.1M |
| 2025-09-25 | 16,130.00 | 16,140.00 | 16,090.00 | 16,105.00 | 0.1M |
| 2025-09-24 | 16,200.00 | 16,265.00 | 16,075.00 | 16,195.00 | 0.1M |
| 2025-09-23 | 16,890.00 | 16,890.00 | 16,250.00 | 16,275.00 | 0.1M |
| 2025-09-22 | 16,340.00 | 16,395.00 | 16,255.00 | 16,370.00 | 0.1M |
| 2025-09-19 | 16,110.00 | 16,110.00 | 15,980.00 | 15,985.00 | 0.1M |
| 2025-09-18 | 16,025.00 | 16,100.00 | 16,025.00 | 16,030.00 | 0.1M |
| 2025-09-17 | 15,750.00 | 15,850.00 | 15,695.00 | 15,850.00 | 0.1M |
| 2025-09-16 | 15,700.00 | 15,805.00 | 15,700.00 | 15,750.00 | 0.1M |
| 2025-09-15 | 15,575.00 | 15,615.00 | 15,470.00 | 15,555.00 | 0.1M |
| 2025-09-12 | 15,295.00 | 15,570.00 | 15,295.00 | 15,490.00 | 0.1M |
| 2025-09-11 | 15,290.00 | 15,305.00 | 15,210.00 | 15,240.00 | 0.1M |
| 2025-09-10 | 15,220.00 | 15,275.00 | 15,160.00 | 15,265.00 | 0.1M |
| 2025-09-09 | 15,000.00 | 15,160.00 | 15,000.00 | 15,105.00 | 0.1M |
| 2025-09-08 | 14,975.00 | 15,025.00 | 14,960.00 | 14,980.00 | 0.1M |
| 2025-09-05 | 14,985.00 | 14,985.00 | 14,855.00 | 14,855.00 | 0.1M |
| 2025-09-04 | 14,930.00 | 14,975.00 | 14,860.00 | 14,895.00 | 0.1M |
| 2025-09-03 | 14,650.00 | 14,805.00 | 14,650.00 | 14,760.00 | 0.1M |
| 2025-09-02 | 14,665.00 | 14,695.00 | 14,630.00 | 14,650.00 | 0.1M |
| 2025-09-01 | 14,745.00 | 14,860.00 | 14,660.00 | 14,740.00 | 0.1M |
| 2025-08-29 | 15,000.00 | 15,000.00 | 14,915.00 | 14,915.00 | 0.1M |
| 2025-08-28 | 15,010.00 | 15,055.00 | 14,935.00 | 14,935.00 | 0.1M |
| 2025-08-27 | 15,115.00 | 15,115.00 | 15,060.00 | 15,060.00 | 0.1M |
| 2025-08-26 | 15,080.00 | 15,150.00 | 15,030.00 | 15,030.00 | 0.1M |
| 2025-08-25 | 14,945.00 | 15,055.00 | 14,945.00 | 15,000.00 | 0.1M |
| 2025-08-22 | 14,970.00 | 14,970.00 | 14,835.00 | 14,835.00 | 0.1M |
| 2025-08-21 | 14,800.00 | 15,075.00 | 14,800.00 | 15,005.00 | 0.1M |
| 2025-08-20 | 14,700.00 | 14,800.00 | 14,665.00 | 14,800.00 | 0.1M |
| 2025-08-19 | 14,950.00 | 14,950.00 | 14,775.00 | 14,775.00 | 0.2M |
| 2025-08-18 | 14,975.00 | 14,975.00 | 14,880.00 | 14,880.00 | 0.1M |
| 2025-08-14 | 15,215.00 | 15,235.00 | 15,080.00 | 15,080.00 | 0.1M |
| 2025-08-13 | 15,045.00 | 15,255.00 | 15,010.00 | 15,225.00 | 0.1M |
| 2025-08-12 | 15,275.00 | 15,315.00 | 15,000.00 | 15,000.00 | 0.1M |
| 2025-08-11 | 15,350.00 | 15,350.00 | 15,240.00 | 15,240.00 | 0.1M |
| 2025-08-08 | 15,250.00 | 15,350.00 | 15,245.00 | 15,250.00 | 0.1M |
| 2025-08-07 | 15,190.00 | 15,190.00 | 15,115.00 | 15,115.00 | 0.1M |
| 2025-08-06 | 15,060.00 | 15,085.00 | 15,010.00 | 15,080.00 | 0.1M |
| 2025-08-05 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2025-08-04 | 14,780.00 | 14,905.00 | 14,780.00 | 14,905.00 | 0.0M |
| 2025-08-01 | 15,035.00 | 15,035.00 | 14,775.00 | 14,780.00 | 0.0M |
| 2025-07-31 | 15,290.00 | 15,340.00 | 15,230.00 | 15,230.00 | 0.0M |
| 2025-07-30 | 15,220.00 | 15,335.00 | 15,170.00 | 15,265.00 | 0.0M |
| 2025-07-29 | 15,065.00 | 15,065.00 | 14,995.00 | 15,005.00 | 0.0M |
| 2025-07-28 | 14,910.00 | 15,040.00 | 14,910.00 | 15,030.00 | 0.0M |
| 2025-07-25 | 14,945.00 | 14,975.00 | 14,910.00 | 14,910.00 | 0.0M |
| 2025-07-24 | 15,165.00 | 15,170.00 | 14,945.00 | 14,945.00 | 0.0M |
| 2025-07-23 | 15,230.00 | 15,240.00 | 15,075.00 | 15,075.00 | 0.0M |
| 2025-07-22 | 15,390.00 | 15,395.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2025-07-21 | 15,305.00 | 15,330.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2025-07-18 | 15,170.00 | 15,245.00 | 15,090.00 | 15,235.00 | 0.0M |
| 2025-07-17 | 15,185.00 | 15,185.00 | 15,020.00 | 15,075.00 | 0.0M |
| 2025-07-16 | 15,165.00 | 15,185.00 | 15,165.00 | 15,185.00 | 0.0M |
| 2025-07-15 | 15,020.00 | 15,165.00 | 15,020.00 | 15,165.00 | 0.0M |
| 2025-07-14 | 14,930.00 | 15,040.00 | 14,930.00 | 15,015.00 | 0.0M |
| 2025-07-11 | 15,005.00 | 15,075.00 | 14,930.00 | 14,930.00 | 0.0M |
| 2025-07-10 | 14,835.00 | 14,840.00 | 14,795.00 | 14,810.00 | 0.0M |
| 2025-07-09 | 14,755.00 | 14,795.00 | 14,735.00 | 14,795.00 | 0.0M |
| 2025-07-08 | 14,630.00 | 14,715.00 | 14,630.00 | 14,670.00 | 0.0M |
| 2025-07-07 | 14,580.00 | 14,630.00 | 14,530.00 | 14,530.00 | 0.0M |
| 2025-07-04 | 14,845.00 | 14,890.00 | 14,590.00 | 14,590.00 | 0.0M |
| 2025-07-03 | 14,775.00 | 14,845.00 | 14,757.00 | 14,845.00 | 0.0M |
| 2025-07-02 | 14,635.00 | 14,635.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2025-07-01 | 14,650.00 | 14,710.00 | 14,630.00 | 14,635.00 | 0.0M |
| 2025-06-30 | 14,525.00 | 14,545.00 | 14,525.00 | 14,545.00 | 0.0M |
| 2025-06-27 | 14,525.00 | 14,535.00 | 14,490.00 | 14,490.00 | 0.0M |
| 2025-06-26 | 14,580.00 | 14,630.00 | 14,450.00 | 14,450.00 | 0.0M |
| 2025-06-25 | 14,575.00 | 14,575.00 | 14,525.00 | 14,530.00 | 0.0M |
| 2025-06-24 | 14,405.00 | 14,490.00 | 14,390.00 | 14,455.00 | 0.0M |
| 2025-06-23 | 14,130.00 | 14,130.00 | 14,070.00 | 14,070.00 | 0.0M |
| 2025-06-20 | 14,230.00 | 14,295.00 | 14,230.00 | 14,295.00 | 0.0M |
| 2025-06-19 | 14,260.00 | 14,260.00 | 14,135.00 | 14,135.00 | 0.0M |
| 2025-06-18 | 14,050.00 | 14,147.00 | 14,050.00 | 14,085.00 | 0.0M |
| 2025-06-17 | 14,050.00 | 14,180.00 | 14,030.00 | 14,075.00 | 0.0M |
| 2025-06-16 | 14,005.00 | 14,010.00 | 13,930.00 | 14,000.00 | 0.0M |
| 2025-06-13 | 14,325.00 | 14,325.00 | 13,970.00 | 14,035.00 | 0.0M |
| 2025-06-12 | 14,385.00 | 14,410.00 | 14,325.00 | 14,325.00 | 0.0M |
| 2025-06-11 | 14,305.00 | 14,335.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-06-10 | 14,230.00 | 14,260.00 | 14,065.00 | 14,165.00 | 0.0M |
| 2025-06-09 | 14,345.00 | 14,345.00 | 14,170.00 | 14,230.00 | 0.0M |
| 2025-06-05 | 13,945.00 | 14,165.00 | 13,945.00 | 13,960.00 | 0.0M |
| 2025-06-04 | 13,835.00 | 13,875.00 | 13,775.00 | 13,780.00 | 0.0M |
| 2025-06-02 | 13,695.00 | 13,695.00 | 13,580.00 | 13,595.00 | 0.0M |
| 2025-05-30 | 13,750.00 | 13,770.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-05-29 | 13,680.00 | 13,710.00 | 13,655.00 | 13,710.00 | 0.0M |
| 2025-05-28 | 13,610.00 | 13,680.00 | 13,545.00 | 13,545.00 | 0.0M |
| 2025-05-27 | 13,500.00 | 13,515.00 | 13,430.00 | 13,430.00 | 0.0M |
| 2025-05-26 | 13,432.00 | 13,520.00 | 13,400.00 | 13,510.00 | 0.0M |
| 2025-05-23 | 13,360.00 | 13,440.00 | 13,360.00 | 13,405.00 | 0.0M |
| 2025-05-22 | 13,417.00 | 13,445.00 | 13,360.00 | 13,360.00 | 0.0M |
| 2025-05-21 | 13,485.00 | 13,485.00 | 13,395.00 | 13,475.00 | 0.0M |
| 2025-05-20 | 13,500.00 | 13,515.00 | 13,485.00 | 13,515.00 | 0.0M |
| 2025-05-19 | 13,530.00 | 13,530.00 | 13,485.00 | 13,485.00 | 0.0M |
| 2025-05-16 | 13,635.00 | 13,635.00 | 13,535.00 | 13,630.00 | 0.0M |
| 2025-05-15 | 13,702.00 | 13,712.00 | 13,635.00 | 13,635.00 | 0.0M |
| 2025-05-14 | 13,605.00 | 13,650.00 | 13,602.00 | 13,650.00 | 0.0M |
| 2025-05-13 | 13,517.00 | 13,565.00 | 13,510.00 | 13,530.00 | 0.0M |
| 2025-05-12 | 13,382.00 | 13,420.00 | 13,370.00 | 13,370.00 | 0.0M |
| 2025-05-09 | 13,380.00 | 13,380.00 | 13,250.00 | 13,250.00 | 0.0M |
| 2025-05-08 | 13,322.00 | 13,375.00 | 13,322.00 | 13,375.00 | 0.0M |
| 2025-05-07 | 13,180.00 | 13,295.00 | 13,180.00 | 13,220.00 | 0.0M |
| 2025-05-02 | 13,045.00 | 13,225.00 | 13,045.00 | 13,150.00 | 0.0M |
| 2025-04-30 | 13,227.00 | 13,227.00 | 13,045.00 | 13,045.00 | 0.0M |
| 2025-04-29 | 13,115.00 | 13,155.00 | 13,110.00 | 13,150.00 | 0.0M |
| 2025-04-28 | 13,135.00 | 13,145.00 | 13,025.00 | 13,025.00 | 0.0M |
| 2025-04-25 | 13,090.00 | 13,090.00 | 13,040.00 | 13,080.00 | 0.0M |
| 2025-04-24 | 12,950.00 | 12,950.00 | 12,905.00 | 12,905.00 | 0.0M |
| 2025-04-23 | 12,960.00 | 12,960.00 | 12,910.00 | 12,925.00 | 0.0M |
| 2025-04-22 | 12,800.00 | 12,850.00 | 12,770.00 | 12,770.00 | 0.0M |
| 2025-04-21 | 12,890.00 | 12,950.00 | 12,810.00 | 12,810.00 | 0.0M |
| 2025-04-18 | 12,860.00 | 12,885.00 | 12,815.00 | 12,820.00 | 0.0M |
| 2025-04-17 | 12,725.00 | 12,765.00 | 12,715.00 | 12,765.00 | 0.0M |
| 2025-04-16 | 12,820.00 | 12,845.00 | 12,715.00 | 12,715.00 | 0.0M |
| 2025-04-15 | 12,695.00 | 12,770.00 | 12,695.00 | 12,770.00 | 0.0M |
| 2025-04-14 | 12,655.00 | 12,655.00 | 12,595.00 | 12,595.00 | 0.0M |
| 2025-04-11 | 12,420.00 | 12,535.00 | 12,375.00 | 12,535.00 | 0.0M |
| 2025-04-10 | 12,505.00 | 12,505.00 | 12,335.00 | 12,505.00 | 0.0M |
| 2025-04-09 | 12,090.00 | 12,120.00 | 11,830.00 | 11,835.00 | 0.0M |
| 2025-04-08 | 12,255.00 | 12,375.00 | 12,140.00 | 12,140.00 | 0.0M |
| 2025-04-07 | 12,245.00 | 12,300.00 | 12,055.00 | 12,055.00 | 0.0M |
| 2025-04-04 | 12,665.00 | 12,805.00 | 12,630.00 | 12,700.00 | 0.0M |
| 2025-04-03 | 12,680.00 | 12,820.00 | 12,680.00 | 12,805.00 | 0.0M |
| 2025-04-02 | 12,910.00 | 13,015.00 | 12,910.00 | 12,985.00 | 0.0M |
| 2025-04-01 | 12,935.00 | 12,985.00 | 12,910.00 | 12,910.00 | 0.0M |
| 2025-03-31 | 12,915.00 | 12,935.00 | 12,885.00 | 12,935.00 | 0.0M |
| 2025-03-28 | 13,305.00 | 13,305.00 | 13,160.00 | 13,160.00 | 0.0M |
| 2025-03-27 | 13,280.00 | 13,370.00 | 13,280.00 | 13,370.00 | 0.0M |
| 2025-03-26 | 13,290.00 | 13,395.00 | 13,280.00 | 13,390.00 | 0.0M |
| 2025-03-25 | 13,555.00 | 13,555.00 | 13,445.00 | 13,445.00 | 0.0M |
| 2025-03-24 | 13,450.00 | 13,470.00 | 13,365.00 | 13,365.00 | 0.0M |
| 2025-03-21 | 13,370.00 | 13,450.00 | 13,330.00 | 13,450.00 | 0.0M |
| 2025-03-20 | 13,310.00 | 13,335.00 | 13,280.00 | 13,330.00 | 0.0M |
| 2025-03-19 | 13,110.00 | 13,255.00 | 13,110.00 | 13,230.00 | 0.0M |
| 2025-03-18 | 13,290.00 | 13,300.00 | 13,065.00 | 13,065.00 | 0.0M |
| 2025-03-17 | 13,140.00 | 13,180.00 | 13,135.00 | 13,170.00 | 0.0M |
| 2025-03-14 | 12,925.00 | 13,055.00 | 12,925.00 | 13,055.00 | 0.0M |
| 2025-03-13 | 13,000.00 | 13,000.00 | 12,925.00 | 12,925.00 | 0.0M |
| 2025-03-12 | 12,805.00 | 12,805.00 | 12,775.00 | 12,785.00 | 0.0M |
| 2025-03-11 | 12,550.00 | 12,735.00 | 12,540.00 | 12,735.00 | 0.0M |
| 2025-03-10 | 12,815.00 | 12,815.00 | 12,765.00 | 12,790.00 | 0.0M |
| 2025-03-07 | 12,765.00 | 12,875.00 | 12,760.00 | 12,875.00 | 0.0M |
| 2025-03-06 | 12,880.00 | 12,890.00 | 12,775.00 | 12,775.00 | 0.0M |
| 2025-03-05 | 12,680.00 | 12,845.00 | 12,680.00 | 12,805.00 | 0.0M |
| 2025-03-04 | 12,610.00 | 12,690.00 | 12,570.00 | 12,680.00 | 0.0M |
| 2025-02-28 | 12,860.00 | 12,900.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-02-27 | 13,090.00 | 13,105.00 | 13,015.00 | 13,015.00 | 0.0M |
| 2025-02-26 | 13,020.00 | 13,040.00 | 12,980.00 | 12,980.00 | 0.0M |
| 2025-02-25 | 13,060.00 | 13,060.00 | 13,030.00 | 13,055.00 | 0.0M |
| 2025-02-24 | 13,140.00 | 13,150.00 | 13,065.00 | 13,100.00 | 0.0M |
| 2025-02-21 | 13,235.00 | 13,330.00 | 13,195.00 | 13,330.00 | 0.0M |
| 2025-02-20 | 13,455.00 | 13,460.00 | 13,260.00 | 13,260.00 | 0.0M |
| 2025-02-19 | 13,265.00 | 13,380.00 | 13,265.00 | 13,380.00 | 0.0M |
| 2025-02-18 | 13,070.00 | 13,140.00 | 13,025.00 | 13,100.00 | 0.0M |
| 2025-02-17 | 13,005.00 | 13,085.00 | 13,005.00 | 13,045.00 | 0.0M |
| 2025-02-14 | 12,890.00 | 12,990.00 | 12,890.00 | 12,975.00 | 0.0M |
| 2025-02-13 | 12,890.00 | 12,890.00 | 12,845.00 | 12,845.00 | 0.0M |
| 2025-02-12 | 12,795.00 | 12,845.00 | 12,770.00 | 12,845.00 | 0.0M |
| 2025-02-11 | 12,800.00 | 12,800.00 | 12,750.00 | 12,800.00 | 0.0M |
| 2025-02-10 | 12,530.00 | 12,570.00 | 12,505.00 | 12,570.00 | 0.0M |
| 2025-02-07 | 12,620.00 | 12,625.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2025-02-06 | 12,400.00 | 12,610.00 | 12,400.00 | 12,580.00 | 0.0M |
| 2025-02-05 | 12,340.00 | 12,350.00 | 12,275.00 | 12,275.00 | 0.0M |
| 2025-02-04 | 12,120.00 | 12,265.00 | 12,080.00 | 12,265.00 | 0.0M |
| 2025-02-03 | 11,900.00 | 11,930.00 | 11,870.00 | 11,900.00 | 0.0M |
| 2025-01-31 | 12,200.00 | 12,210.00 | 12,140.00 | 12,170.00 | 0.0M |
| 2025-01-24 | 12,455.00 | 12,510.00 | 12,445.00 | 12,510.00 | 0.0M |
| 2025-01-23 | 12,640.00 | 12,640.00 | 12,455.00 | 12,455.00 | 0.0M |
| 2025-01-22 | 12,610.00 | 12,610.00 | 12,585.00 | 12,585.00 | 0.0M |
| 2025-01-21 | 12,505.00 | 12,585.00 | 12,495.00 | 12,520.00 | 0.0M |
| 2025-01-20 | 12,520.00 | 12,520.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-01-17 | 12,440.00 | 12,475.00 | 12,425.00 | 12,440.00 | 0.0M |
| 2025-01-16 | 12,390.00 | 12,410.00 | 12,375.00 | 12,390.00 | 0.0M |
| 2025-01-15 | 12,270.00 | 12,330.00 | 12,270.00 | 12,300.00 | 0.0M |
| 2025-01-14 | 12,240.00 | 12,280.00 | 12,145.00 | 12,165.00 | 0.0M |
| 2025-01-13 | 12,300.00 | 12,300.00 | 12,185.00 | 12,185.00 | 0.0M |
| 2025-01-10 | 12,380.00 | 12,400.00 | 12,345.00 | 12,370.00 | 0.0M |
| 2025-01-09 | 12,330.00 | 12,355.00 | 12,315.00 | 12,355.00 | 0.0M |
| 2025-01-08 | 12,125.00 | 12,240.00 | 12,010.00 | 12,240.00 | 0.0M |
| 2025-01-07 | 12,250.00 | 12,290.00 | 12,155.00 | 12,160.00 | 0.0M |
| 2025-01-06 | 12,035.00 | 12,090.00 | 11,965.00 | 12,090.00 | 0.0M |
| 2025-01-03 | 11,825.00 | 11,925.00 | 11,825.00 | 11,885.00 | 0.0M |
| 2025-01-02 | 11,735.00 | 11,785.00 | 11,690.00 | 11,715.00 | 0.0M |