12,415.00
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 | 10,985.00 | 11,020.00 | 10,935.00 | 10,980.00 | 0.1M |
| 2024-12-27 | 11,085.00 | 11,170.00 | 10,995.00 | 11,025.00 | 4.0M |
| 2024-12-26 | 11,020.00 | 11,095.00 | 11,005.00 | 11,085.00 | 0.1M |
| 2024-12-24 | 10,700.00 | 10,880.00 | 10,700.00 | 10,875.00 | 0.1M |
| 2024-12-23 | 10,735.00 | 10,810.00 | 10,650.00 | 10,810.00 | 0.0M |
| 2024-12-20 | 10,685.00 | 10,695.00 | 10,540.00 | 10,590.00 | 0.0M |
| 2024-12-19 | 10,640.00 | 10,750.00 | 10,635.00 | 10,700.00 | 0.1M |
| 2024-12-18 | 11,010.00 | 11,010.00 | 10,920.00 | 11,000.00 | 0.1M |
| 2024-12-17 | 10,925.00 | 11,065.00 | 10,925.00 | 11,025.00 | 0.1M |
| 2024-12-16 | 10,935.00 | 10,980.00 | 10,880.00 | 10,930.00 | 0.1M |
| 2024-12-13 | 10,900.00 | 10,950.00 | 10,865.00 | 10,935.00 | 0.1M |
| 2024-12-12 | 10,755.00 | 10,840.00 | 10,755.00 | 10,825.00 | 0.1M |
| 2024-12-11 | 10,625.00 | 10,650.00 | 10,585.00 | 10,610.00 | 0.1M |
| 2024-12-10 | 10,765.00 | 10,765.00 | 10,660.00 | 10,690.00 | 0.1M |
| 2024-12-09 | 10,690.00 | 10,780.00 | 10,690.00 | 10,770.00 | 0.1M |
| 2024-12-06 | 10,690.00 | 10,700.00 | 10,545.00 | 10,595.00 | 0.1M |
| 2024-12-05 | 10,745.00 | 10,840.00 | 10,745.00 | 10,750.00 | 0.2M |
| 2024-12-04 | 10,725.00 | 10,770.00 | 10,665.00 | 10,745.00 | 0.1M |
| 2024-12-03 | 10,510.00 | 10,705.00 | 10,510.00 | 10,620.00 | 0.1M |
| 2024-12-02 | 10,310.00 | 10,395.00 | 10,310.00 | 10,375.00 | 0.1M |
| 2024-11-29 | 10,315.00 | 10,320.00 | 10,225.00 | 10,275.00 | 0.1M |
| 2024-11-28 | 10,285.00 | 10,285.00 | 10,185.00 | 10,225.00 | 0.0M |
| 2024-11-27 | 10,405.00 | 10,405.00 | 10,320.00 | 10,320.00 | 0.1M |
| 2024-11-26 | 10,455.00 | 10,505.00 | 10,435.00 | 10,450.00 | 0.1M |
| 2024-11-25 | 10,370.00 | 10,485.00 | 10,370.00 | 10,470.00 | 0.0M |
| 2024-11-22 | 10,355.00 | 10,355.00 | 10,290.00 | 10,330.00 | 0.1M |
| 2024-11-21 | 10,310.00 | 10,310.00 | 10,215.00 | 10,220.00 | 0.0M |
| 2024-11-20 | 10,385.00 | 10,385.00 | 10,295.00 | 10,310.00 | 0.1M |
| 2024-11-19 | 10,210.00 | 10,255.00 | 10,205.00 | 10,230.00 | 0.0M |
| 2024-11-18 | 10,150.00 | 10,215.00 | 10,140.00 | 10,200.00 | 0.0M |
| 2024-11-15 | 10,475.00 | 10,550.00 | 10,420.00 | 10,420.00 | 0.1M |
| 2024-11-14 | 10,500.00 | 10,535.00 | 10,450.00 | 10,475.00 | 0.0M |
| 2024-11-13 | 10,620.00 | 10,620.00 | 10,480.00 | 10,505.00 | 0.1M |
| 2024-11-12 | 10,720.00 | 10,725.00 | 10,595.00 | 10,615.00 | 0.1M |
| 2024-11-11 | 10,835.00 | 10,850.00 | 10,775.00 | 10,795.00 | 0.1M |
| 2024-11-08 | 10,750.00 | 10,885.00 | 10,750.00 | 10,835.00 | 0.1M |
| 2024-11-07 | 10,605.00 | 10,705.00 | 10,605.00 | 10,655.00 | 0.1M |
| 2024-11-06 | 10,140.00 | 10,545.00 | 10,140.00 | 10,500.00 | 0.1M |
| 2024-11-05 | 10,150.00 | 10,150.00 | 10,070.00 | 10,125.00 | 0.0M |
| 2024-11-04 | 10,210.00 | 10,210.00 | 10,085.00 | 10,135.00 | 0.0M |
| 2024-11-01 | 10,130.00 | 10,155.00 | 10,070.00 | 10,140.00 | 0.1M |
| 2024-10-31 | 10,420.00 | 10,500.00 | 10,420.00 | 10,430.00 | 0.0M |
| 2024-10-30 | 10,660.00 | 10,750.00 | 10,630.00 | 10,670.00 | 1.8M |
| 2024-10-29 | 10,450.00 | 10,555.00 | 10,420.00 | 10,485.00 | 0.4M |
| 2024-10-28 | 10,400.00 | 10,535.00 | 10,400.00 | 10,435.00 | 3.3M |
| 2024-10-25 | 10,275.00 | 10,320.00 | 10,160.00 | 10,320.00 | 0.1M |
| 2024-10-24 | 10,300.00 | 10,300.00 | 10,215.00 | 10,220.00 | 0.1M |
| 2024-10-23 | 10,405.00 | 10,485.00 | 10,405.00 | 10,440.00 | 0.1M |
| 2024-10-22 | 10,445.00 | 10,480.00 | 10,370.00 | 10,370.00 | 0.4M |
| 2024-10-21 | 10,400.00 | 10,425.00 | 10,335.00 | 10,425.00 | 0.1M |
| 2024-10-18 | 10,400.00 | 10,435.00 | 10,355.00 | 10,400.00 | 0.1M |
| 2024-10-17 | 10,275.00 | 10,290.00 | 10,205.00 | 10,290.00 | 0.0M |
| 2024-10-16 | 10,365.00 | 10,385.00 | 10,295.00 | 10,320.00 | 0.1M |
| 2024-10-15 | 10,545.00 | 10,630.00 | 10,535.00 | 10,615.00 | 0.1M |
| 2024-10-14 | 10,290.00 | 10,345.00 | 10,290.00 | 10,330.00 | 0.1M |
| 2024-10-11 | 10,195.00 | 10,235.00 | 10,175.00 | 10,200.00 | 0.1M |
| 2024-10-10 | 10,200.00 | 10,225.00 | 10,190.00 | 10,200.00 | 0.4M |
| 2024-10-08 | 9,980.00 | 9,980.00 | 9,885.00 | 9,900.00 | 0.4M |
| 2024-10-07 | 10,055.00 | 10,055.00 | 9,910.00 | 9,980.00 | 0.3M |
| 2024-10-04 | 9,730.00 | 9,800.00 | 9,730.00 | 9,765.00 | 0.0M |
| 2024-10-02 | 9,550.00 | 9,705.00 | 9,550.00 | 9,590.00 | 0.0M |
| 2024-09-30 | 9,970.00 | 9,970.00 | 9,720.00 | 9,725.00 | 0.1M |
| 2024-09-27 | 10,055.00 | 10,055.00 | 9,965.00 | 9,990.00 | 0.2M |
| 2024-09-26 | 10,060.00 | 10,100.00 | 9,985.00 | 10,090.00 | 0.1M |
| 2024-09-25 | 9,820.00 | 9,855.00 | 9,805.00 | 9,820.00 | 0.1M |
| 2024-09-24 | 9,860.00 | 9,860.00 | 9,750.00 | 9,820.00 | 0.1M |
| 2024-09-23 | 9,815.00 | 9,865.00 | 9,755.00 | 9,790.00 | 0.1M |
| 2024-09-20 | 9,850.00 | 9,855.00 | 9,765.00 | 9,790.00 | 0.1M |
| 2024-09-19 | 9,595.00 | 9,705.00 | 9,595.00 | 9,695.00 | 0.1M |
| 2024-09-13 | 9,605.00 | 9,605.00 | 9,485.00 | 9,485.00 | 0.0M |
| 2024-09-12 | 9,445.00 | 9,535.00 | 9,445.00 | 9,515.00 | 0.1M |
| 2024-09-11 | 9,235.00 | 9,235.00 | 9,080.00 | 9,125.00 | 0.0M |
| 2024-09-10 | 9,190.00 | 9,200.00 | 9,105.00 | 9,165.00 | 0.0M |
| 2024-09-09 | 8,930.00 | 9,020.00 | 8,915.00 | 9,005.00 | 0.1M |
| 2024-09-06 | 9,195.00 | 9,195.00 | 9,080.00 | 9,110.00 | 1.4M |
| 2024-09-05 | 9,220.00 | 9,220.00 | 9,120.00 | 9,140.00 | 0.1M |
| 2024-09-04 | 9,245.00 | 9,330.00 | 9,170.00 | 9,190.00 | 0.1M |
| 2024-09-03 | 9,815.00 | 9,815.00 | 9,735.00 | 9,740.00 | 0.5M |
| 2024-09-02 | 9,695.00 | 9,830.00 | 9,695.00 | 9,755.00 | 0.0M |
| 2024-08-30 | 9,695.00 | 9,700.00 | 9,630.00 | 9,665.00 | 0.6M |
| 2024-08-29 | 9,355.00 | 9,490.00 | 9,355.00 | 9,455.00 | 0.0M |
| 2024-08-28 | 9,580.00 | 9,700.00 | 9,570.00 | 9,700.00 | 0.1M |
| 2024-08-27 | 9,590.00 | 9,590.00 | 9,520.00 | 9,560.00 | 0.0M |
| 2024-08-26 | 9,785.00 | 9,785.00 | 9,680.00 | 9,695.00 | 0.1M |
| 2024-08-23 | 9,715.00 | 9,800.00 | 9,695.00 | 9,750.00 | 0.1M |
| 2024-08-22 | 9,920.00 | 9,920.00 | 9,845.00 | 9,860.00 | 0.0M |
| 2024-08-21 | 9,820.00 | 9,850.00 | 9,770.00 | 9,845.00 | 0.0M |
| 2024-08-20 | 9,905.00 | 9,965.00 | 9,845.00 | 9,930.00 | 0.1M |
| 2024-08-19 | 9,950.00 | 9,955.00 | 9,765.00 | 9,780.00 | 0.1M |
| 2024-08-16 | 10,030.00 | 10,030.00 | 9,900.00 | 10,010.00 | 0.2M |
| 2024-08-14 | 9,810.00 | 9,810.00 | 9,745.00 | 9,780.00 | 0.1M |
| 2024-08-13 | 9,585.00 | 9,590.00 | 9,520.00 | 9,580.00 | 0.0M |
| 2024-08-12 | 9,520.00 | 9,625.00 | 9,520.00 | 9,615.00 | 0.1M |
| 2024-08-09 | 9,615.00 | 9,615.00 | 9,420.00 | 9,515.00 | 0.1M |
| 2024-08-08 | 9,090.00 | 9,145.00 | 9,045.00 | 9,100.00 | 0.0M |
| 2024-08-07 | 9,205.00 | 9,390.00 | 9,070.00 | 9,310.00 | 0.1M |
| 2024-08-06 | 9,020.00 | 9,260.00 | 9,020.00 | 9,260.00 | 0.3M |
| 2024-08-05 | 9,130.00 | 9,200.00 | 8,740.00 | 8,740.00 | 3.2M |
| 2024-08-02 | 9,780.00 | 9,800.00 | 9,575.00 | 9,590.00 | 1.5M |
| 2024-08-01 | 10,330.00 | 10,410.00 | 10,330.00 | 10,385.00 | 0.1M |
| 2024-07-31 | 9,990.00 | 10,100.00 | 9,990.00 | 10,100.00 | 0.2M |
| 2024-07-30 | 10,305.00 | 10,310.00 | 10,170.00 | 10,300.00 | 0.2M |
| 2024-07-29 | 10,485.00 | 10,495.00 | 10,430.00 | 10,470.00 | 0.1M |
| 2024-07-26 | 10,365.00 | 10,445.00 | 10,310.00 | 10,390.00 | 0.4M |
| 2024-07-25 | 10,585.00 | 10,715.00 | 10,585.00 | 10,630.00 | 0.3M |
| 2024-07-24 | 11,195.00 | 11,195.00 | 11,105.00 | 11,105.00 | 0.1M |
| 2024-07-23 | 11,090.00 | 11,180.00 | 11,075.00 | 11,115.00 | 0.1M |
| 2024-07-22 | 11,025.00 | 11,025.00 | 10,900.00 | 10,915.00 | 0.3M |
| 2024-07-19 | 11,100.00 | 11,100.00 | 11,000.00 | 11,030.00 | 0.2M |
| 2024-07-18 | 11,070.00 | 11,180.00 | 11,045.00 | 11,180.00 | 1.6M |
| 2024-07-17 | 11,835.00 | 11,845.00 | 11,695.00 | 11,695.00 | 1.9M |
| 2024-07-16 | 11,835.00 | 11,900.00 | 11,830.00 | 11,875.00 | 0.3M |
| 2024-07-15 | 11,830.00 | 11,855.00 | 11,760.00 | 11,850.00 | 0.4M |
| 2024-07-12 | 11,510.00 | 11,660.00 | 11,500.00 | 11,610.00 | 1.5M |
| 2024-07-11 | 12,060.00 | 12,105.00 | 12,050.00 | 12,065.00 | 0.4M |
| 2024-07-10 | 12,005.00 | 12,005.00 | 11,925.00 | 11,955.00 | 0.6M |
| 2024-07-09 | 11,935.00 | 12,045.00 | 11,910.00 | 12,045.00 | 0.6M |
| 2024-07-08 | 11,800.00 | 11,825.00 | 11,730.00 | 11,825.00 | 0.5M |
| 2024-07-05 | 11,525.00 | 11,560.00 | 11,420.00 | 11,560.00 | 0.4M |
| 2024-07-04 | 11,590.00 | 11,595.00 | 11,490.00 | 11,520.00 | 0.4M |
| 2024-07-03 | 11,330.00 | 11,435.00 | 11,330.00 | 11,430.00 | 0.6M |
| 2024-07-02 | 11,315.00 | 11,315.00 | 11,225.00 | 11,250.00 | 0.6M |
| 2024-07-01 | 11,210.00 | 11,290.00 | 11,160.00 | 11,275.00 | 0.2M |
| 2024-06-28 | 11,295.00 | 11,385.00 | 11,270.00 | 11,280.00 | 0.3M |
| 2024-06-27 | 11,345.00 | 11,345.00 | 11,260.00 | 11,295.00 | 0.2M |
| 2024-06-26 | 11,370.00 | 11,380.00 | 11,300.00 | 11,365.00 | 0.3M |
| 2024-06-25 | 11,060.00 | 11,165.00 | 11,000.00 | 11,090.00 | 0.7M |
| 2024-06-24 | 11,500.00 | 11,500.00 | 11,405.00 | 11,450.00 | 0.3M |
| 2024-06-21 | 11,500.00 | 11,595.00 | 11,495.00 | 11,535.00 | 0.5M |
| 2024-06-20 | 11,875.00 | 11,910.00 | 11,800.00 | 11,905.00 | 0.6M |
| 2024-06-19 | 11,775.00 | 11,820.00 | 11,710.00 | 11,820.00 | 0.9M |
| 2024-06-18 | 11,550.00 | 11,560.00 | 11,440.00 | 11,550.00 | 1.0M |
| 2024-06-17 | 11,365.00 | 11,925.00 | 11,205.00 | 11,245.00 | 3.0M |
| 2024-06-14 | 11,295.00 | 11,995.00 | 11,270.00 | 11,350.00 | 0.6M |
| 2024-06-13 | 11,245.00 | 11,355.00 | 11,200.00 | 11,340.00 | 1.0M |
| 2024-06-12 | 10,905.00 | 10,905.00 | 10,845.00 | 10,905.00 | 0.5M |
| 2024-06-11 | 10,730.00 | 10,750.00 | 10,685.00 | 10,750.00 | 0.2M |
| 2024-06-10 | 10,685.00 | 10,685.00 | 10,605.00 | 10,630.00 | 0.4M |
| 2024-06-07 | 10,500.00 | 10,630.00 | 10,495.00 | 10,610.00 | 0.3M |
| 2024-06-05 | 10,350.00 | 10,480.00 | 10,270.00 | 10,310.00 | 0.2M |
| 2024-06-04 | 10,380.00 | 10,380.00 | 10,305.00 | 10,350.00 | 0.3M |
| 2024-06-03 | 10,305.00 | 10,305.00 | 10,235.00 | 10,270.00 | 0.1M |
| 2024-05-31 | 10,440.00 | 10,440.00 | 10,210.00 | 10,235.00 | 0.3M |
| 2024-05-30 | 10,225.00 | 10,350.00 | 10,225.00 | 10,350.00 | 0.4M |
| 2024-05-29 | 10,465.00 | 10,505.00 | 10,395.00 | 10,410.00 | 1.0M |
| 2024-05-28 | 10,265.00 | 10,320.00 | 10,260.00 | 10,305.00 | 0.5M |
| 2024-05-27 | 10,460.00 | 10,460.00 | 10,180.00 | 10,310.00 | 0.5M |
| 2024-05-24 | 10,215.00 | 10,215.00 | 10,085.00 | 10,110.00 | 0.3M |
| 2024-05-23 | 10,105.00 | 10,265.00 | 10,105.00 | 10,220.00 | 0.5M |
| 2024-05-22 | 10,110.00 | 10,110.00 | 10,040.00 | 10,095.00 | 0.7M |
| 2024-05-21 | 10,000.00 | 10,060.00 | 10,000.00 | 10,035.00 | 2.0M |
| 2024-05-20 | 9,910.00 | 9,935.00 | 9,875.00 | 9,910.00 | 0.3M |
| 2024-05-17 | 9,895.00 | 9,970.00 | 9,885.00 | 9,940.00 | 0.4M |
| 2024-05-16 | 10,010.00 | 10,010.00 | 9,930.00 | 9,935.00 | 0.5M |
| 2024-05-14 | 9,770.00 | 9,795.00 | 9,675.00 | 9,795.00 | 0.4M |
| 2024-05-13 | 9,675.00 | 9,695.00 | 9,645.00 | 9,675.00 | 0.4M |
| 2024-05-10 | 9,595.00 | 9,595.00 | 9,500.00 | 9,555.00 | 1.3M |
| 2024-05-09 | 9,430.00 | 9,530.00 | 9,385.00 | 9,445.00 | 0.9M |
| 2024-05-08 | 9,475.00 | 9,560.00 | 9,470.00 | 9,555.00 | 0.6M |
| 2024-05-07 | 9,455.00 | 9,475.00 | 9,405.00 | 9,475.00 | 0.7M |
| 2024-05-03 | 9,240.00 | 9,305.00 | 9,240.00 | 9,275.00 | 0.6M |
| 2024-05-02 | 9,115.00 | 9,145.00 | 9,095.00 | 9,130.00 | 0.6M |
| 2024-04-30 | 9,320.00 | 9,340.00 | 9,280.00 | 9,340.00 | 0.3M |
| 2024-04-29 | 9,285.00 | 9,380.00 | 9,255.00 | 9,340.00 | 0.3M |
| 2024-04-26 | 9,235.00 | 9,235.00 | 9,160.00 | 9,210.00 | 0.3M |
| 2024-04-25 | 9,100.00 | 9,120.00 | 9,035.00 | 9,035.00 | 0.4M |
| 2024-04-24 | 9,145.00 | 9,205.00 | 9,105.00 | 9,190.00 | 1.3M |
| 2024-04-23 | 9,005.00 | 9,005.00 | 8,965.00 | 8,980.00 | 0.5M |
| 2024-04-22 | 8,960.00 | 9,000.00 | 8,875.00 | 8,915.00 | 0.8M |
| 2024-04-19 | 9,235.00 | 9,260.00 | 9,080.00 | 9,160.00 | 0.6M |
| 2024-04-18 | 9,450.00 | 9,450.00 | 9,375.00 | 9,415.00 | 1.3M |
| 2024-04-17 | 9,810.00 | 9,810.00 | 9,650.00 | 9,700.00 | 1.0M |
| 2024-04-16 | 9,800.00 | 9,835.00 | 9,780.00 | 9,820.00 | 0.7M |