19,640.00
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 | 19,865.00 | 19,865.00 | 19,550.00 | 19,640.00 | 0.0M |
| 2025-09-25 | 19,745.00 | 19,865.00 | 19,645.00 | 19,865.00 | 0.0M |
| 2025-09-24 | 19,860.00 | 19,860.00 | 19,715.00 | 19,745.00 | 0.0M |
| 2025-09-23 | 19,775.00 | 19,930.00 | 19,775.00 | 19,860.00 | 0.0M |
| 2025-09-22 | 19,665.00 | 19,810.00 | 19,635.00 | 19,735.00 | 0.0M |
| 2025-09-19 | 19,620.00 | 19,815.00 | 19,620.00 | 19,665.00 | 0.0M |
| 2025-09-18 | 19,500.00 | 19,500.00 | 19,270.00 | 19,480.00 | 0.0M |
| 2025-09-17 | 19,280.00 | 19,415.00 | 19,270.00 | 19,350.00 | 0.0M |
| 2025-09-16 | 19,130.00 | 19,270.00 | 19,130.00 | 19,270.00 | 0.0M |
| 2025-09-15 | 19,240.00 | 19,240.00 | 19,025.00 | 19,125.00 | 0.0M |
| 2025-09-12 | 19,055.00 | 19,250.00 | 19,055.00 | 19,240.00 | 0.0M |
| 2025-09-11 | 19,130.00 | 19,195.00 | 19,015.00 | 19,045.00 | 0.0M |
| 2025-09-10 | 19,315.00 | 19,315.00 | 18,990.00 | 19,130.00 | 0.0M |
| 2025-09-09 | 19,140.00 | 19,315.00 | 18,800.00 | 19,315.00 | 0.0M |
| 2025-09-08 | 18,750.00 | 19,045.00 | 18,750.00 | 19,045.00 | 0.0M |
| 2025-09-05 | 18,600.00 | 18,850.00 | 18,600.00 | 18,850.00 | 0.0M |
| 2025-09-04 | 18,570.00 | 18,735.00 | 18,540.00 | 18,600.00 | 0.0M |
| 2025-09-03 | 18,750.00 | 18,750.00 | 18,550.00 | 18,570.00 | 0.0M |
| 2025-09-02 | 18,890.00 | 18,890.00 | 18,705.00 | 18,750.00 | 0.0M |
| 2025-09-01 | 18,860.00 | 18,860.00 | 18,755.00 | 18,780.00 | 0.0M |
| 2025-08-29 | 18,765.00 | 18,900.00 | 18,655.00 | 18,860.00 | 0.0M |
| 2025-08-28 | 18,700.00 | 18,780.00 | 18,525.00 | 18,765.00 | 0.0M |
| 2025-08-27 | 18,655.00 | 18,755.00 | 18,580.00 | 18,660.00 | 0.0M |
| 2025-08-26 | 18,700.00 | 18,700.00 | 18,500.00 | 18,555.00 | 0.0M |
| 2025-08-25 | 18,270.00 | 18,695.00 | 18,270.00 | 18,695.00 | 0.0M |
| 2025-08-22 | 18,315.00 | 18,320.00 | 18,130.00 | 18,285.00 | 0.0M |
| 2025-08-21 | 18,070.00 | 18,400.00 | 18,070.00 | 18,340.00 | 0.0M |
| 2025-08-20 | 18,370.00 | 18,440.00 | 18,255.00 | 18,285.00 | 0.0M |
| 2025-08-19 | 18,645.00 | 18,645.00 | 18,430.00 | 18,440.00 | 0.0M |
| 2025-08-18 | 18,210.00 | 18,535.00 | 18,210.00 | 18,505.00 | 0.0M |
| 2025-08-14 | 18,485.00 | 18,685.00 | 18,350.00 | 18,375.00 | 0.0M |
| 2025-08-13 | 18,200.00 | 18,340.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2025-08-12 | 18,190.00 | 18,190.00 | 17,900.00 | 18,100.00 | 0.0M |
| 2025-08-11 | 18,170.00 | 18,240.00 | 18,105.00 | 18,200.00 | 0.0M |
| 2025-08-08 | 18,130.00 | 18,200.00 | 18,020.00 | 18,165.00 | 0.0M |
| 2025-08-07 | 18,260.00 | 18,290.00 | 18,110.00 | 18,130.00 | 0.0M |
| 2025-08-06 | 17,790.00 | 18,250.00 | 17,790.00 | 18,245.00 | 0.0M |
| 2025-08-05 | 18,085.00 | 18,310.00 | 18,085.00 | 18,300.00 | 0.0M |
| 2025-08-04 | 18,080.00 | 18,095.00 | 17,910.00 | 18,065.00 | 0.0M |
| 2025-08-01 | 18,320.00 | 18,320.00 | 18,135.00 | 18,135.00 | 0.0M |
| 2025-07-31 | 18,435.00 | 18,540.00 | 18,412.00 | 18,435.00 | 0.0M |
| 2025-07-30 | 18,440.00 | 18,555.00 | 18,440.00 | 18,545.00 | 0.0M |
| 2025-07-29 | 18,760.00 | 18,760.00 | 18,555.00 | 18,560.00 | 0.0M |
| 2025-07-28 | 18,730.00 | 18,765.00 | 18,640.00 | 18,765.00 | 0.0M |
| 2025-07-25 | 18,755.00 | 18,755.00 | 18,575.00 | 18,645.00 | 0.0M |
| 2025-07-24 | 18,660.00 | 18,755.00 | 18,605.00 | 18,755.00 | 0.0M |
| 2025-07-23 | 18,420.00 | 18,605.00 | 18,305.00 | 18,605.00 | 0.0M |
| 2025-07-22 | 18,420.00 | 18,430.00 | 18,105.00 | 18,400.00 | 0.0M |
| 2025-07-21 | 18,290.00 | 18,440.00 | 18,265.00 | 18,430.00 | 0.0M |
| 2025-07-18 | 18,200.00 | 18,370.00 | 18,200.00 | 18,370.00 | 0.0M |
| 2025-07-17 | 18,140.00 | 18,220.00 | 18,055.00 | 18,210.00 | 0.0M |
| 2025-07-16 | 18,220.00 | 18,220.00 | 18,020.00 | 18,140.00 | 0.0M |
| 2025-07-15 | 18,010.00 | 18,220.00 | 18,005.00 | 18,220.00 | 0.0M |
| 2025-07-14 | 18,250.00 | 18,250.00 | 17,995.00 | 17,995.00 | 0.0M |
| 2025-07-11 | 18,340.00 | 18,340.00 | 18,155.00 | 18,295.00 | 0.0M |
| 2025-07-10 | 18,200.00 | 18,350.00 | 18,185.00 | 18,340.00 | 0.0M |
| 2025-07-09 | 18,460.00 | 18,460.00 | 18,115.00 | 18,200.00 | 0.0M |
| 2025-07-08 | 18,180.00 | 18,280.00 | 18,030.00 | 18,220.00 | 0.0M |
| 2025-07-07 | 18,260.00 | 18,350.00 | 18,180.00 | 18,180.00 | 0.0M |
| 2025-07-04 | 18,230.00 | 18,370.00 | 18,230.00 | 18,260.00 | 0.0M |
| 2025-07-03 | 18,090.00 | 18,230.00 | 17,885.00 | 18,230.00 | 0.0M |
| 2025-07-02 | 18,090.00 | 18,090.00 | 17,920.00 | 18,090.00 | 0.0M |
| 2025-07-01 | 18,080.00 | 18,125.00 | 17,960.00 | 18,070.00 | 0.0M |
| 2025-06-30 | 18,025.00 | 18,065.00 | 17,985.00 | 18,065.00 | 0.0M |
| 2025-06-27 | 17,970.00 | 18,030.00 | 17,945.00 | 18,030.00 | 0.0M |
| 2025-06-26 | 17,880.00 | 17,930.00 | 17,695.00 | 17,925.00 | 0.0M |
| 2025-06-25 | 17,740.00 | 17,875.00 | 17,725.00 | 17,865.00 | 0.0M |
| 2025-06-24 | 17,440.00 | 17,715.00 | 17,440.00 | 17,715.00 | 0.0M |
| 2025-06-23 | 17,060.00 | 17,300.00 | 17,060.00 | 17,280.00 | 0.0M |
| 2025-06-20 | 17,570.00 | 17,570.00 | 17,280.00 | 17,400.00 | 0.0M |
| 2025-06-19 | 17,640.00 | 17,640.00 | 17,400.00 | 17,430.00 | 0.0M |
| 2025-06-18 | 17,625.00 | 17,625.00 | 17,400.00 | 17,530.00 | 0.0M |
| 2025-06-17 | 17,530.00 | 17,650.00 | 17,525.00 | 17,600.00 | 0.0M |
| 2025-06-16 | 17,440.00 | 17,530.00 | 17,300.00 | 17,530.00 | 0.0M |
| 2025-06-13 | 17,640.00 | 17,670.00 | 17,300.00 | 17,460.00 | 0.0M |
| 2025-06-12 | 17,640.00 | 17,750.00 | 17,605.00 | 17,640.00 | 0.0M |
| 2025-06-11 | 17,670.00 | 17,775.00 | 17,630.00 | 17,640.00 | 0.0M |
| 2025-06-10 | 17,500.00 | 17,665.00 | 17,500.00 | 17,650.00 | 0.0M |
| 2025-06-09 | 17,455.00 | 17,475.00 | 17,385.00 | 17,475.00 | 0.0M |
| 2025-06-05 | 17,400.00 | 17,400.00 | 17,235.00 | 17,365.00 | 0.0M |
| 2025-06-04 | 16,985.00 | 17,315.00 | 16,985.00 | 17,235.00 | 0.0M |
| 2025-06-02 | 17,035.00 | 17,040.00 | 16,805.00 | 16,985.00 | 0.0M |
| 2025-05-30 | 17,120.00 | 17,145.00 | 16,850.00 | 17,035.00 | 0.0M |
| 2025-05-29 | 17,220.00 | 17,245.00 | 17,145.00 | 17,150.00 | 0.0M |
| 2025-05-28 | 17,040.00 | 17,180.00 | 17,040.00 | 17,130.00 | 0.0M |
| 2025-05-27 | 17,100.00 | 17,155.00 | 17,000.00 | 17,010.00 | 0.0M |
| 2025-05-26 | 17,000.00 | 17,180.00 | 16,970.00 | 17,100.00 | 0.0M |
| 2025-05-23 | 17,055.00 | 17,055.00 | 16,905.00 | 17,000.00 | 0.0M |
| 2025-05-22 | 17,000.00 | 17,060.00 | 16,945.00 | 16,960.00 | 0.0M |
| 2025-05-21 | 17,080.00 | 17,215.00 | 17,080.00 | 17,180.00 | 0.0M |
| 2025-05-20 | 17,185.00 | 17,185.00 | 16,960.00 | 17,100.00 | 0.0M |
| 2025-05-19 | 17,070.00 | 17,070.00 | 16,925.00 | 17,025.00 | 0.0M |
| 2025-05-16 | 17,050.00 | 17,150.00 | 16,995.00 | 17,070.00 | 0.0M |
| 2025-05-15 | 17,105.00 | 17,115.00 | 16,955.00 | 17,025.00 | 0.0M |
| 2025-05-14 | 16,970.00 | 17,100.00 | 16,970.00 | 17,100.00 | 0.0M |
| 2025-05-13 | 16,970.00 | 16,970.00 | 16,800.00 | 16,840.00 | 0.0M |
| 2025-05-12 | 16,580.00 | 16,780.00 | 16,580.00 | 16,780.00 | 0.0M |
| 2025-05-09 | 16,360.00 | 16,415.00 | 16,325.00 | 16,390.00 | 0.0M |
| 2025-05-08 | 16,350.00 | 16,467.00 | 16,205.00 | 16,390.00 | 0.0M |
| 2025-05-07 | 16,400.00 | 16,415.00 | 16,265.00 | 16,355.00 | 0.0M |
| 2025-05-02 | 15,960.00 | 16,235.00 | 15,950.00 | 16,220.00 | 0.0M |
| 2025-04-30 | 16,100.00 | 16,105.00 | 15,950.00 | 15,955.00 | 0.0M |
| 2025-04-29 | 15,860.00 | 16,045.00 | 15,860.00 | 16,045.00 | 0.0M |
| 2025-04-28 | 15,975.00 | 15,980.00 | 15,840.00 | 15,855.00 | 0.0M |
| 2025-04-25 | 15,725.00 | 15,975.00 | 15,725.00 | 15,975.00 | 0.0M |
| 2025-04-24 | 15,470.00 | 15,565.00 | 15,415.00 | 15,500.00 | 0.0M |
| 2025-04-23 | 15,205.00 | 15,490.00 | 15,205.00 | 15,460.00 | 0.0M |
| 2025-04-22 | 15,105.00 | 15,165.00 | 15,005.00 | 15,165.00 | 0.0M |
| 2025-04-21 | 15,000.00 | 15,165.00 | 15,000.00 | 15,105.00 | 0.0M |
| 2025-04-18 | 14,965.00 | 15,150.00 | 14,965.00 | 15,150.00 | 0.0M |
| 2025-04-17 | 15,175.00 | 15,200.00 | 15,000.00 | 15,135.00 | 0.0M |
| 2025-04-16 | 15,205.00 | 15,205.00 | 14,955.00 | 15,070.00 | 0.0M |
| 2025-04-15 | 14,985.00 | 15,255.00 | 14,965.00 | 15,255.00 | 0.0M |
| 2025-04-14 | 14,955.00 | 15,160.00 | 14,955.00 | 15,160.00 | 0.0M |
| 2025-04-11 | 14,815.00 | 15,000.00 | 14,530.00 | 14,945.00 | 0.0M |
| 2025-04-10 | 14,845.00 | 15,130.00 | 14,455.00 | 15,070.00 | 0.1M |
| 2025-04-09 | 14,000.00 | 14,000.00 | 13,560.00 | 13,765.00 | 0.0M |
| 2025-04-08 | 14,235.00 | 14,430.00 | 14,235.00 | 14,385.00 | 0.0M |
| 2025-04-07 | 15,350.00 | 15,350.00 | 13,790.00 | 13,885.00 | 0.0M |
| 2025-04-04 | 15,600.00 | 15,600.00 | 15,350.00 | 15,350.00 | 0.0M |
| 2025-04-03 | 15,590.00 | 15,715.00 | 15,550.00 | 15,680.00 | 0.0M |
| 2025-04-02 | 16,165.00 | 16,165.00 | 15,855.00 | 15,970.00 | 0.0M |
| 2025-04-01 | 16,000.00 | 16,000.00 | 15,730.00 | 15,960.00 | 0.0M |
| 2025-03-31 | 16,115.00 | 16,115.00 | 15,560.00 | 15,975.00 | 0.0M |
| 2025-03-28 | 16,495.00 | 16,560.00 | 16,410.00 | 16,435.00 | 0.0M |
| 2025-03-27 | 16,670.00 | 16,670.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2025-03-26 | 16,840.00 | 16,845.00 | 16,710.00 | 16,845.00 | 0.0M |
| 2025-03-25 | 16,905.00 | 16,905.00 | 16,685.00 | 16,815.00 | 0.0M |
| 2025-03-24 | 16,715.00 | 16,905.00 | 16,715.00 | 16,730.00 | 0.0M |
| 2025-03-21 | 16,880.00 | 16,880.00 | 16,635.00 | 16,745.00 | 0.0M |
| 2025-03-20 | 17,095.00 | 17,095.00 | 16,930.00 | 16,980.00 | 0.0M |
| 2025-03-19 | 16,930.00 | 16,945.00 | 16,695.00 | 16,945.00 | 0.0M |
| 2025-03-18 | 16,800.00 | 16,910.00 | 16,770.00 | 16,865.00 | 0.0M |
| 2025-03-17 | 16,520.00 | 16,665.00 | 16,400.00 | 16,615.00 | 0.0M |
| 2025-03-14 | 16,410.00 | 16,515.00 | 16,345.00 | 16,515.00 | 0.0M |
| 2025-03-13 | 16,615.00 | 16,680.00 | 16,355.00 | 16,410.00 | 0.0M |
| 2025-03-12 | 16,640.00 | 16,650.00 | 16,480.00 | 16,625.00 | 0.0M |
| 2025-03-11 | 16,280.00 | 16,600.00 | 16,280.00 | 16,600.00 | 0.0M |
| 2025-03-10 | 16,845.00 | 16,955.00 | 16,770.00 | 16,900.00 | 0.0M |
| 2025-03-07 | 17,070.00 | 17,070.00 | 16,815.00 | 16,850.00 | 0.0M |
| 2025-03-06 | 16,950.00 | 17,140.00 | 16,950.00 | 17,140.00 | 0.0M |
| 2025-03-05 | 16,695.00 | 17,000.00 | 16,695.00 | 16,945.00 | 0.0M |
| 2025-03-04 | 16,690.00 | 16,990.00 | 16,690.00 | 16,990.00 | 0.0M |
| 2025-02-28 | 17,200.00 | 17,300.00 | 16,885.00 | 16,955.00 | 0.0M |
| 2025-02-27 | 17,585.00 | 17,585.00 | 17,360.00 | 17,465.00 | 0.0M |
| 2025-02-26 | 17,345.00 | 17,585.00 | 17,300.00 | 17,585.00 | 0.0M |
| 2025-02-25 | 17,595.00 | 17,615.00 | 17,340.00 | 17,530.00 | 0.0M |
| 2025-02-24 | 17,815.00 | 17,815.00 | 17,615.00 | 17,700.00 | 0.0M |
| 2025-02-21 | 17,880.00 | 17,900.00 | 17,645.00 | 17,900.00 | 0.0M |
| 2025-02-20 | 17,945.00 | 17,945.00 | 17,805.00 | 17,870.00 | 0.0M |
| 2025-02-19 | 17,735.00 | 17,945.00 | 17,735.00 | 17,895.00 | 0.0M |
| 2025-02-18 | 17,850.00 | 17,850.00 | 17,715.00 | 17,730.00 | 0.0M |
| 2025-02-17 | 17,725.00 | 17,800.00 | 17,585.00 | 17,800.00 | 0.0M |
| 2025-02-14 | 17,665.00 | 17,725.00 | 17,565.00 | 17,725.00 | 0.0M |
| 2025-02-13 | 17,570.00 | 17,645.00 | 17,515.00 | 17,635.00 | 0.0M |
| 2025-02-12 | 17,525.00 | 17,525.00 | 17,425.00 | 17,485.00 | 0.0M |
| 2025-02-11 | 17,575.00 | 17,600.00 | 17,490.00 | 17,525.00 | 0.0M |
| 2025-02-10 | 17,550.00 | 17,575.00 | 17,445.00 | 17,575.00 | 0.0M |
| 2025-02-07 | 17,565.00 | 17,650.00 | 17,480.00 | 17,575.00 | 0.0M |
| 2025-02-06 | 17,395.00 | 17,565.00 | 17,395.00 | 17,565.00 | 0.0M |
| 2025-02-05 | 17,110.00 | 17,400.00 | 17,005.00 | 17,355.00 | 0.0M |
| 2025-02-04 | 16,925.00 | 17,340.00 | 16,925.00 | 17,155.00 | 0.0M |
| 2025-02-03 | 17,075.00 | 17,080.00 | 16,730.00 | 16,905.00 | 0.0M |
| 2025-01-31 | 17,345.00 | 17,520.00 | 17,345.00 | 17,500.00 | 0.0M |
| 2025-01-24 | 17,410.00 | 17,550.00 | 17,410.00 | 17,520.00 | 0.0M |
| 2025-01-23 | 17,320.00 | 17,420.00 | 17,320.00 | 17,400.00 | 0.0M |
| 2025-01-22 | 17,395.00 | 17,395.00 | 17,290.00 | 17,320.00 | 0.0M |
| 2025-01-21 | 17,150.00 | 17,395.00 | 17,120.00 | 17,200.00 | 0.0M |
| 2025-01-20 | 16,995.00 | 17,150.00 | 16,995.00 | 17,150.00 | 0.0M |
| 2025-01-17 | 16,780.00 | 17,010.00 | 16,780.00 | 16,970.00 | 0.0M |
| 2025-01-16 | 16,695.00 | 16,930.00 | 16,695.00 | 16,875.00 | 0.0M |
| 2025-01-15 | 16,505.00 | 16,690.00 | 16,505.00 | 16,680.00 | 0.0M |
| 2025-01-14 | 16,475.00 | 16,750.00 | 16,470.00 | 16,675.00 | 0.0M |
| 2025-01-13 | 16,735.00 | 16,735.00 | 16,385.00 | 16,595.00 | 0.0M |
| 2025-01-10 | 16,715.00 | 16,870.00 | 16,715.00 | 16,840.00 | 0.0M |
| 2025-01-09 | 17,035.00 | 17,035.00 | 16,800.00 | 16,830.00 | 0.0M |
| 2025-01-08 | 17,095.00 | 17,095.00 | 16,955.00 | 17,035.00 | 0.0M |
| 2025-01-07 | 16,950.00 | 17,100.00 | 16,950.00 | 17,100.00 | 0.0M |
| 2025-01-06 | 16,825.00 | 16,920.00 | 16,745.00 | 16,745.00 | 0.0M |
| 2025-01-03 | 16,755.00 | 16,810.00 | 16,710.00 | 16,790.00 | 0.0M |
| 2025-01-02 | 16,745.00 | 16,920.00 | 16,745.00 | 16,870.00 | 0.0M |