14,870.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 14,430.00 | 14,980.00 | 14,420.00 | 14,870.00 | 0.1M |
| 2025-09-26 | 15,400.00 | 15,760.00 | 14,250.00 | 14,500.00 | 0.1M |
| 2025-09-25 | 15,200.00 | 15,580.00 | 14,810.00 | 15,320.00 | 0.1M |
| 2025-09-24 | 15,570.00 | 15,860.00 | 15,090.00 | 15,270.00 | 0.1M |
| 2025-09-23 | 15,690.00 | 16,000.00 | 15,490.00 | 15,570.00 | 0.1M |
| 2025-09-22 | 16,100.00 | 16,380.00 | 15,740.00 | 15,740.00 | 0.2M |
| 2025-09-19 | 15,350.00 | 17,000.00 | 15,010.00 | 15,870.00 | 1.1M |
| 2025-09-18 | 15,200.00 | 15,730.00 | 15,120.00 | 15,350.00 | 0.2M |
| 2025-09-17 | 15,020.00 | 15,550.00 | 14,650.00 | 15,020.00 | 0.3M |
| 2025-09-16 | 15,610.00 | 15,710.00 | 14,760.00 | 14,830.00 | 0.3M |
| 2025-09-15 | 14,640.00 | 16,350.00 | 14,470.00 | 15,360.00 | 1.3M |
| 2025-09-12 | 14,070.00 | 14,370.00 | 13,990.00 | 14,290.00 | 0.1M |
| 2025-09-11 | 14,230.00 | 14,290.00 | 13,840.00 | 14,070.00 | 0.1M |
| 2025-09-10 | 14,230.00 | 14,540.00 | 14,130.00 | 14,230.00 | 0.1M |
| 2025-09-09 | 14,220.00 | 14,380.00 | 14,070.00 | 14,170.00 | 0.0M |
| 2025-09-08 | 14,420.00 | 14,590.00 | 14,060.00 | 14,100.00 | 0.1M |
| 2025-09-05 | 14,250.00 | 14,400.00 | 14,140.00 | 14,310.00 | 0.0M |
| 2025-09-04 | 14,240.00 | 14,300.00 | 14,060.00 | 14,250.00 | 0.0M |
| 2025-09-03 | 14,550.00 | 14,550.00 | 14,120.00 | 14,200.00 | 0.1M |
| 2025-09-02 | 14,080.00 | 14,800.00 | 14,060.00 | 14,560.00 | 0.2M |
| 2025-09-01 | 13,990.00 | 14,050.00 | 13,760.00 | 14,050.00 | 0.1M |
| 2025-08-29 | 13,360.00 | 13,910.00 | 13,280.00 | 13,910.00 | 0.1M |
| 2025-08-28 | 13,570.00 | 13,900.00 | 13,180.00 | 13,280.00 | 0.1M |
| 2025-08-27 | 13,490.00 | 13,490.00 | 13,080.00 | 13,200.00 | 0.0M |
| 2025-08-26 | 13,380.00 | 13,740.00 | 13,280.00 | 13,430.00 | 0.1M |
| 2025-08-25 | 13,240.00 | 13,840.00 | 13,010.00 | 13,520.00 | 0.1M |
| 2025-08-22 | 12,340.00 | 13,230.00 | 12,330.00 | 12,930.00 | 0.0M |
| 2025-08-21 | 12,290.00 | 12,700.00 | 12,160.00 | 12,400.00 | 0.0M |
| 2025-08-20 | 12,370.00 | 12,700.00 | 12,130.00 | 12,290.00 | 0.1M |
| 2025-08-19 | 12,850.00 | 12,990.00 | 12,730.00 | 12,790.00 | 0.0M |
| 2025-08-18 | 13,490.00 | 13,490.00 | 12,930.00 | 13,000.00 | 0.0M |
| 2025-08-14 | 12,980.00 | 13,560.00 | 12,880.00 | 13,540.00 | 0.1M |
| 2025-08-13 | 13,040.00 | 13,140.00 | 12,830.00 | 12,980.00 | 0.0M |
| 2025-08-12 | 12,730.00 | 13,470.00 | 12,730.00 | 13,000.00 | 0.1M |
| 2025-08-11 | 12,700.00 | 12,890.00 | 12,570.00 | 12,850.00 | 0.0M |
| 2025-08-08 | 12,870.00 | 13,120.00 | 12,710.00 | 12,720.00 | 0.0M |
| 2025-08-07 | 12,780.00 | 12,920.00 | 12,620.00 | 12,870.00 | 0.0M |
| 2025-08-06 | 12,870.00 | 12,870.00 | 12,520.00 | 12,770.00 | 0.0M |
| 2025-08-05 | 12,370.00 | 13,100.00 | 12,370.00 | 12,760.00 | 0.0M |
| 2025-08-04 | 12,160.00 | 12,490.00 | 12,160.00 | 12,350.00 | 0.0M |
| 2025-08-01 | 12,870.00 | 12,870.00 | 12,110.00 | 12,150.00 | 0.1M |
| 2025-07-31 | 13,000.00 | 13,050.00 | 12,750.00 | 12,890.00 | 0.0M |
| 2025-07-30 | 12,920.00 | 13,190.00 | 12,850.00 | 12,980.00 | 0.0M |
| 2025-07-29 | 12,900.00 | 13,250.00 | 12,900.00 | 13,010.00 | 0.0M |
| 2025-07-28 | 13,210.00 | 13,320.00 | 12,990.00 | 13,020.00 | 0.0M |
| 2025-07-25 | 13,360.00 | 13,490.00 | 13,260.00 | 13,350.00 | 0.0M |
| 2025-07-24 | 13,540.00 | 13,600.00 | 13,200.00 | 13,360.00 | 0.0M |
| 2025-07-23 | 13,390.00 | 13,600.00 | 13,000.00 | 13,430.00 | 0.0M |
| 2025-07-22 | 13,840.00 | 13,840.00 | 13,310.00 | 13,380.00 | 0.1M |
| 2025-07-21 | 13,960.00 | 13,980.00 | 13,760.00 | 13,810.00 | 0.0M |
| 2025-07-18 | 13,910.00 | 14,020.00 | 13,690.00 | 13,960.00 | 0.0M |
| 2025-07-17 | 14,100.00 | 14,200.00 | 13,710.00 | 13,990.00 | 0.0M |
| 2025-07-16 | 14,140.00 | 14,140.00 | 13,700.00 | 14,020.00 | 0.0M |
| 2025-07-15 | 13,550.00 | 14,340.00 | 13,430.00 | 14,200.00 | 0.1M |
| 2025-07-14 | 14,050.00 | 14,050.00 | 13,410.00 | 13,590.00 | 0.1M |
| 2025-07-11 | 14,300.00 | 14,300.00 | 13,900.00 | 14,060.00 | 0.0M |
| 2025-07-10 | 14,070.00 | 14,180.00 | 13,930.00 | 13,970.00 | 0.0M |
| 2025-07-09 | 14,000.00 | 14,190.00 | 13,770.00 | 14,070.00 | 0.0M |
| 2025-07-08 | 14,190.00 | 14,370.00 | 13,910.00 | 13,910.00 | 0.1M |
| 2025-07-07 | 13,860.00 | 14,210.00 | 13,450.00 | 14,140.00 | 0.0M |
| 2025-07-04 | 14,710.00 | 14,930.00 | 13,870.00 | 13,870.00 | 0.1M |
| 2025-07-03 | 14,780.00 | 14,790.00 | 14,480.00 | 14,570.00 | 0.1M |
| 2025-07-02 | 15,770.00 | 15,900.00 | 14,520.00 | 14,580.00 | 0.1M |
| 2025-07-01 | 15,550.00 | 16,500.00 | 15,430.00 | 15,570.00 | 0.3M |
| 2025-06-30 | 15,190.00 | 15,630.00 | 14,960.00 | 15,460.00 | 0.1M |
| 2025-06-27 | 15,660.00 | 15,830.00 | 15,000.00 | 15,060.00 | 0.2M |
| 2025-06-26 | 16,150.00 | 16,360.00 | 15,080.00 | 15,460.00 | 0.2M |
| 2025-06-25 | 16,740.00 | 16,750.00 | 15,930.00 | 15,970.00 | 0.2M |
| 2025-06-24 | 17,680.00 | 17,820.00 | 16,350.00 | 16,740.00 | 0.8M |
| 2025-06-23 | 13,950.00 | 16,700.00 | 13,860.00 | 16,490.00 | 1.5M |
| 2025-06-20 | 13,120.00 | 14,980.00 | 13,100.00 | 14,370.00 | 0.9M |
| 2025-06-19 | 13,170.00 | 13,340.00 | 13,030.00 | 13,100.00 | 0.0M |
| 2025-06-18 | 12,750.00 | 13,190.00 | 12,660.00 | 13,170.00 | 0.0M |
| 2025-06-17 | 12,680.00 | 13,290.00 | 12,570.00 | 12,850.00 | 0.1M |
| 2025-06-16 | 12,830.00 | 12,880.00 | 12,510.00 | 12,680.00 | 0.1M |
| 2025-06-13 | 13,640.00 | 13,710.00 | 12,800.00 | 12,810.00 | 0.1M |
| 2025-06-12 | 13,600.00 | 13,700.00 | 13,310.00 | 13,610.00 | 0.1M |
| 2025-06-11 | 13,580.00 | 13,710.00 | 13,430.00 | 13,600.00 | 0.0M |
| 2025-06-10 | 14,070.00 | 14,100.00 | 13,570.00 | 13,570.00 | 0.1M |
| 2025-06-09 | 14,000.00 | 14,120.00 | 13,660.00 | 13,960.00 | 0.1M |
| 2025-06-05 | 13,700.00 | 13,940.00 | 13,440.00 | 13,830.00 | 0.1M |
| 2025-06-04 | 13,000.00 | 13,800.00 | 13,000.00 | 13,760.00 | 0.1M |
| 2025-06-02 | 12,810.00 | 13,000.00 | 12,500.00 | 12,930.00 | 0.0M |
| 2025-05-30 | 13,000.00 | 13,050.00 | 12,800.00 | 12,810.00 | 0.0M |
| 2025-05-29 | 12,940.00 | 13,330.00 | 12,890.00 | 13,070.00 | 0.1M |
| 2025-05-28 | 13,030.00 | 13,370.00 | 12,700.00 | 12,840.00 | 0.1M |
| 2025-05-27 | 13,860.00 | 13,940.00 | 12,910.00 | 12,910.00 | 0.1M |
| 2025-05-26 | 13,500.00 | 13,990.00 | 13,270.00 | 13,940.00 | 0.1M |
| 2025-05-23 | 13,820.00 | 14,110.00 | 13,510.00 | 13,510.00 | 0.1M |
| 2025-05-22 | 13,840.00 | 13,900.00 | 13,460.00 | 13,560.00 | 0.1M |
| 2025-05-21 | 13,560.00 | 14,120.00 | 13,450.00 | 14,050.00 | 0.1M |
| 2025-05-20 | 13,850.00 | 14,110.00 | 13,560.00 | 13,560.00 | 0.1M |
| 2025-05-19 | 14,150.00 | 14,220.00 | 13,450.00 | 13,800.00 | 0.1M |
| 2025-05-16 | 14,550.00 | 14,820.00 | 14,270.00 | 14,370.00 | 0.2M |
| 2025-05-15 | 14,900.00 | 14,900.00 | 14,060.00 | 14,350.00 | 0.2M |
| 2025-05-14 | 14,470.00 | 14,650.00 | 14,190.00 | 14,620.00 | 0.1M |
| 2025-05-13 | 13,770.00 | 15,370.00 | 13,760.00 | 14,470.00 | 0.9M |
| 2025-05-12 | 13,550.00 | 14,290.00 | 13,390.00 | 13,750.00 | 0.1M |
| 2025-05-09 | 13,920.00 | 13,920.00 | 13,290.00 | 13,450.00 | 0.1M |
| 2025-05-08 | 12,850.00 | 13,960.00 | 12,850.00 | 13,920.00 | 0.2M |
| 2025-05-07 | 12,620.00 | 12,860.00 | 12,360.00 | 12,850.00 | 0.0M |
| 2025-05-02 | 12,530.00 | 12,800.00 | 12,300.00 | 12,620.00 | 0.1M |
| 2025-04-30 | 13,200.00 | 13,200.00 | 12,450.00 | 12,620.00 | 0.1M |
| 2025-04-29 | 13,300.00 | 13,530.00 | 13,060.00 | 13,070.00 | 0.1M |
| 2025-04-28 | 13,580.00 | 13,610.00 | 13,140.00 | 13,180.00 | 0.1M |
| 2025-04-25 | 13,700.00 | 13,770.00 | 13,345.00 | 13,390.00 | 0.2M |
| 2025-04-24 | 12,690.00 | 14,400.00 | 12,470.00 | 13,830.00 | 1.0M |
| 2025-04-23 | 12,480.00 | 12,530.00 | 12,260.00 | 12,320.00 | 0.1M |
| 2025-04-22 | 12,410.00 | 12,550.00 | 12,080.00 | 12,360.00 | 0.1M |
| 2025-04-21 | 12,540.00 | 12,610.00 | 12,250.00 | 12,430.00 | 0.1M |
| 2025-04-18 | 12,480.00 | 12,630.00 | 12,000.00 | 12,390.00 | 0.1M |
| 2025-04-17 | 11,720.00 | 12,380.00 | 11,720.00 | 12,380.00 | 0.1M |
| 2025-04-16 | 12,300.00 | 12,370.00 | 11,900.00 | 11,900.00 | 0.1M |
| 2025-04-15 | 12,050.00 | 12,680.00 | 11,770.00 | 12,360.00 | 0.1M |
| 2025-04-14 | 11,910.00 | 11,920.00 | 11,590.00 | 11,900.00 | 0.1M |
| 2025-04-11 | 10,880.00 | 11,700.00 | 10,650.00 | 11,620.00 | 0.1M |
| 2025-04-10 | 10,630.00 | 10,990.00 | 10,520.00 | 10,990.00 | 0.1M |
| 2025-04-09 | 10,300.00 | 10,610.00 | 9,750.00 | 10,080.00 | 0.1M |
| 2025-04-08 | 10,250.00 | 10,650.00 | 10,220.00 | 10,360.00 | 0.1M |
| 2025-04-07 | 10,760.00 | 11,100.00 | 10,070.00 | 10,070.00 | 0.1M |
| 2025-04-04 | 11,330.00 | 11,750.00 | 10,930.00 | 11,230.00 | 0.1M |
| 2025-04-03 | 11,290.00 | 11,920.00 | 11,220.00 | 11,630.00 | 0.1M |
| 2025-04-02 | 12,030.00 | 12,400.00 | 11,490.00 | 11,510.00 | 0.1M |
| 2025-04-01 | 11,490.00 | 12,190.00 | 11,490.00 | 11,770.00 | 0.1M |
| 2025-03-31 | 11,110.00 | 11,740.00 | 11,000.00 | 11,330.00 | 0.1M |
| 2025-03-28 | 12,360.00 | 12,370.00 | 11,300.00 | 11,570.00 | 0.1M |
| 2025-03-27 | 12,510.00 | 12,550.00 | 12,190.00 | 12,360.00 | 0.0M |
| 2025-03-26 | 12,040.00 | 12,650.00 | 11,950.00 | 12,560.00 | 0.1M |
| 2025-03-25 | 12,460.00 | 12,700.00 | 11,990.00 | 12,040.00 | 0.1M |
| 2025-03-24 | 12,410.00 | 12,740.00 | 12,340.00 | 12,460.00 | 0.1M |
| 2025-03-21 | 12,790.00 | 13,010.00 | 12,470.00 | 12,500.00 | 0.1M |
| 2025-03-20 | 13,740.00 | 13,740.00 | 12,820.00 | 12,880.00 | 0.1M |
| 2025-03-19 | 14,050.00 | 14,050.00 | 13,430.00 | 13,450.00 | 0.1M |
| 2025-03-18 | 14,600.00 | 14,600.00 | 13,820.00 | 13,950.00 | 0.1M |
| 2025-03-17 | 14,330.00 | 14,380.00 | 13,790.00 | 14,300.00 | 0.1M |
| 2025-03-14 | 13,690.00 | 14,450.00 | 13,690.00 | 14,270.00 | 0.1M |
| 2025-03-13 | 14,640.00 | 14,690.00 | 13,690.00 | 13,690.00 | 0.1M |
| 2025-03-12 | 14,000.00 | 14,500.00 | 13,720.00 | 14,430.00 | 0.1M |
| 2025-03-11 | 12,810.00 | 14,100.00 | 12,700.00 | 13,930.00 | 0.1M |
| 2025-03-10 | 13,490.00 | 14,160.00 | 13,350.00 | 13,550.00 | 0.1M |
| 2025-03-07 | 13,900.00 | 14,390.00 | 13,590.00 | 13,620.00 | 0.1M |
| 2025-03-06 | 14,820.00 | 14,890.00 | 14,160.00 | 14,200.00 | 0.1M |
| 2025-03-05 | 14,960.00 | 15,660.00 | 14,550.00 | 14,900.00 | 0.2M |
| 2025-03-04 | 14,110.00 | 15,050.00 | 14,000.00 | 14,960.00 | 0.1M |
| 2025-02-28 | 15,540.00 | 15,540.00 | 14,630.00 | 14,650.00 | 0.2M |
| 2025-02-27 | 16,600.00 | 16,860.00 | 16,010.00 | 16,020.00 | 0.2M |
| 2025-02-26 | 15,940.00 | 16,430.00 | 15,710.00 | 16,320.00 | 0.2M |
| 2025-02-25 | 16,150.00 | 16,800.00 | 15,880.00 | 16,090.00 | 0.3M |
| 2025-02-24 | 16,300.00 | 16,460.00 | 15,540.00 | 16,440.00 | 0.3M |
| 2025-02-21 | 16,760.00 | 18,790.00 | 16,370.00 | 16,530.00 | 1.7M |
| 2025-02-20 | 18,410.00 | 18,830.00 | 16,700.00 | 16,910.00 | 0.8M |
| 2025-02-19 | 19,470.00 | 19,950.00 | 18,050.00 | 18,050.00 | 0.8M |
| 2025-02-18 | 15,570.00 | 20,200.00 | 15,340.00 | 19,650.00 | 4.6M |
| 2025-02-17 | 14,960.00 | 15,900.00 | 14,900.00 | 15,570.00 | 0.5M |
| 2025-02-14 | 14,430.00 | 15,050.00 | 14,170.00 | 14,520.00 | 0.3M |
| 2025-02-13 | 13,500.00 | 14,470.00 | 13,470.00 | 14,070.00 | 0.2M |
| 2025-02-12 | 15,280.00 | 15,280.00 | 13,600.00 | 13,750.00 | 0.4M |
| 2025-02-11 | 15,710.00 | 15,740.00 | 15,100.00 | 15,250.00 | 0.3M |
| 2025-02-10 | 15,900.00 | 17,450.00 | 15,550.00 | 15,650.00 | 1.0M |
| 2025-02-07 | 15,330.00 | 15,800.00 | 15,130.00 | 15,550.00 | 0.3M |
| 2025-02-06 | 15,870.00 | 16,080.00 | 15,050.00 | 15,330.00 | 0.5M |
| 2025-02-05 | 14,190.00 | 17,090.00 | 14,070.00 | 15,750.00 | 2.3M |
| 2025-02-04 | 14,350.00 | 14,900.00 | 13,730.00 | 13,900.00 | 0.4M |
| 2025-02-03 | 13,350.00 | 14,500.00 | 13,200.00 | 14,180.00 | 0.6M |
| 2025-01-31 | 12,700.00 | 13,430.00 | 12,670.00 | 13,280.00 | 0.2M |
| 2025-01-24 | 12,800.00 | 13,370.00 | 12,720.00 | 12,920.00 | 0.1M |
| 2025-01-23 | 13,360.00 | 13,370.00 | 12,810.00 | 12,810.00 | 0.1M |
| 2025-01-22 | 14,100.00 | 14,100.00 | 13,220.00 | 13,300.00 | 0.3M |
| 2025-01-21 | 14,120.00 | 14,550.00 | 13,790.00 | 13,840.00 | 0.4M |
| 2025-01-20 | 13,900.00 | 14,990.00 | 13,500.00 | 14,200.00 | 1.4M |
| 2025-01-17 | 13,560.00 | 14,180.00 | 13,250.00 | 13,860.00 | 0.7M |
| 2025-01-16 | 12,080.00 | 14,470.00 | 12,080.00 | 13,250.00 | 2.3M |
| 2025-01-15 | 12,500.00 | 12,560.00 | 11,750.00 | 11,780.00 | 0.1M |
| 2025-01-14 | 12,040.00 | 12,550.00 | 11,700.00 | 12,440.00 | 0.2M |
| 2025-01-13 | 11,600.00 | 12,670.00 | 11,600.00 | 12,040.00 | 0.2M |
| 2025-01-10 | 12,610.00 | 12,730.00 | 11,870.00 | 11,900.00 | 0.2M |
| 2025-01-09 | 11,850.00 | 12,830.00 | 11,010.00 | 12,780.00 | 0.5M |
| 2025-01-08 | 12,270.00 | 12,610.00 | 11,980.00 | 12,150.00 | 0.2M |
| 2025-01-07 | 12,760.00 | 13,000.00 | 12,470.00 | 12,610.00 | 0.2M |
| 2025-01-06 | 13,080.00 | 13,900.00 | 12,520.00 | 12,770.00 | 0.8M |
| 2025-01-03 | 12,100.00 | 12,740.00 | 11,730.00 | 12,190.00 | 0.7M |
| 2025-01-02 | 11,500.00 | 12,470.00 | 11,400.00 | 11,870.00 | 1.3M |