25,650.00
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 | 25,800.00 | 26,025.00 | 25,650.00 | 25,650.00 | 0.0M |
| 2025-09-25 | 25,520.00 | 25,795.00 | 25,455.00 | 25,650.00 | 0.0M |
| 2025-09-24 | 25,000.00 | 25,310.00 | 24,890.00 | 25,310.00 | 0.0M |
| 2025-09-22 | 24,635.00 | 24,930.00 | 24,570.00 | 24,910.00 | 0.0M |
| 2025-09-19 | 24,700.00 | 24,820.00 | 24,450.00 | 24,495.00 | 0.0M |
| 2025-09-18 | 24,800.00 | 24,800.00 | 24,460.00 | 24,670.00 | 0.0M |
| 2025-09-17 | 24,755.00 | 24,775.00 | 24,600.00 | 24,610.00 | 0.0M |
| 2025-09-16 | 24,340.00 | 24,815.00 | 24,340.00 | 24,780.00 | 0.0M |
| 2025-09-12 | 24,445.00 | 24,485.00 | 24,320.00 | 24,370.00 | 0.0M |
| 2025-09-11 | 24,100.00 | 24,430.00 | 24,100.00 | 24,430.00 | 0.0M |
| 2025-09-10 | 23,975.00 | 24,095.00 | 23,940.00 | 24,095.00 | 0.0M |
| 2025-09-09 | 24,300.00 | 24,430.00 | 23,845.00 | 23,970.00 | 0.0M |
| 2025-09-08 | 24,235.00 | 24,300.00 | 23,960.00 | 24,290.00 | 0.0M |
| 2025-09-05 | 24,280.00 | 24,280.00 | 23,985.00 | 24,100.00 | 0.0M |
| 2025-09-04 | 24,050.00 | 24,230.00 | 23,960.00 | 24,035.00 | 0.0M |
| 2025-09-03 | 24,230.00 | 24,275.00 | 23,955.00 | 23,955.00 | 0.0M |
| 2025-09-02 | 23,900.00 | 24,240.00 | 23,900.00 | 24,230.00 | 0.0M |
| 2025-09-01 | 23,710.00 | 23,935.00 | 23,635.00 | 23,840.00 | 0.0M |
| 2025-08-29 | 23,775.00 | 23,775.00 | 23,565.00 | 23,640.00 | 0.0M |
| 2025-08-28 | 23,215.00 | 23,730.00 | 23,140.00 | 23,720.00 | 0.0M |
| 2025-08-27 | 23,080.00 | 23,145.00 | 22,870.00 | 23,145.00 | 0.0M |
| 2025-08-26 | 23,340.00 | 23,340.00 | 23,050.00 | 23,135.00 | 0.0M |
| 2025-08-25 | 23,430.00 | 23,690.00 | 23,300.00 | 23,320.00 | 0.0M |
| 2025-08-22 | 23,225.00 | 23,305.00 | 23,130.00 | 23,305.00 | 0.0M |
| 2025-08-21 | 23,005.00 | 23,055.00 | 22,850.00 | 23,055.00 | 0.0M |
| 2025-08-20 | 22,870.00 | 23,230.00 | 22,870.00 | 23,050.00 | 0.0M |
| 2025-08-19 | 22,915.00 | 22,950.00 | 22,700.00 | 22,865.00 | 0.0M |
| 2025-08-18 | 22,890.00 | 23,000.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2025-08-15 | 22,430.00 | 22,855.00 | 22,430.00 | 22,855.00 | 0.0M |
| 2025-08-14 | 22,410.00 | 22,620.00 | 22,365.00 | 22,370.00 | 0.0M |
| 2025-08-13 | 22,485.00 | 22,585.00 | 22,355.00 | 22,450.00 | 0.0M |
| 2025-08-12 | 22,525.00 | 22,770.00 | 22,310.00 | 22,435.00 | 0.0M |
| 2025-08-08 | 21,705.00 | 22,170.00 | 21,660.00 | 22,170.00 | 0.0M |
| 2025-08-07 | 21,560.00 | 21,735.00 | 21,485.00 | 21,700.00 | 0.0M |
| 2025-08-06 | 21,055.00 | 21,585.00 | 21,055.00 | 21,585.00 | 0.0M |
| 2025-08-05 | 21,010.00 | 21,130.00 | 20,900.00 | 21,025.00 | 0.0M |
| 2025-08-04 | 20,630.00 | 20,930.00 | 20,630.00 | 20,860.00 | 0.0M |
| 2025-08-01 | 21,285.00 | 21,480.00 | 21,215.00 | 21,360.00 | 0.0M |
| 2025-07-31 | 21,195.00 | 21,290.00 | 21,035.00 | 21,240.00 | 0.0M |
| 2025-07-30 | 21,000.00 | 21,155.00 | 20,960.00 | 21,130.00 | 0.0M |
| 2025-07-29 | 20,820.00 | 20,940.00 | 20,705.00 | 20,940.00 | 0.0M |
| 2025-07-28 | 20,845.00 | 20,845.00 | 20,640.00 | 20,820.00 | 0.0M |
| 2025-07-25 | 20,935.00 | 20,935.00 | 20,760.00 | 20,830.00 | 0.0M |
| 2025-07-24 | 20,675.00 | 20,875.00 | 20,605.00 | 20,790.00 | 0.0M |
| 2025-07-23 | 20,250.00 | 20,650.00 | 20,250.00 | 20,505.00 | 0.0M |
| 2025-07-22 | 20,045.00 | 20,165.00 | 19,900.00 | 20,060.00 | 0.0M |
| 2025-07-18 | 20,120.00 | 20,120.00 | 20,000.00 | 20,045.00 | 0.0M |
| 2025-07-17 | 20,000.00 | 20,080.00 | 19,855.00 | 20,080.00 | 0.0M |
| 2025-07-16 | 20,250.00 | 20,250.00 | 20,080.00 | 20,170.00 | 0.0M |
| 2025-07-15 | 20,345.00 | 20,345.00 | 20,135.00 | 20,190.00 | 0.0M |
| 2025-07-14 | 20,285.00 | 20,365.00 | 20,180.00 | 20,255.00 | 0.0M |
| 2025-07-11 | 20,750.00 | 20,845.00 | 20,600.00 | 20,845.00 | 0.0M |
| 2025-07-10 | 20,980.00 | 20,980.00 | 20,590.00 | 20,590.00 | 0.0M |
| 2025-07-09 | 20,600.00 | 21,030.00 | 20,585.00 | 21,000.00 | 0.0M |
| 2025-07-08 | 20,200.00 | 20,480.00 | 20,200.00 | 20,445.00 | 0.0M |
| 2025-07-07 | 20,445.00 | 20,445.00 | 20,115.00 | 20,215.00 | 0.0M |
| 2025-07-04 | 20,570.00 | 20,570.00 | 20,315.00 | 20,445.00 | 0.0M |
| 2025-07-03 | 20,350.00 | 20,450.00 | 20,350.00 | 20,450.00 | 0.0M |
| 2025-07-02 | 20,025.00 | 20,370.00 | 19,970.00 | 20,350.00 | 0.0M |
| 2025-07-01 | 20,090.00 | 20,125.00 | 19,965.00 | 20,080.00 | 0.0M |
| 2025-06-30 | 20,175.00 | 20,240.00 | 20,080.00 | 20,180.00 | 0.0M |
| 2025-06-27 | 19,915.00 | 20,050.00 | 19,915.00 | 20,020.00 | 0.0M |
| 2025-06-26 | 19,825.00 | 19,915.00 | 19,710.00 | 19,915.00 | 0.0M |
| 2025-06-25 | 19,775.00 | 19,800.00 | 19,655.00 | 19,750.00 | 0.0M |
| 2025-06-24 | 19,995.00 | 20,155.00 | 19,775.00 | 19,775.00 | 0.0M |
| 2025-06-23 | 20,890.00 | 20,955.00 | 20,550.00 | 20,580.00 | 0.0M |
| 2025-06-20 | 20,795.00 | 20,795.00 | 20,565.00 | 20,595.00 | 0.0M |
| 2025-06-19 | 20,900.00 | 20,900.00 | 20,530.00 | 20,725.00 | 0.0M |
| 2025-06-18 | 20,640.00 | 21,005.00 | 20,640.00 | 21,005.00 | 0.0M |
| 2025-06-17 | 20,455.00 | 20,640.00 | 20,370.00 | 20,640.00 | 0.0M |
| 2025-06-16 | 21,210.00 | 21,210.00 | 20,520.00 | 20,570.00 | 0.0M |
| 2025-06-13 | 20,480.00 | 21,040.00 | 20,370.00 | 20,880.00 | 0.0M |
| 2025-06-12 | 20,120.00 | 20,420.00 | 20,100.00 | 20,335.00 | 0.0M |
| 2025-06-11 | 19,985.00 | 20,115.00 | 19,900.00 | 20,115.00 | 0.0M |
| 2025-06-10 | 19,835.00 | 19,900.00 | 19,785.00 | 19,880.00 | 0.0M |
| 2025-06-09 | 19,690.00 | 19,895.00 | 19,660.00 | 19,760.00 | 0.0M |
| 2025-06-06 | 19,555.00 | 19,610.00 | 19,555.00 | 19,610.00 | 0.0M |
| 2025-06-05 | 19,730.00 | 19,730.00 | 19,435.00 | 19,535.00 | 0.0M |
| 2025-06-04 | 19,695.00 | 19,885.00 | 19,695.00 | 19,885.00 | 0.0M |
| 2025-06-03 | 19,600.00 | 19,740.00 | 19,370.00 | 19,740.00 | 0.0M |
| 2025-06-02 | 19,400.00 | 19,500.00 | 19,310.00 | 19,500.00 | 0.0M |
| 2025-05-30 | 19,325.00 | 19,480.00 | 19,265.00 | 19,480.00 | 0.0M |
| 2025-05-29 | 19,325.00 | 19,500.00 | 19,295.00 | 19,450.00 | 0.0M |
| 2025-05-28 | 19,275.00 | 19,345.00 | 19,260.00 | 19,260.00 | 0.0M |
| 2025-05-27 | 19,120.00 | 19,170.00 | 19,015.00 | 19,170.00 | 0.0M |
| 2025-05-26 | 19,170.00 | 19,170.00 | 19,035.00 | 19,070.00 | 0.0M |
| 2025-05-23 | 19,085.00 | 19,185.00 | 19,020.00 | 19,185.00 | 0.0M |
| 2025-05-22 | 19,255.00 | 19,255.00 | 18,925.00 | 19,200.00 | 0.0M |
| 2025-05-21 | 19,075.00 | 19,380.00 | 19,075.00 | 19,365.00 | 0.0M |
| 2025-05-20 | 18,975.00 | 19,160.00 | 18,880.00 | 18,880.00 | 0.0M |
| 2025-05-19 | 19,300.00 | 19,300.00 | 18,935.00 | 18,935.00 | 0.0M |
| 2025-05-16 | 19,220.00 | 19,220.00 | 19,080.00 | 19,175.00 | 0.0M |
| 2025-05-15 | 19,210.00 | 19,300.00 | 19,145.00 | 19,260.00 | 0.0M |
| 2025-05-14 | 19,840.00 | 19,840.00 | 19,080.00 | 19,340.00 | 0.0M |
| 2025-05-13 | 19,895.00 | 19,900.00 | 19,245.00 | 19,440.00 | 0.0M |
| 2025-05-12 | 19,875.00 | 19,890.00 | 19,080.00 | 19,610.00 | 0.0M |
| 2025-05-09 | 19,270.00 | 19,605.00 | 19,270.00 | 19,475.00 | 0.0M |
| 2025-05-08 | 19,320.00 | 19,320.00 | 19,100.00 | 19,165.00 | 0.0M |
| 2025-05-07 | 19,275.00 | 19,320.00 | 19,060.00 | 19,320.00 | 0.0M |
| 2025-05-02 | 19,230.00 | 19,305.00 | 19,060.00 | 19,210.00 | 0.0M |
| 2025-05-01 | 19,080.00 | 19,090.00 | 19,005.00 | 19,060.00 | 0.0M |
| 2025-04-30 | 19,220.00 | 19,220.00 | 18,915.00 | 19,080.00 | 0.0M |
| 2025-04-28 | 19,250.00 | 19,310.00 | 19,110.00 | 19,215.00 | 0.0M |
| 2025-04-25 | 19,140.00 | 19,140.00 | 18,960.00 | 19,060.00 | 0.0M |
| 2025-04-24 | 19,140.00 | 19,140.00 | 18,850.00 | 18,850.00 | 0.0M |
| 2025-04-23 | 19,175.00 | 19,340.00 | 18,970.00 | 18,970.00 | 0.0M |
| 2025-04-22 | 18,815.00 | 19,020.00 | 18,800.00 | 18,880.00 | 0.0M |
| 2025-04-21 | 19,225.00 | 19,225.00 | 18,800.00 | 18,815.00 | 0.0M |
| 2025-04-18 | 19,055.00 | 19,295.00 | 19,020.00 | 19,225.00 | 0.0M |
| 2025-04-17 | 18,270.00 | 18,800.00 | 18,270.00 | 18,800.00 | 0.0M |
| 2025-04-16 | 18,495.00 | 18,495.00 | 18,180.00 | 18,235.00 | 0.0M |
| 2025-04-15 | 18,730.00 | 18,730.00 | 18,475.00 | 18,475.00 | 0.0M |
| 2025-04-14 | 18,720.00 | 18,720.00 | 18,405.00 | 18,570.00 | 0.0M |
| 2025-04-11 | 18,480.00 | 18,480.00 | 17,700.00 | 18,335.00 | 0.0M |
| 2025-04-10 | 19,490.00 | 20,205.00 | 18,600.00 | 18,880.00 | 0.0M |
| 2025-04-09 | 18,115.00 | 18,115.00 | 17,170.00 | 17,400.00 | 0.0M |
| 2025-04-08 | 18,025.00 | 19,330.00 | 18,025.00 | 18,500.00 | 0.0M |
| 2025-04-07 | 18,000.00 | 18,000.00 | 16,900.00 | 17,500.00 | 0.0M |
| 2025-04-04 | 19,900.00 | 19,900.00 | 18,720.00 | 19,290.00 | 0.0M |
| 2025-04-03 | 20,395.00 | 20,710.00 | 20,260.00 | 20,515.00 | 0.0M |
| 2025-04-02 | 21,950.00 | 21,950.00 | 21,185.00 | 21,330.00 | 0.0M |
| 2025-04-01 | 21,865.00 | 22,180.00 | 21,710.00 | 21,790.00 | 0.0M |
| 2025-03-31 | 22,235.00 | 22,235.00 | 21,530.00 | 21,660.00 | 0.0M |
| 2025-03-28 | 22,875.00 | 22,875.00 | 22,400.00 | 22,540.00 | 0.0M |
| 2025-03-27 | 22,785.00 | 22,850.00 | 22,560.00 | 22,720.00 | 0.0M |
| 2025-03-26 | 22,915.00 | 23,020.00 | 22,830.00 | 22,830.00 | 0.0M |
| 2025-03-25 | 22,705.00 | 22,865.00 | 22,700.00 | 22,865.00 | 0.0M |
| 2025-03-24 | 22,795.00 | 22,795.00 | 22,585.00 | 22,755.00 | 0.0M |
| 2025-03-21 | 22,760.00 | 22,930.00 | 22,760.00 | 22,835.00 | 0.0M |
| 2025-03-19 | 22,275.00 | 22,795.00 | 22,275.00 | 22,760.00 | 0.0M |
| 2025-03-18 | 22,460.00 | 22,520.00 | 22,350.00 | 22,465.00 | 0.0M |
| 2025-03-17 | 21,930.00 | 22,300.00 | 21,930.00 | 22,175.00 | 0.0M |
| 2025-03-14 | 21,580.00 | 21,915.00 | 21,580.00 | 21,815.00 | 0.0M |
| 2025-03-13 | 21,420.00 | 21,730.00 | 21,420.00 | 21,730.00 | 0.0M |
| 2025-03-12 | 21,095.00 | 21,420.00 | 21,065.00 | 21,420.00 | 0.0M |
| 2025-03-11 | 21,130.00 | 21,200.00 | 20,720.00 | 21,200.00 | 0.0M |
| 2025-03-10 | 20,725.00 | 21,430.00 | 20,725.00 | 21,375.00 | 0.0M |
| 2025-03-07 | 20,825.00 | 21,325.00 | 20,825.00 | 21,225.00 | 0.0M |
| 2025-03-06 | 20,975.00 | 21,095.00 | 20,975.00 | 21,060.00 | 0.0M |
| 2025-03-05 | 21,150.00 | 21,150.00 | 20,820.00 | 20,910.00 | 0.0M |
| 2025-03-04 | 21,430.00 | 21,430.00 | 20,720.00 | 20,900.00 | 0.0M |
| 2025-03-03 | 21,245.00 | 21,400.00 | 21,030.00 | 21,245.00 | 0.0M |
| 2025-02-28 | 20,860.00 | 21,080.00 | 20,860.00 | 21,030.00 | 0.0M |
| 2025-02-27 | 20,850.00 | 21,000.00 | 20,830.00 | 20,860.00 | 0.0M |
| 2025-02-26 | 21,135.00 | 21,135.00 | 20,580.00 | 20,715.00 | 0.0M |
| 2025-02-25 | 21,510.00 | 21,510.00 | 20,970.00 | 20,970.00 | 0.0M |
| 2025-02-21 | 21,610.00 | 21,785.00 | 21,600.00 | 21,670.00 | 0.0M |
| 2025-02-20 | 21,515.00 | 21,700.00 | 21,325.00 | 21,325.00 | 0.0M |
| 2025-02-19 | 21,415.00 | 21,750.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2025-02-18 | 21,300.00 | 21,525.00 | 21,285.00 | 21,415.00 | 0.0M |
| 2025-02-17 | 21,240.00 | 21,710.00 | 21,240.00 | 21,300.00 | 0.0M |
| 2025-02-14 | 20,890.00 | 21,415.00 | 20,770.00 | 21,105.00 | 0.0M |
| 2025-02-13 | 20,890.00 | 21,235.00 | 20,890.00 | 21,035.00 | 0.0M |
| 2025-02-12 | 21,100.00 | 21,170.00 | 20,910.00 | 21,145.00 | 0.0M |
| 2025-02-10 | 20,605.00 | 20,915.00 | 20,605.00 | 20,915.00 | 0.0M |
| 2025-02-07 | 20,515.00 | 20,640.00 | 20,430.00 | 20,555.00 | 0.0M |
| 2025-02-06 | 20,360.00 | 20,550.00 | 20,360.00 | 20,500.00 | 0.0M |
| 2025-02-05 | 20,500.00 | 20,570.00 | 20,320.00 | 20,390.00 | 0.0M |
| 2025-02-04 | 20,980.00 | 20,980.00 | 20,285.00 | 20,310.00 | 0.0M |
| 2025-02-03 | 20,500.00 | 20,630.00 | 20,380.00 | 20,570.00 | 0.0M |
| 2025-01-31 | 20,920.00 | 20,995.00 | 20,650.00 | 20,995.00 | 0.0M |
| 2025-01-30 | 20,690.00 | 20,740.00 | 20,645.00 | 20,695.00 | 0.0M |
| 2025-01-29 | 20,620.00 | 20,710.00 | 20,585.00 | 20,605.00 | 0.0M |
| 2025-01-28 | 20,830.00 | 20,830.00 | 20,590.00 | 20,630.00 | 0.0M |
| 2025-01-27 | 20,850.00 | 20,975.00 | 20,800.00 | 20,840.00 | 0.0M |
| 2025-01-24 | 20,865.00 | 21,295.00 | 20,700.00 | 20,870.00 | 0.0M |
| 2025-01-23 | 20,765.00 | 20,865.00 | 20,620.00 | 20,865.00 | 0.0M |
| 2025-01-22 | 21,275.00 | 21,275.00 | 20,770.00 | 20,770.00 | 0.0M |
| 2025-01-21 | 21,515.00 | 21,625.00 | 21,210.00 | 21,300.00 | 0.0M |
| 2025-01-20 | 21,710.00 | 21,940.00 | 21,700.00 | 21,740.00 | 0.0M |
| 2025-01-17 | 21,770.00 | 21,770.00 | 21,300.00 | 21,720.00 | 0.0M |
| 2025-01-16 | 21,595.00 | 21,700.00 | 21,535.00 | 21,700.00 | 0.0M |
| 2025-01-15 | 21,680.00 | 21,680.00 | 21,330.00 | 21,375.00 | 0.0M |
| 2025-01-14 | 21,335.00 | 21,775.00 | 21,335.00 | 21,435.00 | 0.0M |
| 2025-01-10 | 21,380.00 | 21,380.00 | 21,250.00 | 21,330.00 | 0.0M |
| 2025-01-09 | 21,750.00 | 21,750.00 | 21,330.00 | 21,380.00 | 0.0M |
| 2025-01-08 | 21,800.00 | 21,845.00 | 21,650.00 | 21,810.00 | 0.0M |
| 2025-01-07 | 21,905.00 | 21,905.00 | 21,585.00 | 21,800.00 | 0.0M |
| 2025-01-06 | 21,800.00 | 21,995.00 | 21,800.00 | 21,900.00 | 0.0M |