32,600.00
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 | 33,585.00 | 33,585.00 | 32,145.00 | 32,600.00 | 0.0M |
| 2025-09-25 | 33,965.00 | 34,375.00 | 33,835.00 | 34,195.00 | 0.0M |
| 2025-09-24 | 34,555.00 | 34,640.00 | 33,630.00 | 34,260.00 | 0.0M |
| 2025-09-23 | 34,360.00 | 34,510.00 | 33,995.00 | 34,470.00 | 0.0M |
| 2025-09-22 | 33,615.00 | 34,230.00 | 33,615.00 | 33,935.00 | 0.0M |
| 2025-09-19 | 33,520.00 | 33,600.00 | 33,125.00 | 33,245.00 | 0.0M |
| 2025-09-18 | 32,660.00 | 33,565.00 | 32,660.00 | 33,540.00 | 0.0M |
| 2025-09-17 | 32,855.00 | 32,855.00 | 32,280.00 | 32,350.00 | 0.0M |
| 2025-09-16 | 32,235.00 | 33,250.00 | 32,235.00 | 33,225.00 | 0.0M |
| 2025-09-15 | 32,140.00 | 32,445.00 | 31,855.00 | 32,190.00 | 0.0M |
| 2025-09-12 | 31,240.00 | 31,800.00 | 31,225.00 | 31,795.00 | 0.0M |
| 2025-09-11 | 30,525.00 | 30,765.00 | 30,115.00 | 30,540.00 | 0.0M |
| 2025-09-10 | 29,230.00 | 30,245.00 | 29,140.00 | 30,115.00 | 0.0M |
| 2025-09-09 | 28,320.00 | 28,990.00 | 28,205.00 | 28,980.00 | 0.0M |
| 2025-09-08 | 28,040.00 | 28,185.00 | 27,915.00 | 28,175.00 | 0.0M |
| 2025-09-05 | 27,885.00 | 28,045.00 | 27,790.00 | 27,980.00 | 0.0M |
| 2025-09-04 | 27,745.00 | 27,860.00 | 27,575.00 | 27,650.00 | 0.0M |
| 2025-09-03 | 27,460.00 | 27,585.00 | 27,285.00 | 27,435.00 | 0.0M |
| 2025-09-02 | 27,140.00 | 27,305.00 | 27,135.00 | 27,235.00 | 0.0M |
| 2025-09-01 | 26,945.00 | 27,305.00 | 26,680.00 | 26,705.00 | 0.0M |
| 2025-08-29 | 27,830.00 | 27,830.00 | 27,575.00 | 27,580.00 | 0.0M |
| 2025-08-28 | 27,310.00 | 28,090.00 | 27,160.00 | 27,840.00 | 0.0M |
| 2025-08-27 | 27,340.00 | 27,515.00 | 27,180.00 | 27,485.00 | 0.0M |
| 2025-08-26 | 27,915.00 | 27,915.00 | 27,395.00 | 27,505.00 | 0.0M |
| 2025-08-25 | 27,655.00 | 27,995.00 | 27,590.00 | 27,995.00 | 0.0M |
| 2025-08-22 | 27,225.00 | 27,605.00 | 27,215.00 | 27,440.00 | 0.0M |
| 2025-08-21 | 27,200.00 | 27,285.00 | 26,890.00 | 26,890.00 | 0.0M |
| 2025-08-20 | 26,525.00 | 26,785.00 | 25,995.00 | 26,780.00 | 0.0M |
| 2025-08-19 | 27,430.00 | 27,497.00 | 27,005.00 | 27,005.00 | 0.0M |
| 2025-08-18 | 28,125.00 | 28,125.00 | 27,500.00 | 27,540.00 | 0.0M |
| 2025-08-14 | 28,490.00 | 28,685.00 | 28,185.00 | 28,350.00 | 0.0M |
| 2025-08-13 | 28,275.00 | 28,390.00 | 27,895.00 | 28,340.00 | 0.0M |
| 2025-08-12 | 28,555.00 | 28,690.00 | 27,795.00 | 27,795.00 | 0.0M |
| 2025-08-11 | 28,130.00 | 28,160.00 | 27,895.00 | 27,970.00 | 0.0M |
| 2025-08-08 | 27,905.00 | 28,305.00 | 27,905.00 | 27,920.00 | 0.0M |
| 2025-08-07 | 27,995.00 | 28,095.00 | 27,645.00 | 28,095.00 | 0.0M |
| 2025-08-06 | 27,260.00 | 27,670.00 | 27,260.00 | 27,670.00 | 0.0M |
| 2025-08-05 | 27,585.00 | 27,950.00 | 27,330.00 | 27,710.00 | 0.0M |
| 2025-08-04 | 26,360.00 | 27,085.00 | 26,215.00 | 26,945.00 | 0.0M |
| 2025-08-01 | 27,825.00 | 27,840.00 | 26,320.00 | 26,360.00 | 0.1M |
| 2025-07-31 | 29,215.00 | 29,465.00 | 28,500.00 | 28,715.00 | 0.0M |
| 2025-07-30 | 28,350.00 | 29,225.00 | 28,350.00 | 28,850.00 | 0.1M |
| 2025-07-29 | 27,820.00 | 28,425.00 | 27,370.00 | 28,320.00 | 0.0M |
| 2025-07-28 | 28,195.00 | 28,275.00 | 27,460.00 | 27,925.00 | 0.0M |
| 2025-07-25 | 27,440.00 | 27,885.00 | 27,440.00 | 27,640.00 | 0.0M |
| 2025-07-24 | 28,115.00 | 28,515.00 | 27,520.00 | 27,565.00 | 0.0M |
| 2025-07-23 | 27,575.00 | 27,645.00 | 27,020.00 | 27,575.00 | 0.0M |
| 2025-07-22 | 28,125.00 | 28,150.00 | 27,180.00 | 27,330.00 | 0.0M |
| 2025-07-21 | 28,100.00 | 28,225.00 | 28,045.00 | 28,170.00 | 0.0M |
| 2025-07-18 | 27,895.00 | 28,090.00 | 27,510.00 | 27,755.00 | 0.0M |
| 2025-07-17 | 27,875.00 | 27,905.00 | 27,110.00 | 27,840.00 | 0.0M |
| 2025-07-16 | 28,160.00 | 28,160.00 | 27,560.00 | 27,705.00 | 0.0M |
| 2025-07-15 | 27,795.00 | 28,235.00 | 27,570.00 | 28,225.00 | 0.0M |
| 2025-07-14 | 27,560.00 | 27,960.00 | 27,525.00 | 27,940.00 | 0.0M |
| 2025-07-11 | 27,380.00 | 28,125.00 | 27,365.00 | 27,365.00 | 0.0M |
| 2025-07-10 | 26,810.00 | 27,405.00 | 26,735.00 | 27,360.00 | 0.0M |
| 2025-07-09 | 26,390.00 | 26,740.00 | 26,295.00 | 26,680.00 | 0.0M |
| 2025-07-08 | 25,810.00 | 26,595.00 | 25,810.00 | 26,595.00 | 0.0M |
| 2025-07-07 | 25,155.00 | 25,690.00 | 25,070.00 | 25,610.00 | 0.0M |
| 2025-07-04 | 26,715.00 | 26,715.00 | 25,485.00 | 25,485.00 | 0.0M |
| 2025-07-03 | 26,095.00 | 26,550.00 | 26,095.00 | 26,550.00 | 0.0M |
| 2025-07-02 | 25,850.00 | 25,855.00 | 25,100.00 | 25,480.00 | 0.0M |
| 2025-07-01 | 25,975.00 | 26,840.00 | 25,975.00 | 26,055.00 | 0.0M |
| 2025-06-30 | 25,830.00 | 26,050.00 | 25,655.00 | 25,810.00 | 0.0M |
| 2025-06-27 | 25,900.00 | 26,060.00 | 25,330.00 | 25,510.00 | 0.0M |
| 2025-06-26 | 26,025.00 | 26,025.00 | 25,175.00 | 25,700.00 | 0.0M |
| 2025-06-25 | 26,370.00 | 26,525.00 | 25,857.00 | 26,340.00 | 0.0M |
| 2025-06-24 | 25,430.00 | 26,125.00 | 25,340.00 | 26,105.00 | 0.0M |
| 2025-06-23 | 24,155.00 | 24,525.00 | 23,700.00 | 24,480.00 | 0.0M |
| 2025-06-20 | 24,040.00 | 24,555.00 | 24,040.00 | 24,510.00 | 0.0M |
| 2025-06-19 | 24,130.00 | 24,130.00 | 23,525.00 | 23,880.00 | 0.0M |
| 2025-06-18 | 23,115.00 | 23,960.00 | 23,115.00 | 23,770.00 | 0.0M |
| 2025-06-17 | 23,410.00 | 24,280.00 | 23,135.00 | 23,425.00 | 0.0M |
| 2025-06-16 | 22,740.00 | 23,290.00 | 22,565.00 | 23,290.00 | 0.0M |
| 2025-06-13 | 22,840.00 | 22,840.00 | 22,280.00 | 22,535.00 | 0.0M |
| 2025-06-12 | 22,785.00 | 23,145.00 | 22,785.00 | 22,920.00 | 0.0M |
| 2025-06-11 | 22,400.00 | 22,840.00 | 22,400.00 | 22,785.00 | 0.0M |
| 2025-06-10 | 22,170.00 | 22,510.00 | 22,020.00 | 22,195.00 | 0.0M |
| 2025-06-09 | 21,790.00 | 22,240.00 | 21,790.00 | 21,910.00 | 0.0M |
| 2025-06-05 | 20,900.00 | 21,680.00 | 20,900.00 | 21,240.00 | 0.0M |
| 2025-06-04 | 19,985.00 | 20,540.00 | 19,985.00 | 20,535.00 | 0.0M |
| 2025-06-02 | 19,405.00 | 19,800.00 | 19,265.00 | 19,420.00 | 0.0M |
| 2025-05-30 | 19,845.00 | 19,845.00 | 19,425.00 | 19,535.00 | 0.0M |
| 2025-05-29 | 19,460.00 | 19,880.00 | 19,415.00 | 19,830.00 | 0.0M |
| 2025-05-28 | 18,760.00 | 19,430.00 | 18,760.00 | 19,130.00 | 0.0M |
| 2025-05-27 | 18,560.00 | 18,570.00 | 18,490.00 | 18,570.00 | 0.0M |
| 2025-05-26 | 18,025.00 | 18,500.00 | 18,025.00 | 18,500.00 | 0.0M |
| 2025-05-23 | 18,045.00 | 18,045.00 | 17,990.00 | 18,015.00 | 0.0M |
| 2025-05-22 | 17,940.00 | 17,940.00 | 17,810.00 | 17,875.00 | 0.0M |
| 2025-05-21 | 18,460.00 | 18,475.00 | 18,385.00 | 18,385.00 | 0.0M |
| 2025-05-20 | 18,420.00 | 18,420.00 | 18,120.00 | 18,120.00 | 0.0M |
| 2025-05-19 | 18,275.00 | 18,275.00 | 17,950.00 | 18,060.00 | 0.0M |
| 2025-05-16 | 18,490.00 | 18,585.00 | 18,490.00 | 18,570.00 | 0.0M |
| 2025-05-15 | 18,585.00 | 18,585.00 | 18,310.00 | 18,380.00 | 0.0M |
| 2025-05-14 | 18,540.00 | 18,775.00 | 18,450.00 | 18,645.00 | 0.0M |
| 2025-05-13 | 18,210.00 | 18,250.00 | 18,145.00 | 18,215.00 | 0.0M |
| 2025-05-12 | 17,870.00 | 18,070.00 | 17,820.00 | 18,070.00 | 0.0M |
| 2025-05-09 | 17,675.00 | 17,745.00 | 17,505.00 | 17,620.00 | 0.0M |
| 2025-05-08 | 17,680.00 | 17,740.00 | 17,610.00 | 17,610.00 | 0.0M |
| 2025-05-07 | 17,650.00 | 17,650.00 | 17,450.00 | 17,530.00 | 0.0M |
| 2025-05-02 | 17,105.00 | 17,385.00 | 17,080.00 | 17,305.00 | 0.0M |
| 2025-04-30 | 17,385.00 | 17,460.00 | 17,105.00 | 17,255.00 | 0.0M |
| 2025-04-29 | 17,205.00 | 17,425.00 | 17,205.00 | 17,330.00 | 0.0M |
| 2025-04-28 | 17,170.00 | 17,235.00 | 17,060.00 | 17,080.00 | 0.0M |
| 2025-04-25 | 17,060.00 | 17,210.00 | 16,990.00 | 17,110.00 | 0.0M |
| 2025-04-24 | 16,695.00 | 16,800.00 | 16,560.00 | 16,800.00 | 0.0M |
| 2025-04-23 | 16,720.00 | 16,820.00 | 16,645.00 | 16,795.00 | 0.0M |
| 2025-04-22 | 16,270.00 | 16,340.00 | 16,185.00 | 16,235.00 | 0.0M |
| 2025-04-21 | 16,390.00 | 16,460.00 | 16,250.00 | 16,310.00 | 0.0M |
| 2025-04-18 | 16,150.00 | 16,260.00 | 16,050.00 | 16,240.00 | 0.0M |
| 2025-04-17 | 15,895.00 | 16,025.00 | 15,895.00 | 16,025.00 | 0.0M |
| 2025-04-16 | 16,095.00 | 16,185.00 | 15,735.00 | 15,755.00 | 0.0M |
| 2025-04-15 | 15,960.00 | 16,315.00 | 15,960.00 | 16,220.00 | 0.0M |
| 2025-04-14 | 15,775.00 | 16,060.00 | 15,775.00 | 15,930.00 | 0.0M |
| 2025-04-11 | 15,350.00 | 15,710.00 | 15,185.00 | 15,710.00 | 0.0M |
| 2025-04-10 | 15,435.00 | 15,830.00 | 15,390.00 | 15,830.00 | 0.0M |
| 2025-04-09 | 14,450.00 | 14,450.00 | 13,890.00 | 14,020.00 | 0.0M |
| 2025-04-08 | 15,115.00 | 15,200.00 | 14,430.00 | 14,530.00 | 0.0M |
| 2025-04-07 | 14,830.00 | 15,050.00 | 14,450.00 | 14,585.00 | 0.0M |
| 2025-04-04 | 16,575.00 | 16,955.00 | 16,120.00 | 16,510.00 | 0.0M |
| 2025-04-03 | 16,130.00 | 16,855.00 | 16,130.00 | 16,655.00 | 0.0M |
| 2025-04-02 | 17,155.00 | 17,450.00 | 17,155.00 | 17,230.00 | 0.0M |
| 2025-04-01 | 17,135.00 | 17,575.00 | 17,070.00 | 17,470.00 | 0.0M |
| 2025-03-31 | 17,220.00 | 17,220.00 | 16,875.00 | 16,935.00 | 0.0M |
| 2025-03-28 | 18,135.00 | 18,240.00 | 17,865.00 | 17,945.00 | 0.0M |
| 2025-03-27 | 18,880.00 | 18,925.00 | 18,615.00 | 18,615.00 | 0.0M |
| 2025-03-26 | 19,070.00 | 19,200.00 | 18,920.00 | 19,130.00 | 0.0M |
| 2025-03-25 | 18,970.00 | 19,070.00 | 18,725.00 | 18,820.00 | 0.0M |
| 2025-03-24 | 18,990.00 | 19,160.00 | 18,965.00 | 18,965.00 | 0.0M |
| 2025-03-21 | 18,835.00 | 19,135.00 | 18,835.00 | 19,050.00 | 0.0M |
| 2025-03-20 | 18,795.00 | 19,025.00 | 18,795.00 | 18,980.00 | 0.0M |
| 2025-03-19 | 18,660.00 | 18,845.00 | 18,650.00 | 18,715.00 | 0.0M |
| 2025-03-18 | 18,725.00 | 18,785.00 | 16,725.00 | 18,365.00 | 0.0M |
| 2025-03-17 | 18,000.00 | 18,295.00 | 17,995.00 | 18,255.00 | 0.0M |
| 2025-03-14 | 17,415.00 | 17,590.00 | 17,415.00 | 17,560.00 | 0.0M |
| 2025-03-13 | 17,800.00 | 17,890.00 | 17,345.00 | 17,395.00 | 0.0M |
| 2025-03-12 | 17,020.00 | 17,585.00 | 16,975.00 | 17,555.00 | 0.0M |
| 2025-03-11 | 16,725.00 | 17,055.00 | 16,455.00 | 16,995.00 | 0.0M |
| 2025-03-10 | 17,165.00 | 17,420.00 | 17,165.00 | 17,380.00 | 0.0M |
| 2025-03-07 | 17,170.00 | 17,445.00 | 17,110.00 | 17,300.00 | 0.0M |
| 2025-03-06 | 17,375.00 | 17,555.00 | 17,195.00 | 17,470.00 | 0.0M |
| 2025-03-05 | 17,130.00 | 17,285.00 | 16,865.00 | 17,145.00 | 0.0M |
| 2025-03-04 | 16,815.00 | 17,070.00 | 16,775.00 | 16,870.00 | 0.0M |
| 2025-02-28 | 17,585.00 | 17,585.00 | 16,860.00 | 16,940.00 | 0.0M |
| 2025-02-27 | 18,385.00 | 18,405.00 | 18,030.00 | 18,035.00 | 0.0M |
| 2025-02-26 | 18,100.00 | 18,455.00 | 18,010.00 | 18,455.00 | 0.0M |
| 2025-02-25 | 17,975.00 | 18,265.00 | 17,975.00 | 18,200.00 | 0.0M |
| 2025-02-24 | 18,340.00 | 18,390.00 | 18,165.00 | 18,390.00 | 0.0M |
| 2025-02-21 | 18,660.00 | 18,660.00 | 18,410.00 | 18,640.00 | 0.0M |
| 2025-02-20 | 18,665.00 | 18,670.00 | 18,595.00 | 18,625.00 | 0.0M |
| 2025-02-19 | 18,240.00 | 19,050.00 | 18,240.00 | 18,935.00 | 0.0M |
| 2025-02-18 | 17,945.00 | 18,210.00 | 17,910.00 | 18,190.00 | 0.0M |
| 2025-02-17 | 17,715.00 | 17,935.00 | 17,715.00 | 17,895.00 | 0.0M |
| 2025-02-14 | 17,550.00 | 17,810.00 | 17,550.00 | 17,665.00 | 0.0M |
| 2025-02-13 | 17,250.00 | 17,475.00 | 17,225.00 | 17,475.00 | 0.0M |
| 2025-02-12 | 17,080.00 | 17,090.00 | 17,080.00 | 17,090.00 | 0.0M |
| 2025-02-11 | 16,955.00 | 17,220.00 | 16,930.00 | 17,150.00 | 0.0M |
| 2025-02-10 | 16,550.00 | 16,865.00 | 16,490.00 | 16,865.00 | 0.0M |
| 2025-02-07 | 17,000.00 | 17,020.00 | 16,810.00 | 16,815.00 | 0.0M |
| 2025-02-06 | 16,850.00 | 16,985.00 | 16,850.00 | 16,955.00 | 0.0M |
| 2025-02-05 | 16,725.00 | 16,800.00 | 16,620.00 | 16,640.00 | 0.0M |
| 2025-02-04 | 16,200.00 | 16,700.00 | 16,200.00 | 16,300.00 | 0.0M |
| 2025-02-03 | 16,145.00 | 16,145.00 | 15,630.00 | 15,920.00 | 0.0M |
| 2025-01-31 | 16,795.00 | 16,810.00 | 16,550.00 | 16,810.00 | 0.0M |
| 2025-01-24 | 17,060.00 | 17,140.00 | 17,035.00 | 17,120.00 | 0.0M |
| 2025-01-23 | 16,990.00 | 17,070.00 | 16,970.00 | 16,970.00 | 0.0M |
| 2025-01-22 | 17,135.00 | 17,430.00 | 17,055.00 | 17,310.00 | 0.0M |
| 2025-01-21 | 17,230.00 | 17,360.00 | 16,760.00 | 16,960.00 | 0.0M |
| 2025-01-20 | 17,050.00 | 17,050.00 | 16,860.00 | 16,900.00 | 0.0M |
| 2025-01-17 | 17,040.00 | 17,040.00 | 16,785.00 | 16,995.00 | 0.0M |
| 2025-01-16 | 17,005.00 | 17,160.00 | 16,960.00 | 17,075.00 | 0.0M |
| 2025-01-15 | 16,770.00 | 16,770.00 | 16,560.00 | 16,580.00 | 0.0M |
| 2025-01-14 | 16,600.00 | 16,645.00 | 16,380.00 | 16,645.00 | 0.0M |
| 2025-01-13 | 16,800.00 | 16,800.00 | 16,450.00 | 16,485.00 | 0.0M |
| 2025-01-10 | 16,940.00 | 17,065.00 | 16,940.00 | 16,975.00 | 0.0M |
| 2025-01-09 | 17,035.00 | 17,315.00 | 17,025.00 | 17,055.00 | 0.0M |
| 2025-01-08 | 16,635.00 | 17,145.00 | 16,635.00 | 17,030.00 | 0.0M |
| 2025-01-07 | 16,945.00 | 17,175.00 | 16,665.00 | 16,665.00 | 0.0M |
| 2025-01-06 | 16,305.00 | 16,700.00 | 16,305.00 | 16,700.00 | 0.0M |
| 2025-01-03 | 15,670.00 | 16,180.00 | 15,670.00 | 15,985.00 | 0.0M |
| 2025-01-02 | 15,410.00 | 15,410.00 | 15,205.00 | 15,390.00 | 0.0M |