16,950.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 17,850.00 | 18,580.00 | 16,470.00 | 16,950.00 | 0.3M |
| 2025-09-26 | 19,670.00 | 20,800.00 | 16,450.00 | 17,890.00 | 0.5M |
| 2025-09-25 | 19,000.00 | 23,050.00 | 18,910.00 | 20,000.00 | 1.5M |
| 2025-09-24 | 26,800.00 | 27,500.00 | 19,920.00 | 20,800.00 | 1.7M |
| 2025-09-23 | 25,950.00 | 27,150.00 | 25,200.00 | 27,150.00 | 0.3M |
| 2025-09-22 | 18,520.00 | 20,900.00 | 18,400.00 | 20,900.00 | 0.3M |
| 2025-09-19 | 12,310.00 | 16,100.00 | 12,310.00 | 16,100.00 | 0.9M |
| 2025-09-18 | 12,380.00 | 12,490.00 | 12,380.00 | 12,390.00 | 0.0M |
| 2025-09-17 | 12,360.00 | 12,500.00 | 12,350.00 | 12,380.00 | 0.0M |
| 2025-09-16 | 12,550.00 | 12,680.00 | 12,260.00 | 12,260.00 | 0.2M |
| 2025-09-15 | 12,500.00 | 12,580.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-09-12 | 12,520.00 | 12,570.00 | 12,420.00 | 12,560.00 | 0.3M |
| 2025-09-11 | 12,500.00 | 12,520.00 | 12,300.00 | 12,520.00 | 0.2M |
| 2025-09-10 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.0M |
| 2025-09-09 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.0M |
| 2025-09-08 | 12,510.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-05 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-04 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-03 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-02 | 12,540.00 | 12,540.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-01 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-29 | 12,510.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-28 | 12,170.00 | 12,530.00 | 12,130.00 | 12,510.00 | 0.1M |
| 2025-08-27 | 12,100.00 | 12,270.00 | 11,910.00 | 12,210.00 | 0.0M |
| 2025-08-26 | 12,490.00 | 12,490.00 | 12,180.00 | 12,180.00 | 0.0M |
| 2025-08-25 | 12,500.00 | 12,510.00 | 12,220.00 | 12,260.00 | 0.0M |
| 2025-08-22 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-21 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-20 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-19 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-18 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.0M |
| 2025-08-14 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-13 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-12 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-11 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-08 | 12,500.00 | 12,530.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-08-07 | 12,510.00 | 12,530.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-06 | 12,500.00 | 12,520.00 | 12,500.00 | 12,510.00 | 0.0M |
| 2025-08-05 | 12,510.00 | 12,530.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-04 | 12,500.00 | 12,570.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-08-01 | 12,500.00 | 12,600.00 | 12,500.00 | 12,520.00 | 0.1M |
| 2025-07-31 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.3M |
| 2025-07-30 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.1M |
| 2025-07-29 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-28 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.2M |
| 2025-07-25 | 12,510.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-24 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-23 | 12,510.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.2M |
| 2025-07-22 | 12,500.00 | 12,520.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-21 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 0.1M |
| 2025-07-18 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-17 | 12,500.00 | 12,550.00 | 12,500.00 | 12,500.00 | 0.1M |
| 2025-07-16 | 12,500.00 | 12,540.00 | 12,500.00 | 12,510.00 | 0.1M |
| 2025-07-15 | 12,500.00 | 12,510.00 | 12,500.00 | 12,500.00 | 0.2M |
| 2025-07-14 | 12,500.00 | 12,540.00 | 12,500.00 | 12,510.00 | 0.1M |
| 2025-07-11 | 12,480.00 | 12,600.00 | 12,480.00 | 12,500.00 | 0.3M |
| 2025-07-10 | 12,480.00 | 12,520.00 | 12,480.00 | 12,500.00 | 1.3M |
| 2025-07-09 | 13,280.00 | 13,280.00 | 12,100.00 | 12,500.00 | 1.5M |
| 2025-07-08 | 12,440.00 | 12,550.00 | 12,360.00 | 12,490.00 | 0.4M |
| 2025-07-07 | 12,350.00 | 12,780.00 | 12,300.00 | 12,440.00 | 0.7M |
| 2025-07-04 | 12,430.00 | 12,440.00 | 12,250.00 | 12,350.00 | 0.2M |
| 2025-07-03 | 12,440.00 | 12,450.00 | 12,430.00 | 12,430.00 | 1.0M |
| 2025-07-02 | 12,420.00 | 12,440.00 | 12,420.00 | 12,420.00 | 0.9M |
| 2025-07-01 | 12,400.00 | 12,460.00 | 12,400.00 | 12,430.00 | 0.6M |
| 2025-06-30 | 12,400.00 | 12,430.00 | 12,400.00 | 12,410.00 | 0.2M |
| 2025-06-27 | 12,400.00 | 12,420.00 | 12,390.00 | 12,420.00 | 0.4M |
| 2025-06-26 | 12,380.00 | 12,400.00 | 12,380.00 | 12,390.00 | 0.4M |
| 2025-06-25 | 12,370.00 | 12,390.00 | 12,370.00 | 12,370.00 | 1.1M |
| 2025-06-24 | 12,380.00 | 12,390.00 | 12,370.00 | 12,370.00 | 0.7M |
| 2025-06-23 | 12,380.00 | 12,390.00 | 12,370.00 | 12,370.00 | 0.9M |
| 2025-06-20 | 12,370.00 | 12,400.00 | 12,370.00 | 12,380.00 | 1.4M |
| 2025-06-19 | 12,370.00 | 12,390.00 | 12,360.00 | 12,370.00 | 3.1M |
| 2025-06-18 | 12,400.00 | 12,400.00 | 12,340.00 | 12,380.00 | 10.3M |
| 2025-06-17 | 10,680.00 | 11,390.00 | 10,570.00 | 11,200.00 | 2.8M |
| 2025-06-16 | 10,560.00 | 10,780.00 | 10,310.00 | 10,590.00 | 1.5M |
| 2025-06-13 | 10,940.00 | 10,950.00 | 10,640.00 | 10,850.00 | 1.3M |
| 2025-06-12 | 10,780.00 | 11,000.00 | 10,380.00 | 10,880.00 | 1.4M |
| 2025-06-11 | 10,350.00 | 10,830.00 | 10,300.00 | 10,820.00 | 1.5M |
| 2025-06-10 | 10,120.00 | 10,260.00 | 9,970.00 | 10,260.00 | 0.6M |
| 2025-06-09 | 10,310.00 | 10,310.00 | 9,900.00 | 10,080.00 | 1.0M |
| 2025-06-05 | 10,140.00 | 10,310.00 | 9,940.00 | 10,280.00 | 0.9M |
| 2025-06-04 | 10,720.00 | 10,780.00 | 9,770.00 | 10,150.00 | 1.4M |
| 2025-06-02 | 10,500.00 | 10,850.00 | 10,490.00 | 10,700.00 | 0.6M |
| 2025-05-30 | 10,500.00 | 10,710.00 | 10,420.00 | 10,520.00 | 0.5M |
| 2025-05-29 | 9,970.00 | 10,700.00 | 9,970.00 | 10,570.00 | 1.2M |
| 2025-05-28 | 10,050.00 | 10,400.00 | 9,830.00 | 9,970.00 | 1.0M |
| 2025-05-27 | 9,850.00 | 9,910.00 | 9,660.00 | 9,790.00 | 0.6M |
| 2025-05-26 | 9,910.00 | 9,960.00 | 9,740.00 | 9,790.00 | 0.4M |
| 2025-05-23 | 9,810.00 | 9,930.00 | 9,720.00 | 9,900.00 | 0.6M |
| 2025-05-22 | 9,690.00 | 9,860.00 | 9,570.00 | 9,760.00 | 0.5M |
| 2025-05-21 | 9,670.00 | 9,800.00 | 9,530.00 | 9,720.00 | 0.4M |
| 2025-05-20 | 9,470.00 | 9,750.00 | 9,390.00 | 9,670.00 | 0.6M |
| 2025-05-19 | 9,500.00 | 9,590.00 | 9,320.00 | 9,420.00 | 0.3M |
| 2025-05-16 | 9,520.00 | 9,710.00 | 9,370.00 | 9,460.00 | 0.5M |
| 2025-05-15 | 9,390.00 | 9,610.00 | 9,030.00 | 9,410.00 | 1.0M |
| 2025-05-14 | 9,310.00 | 9,490.00 | 9,200.00 | 9,270.00 | 0.4M |
| 2025-05-13 | 9,200.00 | 9,390.00 | 8,970.00 | 9,300.00 | 0.5M |
| 2025-05-12 | 9,280.00 | 9,500.00 | 9,050.00 | 9,170.00 | 0.7M |
| 2025-05-09 | 9,390.00 | 9,390.00 | 9,050.00 | 9,270.00 | 0.4M |
| 2025-05-08 | 8,930.00 | 9,400.00 | 8,930.00 | 9,270.00 | 1.0M |
| 2025-05-07 | 8,720.00 | 9,020.00 | 8,530.00 | 8,980.00 | 0.8M |
| 2025-05-02 | 8,390.00 | 8,780.00 | 8,310.00 | 8,720.00 | 0.8M |
| 2025-04-30 | 8,420.00 | 8,550.00 | 8,260.00 | 8,400.00 | 0.2M |
| 2025-04-29 | 8,410.00 | 8,470.00 | 8,230.00 | 8,440.00 | 0.3M |
| 2025-04-28 | 8,250.00 | 8,340.00 | 8,110.00 | 8,230.00 | 0.2M |
| 2025-04-25 | 8,370.00 | 8,370.00 | 8,110.00 | 8,200.00 | 0.3M |
| 2025-04-24 | 8,240.00 | 8,360.00 | 8,170.00 | 8,260.00 | 0.4M |
| 2025-04-23 | 8,040.00 | 8,260.00 | 8,030.00 | 8,170.00 | 0.7M |
| 2025-04-22 | 7,790.00 | 8,010.00 | 7,780.00 | 7,900.00 | 0.2M |
| 2025-04-21 | 8,000.00 | 8,010.00 | 7,790.00 | 7,910.00 | 0.3M |
| 2025-04-18 | 8,040.00 | 8,130.00 | 7,970.00 | 8,000.00 | 0.3M |
| 2025-04-17 | 7,660.00 | 7,980.00 | 7,630.00 | 7,940.00 | 0.7M |
| 2025-04-16 | 7,500.00 | 7,910.00 | 7,480.00 | 7,630.00 | 0.8M |
| 2025-04-15 | 7,410.00 | 7,550.00 | 7,340.00 | 7,500.00 | 0.3M |
| 2025-04-14 | 7,280.00 | 7,450.00 | 7,240.00 | 7,410.00 | 0.4M |
| 2025-04-11 | 6,840.00 | 7,270.00 | 6,840.00 | 7,250.00 | 0.4M |
| 2025-04-10 | 6,720.00 | 7,030.00 | 6,680.00 | 7,000.00 | 0.5M |
| 2025-04-09 | 6,500.00 | 6,630.00 | 6,380.00 | 6,410.00 | 0.4M |
| 2025-04-08 | 6,770.00 | 6,910.00 | 6,600.00 | 6,650.00 | 0.4M |
| 2025-04-07 | 6,920.00 | 6,920.00 | 6,610.00 | 6,640.00 | 0.6M |
| 2025-04-04 | 7,100.00 | 7,310.00 | 6,990.00 | 7,190.00 | 0.4M |
| 2025-04-03 | 7,140.00 | 7,220.00 | 7,000.00 | 7,130.00 | 0.2M |
| 2025-04-02 | 7,250.00 | 7,390.00 | 7,140.00 | 7,260.00 | 0.4M |
| 2025-04-01 | 6,970.00 | 7,240.00 | 6,890.00 | 7,190.00 | 0.4M |
| 2025-03-31 | 7,100.00 | 7,190.00 | 6,850.00 | 6,910.00 | 0.6M |
| 2025-03-28 | 7,420.00 | 7,420.00 | 7,120.00 | 7,200.00 | 0.6M |
| 2025-03-27 | 7,360.00 | 7,510.00 | 7,330.00 | 7,390.00 | 0.7M |
| 2025-03-26 | 7,400.00 | 7,680.00 | 7,390.00 | 7,560.00 | 0.9M |
| 2025-03-25 | 7,520.00 | 7,660.00 | 7,290.00 | 7,330.00 | 1.3M |
| 2025-03-24 | 7,740.00 | 7,750.00 | 6,850.00 | 7,420.00 | 6.8M |
| 2025-03-21 | 8,010.00 | 8,050.00 | 7,890.00 | 7,960.00 | 0.4M |
| 2025-03-20 | 8,090.00 | 8,150.00 | 7,990.00 | 8,000.00 | 0.4M |
| 2025-03-19 | 8,170.00 | 8,180.00 | 8,030.00 | 8,080.00 | 0.4M |
| 2025-03-18 | 8,070.00 | 8,280.00 | 8,070.00 | 8,200.00 | 0.6M |
| 2025-03-17 | 8,120.00 | 8,130.00 | 7,970.00 | 8,010.00 | 0.5M |
| 2025-03-14 | 7,960.00 | 8,160.00 | 7,900.00 | 8,100.00 | 0.4M |
| 2025-03-13 | 8,220.00 | 8,310.00 | 7,960.00 | 7,970.00 | 0.6M |
| 2025-03-12 | 8,020.00 | 8,210.00 | 7,980.00 | 8,180.00 | 0.3M |
| 2025-03-11 | 7,930.00 | 8,070.00 | 7,870.00 | 8,020.00 | 0.6M |
| 2025-03-10 | 8,050.00 | 8,290.00 | 8,000.00 | 8,190.00 | 0.4M |
| 2025-03-07 | 8,210.00 | 8,210.00 | 8,060.00 | 8,080.00 | 0.5M |
| 2025-03-06 | 8,270.00 | 8,480.00 | 8,150.00 | 8,180.00 | 0.6M |
| 2025-03-05 | 8,250.00 | 8,310.00 | 8,150.00 | 8,250.00 | 0.3M |
| 2025-03-04 | 8,200.00 | 8,290.00 | 8,000.00 | 8,150.00 | 0.6M |
| 2025-02-28 | 8,520.00 | 8,550.00 | 8,300.00 | 8,310.00 | 1.2M |
| 2025-02-27 | 8,300.00 | 8,690.00 | 8,250.00 | 8,460.00 | 1.2M |
| 2025-02-26 | 8,660.00 | 8,800.00 | 8,250.00 | 8,270.00 | 1.3M |
| 2025-02-25 | 8,210.00 | 8,500.00 | 8,210.00 | 8,440.00 | 0.5M |
| 2025-02-24 | 8,380.00 | 8,390.00 | 8,150.00 | 8,260.00 | 0.6M |
| 2025-02-21 | 8,470.00 | 8,570.00 | 8,380.00 | 8,490.00 | 0.5M |
| 2025-02-20 | 8,580.00 | 8,600.00 | 8,360.00 | 8,380.00 | 0.6M |
| 2025-02-19 | 8,600.00 | 8,630.00 | 8,460.00 | 8,500.00 | 0.8M |
| 2025-02-18 | 8,730.00 | 8,760.00 | 8,590.00 | 8,670.00 | 0.8M |
| 2025-02-17 | 8,480.00 | 8,790.00 | 8,330.00 | 8,740.00 | 1.3M |
| 2025-02-14 | 8,650.00 | 8,670.00 | 8,470.00 | 8,500.00 | 1.0M |
| 2025-02-13 | 9,000.00 | 9,020.00 | 8,470.00 | 8,520.00 | 1.8M |
| 2025-02-12 | 8,470.00 | 9,140.00 | 8,470.00 | 8,950.00 | 5.0M |
| 2025-02-11 | 8,310.00 | 8,640.00 | 8,290.00 | 8,400.00 | 1.3M |
| 2025-02-10 | 7,900.00 | 8,390.00 | 7,900.00 | 8,260.00 | 1.5M |
| 2025-02-07 | 7,860.00 | 8,060.00 | 7,860.00 | 7,900.00 | 0.5M |
| 2025-02-06 | 7,860.00 | 7,970.00 | 7,830.00 | 7,860.00 | 0.5M |
| 2025-02-05 | 7,890.00 | 7,950.00 | 7,810.00 | 7,820.00 | 0.6M |
| 2025-02-04 | 8,120.00 | 8,260.00 | 7,780.00 | 7,890.00 | 2.0M |
| 2025-02-03 | 8,050.00 | 8,490.00 | 7,800.00 | 8,160.00 | 2.9M |
| 2025-01-31 | 8,100.00 | 8,260.00 | 8,100.00 | 8,200.00 | 0.3M |
| 2025-01-24 | 8,250.00 | 8,250.00 | 8,090.00 | 8,130.00 | 0.4M |
| 2025-01-23 | 8,270.00 | 8,370.00 | 8,170.00 | 8,220.00 | 0.4M |
| 2025-01-22 | 8,470.00 | 8,480.00 | 8,310.00 | 8,350.00 | 0.5M |
| 2025-01-21 | 8,450.00 | 8,640.00 | 8,410.00 | 8,470.00 | 0.4M |
| 2025-01-20 | 8,650.00 | 8,650.00 | 8,390.00 | 8,420.00 | 0.6M |
| 2025-01-17 | 8,600.00 | 8,820.00 | 8,540.00 | 8,600.00 | 1.2M |
| 2025-01-16 | 8,220.00 | 8,620.00 | 8,140.00 | 8,600.00 | 1.9M |
| 2025-01-15 | 8,070.00 | 8,300.00 | 7,980.00 | 8,150.00 | 0.8M |
| 2025-01-14 | 8,120.00 | 8,180.00 | 8,050.00 | 8,070.00 | 0.3M |
| 2025-01-13 | 7,960.00 | 8,230.00 | 7,930.00 | 8,120.00 | 0.6M |
| 2025-01-10 | 8,220.00 | 8,270.00 | 8,010.00 | 8,070.00 | 0.4M |
| 2025-01-09 | 8,070.00 | 8,250.00 | 7,970.00 | 8,160.00 | 0.5M |
| 2025-01-08 | 8,090.00 | 8,170.00 | 8,020.00 | 8,050.00 | 0.4M |
| 2025-01-07 | 8,140.00 | 8,360.00 | 8,100.00 | 8,120.00 | 0.7M |
| 2025-01-06 | 8,280.00 | 8,280.00 | 8,070.00 | 8,100.00 | 0.7M |
| 2025-01-03 | 8,120.00 | 8,210.00 | 8,070.00 | 8,130.00 | 0.6M |
| 2025-01-02 | 8,100.00 | 8,180.00 | 8,060.00 | 8,120.00 | 0.6M |