6,696.50
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,869.75 | 3,871.00 | 3,821.50 | 3,861.00 | 1.4M |
| 2022-12-29 | 3,811.00 | 3,882.75 | 3,806.25 | 3,871.75 | 1.1M |
| 2022-12-28 | 3,858.00 | 3,875.00 | 3,804.50 | 3,807.50 | 1.3M |
| 2022-12-27 | 3,878.00 | 3,900.50 | 3,837.25 | 3,855.00 | 1.0M |
| 2022-12-23 | 3,850.00 | 3,872.50 | 3,821.25 | 3,869.75 | 1.4M |
| 2022-12-22 | 3,915.00 | 3,919.75 | 3,788.50 | 3,849.25 | 1.8M |
| 2022-12-21 | 3,857.25 | 3,918.75 | 3,855.50 | 3,905.75 | 1.5M |
| 2022-12-20 | 3,842.75 | 3,866.50 | 3,803.50 | 3,849.25 | 1.5M |
| 2022-12-19 | 3,874.00 | 3,899.00 | 3,827.25 | 3,845.50 | 1.4M |
| 2022-12-16 | 3,890.50 | 3,904.25 | 3,842.00 | 3,871.47 | 0.0M |
| 2022-12-15 | 4,004.25 | 4,010.25 | 3,878.50 | 3,897.00 | 0.6M |
| 2022-12-14 | 4,021.75 | 4,073.00 | 3,965.25 | 3,998.00 | 0.7M |
| 2022-12-13 | 3,989.25 | 4,145.00 | 3,985.00 | 4,022.25 | 1.4M |
| 2022-12-12 | 3,933.00 | 3,992.75 | 3,924.50 | 3,991.75 | 1.6M |
| 2022-12-09 | 3,964.75 | 3,990.00 | 3,930.00 | 3,936.25 | 1.7M |
| 2022-12-08 | 3,935.75 | 3,977.25 | 3,916.00 | 3,965.75 | 1.7M |
| 2022-12-07 | 3,944.50 | 3,961.50 | 3,914.00 | 3,936.75 | 1.8M |
| 2022-12-06 | 4,005.75 | 4,014.75 | 3,921.50 | 3,945.00 | 1.9M |
| 2022-12-05 | 4,074.00 | 4,075.75 | 3,987.25 | 4,003.25 | 1.5M |
| 2022-12-02 | 4,077.50 | 4,085.50 | 4,006.75 | 4,075.50 | 1.8M |
| 2022-12-01 | 4,094.50 | 4,110.00 | 4,054.50 | 4,081.75 | 1.8M |
| 2022-11-30 | 3,962.25 | 4,093.50 | 3,942.75 | 4,081.25 | 2.5M |
| 2022-11-29 | 3,972.00 | 3,990.25 | 3,941.25 | 3,962.00 | 1.5M |
| 2022-11-28 | 4,020.25 | 4,024.00 | 3,960.25 | 3,970.25 | 1.5M |
| 2022-11-25 | 4,038.75 | 4,049.25 | 4,024.75 | 4,032.50 | 0.6M |
| 2022-11-24 | 4,041.00 | 4,049.00 | 4,037.25 | 4,044.00 | 0.1M |
| 2022-11-23 | 4,010.00 | 4,039.50 | 4,002.00 | 4,033.00 | 1.3M |
| 2022-11-22 | 3,957.75 | 4,012.50 | 3,945.25 | 4,010.25 | 1.2M |
| 2022-11-21 | 3,972.50 | 3,982.00 | 3,937.50 | 3,958.00 | 1.2M |
| 2022-11-18 | 3,960.50 | 3,994.00 | 3,942.50 | 3,974.00 | 1.5M |
| 2022-11-17 | 3,977.25 | 3,990.25 | 3,912.50 | 3,955.25 | 1.6M |
| 2022-11-16 | 3,992.00 | 4,015.75 | 3,962.00 | 3,968.50 | 1.5M |
| 2022-11-15 | 3,974.75 | 4,050.75 | 3,960.00 | 3,999.50 | 2.2M |
| 2022-11-14 | 3,984.00 | 4,017.50 | 3,964.00 | 3,966.00 | 1.6M |
| 2022-11-11 | 3,973.00 | 4,009.75 | 3,951.00 | 4,000.25 | 1.9M |
| 2022-11-10 | 3,757.00 | 3,973.50 | 3,751.50 | 3,961.00 | 2.4M |
| 2022-11-09 | 3,832.50 | 3,848.75 | 3,750.00 | 3,755.50 | 1.9M |
| 2022-11-08 | 3,812.75 | 3,867.00 | 3,792.75 | 3,835.25 | 1.9M |
| 2022-11-07 | 3,750.00 | 3,821.75 | 3,738.25 | 3,815.25 | 1.5M |
| 2022-11-04 | 3,724.00 | 3,805.50 | 3,711.00 | 3,779.50 | 2.5M |
| 2022-11-03 | 3,766.75 | 3,782.50 | 3,704.25 | 3,727.75 | 1.9M |
| 2022-11-02 | 3,863.00 | 3,907.00 | 3,760.25 | 3,768.75 | 2.2M |
| 2022-11-01 | 3,884.00 | 3,928.00 | 3,852.50 | 3,866.00 | 1.9M |
| 2022-10-31 | 3,911.50 | 3,914.75 | 3,872.25 | 3,883.00 | 2.0M |
| 2022-10-28 | 3,798.25 | 3,924.25 | 3,776.75 | 3,911.25 | 2.1M |
| 2022-10-27 | 3,844.25 | 3,870.75 | 3,757.50 | 3,819.50 | 2.2M |
| 2022-10-26 | 3,841.00 | 3,897.50 | 3,824.25 | 3,841.00 | 2.1M |
| 2022-10-25 | 3,803.25 | 3,874.25 | 3,790.00 | 3,870.25 | 1.8M |
| 2022-10-24 | 3,771.00 | 3,822.00 | 3,736.50 | 3,809.25 | 2.1M |
| 2022-10-21 | 3,677.75 | 3,773.25 | 3,641.50 | 3,764.00 | 2.7M |
| 2022-10-20 | 3,708.00 | 3,748.00 | 3,666.25 | 3,675.25 | 2.4M |
| 2022-10-19 | 3,759.75 | 3,774.25 | 3,676.75 | 3,707.25 | 2.3M |
| 2022-10-18 | 3,706.25 | 3,777.25 | 3,697.25 | 3,732.75 | 2.7M |
| 2022-10-17 | 3,591.00 | 3,702.50 | 3,590.50 | 3,689.25 | 2.0M |
| 2022-10-14 | 3,680.25 | 3,733.75 | 3,591.25 | 3,597.50 | 2.7M |
| 2022-10-13 | 3,596.25 | 3,697.75 | 3,502.00 | 3,681.75 | 3.3M |
| 2022-10-12 | 3,607.00 | 3,635.25 | 3,585.50 | 3,588.50 | 1.9M |
| 2022-10-11 | 3,624.75 | 3,653.25 | 3,579.00 | 3,599.25 | 2.4M |
| 2022-10-10 | 3,638.75 | 3,667.50 | 3,600.00 | 3,625.25 | 2.0M |
| 2022-10-07 | 3,745.75 | 3,770.50 | 3,632.50 | 3,653.25 | 2.2M |
| 2022-10-06 | 3,795.75 | 3,819.50 | 3,750.00 | 3,756.75 | 2.2M |
| 2022-10-05 | 3,801.00 | 3,820.00 | 3,734.00 | 3,794.00 | 2.1M |
| 2022-10-04 | 3,696.50 | 3,808.75 | 3,686.25 | 3,803.25 | 2.4M |
| 2022-10-03 | 3,593.25 | 3,711.75 | 3,571.75 | 3,690.25 | 2.3M |
| 2022-09-30 | 3,656.50 | 3,693.75 | 3,595.25 | 3,601.50 | 3.0M |
| 2022-09-29 | 3,730.25 | 3,736.00 | 3,622.00 | 3,654.25 | 0.0M |
| 2022-09-28 | 3,668.50 | 3,751.25 | 3,613.00 | 3,732.00 | 2.8M |
| 2022-09-27 | 3,668.00 | 3,733.00 | 3,635.25 | 3,661.00 | 3.0M |
| 2022-09-26 | 3,705.25 | 3,730.50 | 3,657.50 | 3,670.00 | 0.0M |
| 2022-09-23 | 3,777.25 | 3,783.25 | 3,660.25 | 3,709.00 | 2.9M |
| 2022-09-22 | 3,794.00 | 3,833.00 | 3,763.50 | 3,772.00 | 2.6M |
| 2022-09-21 | 3,878.75 | 3,925.25 | 3,792.00 | 3,806.25 | 2.4M |
| 2022-09-20 | 3,923.00 | 3,936.25 | 3,843.25 | 3,872.75 | 2.4M |
| 2022-09-19 | 3,889.50 | 3,927.00 | 3,846.25 | 3,917.25 | 2.1M |
| 2022-09-16 | 3,888.50 | 3,888.50 | 3,846.00 | 3,871.24 | 0.0M |
| 2022-09-15 | 3,955.00 | 3,959.50 | 3,888.00 | 3,902.00 | 0.4M |
| 2022-09-14 | 3,936.75 | 3,962.75 | 3,911.25 | 3,947.50 | 0.7M |
| 2022-09-13 | 4,118.25 | 4,158.00 | 3,919.75 | 3,931.25 | 1.4M |
| 2022-09-12 | 4,077.25 | 4,119.75 | 4,062.25 | 4,110.75 | 1.7M |
| 2022-09-09 | 4,010.25 | 4,077.25 | 4,005.75 | 4,067.25 | 1.7M |
| 2022-09-08 | 3,980.00 | 4,011.50 | 3,942.75 | 4,005.50 | 2.4M |
| 2022-09-07 | 3,907.50 | 3,988.75 | 3,883.50 | 3,980.00 | 2.0M |
| 2022-09-06 | 3,929.00 | 3,963.25 | 3,886.75 | 3,910.50 | 2.4M |
| 2022-09-05 | 3,932.75 | 3,946.00 | 3,918.75 | 3,939.00 | 0.2M |
| 2022-09-04 | 3,928.75 | 3,933.75 | 3,915.50 | 3,933.00 | 0.0M |
| 2022-09-02 | 3,967.50 | 4,019.25 | 3,906.00 | 3,924.50 | 2.5M |
| 2022-09-01 | 3,958.00 | 3,971.25 | 3,903.50 | 3,968.75 | 2.2M |
| 2022-08-31 | 3,987.25 | 4,018.25 | 3,953.00 | 3,956.50 | 2.4M |
| 2022-08-30 | 4,035.75 | 4,072.75 | 3,964.50 | 3,987.50 | 2.6M |
| 2022-08-29 | 4,024.00 | 4,064.00 | 4,006.75 | 4,031.25 | 2.0M |
| 2022-08-26 | 4,198.25 | 4,217.25 | 4,042.75 | 4,059.50 | 2.2M |
| 2022-08-25 | 4,148.75 | 4,202.75 | 4,143.00 | 4,201.00 | 1.6M |
| 2022-08-24 | 4,128.25 | 4,158.50 | 4,110.75 | 4,142.75 | 1.3M |
| 2022-08-23 | 4,147.00 | 4,161.75 | 4,118.00 | 4,130.50 | 1.6M |
| 2022-08-22 | 4,221.00 | 4,221.50 | 4,131.50 | 4,141.25 | 1.7M |
| 2022-08-19 | 4,287.00 | 4,288.00 | 4,220.75 | 4,231.50 | 1.7M |
| 2022-08-18 | 4,279.50 | 4,295.50 | 4,258.00 | 4,286.50 | 1.4M |
| 2022-08-17 | 4,309.25 | 4,315.00 | 4,255.00 | 4,276.75 | 1.6M |
| 2022-08-16 | 4,294.50 | 4,327.50 | 4,278.75 | 4,307.75 | 0.0M |
| 2022-08-15 | 4,277.00 | 4,304.75 | 4,249.00 | 4,298.25 | 0.0M |
| 2022-08-12 | 4,219.25 | 4,282.75 | 4,208.25 | 4,281.00 | 1.3M |
| 2022-08-11 | 4,210.75 | 4,260.50 | 4,202.75 | 4,209.75 | 1.6M |
| 2022-08-10 | 4,128.75 | 4,213.50 | 4,113.75 | 4,210.00 | 1.6M |
| 2022-08-09 | 4,148.50 | 4,155.00 | 4,113.00 | 4,124.50 | 1.3M |
| 2022-08-08 | 4,149.75 | 4,188.00 | 4,129.25 | 4,141.75 | 1.5M |
| 2022-08-05 | 4,152.00 | 4,166.25 | 4,103.75 | 4,146.75 | 1.7M |
| 2022-08-04 | 4,150.25 | 4,173.25 | 4,136.00 | 4,152.25 | 1.2M |
| 2022-08-03 | 4,097.00 | 4,170.00 | 4,084.50 | 4,156.25 | 1.7M |
| 2022-08-02 | 4,119.75 | 4,143.00 | 4,080.50 | 4,093.75 | 1.9M |
| 2022-08-01 | 4,137.50 | 4,147.25 | 4,097.00 | 4,120.50 | 1.8M |
| 2022-07-29 | 4,105.00 | 4,144.00 | 4,081.00 | 4,133.50 | 1.9M |
| 2022-07-28 | 4,022.00 | 4,111.00 | 3,994.50 | 4,073.50 | 2.0M |
| 2022-07-27 | 3,939.25 | 4,042.75 | 3,938.75 | 4,024.50 | 1.7M |
| 2022-07-26 | 3,959.00 | 3,964.50 | 3,913.25 | 3,923.25 | 1.6M |
| 2022-07-25 | 3,967.75 | 3,988.75 | 3,946.00 | 3,970.00 | 1.5M |
| 2022-07-22 | 3,988.00 | 4,016.25 | 3,941.50 | 3,965.00 | 1.7M |
| 2022-07-21 | 3,954.00 | 4,004.75 | 3,930.25 | 4,001.25 | 1.8M |
| 2022-07-20 | 3,947.00 | 3,977.25 | 3,922.25 | 3,962.50 | 1.7M |
| 2022-07-19 | 3,838.50 | 3,948.00 | 3,834.00 | 3,937.50 | 1.6M |
| 2022-07-18 | 3,878.50 | 3,909.50 | 3,820.25 | 3,833.75 | 1.4M |
| 2022-07-15 | 3,797.75 | 3,868.25 | 3,780.25 | 3,865.00 | 1.5M |
| 2022-07-14 | 3,795.75 | 3,806.25 | 3,723.75 | 3,793.25 | 1.9M |
| 2022-07-13 | 3,825.00 | 3,873.00 | 3,752.00 | 3,804.50 | 2.2M |
| 2022-07-12 | 3,862.00 | 3,876.50 | 3,804.75 | 3,823.75 | 1.6M |
| 2022-07-11 | 3,900.00 | 3,900.75 | 3,850.00 | 3,856.75 | 1.5M |
| 2022-07-08 | 3,897.00 | 3,922.00 | 3,868.00 | 3,901.25 | 1.5M |
| 2022-07-07 | 3,853.75 | 3,914.25 | 3,832.50 | 3,905.00 | 1.3M |
| 2022-07-06 | 3,838.00 | 3,875.00 | 3,808.75 | 3,848.25 | 1.7M |
| 2022-07-05 | 3,828.50 | 3,857.75 | 3,744.00 | 3,834.00 | 0.0M |
| 2022-07-04 | 3,812.00 | 3,855.75 | 3,793.25 | 3,846.75 | 0.2M |
| 2022-07-03 | 3,827.75 | 3,827.75 | 3,809.75 | 3,812.00 | 0.0M |
| 2022-07-01 | 3,782.00 | 3,833.50 | 3,744.50 | 3,827.25 | 1.8M |
| 2022-06-30 | 3,822.75 | 3,825.00 | 3,741.25 | 3,789.50 | 2.4M |
| 2022-06-29 | 3,828.25 | 3,840.00 | 3,801.25 | 3,821.25 | 1.7M |
| 2022-06-28 | 3,911.25 | 3,950.00 | 3,821.75 | 3,825.50 | 1.8M |
| 2022-06-27 | 3,915.00 | 3,948.00 | 3,892.50 | 3,903.75 | 1.5M |
| 2022-06-24 | 3,785.25 | 3,919.75 | 3,781.25 | 3,916.25 | 1.6M |
| 2022-06-23 | 3,761.25 | 3,805.75 | 3,735.00 | 3,799.75 | 1.6M |
| 2022-06-22 | 3,766.25 | 3,805.50 | 3,693.25 | 3,762.75 | 1.7M |
| 2022-06-21 | 3,684.00 | 3,783.75 | 3,661.50 | 3,767.75 | 1.6M |
| 2022-06-20 | 3,705.75 | 3,724.50 | 3,662.25 | 3,717.00 | 0.2M |
| 2022-06-19 | 3,683.75 | 3,707.50 | 3,683.75 | 3,705.50 | 0.0M |
| 2022-06-17 | 3,677.50 | 3,710.75 | 3,665.75 | 3,663.76 | 0.0M |
| 2022-06-16 | 3,794.25 | 3,828.75 | 3,639.00 | 3,668.25 | 0.5M |
| 2022-06-15 | 3,740.00 | 3,839.00 | 3,720.25 | 3,789.25 | 0.0M |
| 2022-06-14 | 3,758.25 | 3,805.00 | 3,705.25 | 3,736.75 | 1.3M |
| 2022-06-13 | 3,870.75 | 3,876.50 | 3,732.50 | 3,750.50 | 2.2M |
| 2022-06-10 | 4,025.25 | 4,029.50 | 3,895.25 | 3,899.00 | 2.1M |
| 2022-06-09 | 4,116.00 | 4,144.25 | 4,014.75 | 4,016.25 | 2.0M |
| 2022-06-08 | 4,150.75 | 4,160.00 | 4,105.25 | 4,114.00 | 1.7M |
| 2022-06-07 | 4,122.00 | 4,164.00 | 4,076.00 | 4,158.75 | 1.7M |
| 2022-06-06 | 4,110.50 | 4,168.25 | 4,104.50 | 4,120.50 | 1.5M |
| 2022-06-03 | 4,177.75 | 4,189.00 | 4,096.75 | 4,107.00 | 1.5M |
| 2022-06-02 | 4,097.75 | 4,179.00 | 4,072.25 | 4,175.25 | 1.5M |
| 2022-06-01 | 4,138.50 | 4,165.00 | 4,071.50 | 4,099.00 | 1.9M |
| 2022-05-31 | 4,164.50 | 4,202.25 | 4,102.75 | 4,131.25 | 2.2M |
| 2022-05-30 | 4,167.25 | 4,202.25 | 4,161.50 | 4,177.75 | 0.2M |
| 2022-05-29 | 4,165.75 | 4,173.00 | 4,157.75 | 4,167.50 | 0.0M |
| 2022-05-27 | 4,047.50 | 4,168.25 | 4,041.25 | 4,155.75 | 1.5M |
| 2022-05-26 | 3,972.25 | 4,073.50 | 3,960.50 | 4,055.75 | 1.5M |
| 2022-05-25 | 3,950.00 | 3,997.75 | 3,913.50 | 3,976.75 | 1.7M |
| 2022-05-24 | 3,951.75 | 3,954.50 | 3,872.00 | 3,940.50 | 2.0M |
| 2022-05-23 | 3,910.50 | 3,982.25 | 3,906.50 | 3,971.75 | 1.7M |
| 2022-05-20 | 3,900.50 | 3,949.50 | 3,807.50 | 3,899.50 | 2.4M |
| 2022-05-19 | 3,916.50 | 3,943.50 | 3,856.00 | 3,897.75 | 2.3M |
| 2022-05-18 | 4,091.25 | 4,095.00 | 3,905.50 | 3,922.75 | 2.2M |
| 2022-05-17 | 4,002.00 | 4,091.50 | 4,000.50 | 4,084.75 | 1.7M |
| 2022-05-16 | 4,025.00 | 4,043.50 | 3,979.50 | 4,004.75 | 1.7M |
| 2022-05-13 | 3,916.25 | 4,036.00 | 3,915.50 | 4,019.75 | 1.9M |
| 2022-05-12 | 3,939.75 | 3,961.75 | 3,855.00 | 3,927.25 | 2.4M |
| 2022-05-11 | 3,990.50 | 4,050.50 | 3,923.75 | 3,930.25 | 0.0M |
| 2022-05-10 | 3,993.25 | 4,065.50 | 3,953.00 | 3,996.75 | 2.2M |
| 2022-05-09 | 4,087.25 | 4,099.00 | 3,970.00 | 3,987.50 | 2.1M |
| 2022-05-06 | 4,146.50 | 4,153.25 | 4,062.00 | 4,119.50 | 2.3M |
| 2022-05-05 | 4,289.75 | 4,300.75 | 4,099.25 | 4,143.25 | 2.4M |
| 2022-05-04 | 4,171.25 | 4,303.00 | 4,142.75 | 4,295.25 | 1.8M |
| 2022-05-03 | 4,145.50 | 4,195.75 | 4,129.00 | 4,169.25 | 1.7M |
| 2022-05-02 | 4,144.00 | 4,165.75 | 4,056.00 | 4,151.00 | 2.4M |
| 2022-04-29 | 4,244.00 | 4,279.75 | 4,118.75 | 4,127.50 | 2.1M |
| 2022-04-28 | 4,213.00 | 4,303.50 | 4,182.50 | 4,283.50 | 1.8M |
| 2022-04-27 | 4,149.50 | 4,236.25 | 4,149.00 | 4,180.25 | 2.0M |
| 2022-04-26 | 4,294.00 | 4,303.50 | 4,136.75 | 4,170.50 | 2.0M |
| 2022-04-25 | 4,259.00 | 4,296.50 | 4,195.25 | 4,292.75 | 2.3M |
| 2022-04-22 | 4,385.75 | 4,393.25 | 4,247.50 | 4,267.25 | 2.0M |
| 2022-04-21 | 4,468.00 | 4,509.00 | 4,380.00 | 4,390.50 | 1.7M |
| 2022-04-20 | 4,441.00 | 4,484.25 | 4,432.75 | 4,455.50 | 1.4M |
| 2022-04-19 | 4,399.00 | 4,467.00 | 4,371.75 | 4,459.25 | 1.5M |
| 2022-04-18 | 4,390.00 | 4,406.25 | 4,355.50 | 4,386.75 | 1.1M |
| 2022-04-14 | 4,438.50 | 4,455.75 | 4,385.00 | 4,387.50 | 1.4M |
| 2022-04-13 | 4,396.75 | 4,449.50 | 4,384.00 | 4,442.25 | 1.3M |
| 2022-04-12 | 4,411.00 | 4,466.75 | 4,375.50 | 4,393.00 | 1.7M |
| 2022-04-11 | 4,488.75 | 4,491.25 | 4,403.50 | 4,409.00 | 1.4M |
| 2022-04-08 | 4,494.75 | 4,519.75 | 4,468.75 | 4,483.50 | 1.4M |
| 2022-04-07 | 4,471.25 | 4,517.25 | 4,444.50 | 4,496.25 | 1.4M |
| 2022-04-06 | 4,526.25 | 4,528.75 | 4,444.50 | 4,475.75 | 1.8M |
| 2022-04-05 | 4,576.25 | 4,588.75 | 4,507.75 | 4,520.25 | 1.3M |
| 2022-04-04 | 4,538.25 | 4,580.00 | 4,527.75 | 4,577.75 | 1.0M |
| 2022-04-01 | 4,541.00 | 4,555.50 | 4,501.25 | 4,539.25 | 1.4M |
| 2022-03-31 | 4,599.00 | 4,614.25 | 4,526.25 | 4,530.75 | 1.7M |
| 2022-03-30 | 4,621.25 | 4,627.50 | 4,574.75 | 4,596.00 | 1.2M |
| 2022-03-29 | 4,570.25 | 4,631.00 | 4,565.25 | 4,625.50 | 1.4M |