8,700.00
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 | 8,685.00 | 8,720.00 | 8,518.00 | 8,700.00 | 0.0M |
| 2025-09-25 | 8,800.00 | 8,800.00 | 8,602.00 | 8,780.00 | 0.0M |
| 2025-09-24 | 8,388.00 | 8,708.00 | 8,213.00 | 8,704.00 | 0.0M |
| 2025-09-22 | 8,702.00 | 8,702.00 | 8,400.00 | 8,433.00 | 0.0M |
| 2025-09-19 | 8,676.00 | 8,690.00 | 8,495.00 | 8,594.00 | 0.0M |
| 2025-09-18 | 8,805.00 | 8,897.00 | 8,552.00 | 8,564.00 | 0.0M |
| 2025-09-17 | 8,520.00 | 8,788.00 | 8,500.00 | 8,788.00 | 0.0M |
| 2025-09-16 | 8,493.00 | 8,625.00 | 8,493.00 | 8,530.00 | 0.0M |
| 2025-09-12 | 8,499.00 | 8,590.00 | 8,438.00 | 8,550.00 | 0.0M |
| 2025-09-11 | 8,319.00 | 8,353.00 | 8,147.00 | 8,325.00 | 0.0M |
| 2025-09-10 | 8,199.00 | 8,400.00 | 8,168.00 | 8,400.00 | 0.0M |
| 2025-09-09 | 7,975.00 | 8,229.00 | 7,965.00 | 8,086.00 | 0.0M |
| 2025-09-08 | 7,999.00 | 8,040.00 | 7,844.00 | 8,040.00 | 0.0M |
| 2025-09-05 | 7,767.00 | 7,882.00 | 7,681.00 | 7,882.00 | 0.0M |
| 2025-09-04 | 7,888.00 | 7,910.00 | 7,649.00 | 7,683.00 | 0.0M |
| 2025-09-03 | 7,963.00 | 8,189.00 | 7,835.00 | 7,867.00 | 0.0M |
| 2025-09-02 | 7,834.00 | 8,000.00 | 7,834.00 | 7,948.00 | 0.0M |
| 2025-09-01 | 7,805.00 | 7,968.00 | 7,805.00 | 7,949.00 | 0.0M |
| 2025-08-29 | 7,658.00 | 7,774.00 | 7,643.00 | 7,726.00 | 0.0M |
| 2025-08-28 | 7,634.00 | 7,750.00 | 7,497.00 | 7,588.00 | 0.0M |
| 2025-08-27 | 7,960.00 | 8,050.00 | 7,801.00 | 7,900.00 | 0.0M |
| 2025-08-26 | 8,120.00 | 8,161.00 | 7,957.00 | 8,017.00 | 0.0M |
| 2025-08-25 | 7,936.00 | 8,182.00 | 7,936.00 | 8,161.00 | 0.0M |
| 2025-08-22 | 7,786.00 | 7,849.00 | 7,775.00 | 7,849.00 | 0.0M |
| 2025-08-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,712.00 | 0.0M |
| 2025-08-20 | 7,740.00 | 7,740.00 | 7,607.00 | 7,680.00 | 0.0M |
| 2025-08-19 | 7,871.00 | 7,880.00 | 7,740.00 | 7,770.00 | 0.0M |
| 2025-08-18 | 7,725.00 | 7,877.00 | 7,711.00 | 7,864.00 | 0.0M |
| 2025-08-15 | 7,876.00 | 7,876.00 | 7,716.00 | 7,724.00 | 0.0M |
| 2025-08-14 | 8,048.00 | 8,109.00 | 7,841.00 | 7,876.00 | 0.0M |
| 2025-08-13 | 7,798.00 | 7,996.00 | 7,731.00 | 7,986.00 | 0.0M |
| 2025-08-12 | 7,600.00 | 7,646.00 | 7,540.00 | 7,600.00 | 0.0M |
| 2025-08-08 | 7,650.00 | 7,650.00 | 7,501.00 | 7,565.00 | 0.0M |
| 2025-08-07 | 7,583.00 | 7,658.00 | 7,567.00 | 7,650.00 | 0.0M |
| 2025-08-06 | 7,580.00 | 7,633.00 | 7,485.00 | 7,534.00 | 0.0M |
| 2025-08-05 | 7,499.00 | 7,580.00 | 7,404.00 | 7,580.00 | 0.0M |
| 2025-08-04 | 7,276.00 | 7,482.00 | 7,213.00 | 7,456.00 | 0.0M |
| 2025-08-01 | 7,699.00 | 7,699.00 | 7,501.00 | 7,607.00 | 0.0M |
| 2025-07-31 | 7,835.00 | 7,835.00 | 7,563.00 | 7,600.00 | 0.0M |
| 2025-07-30 | 7,888.00 | 7,915.00 | 7,770.00 | 7,835.00 | 0.0M |
| 2025-07-29 | 7,954.00 | 7,994.00 | 7,823.00 | 7,900.00 | 0.0M |
| 2025-07-28 | 7,936.00 | 8,048.00 | 7,874.00 | 7,953.00 | 0.0M |
| 2025-07-25 | 8,000.00 | 8,041.00 | 7,860.00 | 7,920.00 | 0.0M |
| 2025-07-24 | 7,966.00 | 8,058.00 | 7,870.00 | 8,052.00 | 0.0M |
| 2025-07-23 | 7,887.00 | 7,980.00 | 7,799.00 | 7,851.00 | 0.0M |
| 2025-07-22 | 7,660.00 | 7,750.00 | 7,643.00 | 7,749.00 | 0.0M |
| 2025-07-18 | 7,518.00 | 7,640.00 | 7,490.00 | 7,599.00 | 0.0M |
| 2025-07-17 | 7,409.00 | 7,503.00 | 7,386.00 | 7,433.00 | 0.0M |
| 2025-07-16 | 7,532.00 | 7,650.00 | 7,448.00 | 7,542.00 | 0.0M |
| 2025-07-15 | 7,250.00 | 7,412.00 | 7,208.00 | 7,316.00 | 0.0M |
| 2025-07-14 | 7,194.00 | 7,277.00 | 7,045.00 | 7,229.00 | 0.0M |
| 2025-07-11 | 7,015.00 | 7,350.00 | 7,015.00 | 7,344.00 | 0.0M |
| 2025-07-10 | 6,911.00 | 7,061.00 | 6,906.00 | 7,061.00 | 0.0M |
| 2025-07-09 | 7,177.00 | 7,177.00 | 6,970.00 | 7,011.00 | 0.0M |
| 2025-07-08 | 6,867.00 | 7,082.00 | 6,867.00 | 7,078.00 | 0.0M |
| 2025-07-07 | 6,810.00 | 6,903.00 | 6,769.00 | 6,876.00 | 0.0M |
| 2025-07-04 | 6,910.00 | 6,951.00 | 6,792.00 | 6,851.00 | 0.0M |
| 2025-07-03 | 7,000.00 | 7,002.00 | 6,859.00 | 6,910.00 | 0.0M |
| 2025-07-02 | 7,136.00 | 7,136.00 | 7,000.00 | 7,039.00 | 0.0M |
| 2025-07-01 | 7,012.00 | 7,067.00 | 6,979.00 | 7,059.00 | 0.0M |
| 2025-06-30 | 7,130.00 | 7,156.00 | 6,976.00 | 7,064.00 | 0.0M |
| 2025-06-27 | 7,180.00 | 7,218.00 | 7,050.00 | 7,080.00 | 0.0M |
| 2025-06-26 | 7,111.00 | 7,207.00 | 7,090.00 | 7,093.00 | 0.0M |
| 2025-06-25 | 7,170.00 | 7,250.00 | 7,127.00 | 7,250.00 | 0.0M |
| 2025-06-24 | 6,900.00 | 7,129.00 | 6,900.00 | 7,109.00 | 0.0M |
| 2025-06-23 | 6,689.00 | 6,875.00 | 6,616.00 | 6,860.00 | 0.0M |
| 2025-06-20 | 6,520.00 | 6,737.00 | 6,520.00 | 6,675.00 | 0.0M |
| 2025-06-19 | 6,790.00 | 6,790.00 | 6,526.00 | 6,575.00 | 0.0M |
| 2025-06-18 | 6,834.00 | 6,964.00 | 6,775.00 | 6,807.00 | 0.0M |
| 2025-06-17 | 7,040.00 | 7,215.00 | 6,911.00 | 6,911.00 | 0.0M |
| 2025-06-16 | 6,751.00 | 6,910.00 | 6,751.00 | 6,903.00 | 0.0M |
| 2025-06-13 | 6,964.00 | 6,964.00 | 6,791.00 | 6,851.00 | 0.0M |
| 2025-06-12 | 7,280.00 | 7,280.00 | 7,006.00 | 7,006.00 | 0.0M |
| 2025-06-11 | 7,140.00 | 7,299.00 | 7,037.00 | 7,270.00 | 0.0M |
| 2025-06-10 | 7,149.00 | 7,150.00 | 7,000.00 | 7,016.00 | 0.0M |
| 2025-06-09 | 6,902.00 | 7,070.00 | 6,902.00 | 7,000.00 | 0.0M |
| 2025-06-06 | 6,840.00 | 6,927.00 | 6,810.00 | 6,860.00 | 0.0M |
| 2025-06-05 | 6,730.00 | 6,839.00 | 6,730.00 | 6,801.00 | 0.0M |
| 2025-06-04 | 6,672.00 | 6,788.00 | 6,616.00 | 6,764.00 | 0.0M |
| 2025-06-03 | 6,369.00 | 6,600.00 | 6,369.00 | 6,572.00 | 0.0M |
| 2025-06-02 | 6,373.00 | 6,429.00 | 6,153.00 | 6,283.00 | 0.0M |
| 2025-05-30 | 6,681.00 | 6,681.00 | 6,469.00 | 6,522.00 | 0.0M |
| 2025-05-29 | 6,600.00 | 6,800.00 | 6,600.00 | 6,701.00 | 0.0M |
| 2025-05-28 | 6,588.00 | 6,642.00 | 6,510.00 | 6,527.00 | 0.0M |
| 2025-05-27 | 6,474.00 | 6,547.00 | 6,383.00 | 6,547.00 | 0.0M |
| 2025-05-26 | 6,600.00 | 6,662.00 | 6,464.00 | 6,495.00 | 0.0M |
| 2025-05-23 | 6,600.00 | 6,770.00 | 6,600.00 | 6,672.00 | 0.0M |
| 2025-05-22 | 6,720.00 | 6,814.00 | 6,667.00 | 6,681.00 | 0.0M |
| 2025-05-21 | 6,838.00 | 6,931.00 | 6,800.00 | 6,860.00 | 0.0M |
| 2025-05-20 | 6,648.00 | 6,844.00 | 6,648.00 | 6,780.00 | 0.0M |
| 2025-05-19 | 6,564.00 | 6,671.00 | 6,500.00 | 6,671.00 | 0.0M |
| 2025-05-16 | 6,772.00 | 6,772.00 | 6,583.00 | 6,664.00 | 0.0M |
| 2025-05-15 | 6,900.00 | 6,945.00 | 6,705.00 | 6,745.00 | 0.0M |
| 2025-05-14 | 6,750.00 | 6,931.00 | 6,740.00 | 6,906.00 | 0.0M |
| 2025-05-13 | 6,994.00 | 6,994.00 | 6,689.00 | 6,704.00 | 0.0M |
| 2025-05-12 | 6,550.00 | 6,698.00 | 6,550.00 | 6,675.00 | 0.0M |
| 2025-05-09 | 6,413.00 | 6,500.00 | 6,373.00 | 6,480.00 | 0.0M |
| 2025-05-08 | 6,300.00 | 6,450.00 | 6,160.00 | 6,373.00 | 0.0M |
| 2025-05-07 | 6,480.00 | 6,565.00 | 6,311.00 | 6,335.00 | 0.0M |
| 2025-05-02 | 6,040.00 | 6,350.00 | 6,030.00 | 6,280.00 | 0.0M |
| 2025-05-01 | 5,960.00 | 6,130.00 | 5,890.00 | 6,030.00 | 0.0M |
| 2025-04-30 | 5,920.00 | 5,970.00 | 5,800.00 | 5,960.00 | 0.0M |
| 2025-04-28 | 6,000.00 | 6,000.00 | 5,840.00 | 5,910.00 | 0.0M |
| 2025-04-25 | 6,030.00 | 6,090.00 | 5,930.00 | 5,990.00 | 0.0M |
| 2025-04-24 | 5,990.00 | 6,090.00 | 5,720.00 | 5,850.00 | 0.0M |
| 2025-04-23 | 5,860.00 | 5,970.00 | 5,740.00 | 5,900.00 | 0.0M |
| 2025-04-22 | 5,380.00 | 5,690.00 | 5,380.00 | 5,570.00 | 0.0M |
| 2025-04-21 | 5,470.00 | 5,530.00 | 5,350.00 | 5,410.00 | 0.0M |
| 2025-04-18 | 5,580.00 | 5,580.00 | 5,500.00 | 5,510.00 | 0.0M |
| 2025-04-17 | 5,330.00 | 5,610.00 | 5,310.00 | 5,540.00 | 0.0M |
| 2025-04-16 | 5,660.00 | 5,660.00 | 5,260.00 | 5,330.00 | 0.0M |
| 2025-04-15 | 5,570.00 | 5,790.00 | 5,550.00 | 5,560.00 | 0.0M |
| 2025-04-14 | 5,470.00 | 5,760.00 | 5,470.00 | 5,560.00 | 0.0M |
| 2025-04-11 | 5,260.00 | 5,470.00 | 5,050.00 | 5,370.00 | 0.0M |
| 2025-04-10 | 5,190.00 | 5,600.00 | 5,190.00 | 5,460.00 | 0.0M |
| 2025-04-09 | 4,892.00 | 5,033.00 | 4,421.00 | 4,900.00 | 0.0M |
| 2025-04-08 | 5,344.00 | 5,480.00 | 4,900.00 | 4,962.00 | 0.0M |
| 2025-04-07 | 6,195.00 | 6,195.00 | 5,544.00 | 5,544.00 | 0.0M |
| 2025-04-04 | 6,555.00 | 6,634.00 | 6,473.00 | 6,544.00 | 0.0M |
| 2025-04-03 | 6,632.00 | 6,800.00 | 6,457.00 | 6,712.00 | 0.0M |
| 2025-04-02 | 6,993.00 | 7,135.00 | 6,955.00 | 7,082.00 | 0.0M |
| 2025-04-01 | 7,060.00 | 7,170.00 | 7,000.00 | 7,017.00 | 0.0M |
| 2025-03-31 | 7,000.00 | 7,122.00 | 6,830.00 | 6,968.00 | 0.0M |
| 2025-03-28 | 7,500.00 | 7,500.00 | 7,151.00 | 7,229.00 | 0.0M |
| 2025-03-27 | 7,210.00 | 7,450.00 | 7,152.00 | 7,400.00 | 0.0M |
| 2025-03-26 | 7,210.00 | 7,317.00 | 7,187.00 | 7,221.00 | 0.0M |
| 2025-03-25 | 7,277.00 | 7,449.00 | 7,209.00 | 7,254.00 | 0.0M |
| 2025-03-24 | 7,541.00 | 7,541.00 | 7,300.00 | 7,330.00 | 0.0M |
| 2025-03-21 | 7,657.00 | 7,800.00 | 7,300.00 | 7,414.00 | 0.0M |
| 2025-03-19 | 8,032.00 | 8,150.00 | 7,942.00 | 8,107.00 | 0.0M |
| 2025-03-18 | 7,856.00 | 8,038.00 | 7,845.00 | 7,999.00 | 0.0M |
| 2025-03-17 | 7,663.00 | 7,763.00 | 7,567.00 | 7,624.00 | 0.0M |
| 2025-03-14 | 7,292.00 | 7,666.00 | 7,197.00 | 7,511.00 | 0.0M |
| 2025-03-13 | 7,357.00 | 7,370.00 | 6,992.00 | 7,078.00 | 0.0M |
| 2025-03-12 | 7,280.00 | 7,450.00 | 7,218.00 | 7,242.00 | 0.0M |
| 2025-03-11 | 6,997.00 | 7,300.00 | 6,925.00 | 7,252.00 | 0.0M |
| 2025-03-10 | 7,755.00 | 7,790.00 | 7,259.00 | 7,349.00 | 0.0M |
| 2025-03-07 | 7,600.00 | 7,900.00 | 7,532.00 | 7,686.00 | 0.0M |
| 2025-03-06 | 7,458.00 | 7,766.00 | 7,401.00 | 7,707.00 | 0.0M |
| 2025-03-05 | 7,000.00 | 7,320.00 | 7,000.00 | 7,309.00 | 0.0M |
| 2025-03-04 | 6,925.00 | 7,006.00 | 6,655.00 | 6,999.00 | 0.0M |
| 2025-03-03 | 6,950.00 | 7,296.00 | 6,900.00 | 7,000.00 | 0.0M |
| 2025-02-28 | 7,242.00 | 7,463.00 | 6,900.00 | 6,990.00 | 0.0M |
| 2025-02-27 | 7,524.00 | 7,760.00 | 7,316.00 | 7,526.00 | 0.0M |
| 2025-02-26 | 7,170.00 | 7,533.00 | 6,938.00 | 7,523.00 | 0.0M |
| 2025-02-25 | 7,200.00 | 7,229.00 | 6,888.00 | 7,108.00 | 0.0M |
| 2025-02-21 | 6,961.00 | 7,520.00 | 6,961.00 | 7,306.00 | 0.0M |
| 2025-02-20 | 7,180.00 | 7,181.00 | 6,727.00 | 6,881.00 | 0.0M |
| 2025-02-19 | 7,110.00 | 7,123.00 | 6,930.00 | 7,083.00 | 0.0M |
| 2025-02-18 | 6,990.00 | 7,230.00 | 6,930.00 | 7,040.00 | 0.0M |
| 2025-02-17 | 6,891.00 | 7,129.00 | 6,750.00 | 6,890.00 | 0.0M |
| 2025-02-14 | 6,762.00 | 6,810.00 | 6,365.00 | 6,789.00 | 0.0M |
| 2025-02-13 | 6,649.00 | 6,938.00 | 6,640.00 | 6,862.00 | 0.0M |
| 2025-02-12 | 6,203.00 | 6,500.00 | 6,203.00 | 6,486.00 | 0.0M |
| 2025-02-10 | 6,021.00 | 6,288.00 | 6,021.00 | 6,288.00 | 0.0M |
| 2025-02-07 | 5,960.00 | 6,150.00 | 5,870.00 | 5,995.00 | 0.0M |
| 2025-02-06 | 5,938.00 | 5,938.00 | 5,749.00 | 5,860.00 | 0.0M |
| 2025-02-05 | 6,061.00 | 6,130.00 | 5,750.00 | 5,838.00 | 0.0M |
| 2025-02-04 | 5,690.00 | 6,030.00 | 5,690.00 | 5,900.00 | 0.0M |
| 2025-02-03 | 5,622.00 | 5,661.00 | 5,465.00 | 5,598.00 | 0.0M |
| 2025-01-31 | 5,761.00 | 6,056.00 | 5,761.00 | 5,992.00 | 0.0M |
| 2025-01-30 | 5,777.00 | 5,782.00 | 5,676.00 | 5,709.00 | 0.0M |
| 2025-01-29 | 5,875.00 | 5,875.00 | 5,675.00 | 5,863.00 | 0.0M |
| 2025-01-28 | 5,680.00 | 5,800.00 | 5,612.00 | 5,734.00 | 0.0M |
| 2025-01-27 | 5,699.00 | 5,739.00 | 5,636.00 | 5,711.00 | 0.0M |
| 2025-01-24 | 5,500.00 | 5,642.00 | 5,480.00 | 5,640.00 | 0.0M |
| 2025-01-23 | 5,510.00 | 5,602.00 | 5,478.00 | 5,478.00 | 0.0M |
| 2025-01-22 | 5,670.00 | 5,670.00 | 5,452.00 | 5,460.00 | 0.0M |
| 2025-01-21 | 5,623.00 | 5,731.00 | 5,575.00 | 5,630.00 | 0.0M |
| 2025-01-20 | 5,470.00 | 5,689.00 | 5,451.00 | 5,582.00 | 0.0M |
| 2025-01-17 | 5,400.00 | 5,400.00 | 5,310.00 | 5,330.00 | 0.0M |
| 2025-01-16 | 5,400.00 | 5,450.00 | 5,300.00 | 5,350.00 | 0.0M |
| 2025-01-15 | 5,449.00 | 5,499.00 | 5,274.00 | 5,323.00 | 0.0M |
| 2025-01-14 | 5,229.00 | 5,300.00 | 5,049.00 | 5,250.00 | 0.0M |
| 2025-01-10 | 5,270.00 | 5,278.00 | 5,146.00 | 5,177.00 | 0.0M |
| 2025-01-09 | 5,251.00 | 5,333.00 | 5,217.00 | 5,234.00 | 0.0M |
| 2025-01-08 | 5,296.00 | 5,370.00 | 5,163.00 | 5,267.00 | 0.0M |
| 2025-01-07 | 5,470.00 | 5,470.00 | 5,231.00 | 5,294.00 | 0.0M |
| 2025-01-06 | 5,561.00 | 5,599.00 | 5,449.00 | 5,461.00 | 0.0M |