15,700.00
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 | 16,010.00 | 16,010.00 | 15,655.00 | 15,700.00 | 0.0M |
| 2025-09-25 | 15,970.00 | 16,145.00 | 15,970.00 | 16,010.00 | 0.0M |
| 2025-09-24 | 16,525.00 | 16,525.00 | 16,030.00 | 16,050.00 | 0.0M |
| 2025-09-23 | 16,320.00 | 16,490.00 | 16,315.00 | 16,355.00 | 0.0M |
| 2025-09-22 | 16,305.00 | 16,495.00 | 16,305.00 | 16,385.00 | 0.0M |
| 2025-09-19 | 16,480.00 | 16,525.00 | 16,325.00 | 16,375.00 | 0.0M |
| 2025-09-18 | 16,345.00 | 16,530.00 | 16,345.00 | 16,480.00 | 0.0M |
| 2025-09-17 | 16,590.00 | 16,590.00 | 16,300.00 | 16,345.00 | 0.0M |
| 2025-09-16 | 16,620.00 | 16,620.00 | 16,455.00 | 16,500.00 | 0.0M |
| 2025-09-15 | 16,300.00 | 16,550.00 | 16,300.00 | 16,490.00 | 0.0M |
| 2025-09-12 | 16,240.00 | 16,300.00 | 16,210.00 | 16,300.00 | 0.0M |
| 2025-09-11 | 16,260.00 | 16,275.00 | 16,070.00 | 16,155.00 | 0.0M |
| 2025-09-10 | 15,890.00 | 16,217.00 | 15,890.00 | 16,210.00 | 0.0M |
| 2025-09-09 | 15,615.00 | 15,890.00 | 15,605.00 | 15,875.00 | 0.0M |
| 2025-09-08 | 15,600.00 | 15,600.00 | 15,515.00 | 15,590.00 | 0.0M |
| 2025-09-05 | 15,470.00 | 15,560.00 | 15,455.00 | 15,520.00 | 0.0M |
| 2025-09-04 | 15,420.00 | 15,450.00 | 15,345.00 | 15,390.00 | 0.0M |
| 2025-09-03 | 15,395.00 | 15,395.00 | 15,280.00 | 15,295.00 | 0.0M |
| 2025-09-02 | 15,355.00 | 15,355.00 | 15,215.00 | 15,270.00 | 0.0M |
| 2025-09-01 | 15,500.00 | 15,500.00 | 15,200.00 | 15,240.00 | 0.0M |
| 2025-08-29 | 15,570.00 | 15,585.00 | 15,370.00 | 15,370.00 | 0.0M |
| 2025-08-28 | 15,300.00 | 15,535.00 | 15,240.00 | 15,460.00 | 0.0M |
| 2025-08-27 | 15,215.00 | 15,350.00 | 15,215.00 | 15,285.00 | 0.0M |
| 2025-08-26 | 15,400.00 | 15,400.00 | 15,265.00 | 15,300.00 | 0.0M |
| 2025-08-25 | 15,470.00 | 15,470.00 | 15,305.00 | 15,350.00 | 0.0M |
| 2025-08-22 | 15,280.00 | 15,300.00 | 15,195.00 | 15,275.00 | 0.0M |
| 2025-08-21 | 15,075.00 | 15,295.00 | 15,075.00 | 15,195.00 | 0.0M |
| 2025-08-20 | 15,160.00 | 15,160.00 | 14,890.00 | 15,075.00 | 0.0M |
| 2025-08-19 | 15,535.00 | 15,535.00 | 15,235.00 | 15,290.00 | 0.0M |
| 2025-08-18 | 15,450.00 | 15,460.00 | 15,320.00 | 15,320.00 | 0.0M |
| 2025-08-14 | 15,760.00 | 15,760.00 | 15,545.00 | 15,600.00 | 0.0M |
| 2025-08-13 | 15,735.00 | 15,790.00 | 15,545.00 | 15,670.00 | 0.3M |
| 2025-08-12 | 15,735.00 | 15,875.00 | 15,575.00 | 15,575.00 | 0.0M |
| 2025-08-11 | 15,630.00 | 15,690.00 | 15,605.00 | 15,655.00 | 0.0M |
| 2025-08-08 | 15,850.00 | 15,850.00 | 15,625.00 | 15,700.00 | 0.0M |
| 2025-08-07 | 15,850.00 | 15,850.00 | 15,620.00 | 15,675.00 | 0.0M |
| 2025-08-06 | 15,630.00 | 15,675.00 | 15,495.00 | 15,630.00 | 0.0M |
| 2025-08-05 | 15,555.00 | 15,660.00 | 15,460.00 | 15,500.00 | 0.0M |
| 2025-08-04 | 15,000.00 | 15,300.00 | 14,995.00 | 15,200.00 | 0.0M |
| 2025-08-01 | 15,645.00 | 15,645.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2025-07-31 | 15,690.00 | 15,840.00 | 15,645.00 | 15,645.00 | 0.0M |
| 2025-07-30 | 15,810.00 | 15,810.00 | 15,595.00 | 15,730.00 | 0.0M |
| 2025-07-29 | 15,585.00 | 15,700.00 | 15,355.00 | 15,630.00 | 0.0M |
| 2025-07-28 | 16,020.00 | 16,020.00 | 15,420.00 | 15,525.00 | 0.2M |
| 2025-07-25 | 15,900.00 | 15,915.00 | 15,770.00 | 15,860.00 | 0.0M |
| 2025-07-24 | 16,075.00 | 16,075.00 | 15,725.00 | 15,725.00 | 0.0M |
| 2025-07-23 | 16,060.00 | 16,060.00 | 15,735.00 | 15,895.00 | 0.0M |
| 2025-07-22 | 15,875.00 | 16,060.00 | 15,785.00 | 15,835.00 | 0.0M |
| 2025-07-21 | 16,100.00 | 16,100.00 | 15,845.00 | 15,845.00 | 0.1M |
| 2025-07-18 | 16,165.00 | 16,370.00 | 15,930.00 | 16,120.00 | 0.0M |
| 2025-07-17 | 16,400.00 | 16,400.00 | 16,060.00 | 16,165.00 | 0.0M |
| 2025-07-16 | 16,535.00 | 16,535.00 | 16,175.00 | 16,245.00 | 0.0M |
| 2025-07-15 | 16,595.00 | 16,595.00 | 16,365.00 | 16,495.00 | 0.0M |
| 2025-07-14 | 16,190.00 | 16,560.00 | 16,190.00 | 16,535.00 | 0.1M |
| 2025-07-11 | 16,450.00 | 16,505.00 | 16,170.00 | 16,190.00 | 0.0M |
| 2025-07-10 | 16,090.00 | 16,340.00 | 16,010.00 | 16,340.00 | 0.0M |
| 2025-07-09 | 15,955.00 | 15,980.00 | 15,685.00 | 15,980.00 | 0.0M |
| 2025-07-08 | 15,300.00 | 15,775.00 | 15,270.00 | 15,750.00 | 0.0M |
| 2025-07-07 | 15,000.00 | 15,360.00 | 15,000.00 | 15,300.00 | 0.0M |
| 2025-07-04 | 15,655.00 | 15,655.00 | 15,205.00 | 15,235.00 | 0.0M |
| 2025-07-03 | 15,670.00 | 15,690.00 | 15,520.00 | 15,595.00 | 0.0M |
| 2025-07-02 | 15,670.00 | 15,670.00 | 15,220.00 | 15,490.00 | 0.0M |
| 2025-07-01 | 15,820.00 | 15,890.00 | 15,500.00 | 15,620.00 | 0.1M |
| 2025-06-30 | 15,450.00 | 15,450.00 | 15,250.00 | 15,360.00 | 0.0M |
| 2025-06-27 | 15,505.00 | 15,510.00 | 15,210.00 | 15,250.00 | 0.0M |
| 2025-06-26 | 15,575.00 | 15,575.00 | 15,150.00 | 15,430.00 | 0.0M |
| 2025-06-25 | 15,580.00 | 15,580.00 | 15,330.00 | 15,480.00 | 0.0M |
| 2025-06-24 | 15,250.00 | 15,505.00 | 15,250.00 | 15,495.00 | 0.0M |
| 2025-06-23 | 14,980.00 | 15,060.00 | 14,715.00 | 15,060.00 | 0.0M |
| 2025-06-20 | 15,110.00 | 15,110.00 | 14,845.00 | 14,980.00 | 0.0M |
| 2025-06-19 | 15,300.00 | 15,300.00 | 14,830.00 | 14,980.00 | 0.0M |
| 2025-06-18 | 15,050.00 | 15,095.00 | 14,900.00 | 15,090.00 | 0.0M |
| 2025-06-17 | 15,500.00 | 19,000.00 | 14,840.00 | 14,995.00 | 0.4M |
| 2025-06-16 | 14,590.00 | 14,980.00 | 14,490.00 | 14,980.00 | 0.0M |
| 2025-06-13 | 15,285.00 | 15,415.00 | 14,445.00 | 14,590.00 | 0.0M |
| 2025-06-12 | 14,930.00 | 14,935.00 | 14,700.00 | 14,835.00 | 0.0M |
| 2025-06-11 | 14,755.00 | 14,795.00 | 14,560.00 | 14,775.00 | 0.0M |
| 2025-06-10 | 14,835.00 | 14,835.00 | 14,530.00 | 14,585.00 | 0.0M |
| 2025-06-09 | 14,420.00 | 14,840.00 | 14,420.00 | 14,645.00 | 0.1M |
| 2025-06-05 | 14,250.00 | 14,395.00 | 14,165.00 | 14,260.00 | 0.0M |
| 2025-06-04 | 13,765.00 | 14,170.00 | 13,755.00 | 14,170.00 | 0.0M |
| 2025-06-02 | 13,610.00 | 13,610.00 | 13,345.00 | 13,450.00 | 0.0M |
| 2025-05-30 | 13,630.00 | 13,645.00 | 13,485.00 | 13,535.00 | 0.0M |
| 2025-05-29 | 13,485.00 | 13,670.00 | 13,415.00 | 13,645.00 | 0.0M |
| 2025-05-28 | 13,170.00 | 13,325.00 | 13,165.00 | 13,240.00 | 0.0M |
| 2025-05-27 | 13,020.00 | 13,120.00 | 13,020.00 | 13,095.00 | 0.0M |
| 2025-05-26 | 12,855.00 | 13,075.00 | 12,855.00 | 13,010.00 | 0.0M |
| 2025-05-23 | 12,910.00 | 12,910.00 | 12,795.00 | 12,860.00 | 0.0M |
| 2025-05-22 | 12,825.00 | 12,825.00 | 12,760.00 | 12,795.00 | 0.0M |
| 2025-05-21 | 12,825.00 | 12,850.00 | 12,780.00 | 12,825.00 | 0.0M |
| 2025-05-20 | 12,650.00 | 12,810.00 | 12,650.00 | 12,765.00 | 0.0M |
| 2025-05-19 | 12,785.00 | 12,790.00 | 12,615.00 | 12,615.00 | 0.0M |
| 2025-05-16 | 12,820.00 | 12,830.00 | 12,750.00 | 12,785.00 | 0.0M |
| 2025-05-15 | 12,885.00 | 12,885.00 | 12,760.00 | 12,770.00 | 0.0M |
| 2025-05-14 | 12,850.00 | 12,920.00 | 12,785.00 | 12,875.00 | 0.0M |
| 2025-05-13 | 12,665.00 | 12,740.00 | 12,630.00 | 12,740.00 | 0.0M |
| 2025-05-12 | 12,480.00 | 12,660.00 | 12,480.00 | 12,615.00 | 0.0M |
| 2025-05-09 | 12,440.00 | 12,475.00 | 12,395.00 | 12,425.00 | 0.0M |
| 2025-05-08 | 12,365.00 | 12,420.00 | 12,365.00 | 12,370.00 | 0.0M |
| 2025-05-07 | 12,370.00 | 12,370.00 | 12,240.00 | 12,325.00 | 0.0M |
| 2025-05-02 | 12,160.00 | 12,280.00 | 12,160.00 | 12,210.00 | 0.0M |
| 2025-04-30 | 12,170.00 | 12,245.00 | 12,110.00 | 12,160.00 | 0.0M |
| 2025-04-29 | 11,965.00 | 12,130.00 | 11,965.00 | 12,130.00 | 0.0M |
| 2025-04-28 | 11,990.00 | 12,010.00 | 11,940.00 | 11,965.00 | 0.0M |
| 2025-04-25 | 11,920.00 | 12,000.00 | 11,915.00 | 11,970.00 | 0.0M |
| 2025-04-24 | 11,895.00 | 11,895.00 | 11,865.00 | 11,865.00 | 0.0M |
| 2025-04-23 | 11,800.00 | 11,900.00 | 11,800.00 | 11,895.00 | 0.0M |
| 2025-04-22 | 11,730.00 | 11,770.00 | 11,700.00 | 11,720.00 | 0.0M |
| 2025-04-21 | 11,685.00 | 11,735.00 | 11,670.00 | 11,730.00 | 0.0M |
| 2025-04-18 | 11,585.00 | 11,695.00 | 11,585.00 | 11,685.00 | 0.0M |
| 2025-04-17 | 11,475.00 | 11,575.00 | 11,475.00 | 11,540.00 | 0.0M |
| 2025-04-16 | 11,530.00 | 11,530.00 | 11,440.00 | 11,440.00 | 0.0M |
| 2025-04-15 | 11,410.00 | 11,530.00 | 11,410.00 | 11,475.00 | 0.0M |
| 2025-04-14 | 11,305.00 | 11,325.00 | 11,305.00 | 11,325.00 | 0.0M |
| 2025-04-11 | 11,115.00 | 11,240.00 | 11,115.00 | 11,240.00 | 0.0M |
| 2025-04-10 | 11,280.00 | 11,280.00 | 11,125.00 | 11,210.00 | 0.0M |
| 2025-04-09 | 10,800.00 | 10,840.00 | 10,660.00 | 10,660.00 | 0.0M |
| 2025-04-08 | 10,950.00 | 11,045.00 | 10,930.00 | 10,930.00 | 0.0M |
| 2025-04-07 | 11,160.00 | 11,160.00 | 10,880.00 | 10,880.00 | 0.0M |
| 2025-04-04 | 11,450.00 | 11,480.00 | 11,370.00 | 11,370.00 | 0.0M |
| 2025-04-03 | 11,465.00 | 11,560.00 | 11,455.00 | 11,520.00 | 0.0M |
| 2025-04-02 | 11,720.00 | 11,720.00 | 11,625.00 | 11,675.00 | 0.0M |
| 2025-04-01 | 11,490.00 | 11,695.00 | 11,490.00 | 11,660.00 | 0.0M |
| 2025-03-31 | 11,560.00 | 11,565.00 | 11,490.00 | 11,490.00 | 0.0M |
| 2025-03-28 | 11,805.00 | 11,805.00 | 11,675.00 | 11,680.00 | 0.0M |
| 2025-03-27 | 12,035.00 | 12,035.00 | 11,890.00 | 11,890.00 | 0.0M |
| 2025-03-26 | 12,000.00 | 12,045.00 | 11,995.00 | 12,035.00 | 0.0M |
| 2025-03-25 | 12,005.00 | 12,025.00 | 11,915.00 | 11,970.00 | 0.0M |
| 2025-03-24 | 11,995.00 | 12,050.00 | 11,995.00 | 12,005.00 | 0.0M |
| 2025-03-21 | 11,955.00 | 12,010.00 | 11,910.00 | 11,995.00 | 0.0M |
| 2025-03-20 | 11,990.00 | 12,025.00 | 11,965.00 | 11,970.00 | 0.0M |
| 2025-03-19 | 12,000.00 | 12,000.00 | 11,940.00 | 11,965.00 | 0.0M |
| 2025-03-18 | 11,900.00 | 11,950.00 | 11,880.00 | 11,925.00 | 0.0M |
| 2025-03-17 | 11,860.00 | 11,860.00 | 11,785.00 | 11,805.00 | 0.0M |
| 2025-03-14 | 11,820.00 | 11,820.00 | 11,675.00 | 11,765.00 | 0.0M |
| 2025-03-13 | 11,740.00 | 11,765.00 | 11,690.00 | 11,745.00 | 0.0M |
| 2025-03-12 | 11,545.00 | 11,685.00 | 11,545.00 | 11,665.00 | 0.0M |
| 2025-03-11 | 11,625.00 | 11,625.00 | 11,500.00 | 11,545.00 | 0.0M |
| 2025-03-10 | 11,720.00 | 11,735.00 | 11,710.00 | 11,725.00 | 0.0M |
| 2025-03-07 | 11,775.00 | 11,800.00 | 11,705.00 | 11,705.00 | 0.0M |
| 2025-03-06 | 11,780.00 | 11,870.00 | 11,775.00 | 11,775.00 | 0.0M |
| 2025-03-05 | 11,655.00 | 11,760.00 | 11,655.00 | 11,740.00 | 0.0M |
| 2025-03-04 | 11,670.00 | 11,745.00 | 11,610.00 | 11,660.00 | 0.0M |
| 2025-02-28 | 11,885.00 | 11,895.00 | 11,695.00 | 11,705.00 | 0.0M |
| 2025-02-27 | 12,165.00 | 12,165.00 | 11,990.00 | 12,040.00 | 0.0M |
| 2025-02-26 | 12,100.00 | 12,165.00 | 12,075.00 | 12,165.00 | 0.0M |
| 2025-02-25 | 12,045.00 | 12,095.00 | 12,045.00 | 12,075.00 | 0.0M |
| 2025-02-24 | 12,030.00 | 12,070.00 | 12,030.00 | 12,065.00 | 0.0M |
| 2025-02-21 | 12,040.00 | 12,110.00 | 12,040.00 | 12,095.00 | 0.0M |
| 2025-02-20 | 12,085.00 | 12,085.00 | 11,985.00 | 12,020.00 | 0.0M |
| 2025-02-19 | 12,010.00 | 12,095.00 | 11,990.00 | 12,085.00 | 0.0M |
| 2025-02-18 | 11,890.00 | 11,940.00 | 11,800.00 | 11,940.00 | 0.0M |
| 2025-02-17 | 11,790.00 | 11,890.00 | 11,790.00 | 11,890.00 | 0.0M |
| 2025-02-14 | 11,780.00 | 11,810.00 | 11,700.00 | 11,790.00 | 0.0M |
| 2025-02-13 | 11,640.00 | 11,730.00 | 11,640.00 | 11,725.00 | 0.0M |
| 2025-02-12 | 11,630.00 | 11,640.00 | 11,585.00 | 11,640.00 | 0.0M |
| 2025-02-11 | 11,620.00 | 11,715.00 | 11,620.00 | 11,715.00 | 0.0M |
| 2025-02-10 | 11,635.00 | 11,675.00 | 11,565.00 | 11,590.00 | 0.0M |
| 2025-02-07 | 11,635.00 | 11,650.00 | 11,635.00 | 11,650.00 | 0.0M |
| 2025-02-06 | 11,670.00 | 11,670.00 | 11,615.00 | 11,625.00 | 0.0M |
| 2025-02-05 | 11,655.00 | 11,660.00 | 11,575.00 | 11,575.00 | 0.0M |
| 2025-02-04 | 11,625.00 | 11,625.00 | 11,555.00 | 11,555.00 | 0.0M |
| 2025-02-03 | 11,515.00 | 11,515.00 | 11,430.00 | 11,480.00 | 0.0M |
| 2025-01-31 | 11,820.00 | 11,820.00 | 11,665.00 | 11,805.00 | 0.0M |
| 2025-01-24 | 11,655.00 | 11,820.00 | 11,655.00 | 11,820.00 | 0.0M |
| 2025-01-23 | 11,770.00 | 11,770.00 | 11,655.00 | 11,655.00 | 0.0M |
| 2025-01-22 | 11,680.00 | 11,785.00 | 11,680.00 | 11,770.00 | 0.0M |
| 2025-01-21 | 11,600.00 | 11,655.00 | 11,580.00 | 11,630.00 | 0.0M |
| 2025-01-20 | 11,560.00 | 11,600.00 | 11,555.00 | 11,560.00 | 0.0M |
| 2025-01-17 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 0.0M |
| 2025-01-16 | 11,545.00 | 11,580.00 | 11,545.00 | 11,560.00 | 0.0M |
| 2025-01-15 | 11,565.00 | 11,580.00 | 11,455.00 | 11,455.00 | 0.0M |
| 2025-01-14 | 11,490.00 | 11,510.00 | 11,445.00 | 11,500.00 | 0.0M |
| 2025-01-13 | 11,610.00 | 11,610.00 | 11,405.00 | 11,515.00 | 0.0M |
| 2025-01-10 | 11,575.00 | 11,575.00 | 11,500.00 | 11,535.00 | 0.0M |
| 2025-01-09 | 11,480.00 | 11,505.00 | 11,480.00 | 11,505.00 | 0.0M |
| 2025-01-08 | 11,450.00 | 11,495.00 | 11,430.00 | 11,475.00 | 0.0M |
| 2025-01-07 | 11,435.00 | 11,480.00 | 11,435.00 | 11,450.00 | 0.0M |
| 2025-01-06 | 11,320.00 | 11,400.00 | 11,310.00 | 11,395.00 | 0.0M |
| 2025-01-03 | 11,360.00 | 11,395.00 | 11,340.00 | 11,360.00 | 0.0M |
| 2025-01-02 | 11,280.00 | 11,280.00 | 11,185.00 | 11,260.00 | 0.0M |