17,185.00
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 | 17,410.00 | 17,410.00 | 17,135.00 | 17,185.00 | 0.0M |
| 2025-09-25 | 17,550.00 | 17,550.00 | 17,440.00 | 17,535.00 | 0.0M |
| 2025-09-24 | 17,745.00 | 17,745.00 | 17,460.00 | 17,545.00 | 0.0M |
| 2025-09-23 | 17,735.00 | 17,745.00 | 17,605.00 | 17,690.00 | 0.0M |
| 2025-09-22 | 17,570.00 | 17,750.00 | 17,570.00 | 17,670.00 | 0.1M |
| 2025-09-19 | 17,620.00 | 17,625.00 | 17,495.00 | 17,510.00 | 0.0M |
| 2025-09-18 | 17,570.00 | 17,620.00 | 17,440.00 | 17,620.00 | 0.0M |
| 2025-09-17 | 17,660.00 | 17,660.00 | 17,460.00 | 17,530.00 | 0.0M |
| 2025-09-16 | 17,600.00 | 17,710.00 | 17,580.00 | 17,660.00 | 0.0M |
| 2025-09-15 | 17,445.00 | 17,660.00 | 17,445.00 | 17,580.00 | 0.0M |
| 2025-09-12 | 17,420.00 | 17,495.00 | 17,385.00 | 17,445.00 | 0.0M |
| 2025-09-11 | 17,260.00 | 17,350.00 | 17,140.00 | 17,315.00 | 0.0M |
| 2025-09-10 | 16,925.00 | 17,310.00 | 16,925.00 | 17,260.00 | 0.0M |
| 2025-09-09 | 16,860.00 | 16,955.00 | 16,750.00 | 16,905.00 | 0.2M |
| 2025-09-08 | 16,735.00 | 16,735.00 | 16,610.00 | 16,675.00 | 0.0M |
| 2025-09-05 | 16,775.00 | 16,775.00 | 16,645.00 | 16,735.00 | 0.0M |
| 2025-09-04 | 16,700.00 | 16,700.00 | 16,595.00 | 16,700.00 | 0.0M |
| 2025-09-03 | 16,675.00 | 16,700.00 | 16,615.00 | 16,685.00 | 0.0M |
| 2025-09-02 | 16,580.00 | 16,635.00 | 16,525.00 | 16,630.00 | 0.0M |
| 2025-09-01 | 16,720.00 | 16,720.00 | 16,510.00 | 16,585.00 | 0.0M |
| 2025-08-29 | 16,800.00 | 16,805.00 | 16,655.00 | 16,700.00 | 0.0M |
| 2025-08-28 | 16,635.00 | 16,820.00 | 16,565.00 | 16,725.00 | 0.0M |
| 2025-08-27 | 16,630.00 | 16,630.00 | 16,530.00 | 16,580.00 | 0.0M |
| 2025-08-26 | 16,745.00 | 16,745.00 | 16,575.00 | 16,615.00 | 0.0M |
| 2025-08-25 | 16,645.00 | 16,765.00 | 16,645.00 | 16,760.00 | 0.0M |
| 2025-08-22 | 16,750.00 | 16,795.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-08-21 | 16,710.00 | 16,750.00 | 16,625.00 | 16,660.00 | 0.0M |
| 2025-08-20 | 16,640.00 | 16,640.00 | 16,335.00 | 16,580.00 | 0.2M |
| 2025-08-19 | 16,630.00 | 16,630.00 | 16,435.00 | 16,530.00 | 0.0M |
| 2025-08-18 | 16,775.00 | 16,775.00 | 16,560.00 | 16,560.00 | 0.0M |
| 2025-08-14 | 16,820.00 | 16,950.00 | 16,760.00 | 16,760.00 | 0.0M |
| 2025-08-13 | 16,790.00 | 16,870.00 | 16,715.00 | 16,795.00 | 0.0M |
| 2025-08-12 | 16,725.00 | 16,955.00 | 16,725.00 | 16,770.00 | 0.0M |
| 2025-08-11 | 16,900.00 | 16,900.00 | 16,685.00 | 16,715.00 | 0.0M |
| 2025-08-08 | 16,840.00 | 16,840.00 | 16,740.00 | 16,805.00 | 0.0M |
| 2025-08-07 | 16,775.00 | 16,840.00 | 16,670.00 | 16,840.00 | 0.0M |
| 2025-08-06 | 16,590.00 | 16,705.00 | 16,570.00 | 16,675.00 | 0.0M |
| 2025-08-05 | 16,570.00 | 16,710.00 | 16,475.00 | 16,600.00 | 0.0M |
| 2025-08-04 | 16,245.00 | 16,435.00 | 16,175.00 | 16,420.00 | 0.0M |
| 2025-08-01 | 16,665.00 | 16,665.00 | 16,195.00 | 16,245.00 | 0.0M |
| 2025-07-31 | 17,175.00 | 17,175.00 | 16,775.00 | 16,785.00 | 0.1M |
| 2025-07-30 | 16,900.00 | 17,122.00 | 16,885.00 | 17,110.00 | 0.0M |
| 2025-07-29 | 16,900.00 | 17,050.00 | 16,750.00 | 17,040.00 | 0.0M |
| 2025-07-28 | 17,305.00 | 17,355.00 | 16,845.00 | 16,905.00 | 0.0M |
| 2025-07-25 | 17,235.00 | 17,360.00 | 17,200.00 | 17,305.00 | 0.0M |
| 2025-07-24 | 17,370.00 | 17,515.00 | 17,160.00 | 17,190.00 | 0.0M |
| 2025-07-23 | 17,220.00 | 17,375.00 | 17,095.00 | 17,315.00 | 0.0M |
| 2025-07-22 | 17,335.00 | 17,355.00 | 17,045.00 | 17,155.00 | 0.0M |
| 2025-07-21 | 17,235.00 | 17,300.00 | 17,180.00 | 17,300.00 | 0.0M |
| 2025-07-18 | 17,440.00 | 17,440.00 | 17,120.00 | 17,235.00 | 0.0M |
| 2025-07-17 | 17,245.00 | 17,355.00 | 17,110.00 | 17,340.00 | 0.0M |
| 2025-07-16 | 17,560.00 | 17,560.00 | 17,210.00 | 17,225.00 | 0.0M |
| 2025-07-15 | 17,640.00 | 17,645.00 | 17,470.00 | 17,605.00 | 0.0M |
| 2025-07-14 | 17,335.00 | 17,670.00 | 17,265.00 | 17,655.00 | 0.0M |
| 2025-07-11 | 17,090.00 | 17,360.00 | 17,090.00 | 17,260.00 | 0.1M |
| 2025-07-10 | 17,055.00 | 17,155.00 | 16,995.00 | 17,090.00 | 0.1M |
| 2025-07-09 | 16,990.00 | 17,070.00 | 16,860.00 | 17,055.00 | 0.0M |
| 2025-07-08 | 16,580.00 | 16,990.00 | 16,495.00 | 16,990.00 | 0.0M |
| 2025-07-07 | 16,470.00 | 16,590.00 | 16,400.00 | 16,490.00 | 0.0M |
| 2025-07-04 | 16,730.00 | 16,770.00 | 16,425.00 | 16,475.00 | 0.0M |
| 2025-07-03 | 16,430.00 | 16,730.00 | 16,395.00 | 16,730.00 | 0.0M |
| 2025-07-02 | 16,375.00 | 16,430.00 | 16,140.00 | 16,430.00 | 0.0M |
| 2025-07-01 | 16,140.00 | 16,485.00 | 16,140.00 | 16,375.00 | 0.0M |
| 2025-06-30 | 16,035.00 | 16,135.00 | 15,965.00 | 16,135.00 | 0.0M |
| 2025-06-27 | 16,140.00 | 16,180.00 | 15,920.00 | 16,030.00 | 0.0M |
| 2025-06-26 | 16,225.00 | 16,230.00 | 15,880.00 | 16,140.00 | 0.0M |
| 2025-06-25 | 16,135.00 | 16,265.00 | 16,015.00 | 16,225.00 | 0.0M |
| 2025-06-24 | 15,815.00 | 16,120.00 | 15,815.00 | 16,085.00 | 0.0M |
| 2025-06-23 | 15,665.00 | 15,675.00 | 15,455.00 | 15,665.00 | 0.0M |
| 2025-06-20 | 15,570.00 | 15,780.00 | 15,570.00 | 15,695.00 | 0.0M |
| 2025-06-19 | 15,645.00 | 15,740.00 | 15,500.00 | 15,660.00 | 0.0M |
| 2025-06-18 | 15,490.00 | 15,675.00 | 15,425.00 | 15,640.00 | 0.0M |
| 2025-06-17 | 15,610.00 | 15,825.00 | 15,480.00 | 15,615.00 | 0.1M |
| 2025-06-16 | 15,390.00 | 15,605.00 | 15,260.00 | 15,605.00 | 0.1M |
| 2025-06-13 | 15,600.00 | 15,600.00 | 15,270.00 | 15,435.00 | 0.0M |
| 2025-06-12 | 15,435.00 | 15,570.00 | 15,405.00 | 15,540.00 | 0.0M |
| 2025-06-11 | 15,330.00 | 15,470.00 | 15,290.00 | 15,435.00 | 0.1M |
| 2025-06-10 | 15,375.00 | 15,430.00 | 15,200.00 | 15,325.00 | 0.0M |
| 2025-06-09 | 15,285.00 | 15,450.00 | 15,165.00 | 15,275.00 | 0.1M |
| 2025-06-05 | 14,935.00 | 15,120.00 | 14,845.00 | 15,010.00 | 0.1M |
| 2025-06-04 | 14,500.00 | 14,850.00 | 14,500.00 | 14,840.00 | 0.1M |
| 2025-06-02 | 14,465.00 | 14,530.00 | 14,280.00 | 14,400.00 | 0.0M |
| 2025-05-30 | 14,580.00 | 14,580.00 | 14,430.00 | 14,480.00 | 0.0M |
| 2025-05-29 | 14,300.00 | 14,585.00 | 14,300.00 | 14,580.00 | 0.0M |
| 2025-05-28 | 14,065.00 | 14,265.00 | 13,995.00 | 14,195.00 | 0.0M |
| 2025-05-27 | 14,010.00 | 14,065.00 | 13,930.00 | 14,000.00 | 0.0M |
| 2025-05-26 | 13,750.00 | 14,050.00 | 13,750.00 | 14,050.00 | 0.0M |
| 2025-05-23 | 13,810.00 | 13,840.00 | 13,755.00 | 13,800.00 | 0.0M |
| 2025-05-22 | 13,930.00 | 13,930.00 | 13,765.00 | 13,810.00 | 0.0M |
| 2025-05-21 | 13,910.00 | 14,000.00 | 13,905.00 | 13,965.00 | 0.0M |
| 2025-05-20 | 13,945.00 | 14,030.00 | 13,870.00 | 13,905.00 | 0.0M |
| 2025-05-19 | 13,950.00 | 13,990.00 | 13,855.00 | 13,920.00 | 0.0M |
| 2025-05-16 | 13,975.00 | 14,025.00 | 13,925.00 | 13,995.00 | 0.0M |
| 2025-05-15 | 13,990.00 | 14,070.00 | 13,950.00 | 13,955.00 | 0.0M |
| 2025-05-14 | 13,990.00 | 14,045.00 | 13,915.00 | 13,990.00 | 0.0M |
| 2025-05-13 | 13,905.00 | 13,990.00 | 13,865.00 | 13,990.00 | 0.0M |
| 2025-05-12 | 13,720.00 | 13,905.00 | 13,720.00 | 13,905.00 | 0.1M |
| 2025-05-09 | 13,710.00 | 13,720.00 | 13,615.00 | 13,615.00 | 0.0M |
| 2025-05-08 | 13,640.00 | 13,680.00 | 13,625.00 | 13,645.00 | 0.0M |
| 2025-05-07 | 13,695.00 | 13,755.00 | 13,600.00 | 13,640.00 | 0.0M |
| 2025-05-02 | 13,655.00 | 13,655.00 | 13,495.00 | 13,615.00 | 0.0M |
| 2025-04-30 | 13,600.00 | 13,675.00 | 13,530.00 | 13,675.00 | 0.0M |
| 2025-04-29 | 13,520.00 | 13,630.00 | 13,495.00 | 13,600.00 | 0.0M |
| 2025-04-28 | 13,575.00 | 13,600.00 | 13,520.00 | 13,530.00 | 0.0M |
| 2025-04-25 | 13,630.00 | 13,650.00 | 13,520.00 | 13,570.00 | 0.0M |
| 2025-04-24 | 13,560.00 | 13,560.00 | 13,450.00 | 13,500.00 | 0.0M |
| 2025-04-23 | 13,460.00 | 13,570.00 | 13,430.00 | 13,560.00 | 0.0M |
| 2025-04-22 | 13,360.00 | 13,410.00 | 13,320.00 | 13,375.00 | 0.0M |
| 2025-04-21 | 13,370.00 | 13,370.00 | 13,275.00 | 13,350.00 | 0.0M |
| 2025-04-18 | 13,240.00 | 13,325.00 | 13,220.00 | 13,320.00 | 0.0M |
| 2025-04-17 | 13,160.00 | 13,205.00 | 13,115.00 | 13,205.00 | 0.0M |
| 2025-04-16 | 13,215.00 | 13,215.00 | 13,100.00 | 13,130.00 | 0.0M |
| 2025-04-15 | 13,120.00 | 13,245.00 | 13,080.00 | 13,245.00 | 0.0M |
| 2025-04-14 | 13,035.00 | 13,060.00 | 12,965.00 | 13,010.00 | 0.0M |
| 2025-04-11 | 12,960.00 | 12,960.00 | 12,805.00 | 12,935.00 | 0.0M |
| 2025-04-10 | 13,030.00 | 13,120.00 | 12,875.00 | 13,120.00 | 0.0M |
| 2025-04-09 | 12,670.00 | 12,715.00 | 12,465.00 | 12,480.00 | 0.0M |
| 2025-04-08 | 12,880.00 | 12,932.00 | 12,650.00 | 12,715.00 | 0.0M |
| 2025-04-07 | 12,995.00 | 12,995.00 | 12,710.00 | 12,755.00 | 0.2M |
| 2025-04-04 | 13,295.00 | 13,510.00 | 13,215.00 | 13,360.00 | 0.0M |
| 2025-04-03 | 13,315.00 | 13,465.00 | 13,245.00 | 13,465.00 | 0.0M |
| 2025-04-02 | 13,720.00 | 13,720.00 | 13,555.00 | 13,655.00 | 0.0M |
| 2025-04-01 | 13,570.00 | 13,740.00 | 13,570.00 | 13,715.00 | 0.0M |
| 2025-03-31 | 13,705.00 | 13,705.00 | 13,525.00 | 13,545.00 | 0.0M |
| 2025-03-28 | 14,020.00 | 14,020.00 | 13,800.00 | 13,815.00 | 0.0M |
| 2025-03-27 | 14,055.00 | 14,100.00 | 14,000.00 | 14,035.00 | 0.0M |
| 2025-03-26 | 14,180.00 | 14,200.00 | 14,115.00 | 14,140.00 | 0.0M |
| 2025-03-25 | 14,230.00 | 14,230.00 | 14,070.00 | 14,120.00 | 0.0M |
| 2025-03-24 | 14,100.00 | 14,150.00 | 14,025.00 | 14,100.00 | 0.0M |
| 2025-03-21 | 14,040.00 | 14,125.00 | 14,000.00 | 14,100.00 | 0.0M |
| 2025-03-20 | 14,035.00 | 14,105.00 | 14,010.00 | 14,040.00 | 0.0M |
| 2025-03-19 | 13,875.00 | 14,015.00 | 13,875.00 | 13,960.00 | 0.0M |
| 2025-03-18 | 13,835.00 | 13,965.00 | 13,825.00 | 13,845.00 | 0.0M |
| 2025-03-17 | 13,655.00 | 13,780.00 | 13,655.00 | 13,760.00 | 0.0M |
| 2025-03-14 | 13,675.00 | 13,675.00 | 13,585.00 | 13,640.00 | 0.0M |
| 2025-03-13 | 13,720.00 | 13,770.00 | 13,605.00 | 13,665.00 | 0.0M |
| 2025-03-12 | 13,540.00 | 13,720.00 | 13,540.00 | 13,720.00 | 0.0M |
| 2025-03-11 | 13,490.00 | 13,590.00 | 13,460.00 | 13,570.00 | 0.0M |
| 2025-03-10 | 13,590.00 | 13,750.00 | 13,580.00 | 13,720.00 | 0.0M |
| 2025-03-07 | 13,620.00 | 13,710.00 | 13,570.00 | 13,660.00 | 0.0M |
| 2025-03-06 | 13,580.00 | 13,675.00 | 13,525.00 | 13,665.00 | 0.0M |
| 2025-03-05 | 13,425.00 | 13,520.00 | 13,375.00 | 13,485.00 | 0.0M |
| 2025-03-04 | 13,410.00 | 13,515.00 | 13,350.00 | 13,375.00 | 0.0M |
| 2025-02-28 | 13,635.00 | 13,640.00 | 13,375.00 | 13,410.00 | 0.0M |
| 2025-02-27 | 13,750.00 | 13,750.00 | 13,660.00 | 13,730.00 | 0.0M |
| 2025-02-26 | 13,690.00 | 13,740.00 | 13,640.00 | 13,720.00 | 0.0M |
| 2025-02-25 | 13,705.00 | 13,745.00 | 13,595.00 | 13,690.00 | 0.0M |
| 2025-02-24 | 13,685.00 | 13,770.00 | 13,680.00 | 13,735.00 | 0.0M |
| 2025-02-21 | 13,790.00 | 13,795.00 | 13,685.00 | 13,705.00 | 0.0M |
| 2025-02-20 | 13,690.00 | 13,740.00 | 13,655.00 | 13,715.00 | 0.0M |
| 2025-02-19 | 13,535.00 | 13,745.00 | 13,535.00 | 13,690.00 | 0.1M |
| 2025-02-18 | 13,510.00 | 13,550.00 | 13,430.00 | 13,550.00 | 0.0M |
| 2025-02-17 | 13,400.00 | 13,495.00 | 13,380.00 | 13,495.00 | 0.0M |
| 2025-02-14 | 13,325.00 | 13,460.00 | 13,305.00 | 13,395.00 | 0.0M |
| 2025-02-13 | 13,215.00 | 13,320.00 | 13,180.00 | 13,320.00 | 0.0M |
| 2025-02-12 | 13,175.00 | 13,190.00 | 13,120.00 | 13,160.00 | 0.0M |
| 2025-02-11 | 13,165.00 | 13,265.00 | 13,105.00 | 13,175.00 | 0.2M |
| 2025-02-10 | 13,100.00 | 13,165.00 | 13,065.00 | 13,125.00 | 0.0M |
| 2025-02-07 | 13,255.00 | 13,265.00 | 13,145.00 | 13,155.00 | 0.0M |
| 2025-02-06 | 13,210.00 | 13,310.00 | 13,190.00 | 13,310.00 | 1.1M |
| 2025-02-05 | 13,185.00 | 13,285.00 | 13,185.00 | 13,200.00 | 0.0M |
| 2025-02-04 | 13,145.00 | 13,245.00 | 13,080.00 | 13,130.00 | 0.0M |
| 2025-02-03 | 13,170.00 | 13,175.00 | 12,975.00 | 13,070.00 | 0.0M |
| 2025-01-31 | 13,275.00 | 13,355.00 | 13,190.00 | 13,340.00 | 0.0M |
| 2025-01-24 | 13,255.00 | 13,260.00 | 13,165.00 | 13,230.00 | 0.2M |
| 2025-01-23 | 13,315.00 | 13,315.00 | 13,240.00 | 13,260.00 | 0.0M |
| 2025-01-22 | 13,260.00 | 13,350.00 | 13,215.00 | 13,320.00 | 0.0M |
| 2025-01-21 | 13,265.00 | 13,370.00 | 13,175.00 | 13,220.00 | 0.0M |
| 2025-01-20 | 13,320.00 | 13,320.00 | 13,235.00 | 13,250.00 | 0.0M |
| 2025-01-17 | 13,345.00 | 13,345.00 | 13,260.00 | 13,305.00 | 0.0M |
| 2025-01-16 | 13,360.00 | 13,425.00 | 13,340.00 | 13,395.00 | 0.0M |
| 2025-01-15 | 13,350.00 | 13,445.00 | 13,280.00 | 13,280.00 | 0.0M |
| 2025-01-14 | 13,335.00 | 13,360.00 | 13,260.00 | 13,325.00 | 0.0M |
| 2025-01-13 | 13,400.00 | 13,405.00 | 13,265.00 | 13,325.00 | 0.0M |
| 2025-01-10 | 13,360.00 | 13,465.00 | 13,310.00 | 13,400.00 | 0.0M |
| 2025-01-09 | 13,360.00 | 13,435.00 | 13,350.00 | 13,355.00 | 0.0M |
| 2025-01-08 | 13,190.00 | 13,415.00 | 13,190.00 | 13,350.00 | 0.0M |
| 2025-01-07 | 13,335.00 | 13,400.00 | 13,230.00 | 13,260.00 | 0.0M |
| 2025-01-06 | 13,215.00 | 13,290.00 | 13,110.00 | 13,250.00 | 0.0M |
| 2025-01-03 | 13,015.00 | 13,270.00 | 13,015.00 | 13,160.00 | 0.0M |
| 2025-01-02 | 13,050.00 | 13,100.00 | 12,985.00 | 13,015.00 | 0.0M |