19,280.00
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 | 19,550.00 | 19,550.00 | 19,050.00 | 19,280.00 | 0.0M |
| 2025-09-25 | 20,100.00 | 20,275.00 | 20,090.00 | 20,275.00 | 0.0M |
| 2025-09-24 | 20,065.00 | 20,170.00 | 19,785.00 | 19,785.00 | 0.0M |
| 2025-09-22 | 19,295.00 | 20,365.00 | 19,295.00 | 20,000.00 | 0.0M |
| 2025-09-19 | 19,655.00 | 20,080.00 | 19,295.00 | 19,295.00 | 0.0M |
| 2025-09-18 | 19,080.00 | 19,500.00 | 19,080.00 | 19,500.00 | 0.0M |
| 2025-09-17 | 19,645.00 | 19,645.00 | 18,750.00 | 19,275.00 | 0.0M |
| 2025-09-16 | 18,895.00 | 19,700.00 | 18,880.00 | 19,470.00 | 0.0M |
| 2025-09-12 | 18,435.00 | 18,950.00 | 18,435.00 | 18,895.00 | 0.0M |
| 2025-09-11 | 18,255.00 | 18,285.00 | 17,735.00 | 18,100.00 | 0.0M |
| 2025-09-10 | 16,915.00 | 17,900.00 | 16,915.00 | 17,900.00 | 0.0M |
| 2025-09-08 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-09-05 | 16,500.00 | 16,500.00 | 16,490.00 | 16,490.00 | 0.0M |
| 2025-09-04 | 16,250.00 | 16,300.00 | 16,250.00 | 16,300.00 | 0.0M |
| 2025-09-03 | 16,080.00 | 16,095.00 | 16,080.00 | 16,095.00 | 0.0M |
| 2025-09-02 | 16,225.00 | 16,225.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-09-01 | 15,900.00 | 15,900.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2025-08-28 | 16,195.00 | 16,210.00 | 16,195.00 | 16,205.00 | 0.0M |
| 2025-08-26 | 16,705.00 | 16,705.00 | 16,100.00 | 16,200.00 | 0.0M |
| 2025-08-25 | 16,195.00 | 16,595.00 | 16,195.00 | 16,465.00 | 0.0M |
| 2025-08-22 | 16,355.00 | 16,355.00 | 16,100.00 | 16,105.00 | 0.0M |
| 2025-08-21 | 16,000.00 | 16,000.00 | 15,750.00 | 15,775.00 | 0.0M |
| 2025-08-20 | 15,915.00 | 15,915.00 | 15,100.00 | 15,590.00 | 0.0M |
| 2025-08-19 | 16,100.00 | 16,100.00 | 16,050.00 | 16,085.00 | 0.0M |
| 2025-08-18 | 16,595.00 | 16,595.00 | 16,195.00 | 16,200.00 | 0.0M |
| 2025-08-15 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 0.0M |
| 2025-08-14 | 16,670.00 | 16,670.00 | 16,460.00 | 16,465.00 | 0.0M |
| 2025-08-13 | 16,690.00 | 16,880.00 | 16,570.00 | 16,800.00 | 0.0M |
| 2025-08-12 | 16,625.00 | 16,975.00 | 16,455.00 | 16,860.00 | 0.0M |
| 2025-08-08 | 16,500.00 | 16,845.00 | 16,500.00 | 16,655.00 | 0.0M |
| 2025-08-07 | 16,365.00 | 16,795.00 | 16,300.00 | 16,795.00 | 0.0M |
| 2025-08-06 | 16,330.00 | 16,330.00 | 15,980.00 | 16,330.00 | 0.0M |
| 2025-08-05 | 16,085.00 | 16,695.00 | 15,995.00 | 16,120.00 | 0.0M |
| 2025-08-04 | 15,430.00 | 16,260.00 | 15,390.00 | 16,260.00 | 0.0M |
| 2025-08-01 | 16,535.00 | 16,870.00 | 15,800.00 | 16,035.00 | 0.0M |
| 2025-07-31 | 17,800.00 | 17,800.00 | 17,180.00 | 17,260.00 | 0.0M |
| 2025-07-30 | 16,800.00 | 17,460.00 | 16,735.00 | 17,455.00 | 0.0M |
| 2025-07-29 | 16,570.00 | 16,800.00 | 16,465.00 | 16,695.00 | 0.0M |
| 2025-07-28 | 16,650.00 | 16,650.00 | 16,355.00 | 16,640.00 | 0.0M |
| 2025-07-25 | 16,685.00 | 16,900.00 | 16,345.00 | 16,440.00 | 0.0M |
| 2025-07-24 | 16,480.00 | 16,900.00 | 16,480.00 | 16,795.00 | 0.0M |
| 2025-07-23 | 16,740.00 | 16,740.00 | 15,925.00 | 16,135.00 | 0.0M |
| 2025-07-22 | 16,690.00 | 16,735.00 | 16,345.00 | 16,395.00 | 0.0M |
| 2025-07-18 | 16,450.00 | 16,700.00 | 16,450.00 | 16,690.00 | 0.0M |
| 2025-07-17 | 16,725.00 | 16,725.00 | 16,005.00 | 16,450.00 | 0.0M |
| 2025-07-16 | 16,995.00 | 16,995.00 | 16,325.00 | 16,725.00 | 0.0M |
| 2025-07-15 | 16,835.00 | 16,835.00 | 16,660.00 | 16,660.00 | 0.0M |
| 2025-07-14 | 16,180.00 | 16,825.00 | 16,180.00 | 16,825.00 | 0.0M |
| 2025-07-11 | 16,410.00 | 16,900.00 | 16,155.00 | 16,155.00 | 0.0M |
| 2025-07-10 | 15,710.00 | 16,420.00 | 15,710.00 | 16,410.00 | 0.0M |
| 2025-07-09 | 15,700.00 | 15,890.00 | 15,585.00 | 15,710.00 | 0.0M |
| 2025-07-08 | 15,500.00 | 15,600.00 | 15,285.00 | 15,600.00 | 0.0M |
| 2025-07-07 | 15,100.00 | 15,250.00 | 15,000.00 | 15,210.00 | 0.0M |
| 2025-07-04 | 15,795.00 | 15,795.00 | 15,245.00 | 15,245.00 | 0.0M |
| 2025-07-03 | 15,210.00 | 15,710.00 | 15,210.00 | 15,455.00 | 0.0M |
| 2025-07-02 | 15,430.00 | 15,435.00 | 14,815.00 | 15,325.00 | 0.0M |
| 2025-07-01 | 15,740.00 | 15,800.00 | 15,520.00 | 15,520.00 | 0.0M |
| 2025-06-30 | 15,145.00 | 15,590.00 | 15,145.00 | 15,510.00 | 0.0M |
| 2025-06-27 | 15,320.00 | 15,595.00 | 15,075.00 | 15,075.00 | 0.0M |
| 2025-06-26 | 15,700.00 | 15,700.00 | 14,920.00 | 15,250.00 | 0.0M |
| 2025-06-25 | 15,750.00 | 15,830.00 | 15,210.00 | 15,730.00 | 0.0M |
| 2025-06-24 | 14,850.00 | 15,850.00 | 14,850.00 | 15,850.00 | 0.0M |
| 2025-06-23 | 14,490.00 | 14,700.00 | 14,000.00 | 14,700.00 | 0.0M |
| 2025-06-20 | 14,000.00 | 14,520.00 | 14,000.00 | 14,520.00 | 0.0M |
| 2025-06-19 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 0.0M |
| 2025-06-18 | 13,690.00 | 14,260.00 | 13,690.00 | 13,775.00 | 0.0M |
| 2025-06-17 | 14,050.00 | 14,355.00 | 13,710.00 | 13,770.00 | 0.0M |
| 2025-06-16 | 13,105.00 | 13,690.00 | 12,715.00 | 13,690.00 | 0.0M |
| 2025-06-13 | 13,600.00 | 13,600.00 | 12,970.00 | 13,080.00 | 0.0M |
| 2025-06-12 | 13,440.00 | 13,600.00 | 13,350.00 | 13,590.00 | 0.0M |
| 2025-06-11 | 13,300.00 | 13,450.00 | 13,205.00 | 13,440.00 | 0.0M |
| 2025-06-10 | 13,220.00 | 13,400.00 | 13,100.00 | 13,300.00 | 0.0M |
| 2025-06-09 | 13,100.00 | 13,370.00 | 12,930.00 | 13,225.00 | 0.0M |
| 2025-06-06 | 12,535.00 | 12,820.00 | 12,530.00 | 12,820.00 | 0.0M |
| 2025-06-05 | 11,945.00 | 12,795.00 | 11,945.00 | 12,680.00 | 0.0M |
| 2025-06-04 | 11,800.00 | 11,950.00 | 11,710.00 | 11,950.00 | 0.0M |
| 2025-06-03 | 11,405.00 | 11,475.00 | 11,195.00 | 11,470.00 | 0.0M |
| 2025-06-02 | 11,455.00 | 11,565.00 | 11,070.00 | 11,390.00 | 0.0M |
| 2025-05-30 | 11,540.00 | 11,540.00 | 11,245.00 | 11,455.00 | 0.0M |
| 2025-05-29 | 11,475.00 | 11,600.00 | 11,410.00 | 11,545.00 | 0.0M |
| 2025-05-28 | 10,875.00 | 11,300.00 | 10,875.00 | 11,220.00 | 0.0M |
| 2025-05-27 | 10,710.00 | 10,900.00 | 10,710.00 | 10,875.00 | 0.0M |
| 2025-05-26 | 10,495.00 | 10,690.00 | 10,495.00 | 10,690.00 | 0.0M |
| 2025-05-23 | 10,555.00 | 10,555.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2025-05-22 | 10,615.00 | 10,615.00 | 10,610.00 | 10,610.00 | 0.0M |
| 2025-05-21 | 10,595.00 | 10,690.00 | 10,595.00 | 10,680.00 | 0.0M |
| 2025-05-20 | 10,495.00 | 10,635.00 | 10,495.00 | 10,515.00 | 0.0M |
| 2025-05-19 | 10,645.00 | 10,645.00 | 10,330.00 | 10,400.00 | 0.0M |
| 2025-05-16 | 10,640.00 | 10,710.00 | 10,640.00 | 10,710.00 | 0.0M |
| 2025-05-15 | 10,815.00 | 10,900.00 | 10,815.00 | 10,815.00 | 0.0M |
| 2025-05-14 | 10,575.00 | 10,900.00 | 10,575.00 | 10,900.00 | 0.0M |
| 2025-05-13 | 10,610.00 | 10,750.00 | 10,530.00 | 10,530.00 | 0.0M |
| 2025-05-12 | 10,325.00 | 10,585.00 | 10,325.00 | 10,360.00 | 0.0M |
| 2025-05-09 | 10,400.00 | 10,400.00 | 10,275.00 | 10,275.00 | 0.0M |
| 2025-05-08 | 10,100.00 | 10,320.00 | 10,065.00 | 10,320.00 | 0.0M |
| 2025-05-07 | 9,884.00 | 10,230.00 | 9,884.00 | 10,140.00 | 0.0M |
| 2025-05-02 | 9,702.00 | 9,850.00 | 9,702.00 | 9,850.00 | 0.0M |
| 2025-05-01 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-04-30 | 9,551.00 | 9,700.00 | 9,551.00 | 9,693.00 | 0.0M |
| 2025-04-28 | 9,500.00 | 9,501.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-04-25 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-04-24 | 9,357.00 | 9,370.00 | 9,331.00 | 9,350.00 | 0.0M |
| 2025-04-23 | 9,243.00 | 9,500.00 | 9,243.00 | 9,500.00 | 0.0M |
| 2025-04-21 | 9,147.00 | 9,147.00 | 9,146.00 | 9,146.00 | 0.0M |
| 2025-04-18 | 9,204.00 | 9,250.00 | 9,016.00 | 9,250.00 | 0.0M |
| 2025-04-17 | 8,929.00 | 8,929.00 | 8,929.00 | 8,929.00 | 0.0M |
| 2025-04-15 | 9,183.00 | 9,191.00 | 9,060.00 | 9,090.00 | 0.0M |
| 2025-04-14 | 8,753.00 | 9,000.00 | 8,753.00 | 8,980.00 | 0.0M |
| 2025-04-11 | 8,624.00 | 8,753.00 | 8,402.00 | 8,753.00 | 0.0M |
| 2025-04-10 | 8,934.00 | 8,934.00 | 8,684.00 | 8,800.00 | 0.0M |
| 2025-04-09 | 8,173.00 | 8,173.00 | 7,743.00 | 7,794.00 | 0.0M |
| 2025-04-08 | 8,308.00 | 8,500.00 | 8,211.00 | 8,211.00 | 0.0M |
| 2025-04-07 | 9,151.00 | 9,151.00 | 8,150.00 | 8,210.00 | 0.0M |
| 2025-04-04 | 9,202.00 | 9,361.00 | 9,202.00 | 9,301.00 | 0.0M |
| 2025-04-03 | 9,746.00 | 9,746.00 | 9,064.00 | 9,478.00 | 0.0M |
| 2025-04-02 | 9,900.00 | 9,901.00 | 9,896.00 | 9,896.00 | 0.0M |
| 2025-04-01 | 9,707.00 | 9,998.00 | 9,707.00 | 9,900.00 | 0.0M |
| 2025-03-31 | 9,750.00 | 9,845.00 | 9,616.00 | 9,641.00 | 0.0M |
| 2025-03-28 | 10,590.00 | 10,665.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2025-03-27 | 10,980.00 | 10,980.00 | 10,730.00 | 10,730.00 | 0.0M |
| 2025-03-26 | 10,680.00 | 10,950.00 | 10,680.00 | 10,950.00 | 0.0M |
| 2025-03-25 | 10,870.00 | 11,000.00 | 10,750.00 | 10,750.00 | 0.0M |
| 2025-03-24 | 10,805.00 | 11,010.00 | 10,805.00 | 11,010.00 | 0.0M |
| 2025-03-21 | 10,750.00 | 10,910.00 | 10,700.00 | 10,910.00 | 0.0M |
| 2025-03-19 | 10,880.00 | 11,095.00 | 10,795.00 | 11,050.00 | 0.0M |
| 2025-03-18 | 10,785.00 | 11,000.00 | 10,680.00 | 10,680.00 | 0.0M |
| 2025-03-17 | 10,690.00 | 10,690.00 | 10,545.00 | 10,595.00 | 0.0M |
| 2025-03-14 | 10,300.00 | 10,380.00 | 10,210.00 | 10,380.00 | 0.0M |
| 2025-03-13 | 10,200.00 | 10,540.00 | 10,175.00 | 10,175.00 | 0.0M |
| 2025-03-12 | 9,802.00 | 10,045.00 | 9,802.00 | 10,030.00 | 0.0M |
| 2025-03-11 | 9,845.00 | 9,845.00 | 9,590.00 | 9,800.00 | 0.0M |
| 2025-03-10 | 10,150.00 | 10,150.00 | 10,145.00 | 10,145.00 | 0.0M |
| 2025-03-07 | 10,200.00 | 10,200.00 | 9,935.00 | 10,180.00 | 0.0M |
| 2025-03-06 | 10,100.00 | 10,445.00 | 10,100.00 | 10,415.00 | 0.0M |
| 2025-03-05 | 10,000.00 | 10,080.00 | 9,954.00 | 9,990.00 | 0.0M |
| 2025-03-04 | 9,982.00 | 10,045.00 | 9,860.00 | 9,931.00 | 0.0M |
| 2025-03-03 | 10,000.00 | 10,040.00 | 9,761.00 | 10,040.00 | 0.0M |
| 2025-02-28 | 10,575.00 | 10,620.00 | 9,994.00 | 10,000.00 | 0.0M |
| 2025-02-27 | 10,845.00 | 10,845.00 | 10,770.00 | 10,810.00 | 0.0M |
| 2025-02-26 | 10,965.00 | 10,965.00 | 10,700.00 | 10,870.00 | 0.0M |
| 2025-02-25 | 11,050.00 | 11,095.00 | 11,000.00 | 11,095.00 | 0.0M |
| 2025-02-21 | 10,980.00 | 11,265.00 | 10,980.00 | 11,100.00 | 0.0M |
| 2025-02-20 | 11,345.00 | 11,345.00 | 10,940.00 | 10,940.00 | 0.0M |
| 2025-02-19 | 10,905.00 | 11,595.00 | 10,905.00 | 11,310.00 | 0.0M |
| 2025-02-18 | 10,800.00 | 10,920.00 | 10,695.00 | 10,865.00 | 0.0M |
| 2025-02-17 | 10,930.00 | 10,930.00 | 10,680.00 | 10,800.00 | 0.0M |
| 2025-02-14 | 10,600.00 | 10,740.00 | 10,590.00 | 10,630.00 | 0.0M |
| 2025-02-13 | 10,315.00 | 10,685.00 | 10,315.00 | 10,525.00 | 0.0M |
| 2025-02-12 | 10,230.00 | 10,285.00 | 10,160.00 | 10,285.00 | 0.0M |
| 2025-02-10 | 9,983.00 | 10,265.00 | 9,983.00 | 10,080.00 | 0.0M |
| 2025-02-07 | 10,075.00 | 10,160.00 | 10,075.00 | 10,160.00 | 0.0M |
| 2025-02-06 | 10,150.00 | 10,160.00 | 10,070.00 | 10,150.00 | 0.0M |
| 2025-02-05 | 9,900.00 | 10,100.00 | 9,900.00 | 10,030.00 | 0.0M |
| 2025-02-04 | 9,847.00 | 10,140.00 | 9,844.00 | 9,853.00 | 0.0M |
| 2025-02-03 | 10,160.00 | 10,160.00 | 9,580.00 | 9,798.00 | 0.0M |
| 2025-01-31 | 10,560.00 | 10,560.00 | 10,210.00 | 10,460.00 | 0.0M |
| 2025-01-30 | 10,500.00 | 10,780.00 | 10,500.00 | 10,780.00 | 0.0M |
| 2025-01-29 | 10,695.00 | 10,810.00 | 10,470.00 | 10,750.00 | 0.0M |
| 2025-01-28 | 10,735.00 | 10,760.00 | 10,290.00 | 10,590.00 | 0.0M |
| 2025-01-27 | 10,870.00 | 10,870.00 | 10,715.00 | 10,805.00 | 0.0M |
| 2025-01-24 | 10,600.00 | 10,755.00 | 10,480.00 | 10,705.00 | 0.0M |
| 2025-01-23 | 10,800.00 | 10,850.00 | 10,665.00 | 10,700.00 | 0.0M |
| 2025-01-22 | 10,400.00 | 10,770.00 | 10,400.00 | 10,770.00 | 0.0M |
| 2025-01-21 | 10,375.00 | 10,625.00 | 10,375.00 | 10,470.00 | 0.0M |
| 2025-01-20 | 10,425.00 | 10,425.00 | 10,355.00 | 10,385.00 | 0.0M |
| 2025-01-17 | 10,595.00 | 10,595.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2025-01-16 | 10,350.00 | 10,675.00 | 10,350.00 | 10,395.00 | 0.0M |
| 2025-01-15 | 10,300.00 | 10,430.00 | 10,250.00 | 10,350.00 | 0.0M |
| 2025-01-14 | 10,305.00 | 10,370.00 | 10,140.00 | 10,275.00 | 0.0M |
| 2025-01-10 | 10,370.00 | 10,690.00 | 10,370.00 | 10,690.00 | 0.0M |
| 2025-01-09 | 10,545.00 | 10,655.00 | 10,410.00 | 10,510.00 | 0.0M |
| 2025-01-08 | 10,250.00 | 10,525.00 | 10,160.00 | 10,415.00 | 0.0M |
| 2025-01-07 | 10,335.00 | 10,575.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2025-01-06 | 9,990.00 | 10,300.00 | 9,809.00 | 10,270.00 | 0.0M |