26,390.00
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 | 26,390.00 | 26,390.00 | 26,295.00 | 26,390.00 | 0.0M |
| 2025-09-25 | 27,260.00 | 27,260.00 | 26,335.00 | 26,395.00 | 0.0M |
| 2025-09-24 | 27,030.00 | 27,030.00 | 26,650.00 | 26,850.00 | 0.0M |
| 2025-09-23 | 26,990.00 | 27,245.00 | 26,990.00 | 27,040.00 | 0.0M |
| 2025-09-22 | 26,595.00 | 26,980.00 | 26,595.00 | 26,875.00 | 0.0M |
| 2025-09-19 | 25,920.00 | 26,470.00 | 25,920.00 | 26,280.00 | 0.0M |
| 2025-09-18 | 25,570.00 | 25,905.00 | 25,570.00 | 25,880.00 | 0.0M |
| 2025-09-17 | 25,630.00 | 26,550.00 | 25,440.00 | 25,565.00 | 0.0M |
| 2025-09-16 | 25,335.00 | 25,705.00 | 25,335.00 | 25,630.00 | 0.1M |
| 2025-09-15 | 25,385.00 | 25,390.00 | 25,185.00 | 25,335.00 | 0.1M |
| 2025-09-12 | 25,615.00 | 25,820.00 | 25,255.00 | 25,380.00 | 0.0M |
| 2025-09-11 | 24,985.00 | 25,525.00 | 24,955.00 | 25,525.00 | 0.1M |
| 2025-09-10 | 24,105.00 | 24,830.00 | 24,105.00 | 24,575.00 | 0.1M |
| 2025-09-09 | 23,800.00 | 24,210.00 | 23,680.00 | 24,065.00 | 0.0M |
| 2025-09-08 | 23,520.00 | 23,650.00 | 23,515.00 | 23,605.00 | 0.0M |
| 2025-09-05 | 23,765.00 | 23,765.00 | 23,210.00 | 23,520.00 | 0.0M |
| 2025-09-04 | 22,985.00 | 23,110.00 | 22,965.00 | 23,085.00 | 0.0M |
| 2025-09-03 | 23,105.00 | 23,105.00 | 22,980.00 | 22,985.00 | 0.0M |
| 2025-09-02 | 22,765.00 | 23,260.00 | 22,765.00 | 23,120.00 | 0.0M |
| 2025-09-01 | 23,565.00 | 23,565.00 | 22,990.00 | 22,990.00 | 0.0M |
| 2025-08-29 | 23,245.00 | 23,595.00 | 23,245.00 | 23,565.00 | 0.0M |
| 2025-08-28 | 23,850.00 | 23,850.00 | 23,200.00 | 23,230.00 | 0.0M |
| 2025-08-27 | 23,265.00 | 23,610.00 | 23,265.00 | 23,600.00 | 0.0M |
| 2025-08-26 | 23,230.00 | 23,250.00 | 23,050.00 | 23,250.00 | 0.0M |
| 2025-08-25 | 22,950.00 | 24,015.00 | 22,950.00 | 23,160.00 | 0.0M |
| 2025-08-22 | 22,955.00 | 22,955.00 | 22,625.00 | 22,625.00 | 0.0M |
| 2025-08-21 | 22,900.00 | 22,980.00 | 22,735.00 | 22,975.00 | 0.0M |
| 2025-08-20 | 23,680.00 | 23,680.00 | 22,925.00 | 22,925.00 | 0.1M |
| 2025-08-19 | 23,740.00 | 23,830.00 | 23,715.00 | 23,730.00 | 0.0M |
| 2025-08-18 | 23,805.00 | 23,880.00 | 23,695.00 | 23,740.00 | 0.0M |
| 2025-08-14 | 24,335.00 | 24,335.00 | 23,700.00 | 23,795.00 | 0.0M |
| 2025-08-13 | 24,110.00 | 24,390.00 | 24,110.00 | 24,330.00 | 0.0M |
| 2025-08-12 | 24,160.00 | 24,160.00 | 23,985.00 | 24,045.00 | 0.0M |
| 2025-08-11 | 24,060.00 | 24,230.00 | 24,060.00 | 24,165.00 | 0.0M |
| 2025-08-08 | 23,900.00 | 24,140.00 | 23,900.00 | 24,050.00 | 0.0M |
| 2025-08-07 | 23,830.00 | 24,025.00 | 23,830.00 | 23,900.00 | 0.0M |
| 2025-08-06 | 23,680.00 | 23,680.00 | 23,205.00 | 23,510.00 | 0.0M |
| 2025-08-05 | 23,700.00 | 23,790.00 | 23,395.00 | 23,680.00 | 0.0M |
| 2025-08-04 | 22,250.00 | 23,730.00 | 22,250.00 | 22,995.00 | 0.0M |
| 2025-08-01 | 23,995.00 | 23,995.00 | 23,635.00 | 23,830.00 | 0.0M |
| 2025-07-31 | 23,880.00 | 24,245.00 | 23,615.00 | 23,995.00 | 0.0M |
| 2025-07-30 | 23,640.00 | 23,640.00 | 23,180.00 | 23,295.00 | 0.0M |
| 2025-07-29 | 23,320.00 | 23,815.00 | 23,320.00 | 23,670.00 | 0.0M |
| 2025-07-28 | 23,690.00 | 23,690.00 | 23,420.00 | 23,590.00 | 0.0M |
| 2025-07-25 | 23,015.00 | 23,320.00 | 23,015.00 | 23,265.00 | 0.0M |
| 2025-07-24 | 22,840.00 | 23,155.00 | 22,840.00 | 23,015.00 | 0.0M |
| 2025-07-23 | 23,885.00 | 23,885.00 | 22,700.00 | 22,840.00 | 0.0M |
| 2025-07-22 | 23,890.00 | 23,890.00 | 23,260.00 | 23,275.00 | 0.0M |
| 2025-07-21 | 23,605.00 | 23,690.00 | 23,590.00 | 23,650.00 | 0.0M |
| 2025-07-18 | 23,365.00 | 23,680.00 | 23,365.00 | 23,605.00 | 0.0M |
| 2025-07-17 | 22,905.00 | 23,205.00 | 22,885.00 | 23,205.00 | 0.0M |
| 2025-07-16 | 22,845.00 | 22,845.00 | 22,500.00 | 22,795.00 | 0.0M |
| 2025-07-15 | 21,655.00 | 22,835.00 | 21,655.00 | 22,805.00 | 0.0M |
| 2025-07-14 | 21,800.00 | 22,190.00 | 21,800.00 | 22,165.00 | 0.0M |
| 2025-07-11 | 22,195.00 | 22,195.00 | 22,060.00 | 22,185.00 | 0.0M |
| 2025-07-10 | 22,190.00 | 22,190.00 | 22,050.00 | 22,140.00 | 0.0M |
| 2025-07-09 | 21,840.00 | 21,860.00 | 21,730.00 | 21,795.00 | 0.0M |
| 2025-07-08 | 21,670.00 | 21,905.00 | 21,670.00 | 21,840.00 | 0.0M |
| 2025-07-07 | 21,845.00 | 21,845.00 | 21,360.00 | 21,680.00 | 0.0M |
| 2025-07-04 | 21,850.00 | 21,850.00 | 21,555.00 | 21,575.00 | 0.0M |
| 2025-07-03 | 21,680.00 | 21,680.00 | 21,335.00 | 21,495.00 | 0.0M |
| 2025-07-02 | 21,685.00 | 21,685.00 | 21,125.00 | 21,250.00 | 0.0M |
| 2025-07-01 | 22,040.00 | 22,040.00 | 21,650.00 | 21,680.00 | 0.0M |
| 2025-06-30 | 22,155.00 | 22,155.00 | 21,470.00 | 21,520.00 | 0.0M |
| 2025-06-27 | 21,715.00 | 21,730.00 | 21,580.00 | 21,675.00 | 0.0M |
| 2025-06-26 | 21,585.00 | 21,590.00 | 21,210.00 | 21,380.00 | 0.0M |
| 2025-06-25 | 21,605.00 | 21,700.00 | 21,450.00 | 21,585.00 | 0.0M |
| 2025-06-24 | 21,265.00 | 21,615.00 | 21,265.00 | 21,565.00 | 0.0M |
| 2025-06-23 | 20,315.00 | 21,025.00 | 20,315.00 | 21,000.00 | 0.0M |
| 2025-06-20 | 21,080.00 | 21,080.00 | 20,795.00 | 20,845.00 | 0.0M |
| 2025-06-19 | 20,570.00 | 21,020.00 | 20,570.00 | 20,935.00 | 0.0M |
| 2025-06-18 | 20,610.00 | 20,635.00 | 20,545.00 | 20,570.00 | 0.0M |
| 2025-06-17 | 20,590.00 | 20,645.00 | 20,220.00 | 20,550.00 | 0.0M |
| 2025-06-16 | 19,950.00 | 20,220.00 | 19,950.00 | 20,155.00 | 0.0M |
| 2025-06-13 | 20,140.00 | 20,440.00 | 19,215.00 | 19,950.00 | 0.0M |
| 2025-06-12 | 20,205.00 | 20,390.00 | 20,055.00 | 20,140.00 | 0.0M |
| 2025-06-11 | 20,720.00 | 20,720.00 | 20,065.00 | 20,205.00 | 0.0M |
| 2025-06-10 | 20,270.00 | 20,315.00 | 20,105.00 | 20,300.00 | 0.0M |
| 2025-06-09 | 20,335.00 | 20,410.00 | 20,035.00 | 20,270.00 | 0.0M |
| 2025-06-05 | 20,445.00 | 20,445.00 | 20,270.00 | 20,335.00 | 0.0M |
| 2025-06-04 | 20,110.00 | 20,510.00 | 20,110.00 | 20,450.00 | 0.0M |
| 2025-06-02 | 20,500.00 | 20,500.00 | 19,840.00 | 19,910.00 | 0.0M |
| 2025-05-30 | 19,935.00 | 20,200.00 | 19,760.00 | 20,020.00 | 0.0M |
| 2025-05-29 | 20,700.00 | 20,700.00 | 20,480.00 | 20,550.00 | 0.0M |
| 2025-05-28 | 20,000.00 | 20,180.00 | 20,000.00 | 20,140.00 | 0.0M |
| 2025-05-27 | 19,920.00 | 19,920.00 | 19,695.00 | 19,815.00 | 0.0M |
| 2025-05-26 | 19,735.00 | 19,760.00 | 19,625.00 | 19,735.00 | 0.0M |
| 2025-05-23 | 19,360.00 | 19,910.00 | 19,360.00 | 19,735.00 | 0.0M |
| 2025-05-22 | 19,970.00 | 19,970.00 | 19,590.00 | 19,745.00 | 0.0M |
| 2025-05-21 | 20,300.00 | 20,300.00 | 19,990.00 | 20,045.00 | 0.0M |
| 2025-05-20 | 20,500.00 | 20,500.00 | 20,065.00 | 20,225.00 | 0.0M |
| 2025-05-19 | 19,535.00 | 20,130.00 | 19,535.00 | 20,055.00 | 0.0M |
| 2025-05-16 | 20,850.00 | 20,850.00 | 20,085.00 | 20,105.00 | 0.0M |
| 2025-05-15 | 20,550.00 | 20,730.00 | 20,370.00 | 20,465.00 | 0.0M |
| 2025-05-14 | 20,080.00 | 20,550.00 | 20,080.00 | 20,550.00 | 0.0M |
| 2025-05-13 | 19,425.00 | 19,715.00 | 19,425.00 | 19,580.00 | 0.0M |
| 2025-05-12 | 19,390.00 | 19,390.00 | 18,905.00 | 19,180.00 | 0.0M |
| 2025-05-09 | 18,580.00 | 19,045.00 | 18,580.00 | 18,905.00 | 0.0M |
| 2025-05-08 | 18,410.00 | 18,600.00 | 18,300.00 | 18,580.00 | 0.0M |
| 2025-05-07 | 18,560.00 | 18,580.00 | 18,230.00 | 18,410.00 | 0.0M |
| 2025-05-02 | 17,870.00 | 18,620.00 | 17,870.00 | 18,200.00 | 0.0M |
| 2025-04-30 | 17,950.00 | 18,100.00 | 17,830.00 | 17,860.00 | 0.0M |
| 2025-04-29 | 18,435.00 | 18,435.00 | 17,860.00 | 17,950.00 | 0.0M |
| 2025-04-28 | 18,065.00 | 18,070.00 | 17,925.00 | 17,980.00 | 0.0M |
| 2025-04-25 | 17,695.00 | 17,915.00 | 17,435.00 | 17,885.00 | 0.0M |
| 2025-04-24 | 17,300.00 | 17,300.00 | 16,835.00 | 16,930.00 | 0.0M |
| 2025-04-23 | 16,945.00 | 16,945.00 | 16,535.00 | 16,760.00 | 0.0M |
| 2025-04-22 | 15,995.00 | 15,995.00 | 15,770.00 | 15,815.00 | 0.0M |
| 2025-04-21 | 16,270.00 | 16,270.00 | 16,000.00 | 16,080.00 | 0.0M |
| 2025-04-18 | 16,145.00 | 16,300.00 | 16,130.00 | 16,270.00 | 0.0M |
| 2025-04-17 | 15,795.00 | 16,320.00 | 15,795.00 | 16,320.00 | 0.0M |
| 2025-04-16 | 15,610.00 | 16,580.00 | 15,610.00 | 16,280.00 | 0.0M |
| 2025-04-15 | 17,945.00 | 17,945.00 | 16,460.00 | 16,595.00 | 0.0M |
| 2025-04-14 | 16,845.00 | 16,845.00 | 16,480.00 | 16,830.00 | 0.0M |
| 2025-04-11 | 17,250.00 | 17,250.00 | 16,245.00 | 16,845.00 | 0.0M |
| 2025-04-10 | 17,310.00 | 17,550.00 | 16,525.00 | 17,250.00 | 0.0M |
| 2025-04-09 | 15,775.00 | 15,775.00 | 14,870.00 | 15,410.00 | 0.0M |
| 2025-04-08 | 15,125.00 | 16,010.00 | 15,125.00 | 15,775.00 | 0.0M |
| 2025-04-07 | 15,065.00 | 15,415.00 | 15,055.00 | 15,060.00 | 0.0M |
| 2025-04-04 | 16,980.00 | 16,980.00 | 16,005.00 | 16,410.00 | 0.0M |
| 2025-04-03 | 17,030.00 | 17,225.00 | 16,980.00 | 16,985.00 | 0.0M |
| 2025-04-02 | 17,435.00 | 17,665.00 | 17,380.00 | 17,390.00 | 0.0M |
| 2025-04-01 | 17,315.00 | 17,435.00 | 17,240.00 | 17,435.00 | 0.0M |
| 2025-03-31 | 17,050.00 | 17,355.00 | 17,050.00 | 17,315.00 | 0.0M |
| 2025-03-28 | 18,720.00 | 18,720.00 | 17,905.00 | 18,060.00 | 0.0M |
| 2025-03-27 | 18,790.00 | 18,790.00 | 18,120.00 | 18,245.00 | 0.0M |
| 2025-03-26 | 19,000.00 | 19,000.00 | 18,520.00 | 18,910.00 | 0.0M |
| 2025-03-25 | 18,720.00 | 19,500.00 | 18,600.00 | 18,920.00 | 0.0M |
| 2025-03-24 | 18,420.00 | 18,575.00 | 18,410.00 | 18,575.00 | 0.0M |
| 2025-03-21 | 18,260.00 | 18,430.00 | 18,120.00 | 18,410.00 | 0.0M |
| 2025-03-20 | 18,200.00 | 18,305.00 | 18,070.00 | 18,255.00 | 0.0M |
| 2025-03-19 | 18,420.00 | 18,420.00 | 17,630.00 | 17,815.00 | 0.0M |
| 2025-03-18 | 17,880.00 | 18,265.00 | 17,880.00 | 18,265.00 | 0.0M |
| 2025-03-17 | 17,650.00 | 17,915.00 | 17,650.00 | 17,860.00 | 0.0M |
| 2025-03-14 | 18,200.00 | 18,200.00 | 17,505.00 | 17,630.00 | 0.0M |
| 2025-03-13 | 17,540.00 | 18,350.00 | 17,540.00 | 17,780.00 | 0.0M |
| 2025-03-12 | 17,280.00 | 17,520.00 | 17,280.00 | 17,465.00 | 0.0M |
| 2025-03-11 | 17,375.00 | 17,380.00 | 16,830.00 | 17,280.00 | 0.0M |
| 2025-03-10 | 18,325.00 | 18,325.00 | 17,240.00 | 18,110.00 | 0.0M |
| 2025-03-07 | 18,930.00 | 18,930.00 | 18,000.00 | 18,215.00 | 0.0M |
| 2025-03-06 | 19,700.00 | 19,700.00 | 18,845.00 | 18,935.00 | 0.0M |
| 2025-03-05 | 18,725.00 | 18,945.00 | 18,685.00 | 18,900.00 | 0.0M |
| 2025-03-04 | 18,275.00 | 19,100.00 | 18,275.00 | 18,725.00 | 0.0M |
| 2025-02-28 | 19,600.00 | 19,600.00 | 18,710.00 | 19,260.00 | 0.0M |
| 2025-02-27 | 19,515.00 | 19,970.00 | 19,425.00 | 19,880.00 | 0.0M |
| 2025-02-26 | 19,770.00 | 19,770.00 | 18,805.00 | 19,425.00 | 0.0M |
| 2025-02-25 | 20,295.00 | 20,295.00 | 19,620.00 | 19,785.00 | 0.1M |
| 2025-02-24 | 21,300.00 | 21,300.00 | 20,425.00 | 20,595.00 | 0.1M |
| 2025-02-21 | 21,950.00 | 21,950.00 | 21,290.00 | 21,450.00 | 0.0M |
| 2025-02-20 | 21,985.00 | 22,290.00 | 21,875.00 | 21,950.00 | 0.0M |
| 2025-02-19 | 22,635.00 | 22,635.00 | 22,445.00 | 22,450.00 | 0.0M |
| 2025-02-18 | 22,475.00 | 22,550.00 | 22,305.00 | 22,535.00 | 0.0M |
| 2025-02-17 | 22,430.00 | 22,515.00 | 22,210.00 | 22,475.00 | 0.0M |
| 2025-02-14 | 22,290.00 | 22,430.00 | 22,210.00 | 22,410.00 | 0.0M |
| 2025-02-13 | 22,390.00 | 22,390.00 | 21,860.00 | 22,285.00 | 0.0M |
| 2025-02-12 | 22,290.00 | 22,290.00 | 21,825.00 | 21,940.00 | 0.0M |
| 2025-02-11 | 22,120.00 | 22,360.00 | 22,120.00 | 22,310.00 | 0.0M |
| 2025-02-10 | 21,865.00 | 22,035.00 | 21,860.00 | 21,975.00 | 0.0M |
| 2025-02-07 | 21,665.00 | 21,895.00 | 21,665.00 | 21,865.00 | 0.0M |
| 2025-02-06 | 22,000.00 | 22,000.00 | 21,265.00 | 21,620.00 | 0.0M |
| 2025-02-05 | 21,500.00 | 21,615.00 | 21,255.00 | 21,265.00 | 0.0M |
| 2025-02-04 | 21,135.00 | 21,620.00 | 20,860.00 | 21,380.00 | 0.0M |
| 2025-02-03 | 20,300.00 | 20,825.00 | 20,300.00 | 20,600.00 | 0.1M |
| 2025-01-31 | 21,825.00 | 21,825.00 | 20,530.00 | 21,000.00 | 0.1M |
| 2025-01-24 | 22,000.00 | 22,000.00 | 21,745.00 | 21,850.00 | 0.0M |
| 2025-01-23 | 21,500.00 | 21,940.00 | 21,285.00 | 21,915.00 | 0.0M |
| 2025-01-22 | 21,105.00 | 21,300.00 | 21,100.00 | 21,240.00 | 0.0M |
| 2025-01-21 | 21,395.00 | 21,395.00 | 20,845.00 | 21,080.00 | 0.0M |
| 2025-01-20 | 21,130.00 | 21,300.00 | 21,045.00 | 21,220.00 | 0.0M |
| 2025-01-17 | 20,945.00 | 21,005.00 | 20,710.00 | 20,950.00 | 0.0M |
| 2025-01-16 | 21,050.00 | 21,050.00 | 20,720.00 | 20,945.00 | 0.0M |
| 2025-01-15 | 20,700.00 | 20,700.00 | 20,175.00 | 20,185.00 | 0.0M |
| 2025-01-14 | 20,600.00 | 20,600.00 | 20,110.00 | 20,365.00 | 0.0M |
| 2025-01-13 | 20,670.00 | 20,860.00 | 20,590.00 | 20,600.00 | 0.0M |
| 2025-01-10 | 20,700.00 | 20,870.00 | 20,525.00 | 20,870.00 | 0.0M |
| 2025-01-09 | 20,805.00 | 20,805.00 | 20,550.00 | 20,700.00 | 0.0M |
| 2025-01-08 | 21,230.00 | 21,230.00 | 20,490.00 | 20,805.00 | 0.0M |
| 2025-01-07 | 21,595.00 | 21,685.00 | 21,400.00 | 21,405.00 | 0.0M |
| 2025-01-06 | 20,820.00 | 21,455.00 | 20,820.00 | 21,400.00 | 0.0M |
| 2025-01-03 | 20,620.00 | 20,735.00 | 20,480.00 | 20,715.00 | 0.0M |
| 2025-01-02 | 21,645.00 | 21,645.00 | 20,560.00 | 20,610.00 | 0.1M |