10,265.00
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 | 10,285.00 | 10,285.00 | 10,265.00 | 10,265.00 | 0.0M |
| 2025-09-25 | 10,285.00 | 10,290.00 | 10,280.00 | 10,285.00 | 0.0M |
| 2025-09-24 | 10,285.00 | 10,290.00 | 10,280.00 | 10,290.00 | 0.1M |
| 2025-09-23 | 10,290.00 | 10,290.00 | 10,285.00 | 10,290.00 | 0.0M |
| 2025-09-22 | 10,290.00 | 10,295.00 | 10,285.00 | 10,290.00 | 0.0M |
| 2025-09-19 | 10,300.00 | 10,300.00 | 10,290.00 | 10,290.00 | 0.0M |
| 2025-09-18 | 10,295.00 | 10,300.00 | 10,290.00 | 10,295.00 | 0.0M |
| 2025-09-17 | 10,290.00 | 10,295.00 | 10,285.00 | 10,295.00 | 0.0M |
| 2025-09-16 | 10,285.00 | 10,290.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-09-15 | 10,290.00 | 10,290.00 | 10,285.00 | 10,285.00 | 0.0M |
| 2025-09-12 | 10,285.00 | 10,290.00 | 10,285.00 | 10,290.00 | 0.0M |
| 2025-09-11 | 10,285.00 | 10,290.00 | 10,282.00 | 10,290.00 | 0.1M |
| 2025-09-10 | 10,280.00 | 10,290.00 | 10,280.00 | 10,285.00 | 0.1M |
| 2025-09-09 | 10,280.00 | 10,285.00 | 10,275.00 | 10,285.00 | 0.1M |
| 2025-09-08 | 10,280.00 | 10,280.00 | 10,275.00 | 10,280.00 | 0.0M |
| 2025-09-05 | 10,280.00 | 10,280.00 | 10,275.00 | 10,280.00 | 0.0M |
| 2025-09-04 | 10,280.00 | 10,285.00 | 10,275.00 | 10,280.00 | 0.1M |
| 2025-09-03 | 10,275.00 | 10,277.00 | 10,270.00 | 10,275.00 | 0.0M |
| 2025-09-02 | 10,285.00 | 10,285.00 | 10,275.00 | 10,275.00 | 0.1M |
| 2025-09-01 | 10,285.00 | 10,287.00 | 10,275.00 | 10,285.00 | 0.2M |
| 2025-08-29 | 10,285.00 | 10,290.00 | 10,280.00 | 10,290.00 | 0.1M |
| 2025-08-28 | 10,285.00 | 10,295.00 | 10,285.00 | 10,285.00 | 0.1M |
| 2025-08-27 | 10,285.00 | 10,290.00 | 10,277.00 | 10,285.00 | 0.3M |
| 2025-08-26 | 10,275.00 | 10,280.00 | 10,265.00 | 10,275.00 | 0.2M |
| 2025-08-25 | 10,270.00 | 10,295.00 | 10,265.00 | 10,275.00 | 0.2M |
| 2025-08-22 | 10,260.00 | 10,275.00 | 10,260.00 | 10,270.00 | 0.0M |
| 2025-08-21 | 10,265.00 | 10,270.00 | 10,260.00 | 10,265.00 | 0.0M |
| 2025-08-20 | 10,255.00 | 10,270.00 | 10,255.00 | 10,270.00 | 0.2M |
| 2025-08-19 | 10,265.00 | 10,265.00 | 10,255.00 | 10,265.00 | 0.0M |
| 2025-08-18 | 10,275.00 | 10,275.00 | 10,260.00 | 10,265.00 | 0.0M |
| 2025-08-14 | 10,260.00 | 10,285.00 | 10,260.00 | 10,280.00 | 0.0M |
| 2025-08-13 | 10,260.00 | 10,280.00 | 10,255.00 | 10,270.00 | 0.0M |
| 2025-08-12 | 10,260.00 | 10,265.00 | 10,260.00 | 10,265.00 | 0.0M |
| 2025-08-11 | 10,270.00 | 10,270.00 | 10,260.00 | 10,270.00 | 0.0M |
| 2025-08-08 | 10,275.00 | 10,290.00 | 10,265.00 | 10,270.00 | 0.2M |
| 2025-08-07 | 10,265.00 | 10,275.00 | 10,255.00 | 10,265.00 | 0.0M |
| 2025-08-06 | 10,265.00 | 10,265.00 | 10,250.00 | 10,265.00 | 0.0M |
| 2025-08-05 | 10,255.00 | 10,265.00 | 10,250.00 | 10,265.00 | 0.0M |
| 2025-08-04 | 10,250.00 | 10,265.00 | 10,250.00 | 10,255.00 | 0.0M |
| 2025-08-01 | 10,255.00 | 10,255.00 | 10,245.00 | 10,245.00 | 0.0M |
| 2025-07-31 | 10,250.00 | 10,255.00 | 10,250.00 | 10,255.00 | 0.0M |
| 2025-07-30 | 10,250.00 | 10,255.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2025-07-29 | 10,245.00 | 10,250.00 | 10,245.00 | 10,250.00 | 0.0M |
| 2025-07-28 | 10,245.00 | 10,245.00 | 10,240.00 | 10,245.00 | 0.0M |
| 2025-07-25 | 10,245.00 | 10,245.00 | 10,240.00 | 10,245.00 | 0.0M |
| 2025-07-24 | 10,250.00 | 10,250.00 | 10,235.00 | 10,245.00 | 0.0M |
| 2025-07-23 | 10,240.00 | 10,245.00 | 10,235.00 | 10,245.00 | 0.0M |
| 2025-07-22 | 10,240.00 | 10,245.00 | 10,237.00 | 10,240.00 | 0.0M |
| 2025-07-21 | 10,230.00 | 10,235.00 | 10,230.00 | 10,235.00 | 0.0M |
| 2025-07-18 | 10,235.00 | 10,235.00 | 10,225.00 | 10,230.00 | 0.0M |
| 2025-07-17 | 10,235.00 | 10,240.00 | 10,230.00 | 10,235.00 | 0.0M |
| 2025-07-16 | 10,230.00 | 10,235.00 | 10,225.00 | 10,235.00 | 0.0M |
| 2025-07-15 | 10,230.00 | 10,230.00 | 10,225.00 | 10,230.00 | 0.0M |
| 2025-07-14 | 10,235.00 | 10,235.00 | 10,225.00 | 10,230.00 | 0.0M |
| 2025-07-11 | 10,230.00 | 10,235.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2025-07-10 | 10,225.00 | 10,230.00 | 10,220.00 | 10,230.00 | 0.0M |
| 2025-07-09 | 10,215.00 | 10,220.00 | 10,215.00 | 10,220.00 | 0.0M |
| 2025-07-08 | 10,220.00 | 10,220.00 | 10,210.00 | 10,215.00 | 0.0M |
| 2025-07-07 | 10,215.00 | 10,220.00 | 10,210.00 | 10,215.00 | 0.0M |
| 2025-07-04 | 10,220.00 | 10,225.00 | 10,215.00 | 10,220.00 | 0.0M |
| 2025-07-03 | 10,215.00 | 10,220.00 | 10,210.00 | 10,215.00 | 0.0M |
| 2025-07-02 | 10,220.00 | 10,220.00 | 10,210.00 | 10,215.00 | 0.1M |
| 2025-07-01 | 10,220.00 | 10,225.00 | 10,215.00 | 10,225.00 | 0.0M |
| 2025-06-30 | 10,215.00 | 10,220.00 | 10,210.00 | 10,220.00 | 0.0M |
| 2025-06-27 | 10,210.00 | 10,215.00 | 10,205.00 | 10,215.00 | 0.0M |
| 2025-06-26 | 10,205.00 | 10,210.00 | 10,205.00 | 10,205.00 | 0.0M |
| 2025-06-25 | 10,195.00 | 10,200.00 | 10,195.00 | 10,200.00 | 0.0M |
| 2025-06-24 | 10,190.00 | 10,200.00 | 10,190.00 | 10,200.00 | 0.0M |
| 2025-06-23 | 10,190.00 | 10,200.00 | 10,185.00 | 10,195.00 | 0.0M |
| 2025-06-20 | 10,190.00 | 10,190.00 | 10,185.00 | 10,185.00 | 0.0M |
| 2025-06-19 | 10,190.00 | 10,195.00 | 10,185.00 | 10,190.00 | 0.0M |
| 2025-06-18 | 10,190.00 | 10,195.00 | 10,185.00 | 10,185.00 | 0.0M |
| 2025-06-17 | 10,000.00 | 10,190.00 | 10,000.00 | 10,190.00 | 0.1M |
| 2025-06-16 | 10,180.00 | 10,185.00 | 10,175.00 | 10,185.00 | 0.0M |
| 2025-06-13 | 10,190.00 | 10,195.00 | 10,180.00 | 10,185.00 | 0.0M |
| 2025-06-12 | 10,190.00 | 10,195.00 | 10,190.00 | 10,195.00 | 0.0M |
| 2025-06-11 | 10,195.00 | 10,200.00 | 10,190.00 | 10,195.00 | 0.0M |
| 2025-06-10 | 10,200.00 | 10,200.00 | 10,190.00 | 10,195.00 | 0.0M |
| 2025-06-09 | 10,185.00 | 10,200.00 | 10,180.00 | 10,200.00 | 0.0M |
| 2025-06-05 | 10,190.00 | 10,195.00 | 10,185.00 | 10,195.00 | 0.0M |
| 2025-06-04 | 10,205.00 | 10,205.00 | 10,190.00 | 10,190.00 | 0.1M |
| 2025-06-02 | 10,200.00 | 10,205.00 | 10,195.00 | 10,205.00 | 0.0M |
| 2025-05-30 | 10,200.00 | 10,210.00 | 10,195.00 | 10,200.00 | 0.0M |
| 2025-05-29 | 10,200.00 | 10,207.00 | 10,195.00 | 10,200.00 | 0.0M |
| 2025-05-28 | 10,190.00 | 10,200.00 | 10,190.00 | 10,200.00 | 0.1M |
| 2025-05-27 | 10,190.00 | 10,195.00 | 10,185.00 | 10,190.00 | 0.0M |
| 2025-05-26 | 10,200.00 | 10,200.00 | 10,185.00 | 10,190.00 | 0.1M |
| 2025-05-23 | 10,195.00 | 10,195.00 | 10,185.00 | 10,195.00 | 0.0M |
| 2025-05-22 | 10,180.00 | 10,185.00 | 10,175.00 | 10,185.00 | 0.0M |
| 2025-05-21 | 10,185.00 | 10,185.00 | 10,175.00 | 10,185.00 | 0.0M |
| 2025-05-20 | 10,185.00 | 10,185.00 | 10,175.00 | 10,185.00 | 0.0M |
| 2025-05-19 | 10,185.00 | 10,190.00 | 10,180.00 | 10,180.00 | 0.0M |
| 2025-05-16 | 10,175.00 | 10,185.00 | 10,175.00 | 10,185.00 | 0.0M |
| 2025-05-15 | 10,170.00 | 10,175.00 | 10,165.00 | 10,170.00 | 0.0M |
| 2025-05-14 | 10,165.00 | 10,170.00 | 10,160.00 | 10,170.00 | 0.0M |
| 2025-05-13 | 10,170.00 | 10,170.00 | 10,160.00 | 10,170.00 | 0.0M |
| 2025-05-12 | 10,175.00 | 10,175.00 | 10,165.00 | 10,175.00 | 0.0M |
| 2025-05-09 | 10,190.00 | 10,190.00 | 10,175.00 | 10,180.00 | 0.0M |
| 2025-05-08 | 10,200.00 | 10,200.00 | 10,185.00 | 10,190.00 | 0.1M |
| 2025-05-07 | 10,190.00 | 10,200.00 | 10,180.00 | 10,200.00 | 0.0M |
| 2025-05-02 | 10,200.00 | 10,200.00 | 10,180.00 | 10,195.00 | 0.1M |
| 2025-04-30 | 10,180.00 | 10,200.00 | 10,180.00 | 10,200.00 | 0.0M |
| 2025-04-29 | 10,175.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.0M |
| 2025-04-28 | 10,175.00 | 10,175.00 | 10,165.00 | 10,170.00 | 0.0M |
| 2025-04-25 | 10,170.00 | 10,170.00 | 10,160.00 | 10,170.00 | 0.0M |
| 2025-04-24 | 10,160.00 | 10,165.00 | 10,160.00 | 10,160.00 | 0.0M |
| 2025-04-23 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 0.0M |
| 2025-04-22 | 10,160.00 | 10,165.00 | 10,155.00 | 10,155.00 | 0.0M |
| 2025-04-21 | 10,160.00 | 10,160.00 | 10,150.00 | 10,160.00 | 0.0M |
| 2025-04-18 | 10,145.00 | 10,160.00 | 10,145.00 | 10,160.00 | 0.0M |
| 2025-04-17 | 10,160.00 | 10,165.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2025-04-16 | 10,145.00 | 10,155.00 | 10,145.00 | 10,155.00 | 0.0M |
| 2025-04-15 | 10,145.00 | 10,145.00 | 10,135.00 | 10,145.00 | 0.0M |
| 2025-04-14 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 0.0M |
| 2025-04-11 | 10,135.00 | 10,142.00 | 10,130.00 | 10,140.00 | 0.0M |
| 2025-04-10 | 10,135.00 | 10,140.00 | 10,130.00 | 10,135.00 | 0.0M |
| 2025-04-09 | 10,140.00 | 10,140.00 | 10,120.00 | 10,135.00 | 0.0M |
| 2025-04-08 | 10,130.00 | 10,140.00 | 10,115.00 | 10,140.00 | 0.0M |
| 2025-04-07 | 10,135.00 | 10,140.00 | 10,130.00 | 10,140.00 | 0.0M |
| 2025-04-04 | 10,105.00 | 10,130.00 | 10,105.00 | 10,125.00 | 0.0M |
| 2025-04-03 | 10,100.00 | 10,110.00 | 10,095.00 | 10,100.00 | 0.0M |
| 2025-04-02 | 10,095.00 | 10,095.00 | 10,090.00 | 10,095.00 | 0.0M |
| 2025-04-01 | 10,090.00 | 10,095.00 | 10,085.00 | 10,095.00 | 0.0M |
| 2025-03-31 | 10,085.00 | 10,090.00 | 10,075.00 | 10,080.00 | 0.0M |
| 2025-03-28 | 10,090.00 | 10,090.00 | 10,065.00 | 10,075.00 | 0.1M |
| 2025-03-27 | 10,070.00 | 10,075.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-03-26 | 10,070.00 | 10,075.00 | 10,060.00 | 10,070.00 | 0.0M |
| 2025-03-25 | 10,080.00 | 10,080.00 | 10,065.00 | 10,070.00 | 0.0M |
| 2025-03-24 | 10,075.00 | 10,090.00 | 10,075.00 | 10,080.00 | 0.0M |
| 2025-03-21 | 10,070.00 | 10,075.00 | 10,065.00 | 10,075.00 | 0.0M |
| 2025-03-20 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 0.0M |
| 2025-03-19 | 10,070.00 | 10,075.00 | 10,065.00 | 10,075.00 | 0.0M |
| 2025-03-18 | 10,075.00 | 10,075.00 | 10,060.00 | 10,070.00 | 0.0M |
| 2025-03-17 | 10,060.00 | 10,075.00 | 10,060.00 | 10,075.00 | 0.0M |
| 2025-03-14 | 10,080.00 | 10,080.00 | 10,065.00 | 10,075.00 | 0.0M |
| 2025-03-13 | 10,085.00 | 10,085.00 | 10,075.00 | 10,080.00 | 0.0M |
| 2025-03-12 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 0.0M |
| 2025-03-11 | 10,070.00 | 10,090.00 | 10,070.00 | 10,085.00 | 0.0M |
| 2025-03-10 | 10,080.00 | 10,080.00 | 10,070.00 | 10,075.00 | 0.0M |
| 2025-03-07 | 10,065.00 | 10,075.00 | 10,065.00 | 10,075.00 | 0.0M |
| 2025-03-06 | 10,075.00 | 10,075.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-03-05 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 0.0M |
| 2025-03-04 | 10,075.00 | 10,090.00 | 10,075.00 | 10,080.00 | 0.0M |
| 2025-02-28 | 10,070.00 | 10,075.00 | 10,065.00 | 10,075.00 | 0.0M |
| 2025-02-27 | 10,075.00 | 10,075.00 | 10,060.00 | 10,065.00 | 0.0M |
| 2025-02-26 | 10,075.00 | 10,075.00 | 10,060.00 | 10,065.00 | 0.1M |
| 2025-02-25 | 10,050.00 | 10,065.00 | 10,050.00 | 10,065.00 | 0.1M |
| 2025-02-24 | 10,050.00 | 10,065.00 | 10,050.00 | 10,060.00 | 0.0M |
| 2025-02-21 | 10,045.00 | 10,050.00 | 10,040.00 | 10,050.00 | 0.0M |
| 2025-02-20 | 10,040.00 | 10,050.00 | 10,040.00 | 10,045.00 | 0.0M |
| 2025-02-19 | 10,040.00 | 10,045.00 | 10,030.00 | 10,045.00 | 0.0M |
| 2025-02-18 | 10,045.00 | 10,045.00 | 10,035.00 | 10,040.00 | 0.0M |
| 2025-02-17 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 0.0M |
| 2025-02-14 | 10,035.00 | 10,045.00 | 10,035.00 | 10,045.00 | 0.0M |
| 2025-02-13 | 10,030.00 | 10,035.00 | 10,025.00 | 10,035.00 | 0.0M |
| 2025-02-12 | 10,030.00 | 10,035.00 | 10,020.00 | 10,030.00 | 0.0M |
| 2025-02-11 | 10,035.00 | 10,040.00 | 10,030.00 | 10,035.00 | 0.0M |
| 2025-02-10 | 10,035.00 | 10,040.00 | 10,020.00 | 10,035.00 | 0.1M |
| 2025-02-07 | 10,045.00 | 10,045.00 | 10,030.00 | 10,030.00 | 0.0M |
| 2025-02-06 | 10,050.00 | 10,050.00 | 10,040.00 | 10,045.00 | 0.0M |
| 2025-02-05 | 10,035.00 | 10,045.00 | 10,030.00 | 10,040.00 | 0.0M |
| 2025-02-04 | 10,035.00 | 10,040.00 | 10,030.00 | 10,040.00 | 0.0M |
| 2025-02-03 | 10,035.00 | 10,040.00 | 10,030.00 | 10,035.00 | 0.0M |
| 2025-01-31 | 10,045.00 | 10,045.00 | 10,030.00 | 10,035.00 | 0.0M |
| 2025-01-24 | 10,045.00 | 10,045.00 | 10,040.00 | 10,040.00 | 0.0M |
| 2025-01-23 | 10,025.00 | 10,045.00 | 10,025.00 | 10,045.00 | 0.1M |
| 2025-01-22 | 10,025.00 | 10,025.00 | 10,015.00 | 10,025.00 | 0.0M |
| 2025-01-21 | 10,025.00 | 10,035.00 | 10,020.00 | 10,030.00 | 0.0M |
| 2025-01-20 | 10,020.00 | 10,025.00 | 10,020.00 | 10,020.00 | 0.0M |
| 2025-01-17 | 10,015.00 | 10,025.00 | 10,015.00 | 10,020.00 | 0.0M |
| 2025-01-16 | 10,005.00 | 10,020.00 | 10,005.00 | 10,015.00 | 0.0M |
| 2025-01-15 | 10,005.00 | 10,005.00 | 9,995.00 | 10,000.00 | 0.0M |
| 2025-01-14 | 10,000.00 | 10,005.00 | 9,995.00 | 10,005.00 | 0.0M |