20,300.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2024-12-27 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2024-12-26 | 19,900.00 | 19,900.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2024-12-25 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 0.0M |
| 2024-12-24 | 18,700.00 | 18,700.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2024-12-16 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2024-12-12 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2024-12-05 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-12-02 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2024-11-28 | 20,800.00 | 20,800.00 | 17,600.00 | 19,700.00 | 0.0M |
| 2024-11-22 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2024-11-21 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 0.0M |
| 2024-11-19 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 0.0M |
| 2024-11-13 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-11-11 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2024-11-06 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2024-11-05 | 18,600.00 | 19,000.00 | 18,600.00 | 19,000.00 | 0.0M |
| 2024-10-31 | 18,200.00 | 19,000.00 | 18,200.00 | 19,000.00 | 0.0M |
| 2024-10-21 | 18,200.00 | 19,800.00 | 17,500.00 | 19,800.00 | 0.0M |
| 2024-10-16 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 0.0M |
| 2024-10-11 | 18,100.00 | 19,100.00 | 18,100.00 | 19,100.00 | 0.0M |
| 2024-10-09 | 18,000.00 | 19,600.00 | 18,000.00 | 19,600.00 | 0.0M |
| 2024-10-03 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 0.0M |
| 2024-10-01 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2024-09-30 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 0.0M |
| 2024-09-27 | 18,900.00 | 19,400.00 | 18,900.00 | 19,000.00 | 0.0M |
| 2024-09-26 | 19,200.00 | 19,200.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2024-09-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-09-23 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2024-09-20 | 19,500.00 | 19,500.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-09-19 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 0.0M |
| 2024-09-18 | 18,000.00 | 19,300.00 | 18,000.00 | 19,300.00 | 0.0M |
| 2024-09-17 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-09-12 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-09-10 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-09-06 | 19,000.00 | 19,500.00 | 19,000.00 | 19,400.00 | 0.0M |
| 2024-09-05 | 19,300.00 | 19,500.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2024-09-04 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 0.0M |
| 2024-08-30 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2024-08-29 | 19,000.00 | 19,500.00 | 18,800.00 | 18,900.00 | 0.0M |
| 2024-08-27 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 0.0M |
| 2024-08-26 | 19,400.00 | 19,900.00 | 19,000.00 | 19,100.00 | 0.0M |
| 2024-08-22 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2024-08-21 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2024-08-16 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2024-08-15 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2024-08-12 | 20,400.00 | 21,400.00 | 20,400.00 | 21,400.00 | 0.0M |
| 2024-08-07 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2024-08-05 | 20,300.00 | 20,300.00 | 19,500.00 | 20,300.00 | 0.0M |
| 2024-08-02 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-08-01 | 20,100.00 | 21,100.00 | 19,800.00 | 19,800.00 | 0.0M |
| 2024-07-29 | 20,300.00 | 21,200.00 | 20,300.00 | 21,200.00 | 0.0M |
| 2024-07-19 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2024-07-18 | 21,500.00 | 21,500.00 | 21,000.00 | 21,500.00 | 0.0M |
| 2024-07-17 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2024-07-16 | 21,400.00 | 21,600.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2024-07-12 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 0.0M |
| 2024-07-11 | 21,200.00 | 21,300.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2024-07-09 | 21,100.00 | 21,400.00 | 21,100.00 | 21,100.00 | 0.0M |
| 2024-07-05 | 20,100.00 | 21,500.00 | 20,100.00 | 21,500.00 | 0.0M |
| 2024-07-04 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-07-03 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-07-02 | 21,200.00 | 21,600.00 | 21,200.00 | 21,400.00 | 0.0M |
| 2024-07-01 | 20,700.00 | 21,200.00 | 20,700.00 | 21,200.00 | 0.0M |
| 2024-06-28 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2024-06-27 | 20,700.00 | 21,700.00 | 20,700.00 | 20,700.00 | 0.0M |
| 2024-06-26 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2024-06-25 | 21,600.00 | 21,600.00 | 20,700.00 | 21,500.00 | 0.0M |
| 2024-06-24 | 21,600.00 | 21,700.00 | 21,500.00 | 21,700.00 | 0.0M |
| 2024-06-21 | 22,200.00 | 22,389.00 | 21,728.00 | 22,200.00 | 0.0M |
| 2024-06-20 | 21,633.00 | 22,294.00 | 21,066.00 | 22,294.00 | 0.0M |
| 2024-06-19 | 20,783.00 | 21,066.00 | 20,594.00 | 21,066.00 | 0.0M |
| 2024-06-18 | 21,539.00 | 21,539.00 | 20,027.00 | 20,877.00 | 0.0M |
| 2024-06-17 | 21,161.00 | 21,633.00 | 19,649.00 | 21,539.00 | 0.0M |
| 2024-06-14 | 19,933.00 | 22,106.00 | 19,933.00 | 21,066.00 | 0.0M |
| 2024-06-12 | 21,728.00 | 22,578.00 | 21,728.00 | 21,728.00 | 0.0M |
| 2024-06-11 | 20,783.00 | 22,200.00 | 20,783.00 | 21,728.00 | 0.0M |
| 2024-06-10 | 20,783.00 | 20,783.00 | 20,689.00 | 20,689.00 | 0.0M |
| 2024-06-07 | 21,066.00 | 21,444.00 | 20,689.00 | 20,783.00 | 0.0M |
| 2024-06-06 | 21,255.00 | 21,539.00 | 20,783.00 | 21,066.00 | 0.0M |
| 2024-06-05 | 21,728.00 | 21,728.00 | 21,255.00 | 21,255.00 | 0.0M |
| 2024-06-04 | 20,122.00 | 20,783.00 | 20,027.00 | 20,783.00 | 0.0M |
| 2024-06-03 | 20,311.00 | 20,783.00 | 20,311.00 | 20,783.00 | 0.0M |
| 2024-05-31 | 19,744.00 | 20,027.00 | 19,744.00 | 20,027.00 | 0.0M |
| 2024-05-30 | 19,744.00 | 19,744.00 | 19,460.00 | 19,460.00 | 0.0M |
| 2024-05-29 | 19,271.00 | 19,744.00 | 19,271.00 | 19,460.00 | 0.0M |
| 2024-05-28 | 19,177.00 | 19,649.00 | 19,083.00 | 19,649.00 | 0.0M |
| 2024-05-27 | 19,744.00 | 19,838.00 | 19,271.00 | 19,838.00 | 0.0M |
| 2024-05-24 | 19,933.00 | 19,933.00 | 19,933.00 | 19,933.00 | 0.0M |
| 2024-05-23 | 19,933.00 | 19,933.00 | 19,933.00 | 19,933.00 | 0.0M |
| 2024-05-22 | 18,988.00 | 20,216.00 | 18,894.00 | 20,122.00 | 0.0M |
| 2024-05-21 | 19,083.00 | 20,311.00 | 19,083.00 | 20,311.00 | 0.0M |
| 2024-05-16 | 18,988.00 | 20,311.00 | 18,988.00 | 20,311.00 | 0.0M |
| 2024-05-10 | 20,594.00 | 20,594.00 | 20,405.00 | 20,405.00 | 0.0M |
| 2024-05-09 | 19,555.00 | 20,689.00 | 19,555.00 | 20,689.00 | 0.0M |
| 2024-05-08 | 19,555.00 | 19,555.00 | 19,555.00 | 19,555.00 | 0.0M |
| 2024-05-07 | 19,555.00 | 19,555.00 | 19,555.00 | 19,555.00 | 0.0M |
| 2024-04-26 | 18,232.00 | 19,838.00 | 17,949.00 | 19,838.00 | 0.0M |
| 2024-04-25 | 18,894.00 | 19,838.00 | 18,610.00 | 19,744.00 | 0.0M |
| 2024-04-22 | 19,649.00 | 20,311.00 | 19,649.00 | 20,311.00 | 0.0M |
| 2024-04-19 | 19,744.00 | 19,744.00 | 19,744.00 | 19,744.00 | 0.0M |
| 2024-04-17 | 19,744.00 | 19,744.00 | 19,744.00 | 19,744.00 | 0.0M |
| 2024-04-16 | 19,177.00 | 19,460.00 | 19,177.00 | 19,460.00 | 0.0M |
| 2024-04-15 | 19,649.00 | 19,649.00 | 19,649.00 | 19,649.00 | 0.0M |
| 2024-04-10 | 19,744.00 | 19,744.00 | 19,744.00 | 19,744.00 | 0.0M |
| 2024-04-08 | 19,649.00 | 19,838.00 | 19,649.00 | 19,838.00 | 0.0M |
| 2024-04-04 | 19,177.00 | 19,838.00 | 19,083.00 | 19,838.00 | 0.0M |
| 2024-04-03 | 20,311.00 | 20,311.00 | 19,177.00 | 19,177.00 | 0.0M |
| 2024-04-02 | 20,216.00 | 20,311.00 | 20,216.00 | 20,311.00 | 0.0M |
| 2024-04-01 | 20,311.00 | 20,405.00 | 20,311.00 | 20,311.00 | 0.0M |
| 2024-03-29 | 19,838.00 | 21,822.00 | 19,838.00 | 20,311.00 | 0.0M |
| 2024-03-28 | 19,838.00 | 19,838.00 | 19,838.00 | 19,838.00 | 0.0M |
| 2024-03-26 | 18,988.00 | 19,838.00 | 18,988.00 | 19,838.00 | 0.0M |
| 2024-03-25 | 18,988.00 | 18,988.00 | 18,988.00 | 18,988.00 | 0.0M |
| 2024-03-22 | 19,366.00 | 19,366.00 | 18,894.00 | 19,366.00 | 0.0M |
| 2024-03-21 | 19,271.00 | 19,649.00 | 19,271.00 | 19,649.00 | 0.0M |
| 2024-03-20 | 19,366.00 | 19,366.00 | 19,366.00 | 19,366.00 | 0.0M |
| 2024-03-15 | 19,555.00 | 19,555.00 | 19,366.00 | 19,366.00 | 0.0M |
| 2024-03-14 | 21,350.00 | 21,350.00 | 19,366.00 | 19,366.00 | 0.0M |
| 2024-03-13 | 19,271.00 | 19,460.00 | 19,271.00 | 19,460.00 | 0.0M |
| 2024-03-12 | 20,594.00 | 20,594.00 | 19,177.00 | 19,177.00 | 0.0M |
| 2024-03-11 | 19,083.00 | 19,083.00 | 19,083.00 | 19,083.00 | 0.0M |
| 2024-03-08 | 19,271.00 | 19,271.00 | 19,271.00 | 19,271.00 | 0.0M |
| 2024-03-07 | 19,838.00 | 19,838.00 | 19,744.00 | 19,744.00 | 0.0M |
| 2024-03-06 | 21,917.00 | 21,917.00 | 21,917.00 | 21,917.00 | 0.0M |
| 2024-03-05 | 20,405.00 | 20,405.00 | 19,933.00 | 19,933.00 | 0.0M |
| 2024-03-04 | 19,838.00 | 19,838.00 | 19,838.00 | 19,838.00 | 0.0M |
| 2024-03-01 | 18,894.00 | 18,988.00 | 18,894.00 | 18,988.00 | 0.0M |
| 2024-02-29 | 18,799.00 | 18,894.00 | 18,799.00 | 18,894.00 | 0.0M |
| 2024-02-28 | 18,799.00 | 18,894.00 | 18,610.00 | 18,894.00 | 0.0M |
| 2024-02-27 | 18,799.00 | 18,894.00 | 18,799.00 | 18,894.00 | 0.0M |
| 2024-02-26 | 18,705.00 | 18,799.00 | 18,705.00 | 18,799.00 | 0.0M |
| 2024-02-23 | 18,610.00 | 18,799.00 | 18,610.00 | 18,705.00 | 0.0M |
| 2024-02-22 | 18,799.00 | 18,799.00 | 18,799.00 | 18,799.00 | 0.0M |
| 2024-02-21 | 18,894.00 | 18,894.00 | 18,610.00 | 18,894.00 | 0.0M |
| 2024-02-20 | 18,610.00 | 18,610.00 | 18,610.00 | 18,610.00 | 0.0M |
| 2024-02-19 | 18,894.00 | 18,894.00 | 18,705.00 | 18,894.00 | 0.0M |
| 2024-02-16 | 18,894.00 | 20,311.00 | 18,894.00 | 18,894.00 | 0.0M |
| 2024-02-07 | 18,705.00 | 18,894.00 | 18,516.00 | 18,894.00 | 0.0M |
| 2024-02-06 | 18,894.00 | 18,894.00 | 18,894.00 | 18,894.00 | 0.0M |
| 2024-02-05 | 19,083.00 | 20,972.00 | 18,610.00 | 18,894.00 | 0.0M |
| 2024-01-31 | 19,083.00 | 19,083.00 | 19,083.00 | 19,083.00 | 0.0M |
| 2024-01-30 | 18,894.00 | 19,083.00 | 18,894.00 | 19,083.00 | 0.0M |
| 2024-01-29 | 19,366.00 | 19,366.00 | 19,366.00 | 19,366.00 | 0.0M |
| 2024-01-24 | 18,516.00 | 19,366.00 | 18,516.00 | 19,366.00 | 0.0M |
| 2024-01-23 | 19,460.00 | 19,460.00 | 18,516.00 | 19,460.00 | 0.0M |
| 2024-01-17 | 18,894.00 | 18,894.00 | 18,894.00 | 18,894.00 | 0.0M |
| 2024-01-16 | 18,894.00 | 18,894.00 | 18,894.00 | 18,894.00 | 0.0M |
| 2024-01-15 | 18,894.00 | 18,894.00 | 18,705.00 | 18,894.00 | 0.0M |
| 2024-01-12 | 18,610.00 | 18,705.00 | 18,610.00 | 18,705.00 | 0.0M |
| 2024-01-11 | 18,610.00 | 18,610.00 | 18,516.00 | 18,516.00 | 0.0M |
| 2024-01-09 | 18,610.00 | 19,555.00 | 18,516.00 | 19,555.00 | 0.0M |
| 2024-01-05 | 19,366.00 | 19,555.00 | 19,366.00 | 19,555.00 | 0.0M |
| 2024-01-04 | 19,460.00 | 19,555.00 | 19,460.00 | 19,555.00 | 0.0M |