1,437.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,441.00 | 1,507.00 | 1,429.00 | 1,460.00 | 0.1M |
| 2023-12-28 | 1,407.00 | 1,458.00 | 1,345.00 | 1,450.00 | 0.1M |
| 2023-12-27 | 1,372.00 | 1,427.00 | 1,365.00 | 1,416.00 | 0.1M |
| 2023-12-26 | 1,392.00 | 1,423.00 | 1,370.00 | 1,402.00 | 0.1M |
| 2023-12-25 | 1,502.00 | 1,503.00 | 1,389.00 | 1,392.00 | 0.1M |
| 2023-12-22 | 1,520.00 | 1,555.00 | 1,502.00 | 1,520.00 | 0.0M |
| 2023-12-21 | 1,500.00 | 1,549.00 | 1,480.00 | 1,520.00 | 0.0M |
| 2023-12-20 | 1,540.00 | 1,565.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2023-12-19 | 1,511.00 | 1,540.00 | 1,484.00 | 1,536.00 | 0.0M |
| 2023-12-18 | 1,525.00 | 1,536.00 | 1,495.00 | 1,513.00 | 0.0M |
| 2023-12-15 | 1,566.00 | 1,581.00 | 1,555.00 | 1,565.00 | 0.0M |
| 2023-12-14 | 1,609.00 | 1,630.00 | 1,545.00 | 1,562.00 | 0.0M |
| 2023-12-13 | 1,599.00 | 1,639.00 | 1,592.00 | 1,607.00 | 0.0M |
| 2023-12-12 | 1,683.00 | 1,683.00 | 1,575.00 | 1,595.00 | 0.0M |
| 2023-12-11 | 1,640.00 | 1,693.00 | 1,640.00 | 1,643.00 | 0.0M |
| 2023-12-08 | 1,564.00 | 1,630.00 | 1,564.00 | 1,616.00 | 0.0M |
| 2023-12-07 | 1,670.00 | 1,670.00 | 1,576.00 | 1,580.00 | 0.0M |
| 2023-12-06 | 1,707.00 | 1,730.00 | 1,621.00 | 1,660.00 | 0.0M |
| 2023-12-05 | 1,751.00 | 1,757.00 | 1,675.00 | 1,707.00 | 0.1M |
| 2023-12-04 | 1,760.00 | 1,805.00 | 1,746.00 | 1,759.00 | 0.0M |
| 2023-12-01 | 1,767.00 | 1,794.00 | 1,715.00 | 1,736.00 | 0.0M |
| 2023-11-30 | 1,708.00 | 1,782.00 | 1,700.00 | 1,751.00 | 0.0M |
| 2023-11-29 | 1,720.00 | 1,731.00 | 1,691.00 | 1,693.00 | 0.0M |
| 2023-11-28 | 1,787.00 | 1,787.00 | 1,692.00 | 1,705.00 | 0.0M |
| 2023-11-27 | 1,760.00 | 1,770.00 | 1,719.00 | 1,770.00 | 0.0M |
| 2023-11-24 | 1,816.00 | 1,820.00 | 1,736.00 | 1,769.00 | 0.0M |
| 2023-11-22 | 1,802.00 | 1,837.00 | 1,760.00 | 1,815.00 | 0.0M |
| 2023-11-21 | 1,770.00 | 1,810.00 | 1,745.00 | 1,810.00 | 0.1M |
| 2023-11-20 | 1,626.00 | 1,767.00 | 1,626.00 | 1,756.00 | 0.1M |
| 2023-11-17 | 1,670.00 | 1,675.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2023-11-16 | 1,691.00 | 1,715.00 | 1,675.00 | 1,678.00 | 0.0M |
| 2023-11-15 | 1,693.00 | 1,724.00 | 1,650.00 | 1,691.00 | 0.0M |
| 2023-11-14 | 1,652.00 | 1,694.00 | 1,642.00 | 1,681.00 | 0.0M |
| 2023-11-13 | 1,699.00 | 1,712.00 | 1,666.00 | 1,669.00 | 0.0M |
| 2023-11-10 | 1,729.00 | 1,729.00 | 1,670.00 | 1,692.00 | 0.0M |
| 2023-11-09 | 1,707.00 | 1,763.00 | 1,690.00 | 1,730.00 | 0.0M |
| 2023-11-08 | 1,758.00 | 1,770.00 | 1,688.00 | 1,722.00 | 0.0M |
| 2023-11-07 | 1,679.00 | 1,746.00 | 1,645.00 | 1,746.00 | 0.1M |
| 2023-11-06 | 1,637.00 | 1,692.00 | 1,620.00 | 1,690.00 | 0.0M |
| 2023-11-02 | 1,550.00 | 1,637.00 | 1,550.00 | 1,621.00 | 0.0M |
| 2023-11-01 | 1,620.00 | 1,625.00 | 1,537.00 | 1,556.00 | 0.0M |
| 2023-10-31 | 1,579.00 | 1,618.00 | 1,525.00 | 1,585.00 | 0.0M |
| 2023-10-30 | 1,602.00 | 1,609.00 | 1,561.00 | 1,574.00 | 0.0M |
| 2023-10-27 | 1,601.00 | 1,626.00 | 1,590.00 | 1,608.00 | 0.0M |
| 2023-10-26 | 1,623.00 | 1,656.00 | 1,582.00 | 1,601.00 | 0.0M |
| 2023-10-25 | 1,708.00 | 1,727.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2023-10-24 | 1,682.00 | 1,728.00 | 1,603.00 | 1,706.00 | 0.0M |
| 2023-10-23 | 1,649.00 | 1,735.00 | 1,649.00 | 1,680.00 | 0.0M |
| 2023-10-20 | 1,652.00 | 1,709.00 | 1,643.00 | 1,689.00 | 0.0M |
| 2023-10-19 | 1,711.00 | 1,751.00 | 1,676.00 | 1,681.00 | 0.1M |
| 2023-10-18 | 1,730.00 | 1,810.00 | 1,717.00 | 1,787.00 | 0.1M |
| 2023-10-17 | 1,639.00 | 1,787.00 | 1,639.00 | 1,723.00 | 0.1M |
| 2023-10-16 | 1,798.00 | 1,799.00 | 1,530.00 | 1,585.00 | 0.3M |
| 2023-10-13 | 1,915.00 | 1,931.00 | 1,752.00 | 1,776.00 | 0.2M |
| 2023-10-12 | 2,027.00 | 2,034.00 | 1,921.00 | 1,950.00 | 0.1M |
| 2023-10-11 | 2,003.00 | 2,070.00 | 2,003.00 | 2,026.00 | 0.0M |
| 2023-10-10 | 1,976.00 | 2,035.00 | 1,976.00 | 2,034.00 | 0.0M |
| 2023-10-06 | 1,980.00 | 1,991.00 | 1,915.00 | 1,968.00 | 0.0M |
| 2023-10-05 | 1,921.00 | 1,979.00 | 1,916.00 | 1,979.00 | 0.0M |
| 2023-10-04 | 1,900.00 | 1,966.00 | 1,885.00 | 1,912.00 | 0.1M |
| 2023-10-03 | 2,040.00 | 2,050.00 | 1,950.00 | 1,959.00 | 0.1M |
| 2023-10-02 | 2,128.00 | 2,170.00 | 2,062.00 | 2,090.00 | 0.1M |
| 2023-09-29 | 2,149.00 | 2,193.00 | 2,104.00 | 2,137.00 | 0.1M |
| 2023-09-28 | 2,063.00 | 2,144.00 | 2,042.00 | 2,124.00 | 0.1M |
| 2023-09-27 | 2,038.00 | 2,083.00 | 2,003.00 | 2,053.00 | 0.0M |
| 2023-09-26 | 2,100.00 | 2,100.00 | 2,017.00 | 2,038.00 | 0.1M |
| 2023-09-25 | 2,031.00 | 2,107.00 | 1,985.00 | 2,088.00 | 0.1M |
| 2023-09-22 | 1,860.00 | 2,022.00 | 1,860.00 | 2,022.00 | 0.1M |
| 2023-09-21 | 1,953.00 | 1,953.00 | 1,865.00 | 1,898.00 | 0.1M |
| 2023-09-20 | 1,956.00 | 1,972.00 | 1,932.00 | 1,953.00 | 0.0M |
| 2023-09-19 | 1,960.00 | 1,968.00 | 1,922.00 | 1,956.00 | 0.0M |
| 2023-09-15 | 1,985.00 | 2,010.00 | 1,960.00 | 1,969.00 | 0.1M |
| 2023-09-14 | 2,004.00 | 2,064.00 | 1,965.00 | 1,989.00 | 0.1M |
| 2023-09-13 | 2,003.00 | 2,072.00 | 1,995.00 | 2,004.00 | 0.1M |
| 2023-09-12 | 2,090.00 | 2,120.00 | 2,020.00 | 2,032.00 | 0.1M |
| 2023-09-11 | 2,218.00 | 2,218.00 | 2,100.00 | 2,114.00 | 0.1M |
| 2023-09-08 | 2,203.00 | 2,244.00 | 2,191.00 | 2,207.00 | 0.0M |
| 2023-09-07 | 2,309.00 | 2,394.00 | 2,215.00 | 2,221.00 | 0.2M |
| 2023-09-06 | 2,336.00 | 2,360.00 | 2,275.00 | 2,300.00 | 0.1M |
| 2023-09-05 | 2,286.00 | 2,378.00 | 2,262.00 | 2,336.00 | 0.1M |
| 2023-09-04 | 2,320.00 | 2,333.00 | 2,240.00 | 2,284.00 | 0.1M |
| 2023-09-01 | 2,285.00 | 2,323.00 | 2,240.00 | 2,315.00 | 0.1M |
| 2023-08-31 | 2,315.00 | 2,372.00 | 2,280.00 | 2,290.00 | 0.1M |
| 2023-08-30 | 2,391.00 | 2,393.00 | 2,297.00 | 2,320.00 | 0.2M |
| 2023-08-29 | 2,380.00 | 2,475.00 | 2,375.00 | 2,382.00 | 0.2M |
| 2023-08-28 | 2,440.00 | 2,448.00 | 2,325.00 | 2,373.00 | 0.2M |
| 2023-08-25 | 2,408.00 | 2,517.00 | 2,341.00 | 2,400.00 | 0.2M |
| 2023-08-24 | 2,325.00 | 2,463.00 | 2,315.00 | 2,458.00 | 0.2M |
| 2023-08-23 | 2,276.00 | 2,315.00 | 2,206.00 | 2,286.00 | 0.1M |
| 2023-08-22 | 2,213.00 | 2,292.00 | 2,168.00 | 2,274.00 | 0.1M |
| 2023-08-21 | 2,101.00 | 2,226.00 | 2,064.00 | 2,190.00 | 0.2M |
| 2023-08-18 | 1,940.00 | 2,150.00 | 1,940.00 | 2,126.00 | 0.4M |
| 2023-08-17 | 1,904.00 | 1,987.00 | 1,874.00 | 1,978.00 | 0.3M |
| 2023-08-16 | 1,935.00 | 1,995.00 | 1,914.00 | 1,944.00 | 0.3M |
| 2023-08-15 | 2,138.00 | 2,138.00 | 1,982.00 | 1,988.00 | 0.4M |
| 2023-08-14 | 2,231.00 | 2,231.00 | 2,122.00 | 2,160.00 | 0.3M |
| 2023-08-10 | 2,340.00 | 2,340.00 | 2,188.00 | 2,241.00 | 0.3M |
| 2023-08-09 | 2,263.00 | 2,330.00 | 2,213.00 | 2,290.00 | 0.2M |
| 2023-08-08 | 2,417.00 | 2,456.00 | 2,261.00 | 2,276.00 | 0.5M |
| 2023-08-07 | 2,331.00 | 2,413.00 | 2,231.00 | 2,392.00 | 0.5M |
| 2023-08-04 | 2,438.00 | 2,542.00 | 2,342.00 | 2,395.00 | 0.6M |
| 2023-08-03 | 2,500.00 | 2,642.00 | 2,402.00 | 2,473.00 | 1.3M |
| 2023-08-02 | 2,290.00 | 2,515.00 | 2,266.00 | 2,498.00 | 0.7M |
| 2023-08-01 | 2,216.00 | 2,348.00 | 2,171.00 | 2,330.00 | 0.4M |
| 2023-07-31 | 2,240.00 | 2,262.00 | 2,162.00 | 2,218.00 | 0.3M |
| 2023-07-28 | 2,303.00 | 2,305.00 | 2,140.00 | 2,218.00 | 0.6M |
| 2023-07-27 | 2,345.00 | 2,378.00 | 2,277.00 | 2,332.00 | 0.5M |
| 2023-07-26 | 2,360.00 | 2,427.00 | 2,252.00 | 2,296.00 | 0.7M |
| 2023-07-25 | 2,480.00 | 2,535.00 | 2,372.00 | 2,379.00 | 0.5M |
| 2023-07-24 | 2,730.00 | 2,742.00 | 2,500.00 | 2,500.00 | 0.6M |
| 2023-07-21 | 2,858.00 | 2,934.00 | 2,700.00 | 2,720.00 | 2.1M |
| 2023-07-20 | 2,763.00 | 3,080.00 | 2,561.00 | 2,988.00 | 5.1M |
| 2023-07-19 | 2,720.00 | 2,854.00 | 2,672.00 | 2,713.00 | 0.4M |
| 2023-07-18 | 3,020.00 | 3,055.00 | 2,700.00 | 2,700.00 | 0.4M |
| 2023-07-14 | 2,750.00 | 3,330.00 | 2,633.00 | 3,000.00 | 2.0M |
| 2023-07-13 | 3,400.00 | 3,435.00 | 3,210.00 | 3,260.00 | 0.3M |
| 2023-07-12 | 3,180.00 | 3,400.00 | 3,080.00 | 3,395.00 | 0.3M |
| 2023-07-11 | 3,100.00 | 3,210.00 | 3,045.00 | 3,175.00 | 0.2M |
| 2023-07-10 | 3,385.00 | 3,400.00 | 3,060.00 | 3,070.00 | 0.3M |
| 2023-07-07 | 3,160.00 | 3,435.00 | 3,160.00 | 3,400.00 | 0.2M |
| 2023-07-06 | 3,405.00 | 3,485.00 | 3,210.00 | 3,225.00 | 0.4M |
| 2023-07-05 | 3,570.00 | 3,870.00 | 3,445.00 | 3,520.00 | 1.3M |
| 2023-07-04 | 3,360.00 | 3,820.00 | 3,335.00 | 3,640.00 | 1.8M |
| 2023-07-03 | 3,545.00 | 3,655.00 | 3,325.00 | 3,400.00 | 0.8M |
| 2023-06-30 | 3,150.00 | 3,725.00 | 3,070.00 | 3,595.00 | 2.4M |
| 2023-06-29 | 3,225.00 | 3,325.00 | 2,923.00 | 3,090.00 | 0.9M |
| 2023-06-28 | 3,745.00 | 3,870.00 | 3,115.00 | 3,155.00 | 1.6M |
| 2023-06-27 | 3,580.00 | 3,920.00 | 3,235.00 | 3,605.00 | 2.8M |
| 2023-06-26 | 4,000.00 | 4,195.00 | 3,860.00 | 3,860.00 | 1.0M |
| 2023-06-23 | 5,560.00 | 5,760.00 | 4,560.00 | 4,560.00 | 1.1M |