22,610.00
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 | 24,080.00 | 24,080.00 | 22,240.00 | 22,610.00 | 0.0M |
| 2025-09-25 | 23,735.00 | 23,835.00 | 23,480.00 | 23,650.00 | 0.0M |
| 2025-09-24 | 24,040.00 | 24,040.00 | 23,265.00 | 23,690.00 | 0.0M |
| 2025-09-23 | 23,785.00 | 24,040.00 | 23,600.00 | 23,945.00 | 0.0M |
| 2025-09-22 | 23,365.00 | 23,700.00 | 23,365.00 | 23,610.00 | 0.0M |
| 2025-09-19 | 23,130.00 | 23,230.00 | 22,900.00 | 23,100.00 | 0.0M |
| 2025-09-18 | 22,750.00 | 23,140.00 | 22,565.00 | 23,140.00 | 0.0M |
| 2025-09-17 | 23,070.00 | 23,070.00 | 22,400.00 | 22,450.00 | 0.0M |
| 2025-09-16 | 22,260.00 | 23,000.00 | 22,260.00 | 22,990.00 | 0.0M |
| 2025-09-15 | 22,190.00 | 22,415.00 | 22,190.00 | 22,305.00 | 0.0M |
| 2025-09-12 | 21,420.00 | 22,055.00 | 21,420.00 | 22,055.00 | 0.0M |
| 2025-09-11 | 20,990.00 | 21,300.00 | 20,895.00 | 21,150.00 | 0.0M |
| 2025-09-10 | 20,180.00 | 20,910.00 | 20,180.00 | 20,855.00 | 0.0M |
| 2025-09-09 | 19,580.00 | 19,875.00 | 19,580.00 | 19,875.00 | 0.0M |
| 2025-09-08 | 19,485.00 | 19,545.00 | 19,485.00 | 19,535.00 | 0.0M |
| 2025-09-05 | 19,400.00 | 19,525.00 | 19,400.00 | 19,485.00 | 0.0M |
| 2025-09-04 | 19,160.00 | 19,385.00 | 19,160.00 | 19,360.00 | 0.0M |
| 2025-09-03 | 19,010.00 | 19,160.00 | 19,000.00 | 19,135.00 | 0.0M |
| 2025-09-02 | 18,840.00 | 19,010.00 | 18,840.00 | 19,010.00 | 0.0M |
| 2025-09-01 | 18,910.00 | 19,110.00 | 18,600.00 | 18,705.00 | 0.0M |
| 2025-08-29 | 19,435.00 | 19,435.00 | 19,305.00 | 19,385.00 | 0.0M |
| 2025-08-28 | 19,165.00 | 19,510.00 | 19,155.00 | 19,405.00 | 0.0M |
| 2025-08-27 | 19,150.00 | 19,340.00 | 19,010.00 | 19,340.00 | 0.0M |
| 2025-08-26 | 19,400.00 | 19,400.00 | 19,145.00 | 19,235.00 | 0.0M |
| 2025-08-25 | 19,160.00 | 19,445.00 | 19,160.00 | 19,385.00 | 0.0M |
| 2025-08-22 | 19,110.00 | 19,130.00 | 18,930.00 | 19,050.00 | 0.0M |
| 2025-08-21 | 18,690.00 | 19,080.00 | 18,690.00 | 18,800.00 | 0.0M |
| 2025-08-20 | 18,605.00 | 18,690.00 | 18,080.00 | 18,690.00 | 0.0M |
| 2025-08-19 | 19,150.00 | 19,200.00 | 18,725.00 | 18,785.00 | 0.0M |
| 2025-08-18 | 19,680.00 | 19,680.00 | 19,125.00 | 19,125.00 | 0.0M |
| 2025-08-14 | 19,895.00 | 19,905.00 | 19,750.00 | 19,830.00 | 0.0M |
| 2025-08-13 | 19,695.00 | 19,800.00 | 19,640.00 | 19,800.00 | 0.0M |
| 2025-08-12 | 19,695.00 | 19,950.00 | 19,395.00 | 19,475.00 | 0.0M |
| 2025-08-11 | 19,600.00 | 19,725.00 | 19,440.00 | 19,550.00 | 0.0M |
| 2025-08-08 | 19,625.00 | 19,740.00 | 19,400.00 | 19,405.00 | 0.0M |
| 2025-08-07 | 19,440.00 | 19,630.00 | 19,440.00 | 19,505.00 | 0.0M |
| 2025-08-06 | 19,240.00 | 19,445.00 | 19,015.00 | 19,445.00 | 0.0M |
| 2025-08-05 | 18,970.00 | 19,520.00 | 18,970.00 | 19,370.00 | 0.0M |
| 2025-08-04 | 18,205.00 | 18,860.00 | 18,180.00 | 18,835.00 | 0.0M |
| 2025-08-01 | 19,730.00 | 19,730.00 | 18,280.00 | 18,370.00 | 0.0M |
| 2025-07-31 | 20,415.00 | 20,415.00 | 19,840.00 | 19,920.00 | 0.0M |
| 2025-07-30 | 19,810.00 | 20,300.00 | 19,760.00 | 20,160.00 | 0.0M |
| 2025-07-29 | 19,340.00 | 19,740.00 | 19,165.00 | 19,700.00 | 0.0M |
| 2025-07-28 | 19,515.00 | 19,580.00 | 19,200.00 | 19,540.00 | 0.0M |
| 2025-07-25 | 19,475.00 | 19,515.00 | 19,255.00 | 19,255.00 | 0.0M |
| 2025-07-24 | 19,545.00 | 19,925.00 | 19,285.00 | 19,380.00 | 0.0M |
| 2025-07-23 | 19,250.00 | 19,570.00 | 18,975.00 | 19,320.00 | 0.0M |
| 2025-07-22 | 19,740.00 | 19,875.00 | 19,105.00 | 19,250.00 | 0.0M |
| 2025-07-21 | 19,545.00 | 19,740.00 | 19,545.00 | 19,725.00 | 0.0M |
| 2025-07-18 | 19,515.00 | 19,545.00 | 19,410.00 | 19,450.00 | 0.0M |
| 2025-07-17 | 19,365.00 | 19,470.00 | 18,915.00 | 19,470.00 | 0.0M |
| 2025-07-16 | 19,670.00 | 19,670.00 | 19,250.00 | 19,445.00 | 0.0M |
| 2025-07-15 | 19,265.00 | 19,700.00 | 19,165.00 | 19,700.00 | 0.0M |
| 2025-07-14 | 19,205.00 | 19,390.00 | 19,175.00 | 19,330.00 | 0.0M |
| 2025-07-11 | 19,110.00 | 19,590.00 | 19,085.00 | 19,155.00 | 0.0M |
| 2025-07-10 | 18,595.00 | 19,100.00 | 18,450.00 | 18,970.00 | 0.0M |
| 2025-07-09 | 18,310.00 | 18,570.00 | 18,285.00 | 18,465.00 | 0.0M |
| 2025-07-08 | 17,825.00 | 18,335.00 | 17,825.00 | 18,315.00 | 0.0M |
| 2025-07-07 | 17,635.00 | 17,815.00 | 17,485.00 | 17,815.00 | 0.0M |
| 2025-07-04 | 18,415.00 | 18,495.00 | 17,700.00 | 17,715.00 | 0.0M |
| 2025-07-03 | 17,825.00 | 18,370.00 | 17,825.00 | 18,370.00 | 0.0M |
| 2025-07-02 | 17,910.00 | 17,910.00 | 17,455.00 | 17,815.00 | 0.0M |
| 2025-07-01 | 18,065.00 | 18,530.00 | 17,900.00 | 17,945.00 | 0.0M |
| 2025-06-30 | 17,760.00 | 18,080.00 | 17,760.00 | 17,920.00 | 0.0M |
| 2025-06-27 | 17,840.00 | 18,165.00 | 17,565.00 | 17,680.00 | 0.0M |
| 2025-06-26 | 18,435.00 | 18,435.00 | 17,525.00 | 17,795.00 | 0.0M |
| 2025-06-25 | 18,245.00 | 18,510.00 | 17,930.00 | 18,270.00 | 0.0M |
| 2025-06-24 | 17,405.00 | 18,190.00 | 17,255.00 | 18,080.00 | 0.0M |
| 2025-06-23 | 17,015.00 | 17,105.00 | 16,570.00 | 17,105.00 | 0.0M |
| 2025-06-20 | 16,705.00 | 17,145.00 | 16,685.00 | 17,090.00 | 0.0M |
| 2025-06-19 | 16,670.00 | 16,835.00 | 16,355.00 | 16,600.00 | 0.0M |
| 2025-06-18 | 16,240.00 | 16,655.00 | 16,205.00 | 16,630.00 | 0.0M |
| 2025-06-17 | 16,475.00 | 16,835.00 | 16,115.00 | 16,240.00 | 0.0M |
| 2025-06-16 | 15,960.00 | 16,230.00 | 15,610.00 | 16,230.00 | 0.0M |
| 2025-06-13 | 16,145.00 | 16,230.00 | 15,555.00 | 15,800.00 | 0.0M |
| 2025-06-12 | 15,905.00 | 16,185.00 | 15,905.00 | 16,075.00 | 0.0M |
| 2025-06-11 | 15,700.00 | 15,885.00 | 15,670.00 | 15,880.00 | 0.0M |
| 2025-06-10 | 15,455.00 | 15,670.00 | 15,455.00 | 15,560.00 | 0.0M |
| 2025-06-09 | 15,045.00 | 15,245.00 | 15,045.00 | 15,135.00 | 0.0M |
| 2025-06-05 | 14,505.00 | 15,135.00 | 14,505.00 | 14,825.00 | 0.1M |
| 2025-06-04 | 13,900.00 | 14,440.00 | 13,900.00 | 14,435.00 | 0.0M |
| 2025-06-02 | 13,695.00 | 13,965.00 | 13,655.00 | 13,780.00 | 0.0M |
| 2025-05-30 | 13,920.00 | 13,955.00 | 13,695.00 | 13,695.00 | 0.0M |
| 2025-05-29 | 13,600.00 | 14,000.00 | 13,595.00 | 13,920.00 | 0.0M |
| 2025-05-28 | 13,100.00 | 13,695.00 | 13,100.00 | 13,480.00 | 0.0M |
| 2025-05-27 | 13,005.00 | 13,095.00 | 13,005.00 | 13,095.00 | 0.0M |
| 2025-05-26 | 12,775.00 | 12,995.00 | 12,775.00 | 12,930.00 | 0.0M |
| 2025-05-23 | 12,680.00 | 12,790.00 | 12,680.00 | 12,700.00 | 0.0M |
| 2025-05-22 | 12,865.00 | 12,865.00 | 12,590.00 | 12,590.00 | 0.0M |
| 2025-05-21 | 12,985.00 | 13,090.00 | 12,985.00 | 13,020.00 | 0.0M |
| 2025-05-20 | 12,990.00 | 12,990.00 | 12,820.00 | 12,820.00 | 0.0M |
| 2025-05-19 | 12,980.00 | 12,980.00 | 12,680.00 | 12,690.00 | 0.0M |
| 2025-05-16 | 13,155.00 | 13,155.00 | 13,005.00 | 13,015.00 | 0.0M |
| 2025-05-15 | 13,170.00 | 13,230.00 | 12,945.00 | 13,000.00 | 0.0M |
| 2025-05-14 | 13,095.00 | 13,250.00 | 13,095.00 | 13,135.00 | 0.0M |
| 2025-05-13 | 12,855.00 | 13,020.00 | 12,845.00 | 12,905.00 | 0.0M |
| 2025-05-12 | 12,705.00 | 12,800.00 | 12,645.00 | 12,800.00 | 0.0M |
| 2025-05-09 | 12,595.00 | 12,595.00 | 12,420.00 | 12,440.00 | 0.0M |
| 2025-05-08 | 12,540.00 | 12,600.00 | 12,540.00 | 12,595.00 | 0.0M |
| 2025-05-07 | 12,450.00 | 12,490.00 | 12,440.00 | 12,440.00 | 0.0M |
| 2025-05-02 | 12,200.00 | 12,375.00 | 12,200.00 | 12,280.00 | 0.0M |
| 2025-04-30 | 12,310.00 | 12,310.00 | 12,115.00 | 12,170.00 | 0.0M |
| 2025-04-29 | 12,200.00 | 12,350.00 | 12,120.00 | 12,255.00 | 0.0M |
| 2025-04-28 | 12,190.00 | 12,190.00 | 12,045.00 | 12,065.00 | 0.0M |
| 2025-04-25 | 12,070.00 | 12,250.00 | 11,995.00 | 12,190.00 | 0.0M |
| 2025-04-24 | 11,985.00 | 11,985.00 | 11,820.00 | 11,915.00 | 0.0M |
| 2025-04-23 | 11,745.00 | 11,980.00 | 11,745.00 | 11,980.00 | 0.0M |
| 2025-04-22 | 11,515.00 | 11,690.00 | 11,515.00 | 11,600.00 | 0.0M |
| 2025-04-21 | 11,615.00 | 11,690.00 | 11,595.00 | 11,600.00 | 0.0M |
| 2025-04-18 | 11,510.00 | 11,625.00 | 11,502.00 | 11,580.00 | 0.0M |
| 2025-04-17 | 11,215.00 | 11,420.00 | 11,215.00 | 11,420.00 | 0.0M |
| 2025-04-16 | 11,625.00 | 11,625.00 | 11,115.00 | 11,205.00 | 0.0M |
| 2025-04-15 | 11,540.00 | 11,685.00 | 11,540.00 | 11,660.00 | 0.0M |
| 2025-04-14 | 11,340.00 | 11,525.00 | 11,330.00 | 11,430.00 | 0.0M |
| 2025-04-11 | 11,045.00 | 11,270.00 | 10,920.00 | 11,270.00 | 0.1M |
| 2025-04-10 | 10,780.00 | 11,280.00 | 10,775.00 | 11,280.00 | 0.0M |
| 2025-04-09 | 10,355.00 | 10,355.00 | 9,935.00 | 9,965.00 | 0.0M |
| 2025-04-08 | 10,460.00 | 10,680.00 | 10,290.00 | 10,315.00 | 0.0M |
| 2025-04-07 | 11,610.00 | 11,610.00 | 10,220.00 | 10,295.00 | 0.0M |
| 2025-04-04 | 11,740.00 | 12,080.00 | 11,500.00 | 11,615.00 | 0.0M |
| 2025-04-03 | 11,670.00 | 12,035.00 | 11,620.00 | 11,870.00 | 0.0M |
| 2025-04-02 | 12,335.00 | 12,335.00 | 12,110.00 | 12,170.00 | 0.0M |
| 2025-04-01 | 12,125.00 | 12,390.00 | 12,120.00 | 12,310.00 | 0.0M |
| 2025-03-31 | 13,095.00 | 13,095.00 | 11,915.00 | 11,915.00 | 0.0M |
| 2025-03-28 | 13,035.00 | 13,035.00 | 12,600.00 | 12,685.00 | 0.0M |
| 2025-03-27 | 13,300.00 | 13,440.00 | 13,090.00 | 13,110.00 | 0.0M |
| 2025-03-26 | 13,400.00 | 13,555.00 | 13,395.00 | 13,545.00 | 0.0M |
| 2025-03-25 | 13,495.00 | 13,495.00 | 13,195.00 | 13,345.00 | 0.0M |
| 2025-03-24 | 13,510.00 | 13,535.00 | 13,485.00 | 13,500.00 | 0.0M |
| 2025-03-21 | 13,330.00 | 13,580.00 | 13,330.00 | 13,440.00 | 0.0M |
| 2025-03-20 | 13,500.00 | 13,525.00 | 13,350.00 | 13,500.00 | 0.0M |
| 2025-03-19 | 13,245.00 | 13,465.00 | 13,245.00 | 13,400.00 | 0.0M |
| 2025-03-18 | 13,100.00 | 13,460.00 | 13,100.00 | 13,215.00 | 0.0M |
| 2025-03-17 | 12,760.00 | 13,100.00 | 12,760.00 | 13,100.00 | 0.0M |
| 2025-03-14 | 12,580.00 | 12,630.00 | 12,580.00 | 12,630.00 | 0.0M |
| 2025-03-13 | 12,595.00 | 12,770.00 | 12,480.00 | 12,480.00 | 0.0M |
| 2025-03-12 | 12,380.00 | 12,505.00 | 12,380.00 | 12,500.00 | 0.0M |
| 2025-03-11 | 12,210.00 | 12,370.00 | 12,200.00 | 12,370.00 | 0.0M |
| 2025-03-10 | 12,575.00 | 12,575.00 | 12,440.00 | 12,440.00 | 0.0M |
| 2025-03-07 | 12,610.00 | 12,610.00 | 12,325.00 | 12,530.00 | 0.0M |
| 2025-03-06 | 12,520.00 | 12,750.00 | 12,520.00 | 12,695.00 | 0.0M |
| 2025-03-05 | 12,585.00 | 12,665.00 | 12,385.00 | 12,510.00 | 0.0M |
| 2025-03-04 | 12,210.00 | 12,400.00 | 12,190.00 | 12,330.00 | 0.0M |
| 2025-02-28 | 13,175.00 | 13,175.00 | 12,335.00 | 12,335.00 | 0.0M |
| 2025-02-27 | 13,345.00 | 13,370.00 | 13,275.00 | 13,275.00 | 0.0M |
| 2025-02-26 | 13,170.00 | 13,400.00 | 13,105.00 | 13,380.00 | 0.0M |
| 2025-02-25 | 13,210.00 | 13,320.00 | 13,170.00 | 13,220.00 | 0.0M |
| 2025-02-24 | 13,370.00 | 13,370.00 | 13,220.00 | 13,290.00 | 0.0M |
| 2025-02-21 | 13,475.00 | 13,525.00 | 13,395.00 | 13,525.00 | 0.0M |
| 2025-02-20 | 13,770.00 | 13,770.00 | 13,435.00 | 13,435.00 | 0.0M |
| 2025-02-19 | 13,330.00 | 13,830.00 | 13,320.00 | 13,830.00 | 0.0M |
| 2025-02-18 | 13,095.00 | 13,320.00 | 12,995.00 | 13,320.00 | 0.0M |
| 2025-02-17 | 12,840.00 | 13,040.00 | 12,840.00 | 13,040.00 | 0.0M |
| 2025-02-14 | 12,705.00 | 12,925.00 | 12,210.00 | 12,840.00 | 0.0M |
| 2025-02-13 | 12,475.00 | 12,660.00 | 12,475.00 | 12,660.00 | 0.0M |
| 2025-02-12 | 12,440.00 | 12,440.00 | 12,235.00 | 12,340.00 | 0.0M |
| 2025-02-11 | 12,300.00 | 12,460.00 | 12,300.00 | 12,460.00 | 0.0M |
| 2025-02-10 | 12,100.00 | 12,280.00 | 11,965.00 | 12,280.00 | 0.0M |
| 2025-02-07 | 12,240.00 | 12,325.00 | 12,190.00 | 12,200.00 | 0.0M |
| 2025-02-06 | 12,200.00 | 12,325.00 | 12,065.00 | 12,290.00 | 0.0M |
| 2025-02-05 | 12,080.00 | 12,105.00 | 12,050.00 | 12,060.00 | 0.0M |
| 2025-02-04 | 11,640.00 | 12,015.00 | 11,640.00 | 11,850.00 | 0.0M |
| 2025-02-03 | 11,965.00 | 11,965.00 | 11,360.00 | 11,455.00 | 0.0M |
| 2025-01-31 | 12,295.00 | 12,295.00 | 11,990.00 | 12,150.00 | 0.0M |
| 2025-01-24 | 12,360.00 | 12,505.00 | 12,360.00 | 12,430.00 | 0.0M |
| 2025-01-23 | 12,405.00 | 12,580.00 | 12,260.00 | 12,370.00 | 0.0M |
| 2025-01-22 | 12,360.00 | 12,585.00 | 12,360.00 | 12,570.00 | 0.0M |
| 2025-01-21 | 12,310.00 | 12,510.00 | 12,130.00 | 12,290.00 | 0.0M |
| 2025-01-20 | 12,260.00 | 12,305.00 | 12,195.00 | 12,205.00 | 0.0M |
| 2025-01-17 | 12,175.00 | 12,285.00 | 12,175.00 | 12,235.00 | 0.0M |
| 2025-01-16 | 12,155.00 | 12,325.00 | 12,155.00 | 12,300.00 | 0.0M |
| 2025-01-15 | 12,080.00 | 12,215.00 | 11,950.00 | 11,985.00 | 0.0M |
| 2025-01-14 | 11,990.00 | 11,995.00 | 11,845.00 | 11,965.00 | 0.0M |
| 2025-01-13 | 12,265.00 | 12,265.00 | 11,880.00 | 11,880.00 | 0.0M |
| 2025-01-10 | 12,375.00 | 12,375.00 | 12,200.00 | 12,290.00 | 0.0M |
| 2025-01-09 | 12,325.00 | 12,405.00 | 12,280.00 | 12,350.00 | 0.0M |
| 2025-01-08 | 12,030.00 | 12,325.00 | 12,030.00 | 12,325.00 | 0.0M |
| 2025-01-07 | 12,070.00 | 12,175.00 | 12,005.00 | 12,030.00 | 0.0M |
| 2025-01-06 | 11,525.00 | 11,960.00 | 11,515.00 | 11,885.00 | 0.0M |
| 2025-01-03 | 11,080.00 | 11,515.00 | 11,080.00 | 11,505.00 | 0.0M |
| 2025-01-02 | 11,205.00 | 11,205.00 | 11,030.00 | 11,090.00 | 0.0M |