26,770.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 21,960.00 | 22,385.00 | 21,960.00 | 22,175.00 | 0.0M |
| 2024-12-27 | 21,790.00 | 22,510.00 | 21,500.00 | 22,375.00 | 0.0M |
| 2024-12-26 | 21,480.00 | 21,790.00 | 21,455.00 | 21,790.00 | 0.0M |
| 2024-12-24 | 21,555.00 | 21,685.00 | 21,330.00 | 21,640.00 | 0.0M |
| 2024-12-23 | 21,480.00 | 21,680.00 | 21,415.00 | 21,620.00 | 0.0M |
| 2024-12-20 | 21,285.00 | 21,555.00 | 21,250.00 | 21,480.00 | 0.0M |
| 2024-12-19 | 21,835.00 | 21,835.00 | 21,310.00 | 21,735.00 | 0.0M |
| 2024-12-18 | 21,870.00 | 21,945.00 | 21,585.00 | 21,945.00 | 0.0M |
| 2024-12-17 | 22,020.00 | 22,290.00 | 21,665.00 | 21,865.00 | 0.0M |
| 2024-12-16 | 22,260.00 | 22,260.00 | 21,805.00 | 22,075.00 | 0.0M |
| 2024-12-13 | 21,945.00 | 22,175.00 | 21,870.00 | 22,135.00 | 0.0M |
| 2024-12-12 | 21,990.00 | 22,450.00 | 21,990.00 | 22,315.00 | 0.0M |
| 2024-12-11 | 21,765.00 | 21,990.00 | 21,720.00 | 21,930.00 | 0.0M |
| 2024-12-10 | 21,880.00 | 22,195.00 | 21,775.00 | 22,070.00 | 0.0M |
| 2024-12-09 | 22,425.00 | 22,425.00 | 21,980.00 | 22,255.00 | 0.0M |
| 2024-12-06 | 22,065.00 | 22,265.00 | 21,880.00 | 22,120.00 | 0.0M |
| 2024-12-05 | 22,015.00 | 22,320.00 | 22,015.00 | 22,320.00 | 0.0M |
| 2024-12-04 | 21,730.00 | 22,365.00 | 21,730.00 | 22,130.00 | 0.0M |
| 2024-12-03 | 21,795.00 | 22,215.00 | 21,760.00 | 22,155.00 | 0.0M |
| 2024-12-02 | 21,310.00 | 21,625.00 | 21,175.00 | 21,620.00 | 0.0M |
| 2024-11-29 | 20,830.00 | 21,255.00 | 20,830.00 | 21,255.00 | 0.0M |
| 2024-11-28 | 20,920.00 | 21,150.00 | 20,635.00 | 21,090.00 | 0.0M |
| 2024-11-27 | 20,810.00 | 21,055.00 | 20,730.00 | 20,730.00 | 0.0M |
| 2024-11-26 | 21,325.00 | 21,325.00 | 20,600.00 | 20,870.00 | 0.0M |
| 2024-11-25 | 21,110.00 | 21,530.00 | 21,110.00 | 21,325.00 | 0.0M |
| 2024-11-22 | 21,065.00 | 21,315.00 | 21,040.00 | 21,230.00 | 0.0M |
| 2024-11-21 | 20,950.00 | 21,180.00 | 20,825.00 | 21,040.00 | 0.0M |
| 2024-11-20 | 20,985.00 | 21,165.00 | 20,835.00 | 21,030.00 | 0.0M |
| 2024-11-19 | 20,905.00 | 21,220.00 | 20,850.00 | 21,155.00 | 0.0M |
| 2024-11-18 | 21,160.00 | 21,190.00 | 20,755.00 | 21,015.00 | 0.0M |
| 2024-11-15 | 21,120.00 | 21,485.00 | 20,960.00 | 21,160.00 | 0.0M |
| 2024-11-14 | 21,800.00 | 21,800.00 | 21,075.00 | 21,280.00 | 0.0M |
| 2024-11-13 | 21,595.00 | 21,815.00 | 21,275.00 | 21,475.00 | 0.0M |
| 2024-11-12 | 21,875.00 | 22,155.00 | 21,660.00 | 21,950.00 | 0.0M |
| 2024-11-11 | 22,095.00 | 22,095.00 | 21,775.00 | 21,985.00 | 0.0M |
| 2024-11-08 | 21,915.00 | 21,950.00 | 21,915.00 | 21,950.00 | 0.0M |
| 2024-11-07 | 21,830.00 | 21,830.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2024-11-05 | 21,065.00 | 21,070.00 | 21,065.00 | 21,070.00 | 0.0M |
| 2024-11-04 | 20,845.00 | 20,865.00 | 20,845.00 | 20,865.00 | 0.0M |
| 2024-11-01 | 21,165.00 | 21,165.00 | 20,720.00 | 20,950.00 | 0.0M |
| 2024-10-31 | 21,430.00 | 21,430.00 | 21,300.00 | 21,300.00 | 0.0M |
| 2024-10-30 | 21,780.00 | 21,780.00 | 21,720.00 | 21,720.00 | 0.0M |
| 2024-10-29 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 0.0M |
| 2024-10-28 | 21,155.00 | 21,155.00 | 21,020.00 | 21,020.00 | 0.0M |
| 2024-10-25 | 20,890.00 | 20,890.00 | 20,810.00 | 20,810.00 | 0.0M |
| 2024-10-24 | 20,700.00 | 21,045.00 | 20,700.00 | 21,045.00 | 0.0M |
| 2024-10-23 | 21,465.00 | 21,465.00 | 21,175.00 | 21,175.00 | 0.0M |
| 2024-10-22 | 21,480.00 | 21,480.00 | 20,995.00 | 20,995.00 | 0.0M |
| 2024-10-21 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 0.0M |
| 2024-10-18 | 21,360.00 | 21,500.00 | 21,355.00 | 21,500.00 | 0.0M |
| 2024-10-17 | 21,515.00 | 21,610.00 | 21,310.00 | 21,310.00 | 0.0M |
| 2024-10-16 | 21,955.00 | 21,955.00 | 21,445.00 | 21,625.00 | 0.0M |
| 2024-10-15 | 21,775.00 | 22,030.00 | 21,635.00 | 21,955.00 | 0.0M |
| 2024-10-14 | 21,625.00 | 21,625.00 | 21,555.00 | 21,555.00 | 0.0M |
| 2024-10-11 | 21,655.00 | 21,655.00 | 21,625.00 | 21,625.00 | 0.0M |
| 2024-10-10 | 21,620.00 | 21,620.00 | 21,565.00 | 21,565.00 | 0.0M |
| 2024-10-08 | 21,235.00 | 21,450.00 | 21,235.00 | 21,405.00 | 0.0M |
| 2024-10-07 | 21,370.00 | 21,570.00 | 21,370.00 | 21,460.00 | 0.0M |
| 2024-10-04 | 21,300.00 | 21,300.00 | 21,085.00 | 21,200.00 | 0.0M |
| 2024-10-02 | 21,160.00 | 21,160.00 | 21,010.00 | 21,025.00 | 0.0M |
| 2024-09-30 | 21,655.00 | 21,670.00 | 21,000.00 | 21,160.00 | 0.0M |
| 2024-09-27 | 20,920.00 | 21,700.00 | 17,750.00 | 21,670.00 | 0.1M |
| 2024-09-26 | 21,445.00 | 21,445.00 | 21,430.00 | 21,430.00 | 0.0M |
| 2024-09-25 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 0.0M |
| 2024-09-24 | 21,145.00 | 21,145.00 | 21,125.00 | 21,125.00 | 0.0M |
| 2024-09-23 | 20,850.00 | 20,955.00 | 20,795.00 | 20,935.00 | 0.0M |
| 2024-09-20 | 20,400.00 | 21,235.00 | 20,400.00 | 21,165.00 | 0.0M |
| 2024-09-19 | 20,915.00 | 20,915.00 | 20,675.00 | 20,865.00 | 0.0M |
| 2024-09-13 | 20,780.00 | 20,780.00 | 20,780.00 | 20,780.00 | 0.0M |
| 2024-09-12 | 20,810.00 | 20,810.00 | 20,510.00 | 20,600.00 | 0.0M |
| 2024-09-11 | 20,335.00 | 20,415.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2024-09-10 | 20,205.00 | 20,205.00 | 20,090.00 | 20,130.00 | 0.0M |
| 2024-09-09 | 20,420.00 | 20,420.00 | 19,785.00 | 20,035.00 | 0.0M |
| 2024-09-06 | 20,600.00 | 20,600.00 | 20,145.00 | 20,145.00 | 0.0M |
| 2024-09-05 | 21,065.00 | 21,065.00 | 20,705.00 | 20,705.00 | 0.0M |
| 2024-09-04 | 21,455.00 | 21,455.00 | 20,465.00 | 20,510.00 | 0.0M |
| 2024-09-03 | 21,480.00 | 21,535.00 | 21,270.00 | 21,455.00 | 0.0M |
| 2024-09-02 | 21,055.00 | 21,510.00 | 21,055.00 | 21,260.00 | 0.0M |
| 2024-08-30 | 21,070.00 | 21,360.00 | 21,070.00 | 21,335.00 | 0.0M |
| 2024-08-29 | 20,945.00 | 21,065.00 | 20,785.00 | 21,065.00 | 0.0M |
| 2024-08-28 | 20,775.00 | 20,865.00 | 20,775.00 | 20,865.00 | 0.0M |
| 2024-08-27 | 20,710.00 | 20,830.00 | 20,515.00 | 20,830.00 | 0.0M |
| 2024-08-26 | 20,830.00 | 20,900.00 | 20,625.00 | 20,890.00 | 0.0M |
| 2024-08-23 | 20,995.00 | 21,015.00 | 20,745.00 | 20,935.00 | 0.0M |
| 2024-08-22 | 20,920.00 | 21,080.00 | 20,920.00 | 21,000.00 | 0.0M |
| 2024-08-21 | 20,605.00 | 20,820.00 | 20,520.00 | 20,710.00 | 0.0M |
| 2024-08-20 | 20,600.00 | 20,645.00 | 20,475.00 | 20,605.00 | 0.0M |
| 2024-08-19 | 20,080.00 | 20,690.00 | 20,080.00 | 20,600.00 | 0.0M |
| 2024-08-16 | 20,270.00 | 20,750.00 | 20,270.00 | 20,640.00 | 0.0M |
| 2024-08-14 | 20,255.00 | 20,465.00 | 20,255.00 | 20,260.00 | 0.0M |
| 2024-08-13 | 20,100.00 | 20,140.00 | 19,765.00 | 20,060.00 | 0.0M |
| 2024-08-12 | 19,300.00 | 19,300.00 | 19,210.00 | 19,210.00 | 0.0M |
| 2024-08-09 | 19,740.00 | 19,740.00 | 19,005.00 | 19,215.00 | 0.0M |
| 2024-08-08 | 19,290.00 | 19,635.00 | 19,290.00 | 19,475.00 | 0.0M |
| 2024-08-07 | 19,695.00 | 20,100.00 | 19,695.00 | 19,870.00 | 0.0M |
| 2024-08-06 | 19,000.00 | 19,880.00 | 17,705.00 | 19,695.00 | 0.1M |