40,750.00
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 18,450.00 | 18,650.00 | 18,150.00 | 18,350.00 | 0.0M |
| 2021-12-29 | 18,700.00 | 18,800.00 | 18,300.00 | 18,500.00 | 0.0M |
| 2021-12-28 | 18,450.00 | 18,950.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2021-12-27 | 19,150.00 | 19,150.00 | 18,250.00 | 18,300.00 | 0.0M |
| 2021-12-24 | 18,700.00 | 18,850.00 | 18,300.00 | 18,700.00 | 0.0M |
| 2021-12-23 | 18,700.00 | 18,900.00 | 18,350.00 | 18,700.00 | 0.0M |
| 2021-12-22 | 18,900.00 | 18,900.00 | 18,550.00 | 18,700.00 | 0.0M |
| 2021-12-21 | 18,300.00 | 19,100.00 | 17,950.00 | 18,750.00 | 0.0M |
| 2021-12-20 | 18,400.00 | 18,400.00 | 17,750.00 | 18,250.00 | 0.0M |
| 2021-12-17 | 18,350.00 | 18,650.00 | 18,250.00 | 18,400.00 | 0.0M |
| 2021-12-16 | 18,850.00 | 19,000.00 | 18,350.00 | 18,600.00 | 0.0M |
| 2021-12-15 | 17,850.00 | 18,800.00 | 17,700.00 | 18,750.00 | 0.0M |
| 2021-12-14 | 17,700.00 | 17,950.00 | 17,500.00 | 17,850.00 | 0.0M |
| 2021-12-13 | 18,000.00 | 18,350.00 | 17,500.00 | 17,700.00 | 0.0M |
| 2021-12-10 | 18,200.00 | 18,400.00 | 17,950.00 | 18,050.00 | 0.0M |
| 2021-12-09 | 18,350.00 | 18,400.00 | 18,100.00 | 18,150.00 | 0.0M |
| 2021-12-08 | 18,450.00 | 18,600.00 | 18,000.00 | 18,350.00 | 0.0M |
| 2021-12-07 | 18,250.00 | 18,500.00 | 18,150.00 | 18,400.00 | 0.0M |
| 2021-12-06 | 18,250.00 | 18,300.00 | 17,600.00 | 18,200.00 | 0.0M |
| 2021-12-03 | 18,000.00 | 18,400.00 | 17,700.00 | 18,200.00 | 0.0M |
| 2021-12-02 | 17,400.00 | 17,950.00 | 16,800.00 | 17,800.00 | 0.0M |
| 2021-12-01 | 17,050.00 | 17,500.00 | 16,550.00 | 17,500.00 | 0.0M |
| 2021-11-30 | 17,900.00 | 18,050.00 | 16,700.00 | 17,000.00 | 0.0M |
| 2021-11-29 | 17,500.00 | 18,150.00 | 17,100.00 | 17,850.00 | 0.0M |
| 2021-11-28 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2021-11-26 | 19,150.00 | 19,300.00 | 18,100.00 | 18,200.00 | 0.0M |
| 2021-11-25 | 19,400.00 | 19,450.00 | 18,900.00 | 19,100.00 | 0.0M |
| 2021-11-24 | 19,800.00 | 19,950.00 | 18,850.00 | 19,350.00 | 0.0M |
| 2021-11-23 | 19,050.00 | 20,350.00 | 18,700.00 | 19,700.00 | 0.0M |
| 2021-11-22 | 18,900.00 | 21,000.00 | 18,250.00 | 18,950.00 | 0.1M |
| 2021-11-19 | 18,350.00 | 18,950.00 | 18,250.00 | 18,850.00 | 0.0M |
| 2021-11-18 | 19,150.00 | 19,350.00 | 18,150.00 | 18,350.00 | 0.1M |
| 2021-11-17 | 20,050.00 | 20,050.00 | 18,950.00 | 19,100.00 | 0.0M |
| 2021-11-16 | 20,100.00 | 20,200.00 | 19,650.00 | 20,000.00 | 0.0M |
| 2021-11-15 | 19,950.00 | 20,650.00 | 19,850.00 | 20,100.00 | 0.0M |
| 2021-11-12 | 19,600.00 | 19,950.00 | 19,350.00 | 19,750.00 | 0.0M |
| 2021-11-11 | 20,000.00 | 20,200.00 | 19,400.00 | 19,550.00 | 0.0M |
| 2021-11-10 | 22,100.00 | 22,100.00 | 19,850.00 | 19,850.00 | 0.0M |
| 2021-11-09 | 23,200.00 | 23,200.00 | 21,900.00 | 22,100.00 | 0.0M |
| 2021-11-08 | 23,900.00 | 25,000.00 | 22,600.00 | 22,850.00 | 0.0M |
| 2021-11-05 | 23,450.00 | 24,800.00 | 23,400.00 | 23,700.00 | 0.0M |
| 2021-11-04 | 23,900.00 | 24,300.00 | 23,400.00 | 23,500.00 | 0.0M |
| 2021-11-03 | 24,200.00 | 24,300.00 | 23,600.00 | 23,750.00 | 0.0M |
| 2021-11-02 | 24,500.00 | 24,550.00 | 24,100.00 | 24,200.00 | 0.0M |
| 2021-11-01 | 24,600.00 | 25,000.00 | 23,850.00 | 24,050.00 | 0.0M |
| 2021-10-29 | 25,350.00 | 25,350.00 | 23,700.00 | 24,550.00 | 0.0M |
| 2021-10-28 | 25,750.00 | 26,000.00 | 25,150.00 | 25,350.00 | 0.0M |
| 2021-10-27 | 26,300.00 | 26,300.00 | 25,600.00 | 25,750.00 | 0.0M |
| 2021-10-26 | 25,950.00 | 26,500.00 | 25,950.00 | 26,300.00 | 0.0M |
| 2021-10-25 | 25,500.00 | 26,400.00 | 24,800.00 | 25,950.00 | 0.0M |
| 2021-10-22 | 25,400.00 | 25,900.00 | 25,000.00 | 25,400.00 | 0.0M |
| 2021-10-21 | 26,300.00 | 26,350.00 | 25,000.00 | 25,250.00 | 0.0M |
| 2021-10-20 | 26,550.00 | 26,750.00 | 26,150.00 | 26,300.00 | 0.0M |
| 2021-10-19 | 25,900.00 | 26,850.00 | 25,900.00 | 26,450.00 | 0.0M |
| 2021-10-18 | 26,050.00 | 26,450.00 | 25,600.00 | 25,900.00 | 0.0M |
| 2021-10-15 | 25,250.00 | 26,400.00 | 25,250.00 | 26,000.00 | 0.0M |
| 2021-10-14 | 24,400.00 | 25,500.00 | 24,100.00 | 25,250.00 | 0.0M |
| 2021-10-13 | 24,000.00 | 24,500.00 | 23,900.00 | 24,250.00 | 0.0M |
| 2021-10-12 | 24,300.00 | 24,700.00 | 24,000.00 | 24,300.00 | 0.0M |
| 2021-10-08 | 24,500.00 | 25,000.00 | 23,250.00 | 24,700.00 | 0.0M |
| 2021-10-07 | 23,600.00 | 24,300.00 | 23,200.00 | 24,050.00 | 0.0M |
| 2021-10-06 | 25,000.00 | 25,400.00 | 23,600.00 | 23,600.00 | 0.0M |
| 2021-10-05 | 24,950.00 | 25,400.00 | 24,450.00 | 24,850.00 | 0.0M |
| 2021-10-04 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2021-10-01 | 25,350.00 | 25,600.00 | 24,450.00 | 25,000.00 | 0.0M |
| 2021-09-30 | 25,900.00 | 26,000.00 | 25,600.00 | 25,650.00 | 0.0M |
| 2021-09-29 | 25,800.00 | 26,300.00 | 25,150.00 | 26,300.00 | 0.0M |
| 2021-09-28 | 28,700.00 | 28,750.00 | 27,100.00 | 27,250.00 | 0.0M |
| 2021-09-27 | 28,250.00 | 29,000.00 | 28,150.00 | 28,850.00 | 0.0M |
| 2021-09-24 | 29,100.00 | 30,000.00 | 28,950.00 | 29,050.00 | 0.0M |
| 2021-09-23 | 27,950.00 | 30,000.00 | 27,700.00 | 29,300.00 | 0.0M |
| 2021-09-17 | 27,500.00 | 28,500.00 | 27,500.00 | 28,200.00 | 0.0M |
| 2021-09-16 | 28,400.00 | 28,600.00 | 27,700.00 | 27,950.00 | 0.0M |
| 2021-09-15 | 29,100.00 | 29,100.00 | 28,300.00 | 28,400.00 | 0.0M |
| 2021-09-14 | 27,400.00 | 29,500.00 | 27,200.00 | 29,000.00 | 0.0M |
| 2021-09-13 | 27,500.00 | 27,550.00 | 26,950.00 | 27,200.00 | 0.0M |
| 2021-09-10 | 27,800.00 | 28,000.00 | 27,300.00 | 27,500.00 | 0.0M |
| 2021-09-09 | 28,050.00 | 28,150.00 | 27,400.00 | 27,800.00 | 0.0M |
| 2021-09-08 | 28,250.00 | 28,350.00 | 27,600.00 | 27,800.00 | 0.0M |
| 2021-09-07 | 28,900.00 | 28,900.00 | 28,100.00 | 28,150.00 | 0.0M |
| 2021-09-06 | 28,600.00 | 28,900.00 | 27,800.00 | 28,900.00 | 0.0M |
| 2021-09-03 | 28,950.00 | 29,100.00 | 28,000.00 | 28,650.00 | 0.0M |
| 2021-09-02 | 29,500.00 | 29,800.00 | 28,600.00 | 28,750.00 | 0.1M |
| 2021-09-01 | 29,000.00 | 29,666.70 | 28,333.00 | 29,266.70 | 0.1M |
| 2021-08-31 | 29,533.00 | 30,066.70 | 28,267.00 | 29,266.70 | 0.1M |
| 2021-08-30 | 29,500.00 | 30,300.00 | 29,033.00 | 29,566.70 | 0.1M |
| 2021-08-27 | 27,467.00 | 29,900.00 | 27,467.00 | 29,266.70 | 0.2M |
| 2021-08-26 | 26,433.00 | 27,633.30 | 26,267.00 | 27,400.00 | 0.1M |
| 2021-08-25 | 25,500.00 | 26,366.70 | 25,500.00 | 26,266.70 | 0.0M |
| 2021-08-24 | 27,267.00 | 27,266.70 | 25,333.00 | 25,433.30 | 0.2M |
| 2021-08-23 | 26,967.00 | 27,466.70 | 26,267.00 | 26,633.30 | 0.0M |
| 2021-08-22 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 0.0M |
| 2021-08-20 | 28,333.00 | 28,533.30 | 26,433.00 | 26,933.30 | 0.1M |
| 2021-08-19 | 25,867.00 | 28,000.00 | 25,700.00 | 26,200.00 | 0.1M |
| 2021-08-18 | 25,600.00 | 26,000.00 | 24,933.00 | 25,800.00 | 0.1M |
| 2021-08-17 | 27,200.00 | 27,600.00 | 26,233.00 | 26,633.30 | 0.0M |
| 2021-08-13 | 27,333.00 | 27,766.70 | 26,933.00 | 27,466.70 | 0.0M |
| 2021-08-12 | 27,067.00 | 27,633.30 | 27,067.00 | 27,266.70 | 0.0M |
| 2021-08-11 | 27,433.00 | 27,733.30 | 27,233.00 | 27,266.70 | 0.0M |
| 2021-08-10 | 27,700.00 | 27,966.70 | 27,500.00 | 27,666.70 | 0.0M |
| 2021-08-09 | 28,633.00 | 28,833.30 | 27,767.00 | 27,966.70 | 0.0M |
| 2021-08-06 | 29,300.00 | 29,600.00 | 28,800.00 | 28,833.30 | 0.0M |
| 2021-08-05 | 29,233.00 | 29,833.30 | 29,167.00 | 29,500.00 | 0.0M |
| 2021-08-04 | 28,900.00 | 29,466.70 | 28,700.00 | 29,466.70 | 0.0M |
| 2021-08-03 | 29,333.00 | 29,333.30 | 28,667.00 | 29,100.00 | 0.0M |
| 2021-08-02 | 29,567.00 | 30,000.00 | 28,900.00 | 29,166.70 | 0.0M |
| 2021-08-01 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 0.0M |
| 2021-07-30 | 29,067.00 | 29,566.70 | 28,633.00 | 29,366.70 | 0.0M |
| 2021-07-29 | 28,867.00 | 29,700.00 | 28,600.00 | 28,766.70 | 0.1M |
| 2021-07-28 | 28,400.00 | 29,000.00 | 28,233.00 | 28,500.00 | 0.0M |
| 2021-07-27 | 28,133.00 | 29,033.30 | 28,067.00 | 28,666.70 | 0.0M |
| 2021-07-26 | 28,867.00 | 28,966.70 | 28,167.00 | 28,166.70 | 0.0M |
| 2021-07-23 | 28,700.00 | 29,466.70 | 28,533.00 | 29,000.00 | 0.1M |
| 2021-07-22 | 27,667.00 | 29,000.00 | 27,667.00 | 28,700.00 | 0.1M |
| 2021-07-21 | 27,800.00 | 27,833.30 | 27,433.00 | 27,500.00 | 0.0M |
| 2021-07-20 | 27,333.00 | 27,633.30 | 26,800.00 | 27,466.70 | 0.1M |
| 2021-07-19 | 28,033.00 | 28,066.70 | 27,467.00 | 27,666.70 | 0.0M |
| 2021-07-18 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0.0M |
| 2021-07-16 | 28,400.00 | 28,633.30 | 28,067.00 | 28,200.00 | 0.0M |
| 2021-07-15 | 28,533.00 | 28,833.30 | 27,200.00 | 28,600.00 | 0.0M |
| 2021-07-14 | 29,300.00 | 29,300.00 | 28,067.00 | 28,533.30 | 0.1M |
| 2021-07-13 | 28,767.00 | 29,433.30 | 28,667.00 | 29,300.00 | 0.0M |
| 2021-07-12 | 28,467.00 | 29,133.30 | 28,467.00 | 28,766.70 | 0.0M |
| 2021-07-09 | 29,633.00 | 29,633.30 | 27,900.00 | 28,333.30 | 0.1M |
| 2021-07-08 | 30,233.00 | 30,333.30 | 29,667.00 | 29,766.70 | 0.0M |
| 2021-07-07 | 30,733.00 | 30,900.00 | 29,600.00 | 30,100.00 | 0.1M |
| 2021-07-06 | 31,400.00 | 31,400.00 | 31,000.00 | 31,033.30 | 0.0M |
| 2021-07-05 | 30,533.00 | 31,333.30 | 30,400.00 | 31,266.70 | 0.0M |
| 2021-07-02 | 30,700.00 | 31,033.30 | 30,333.00 | 30,466.70 | 0.0M |
| 2021-07-01 | 30,667.00 | 31,133.30 | 30,667.00 | 30,700.00 | 0.0M |
| 2021-06-30 | 31,100.00 | 31,200.00 | 30,567.00 | 30,600.00 | 0.0M |
| 2021-06-29 | 30,900.00 | 31,133.30 | 30,533.00 | 30,566.70 | 0.0M |
| 2021-06-28 | 30,967.00 | 31,266.70 | 30,567.00 | 30,900.00 | 0.0M |
| 2021-06-25 | 31,133.00 | 31,700.00 | 31,100.00 | 31,100.00 | 0.0M |
| 2021-06-24 | 31,567.00 | 31,666.70 | 30,867.00 | 31,100.00 | 0.1M |
| 2021-06-23 | 33,000.00 | 33,000.00 | 31,433.00 | 31,866.70 | 0.2M |
| 2021-06-22 | 31,500.00 | 33,166.70 | 30,800.00 | 32,900.00 | 0.2M |
| 2021-06-21 | 31,867.00 | 31,866.70 | 30,733.00 | 31,000.00 | 0.1M |
| 2021-06-20 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 0.0M |
| 2021-06-18 | 31,733.00 | 32,466.70 | 31,667.00 | 31,933.30 | 0.1M |
| 2021-06-17 | 31,233.00 | 32,333.30 | 30,733.00 | 32,000.00 | 0.1M |
| 2021-06-16 | 30,167.00 | 31,400.00 | 29,967.00 | 31,200.00 | 0.2M |
| 2021-06-15 | 30,267.00 | 30,300.00 | 29,467.00 | 30,066.70 | 0.1M |
| 2021-06-14 | 29,733.00 | 30,266.70 | 29,367.00 | 30,166.70 | 0.1M |
| 2021-06-11 | 30,667.00 | 30,666.70 | 29,300.00 | 29,433.30 | 0.1M |
| 2021-06-10 | 30,533.00 | 31,033.30 | 30,067.00 | 30,200.00 | 0.1M |
| 2021-06-09 | 31,367.00 | 31,966.70 | 30,000.00 | 30,533.30 | 0.1M |
| 2021-06-08 | 30,400.00 | 31,833.30 | 29,900.00 | 31,566.70 | 0.2M |
| 2021-06-07 | 31,167.00 | 31,166.70 | 29,567.00 | 30,166.70 | 0.2M |
| 2021-06-06 | 47,250.00 | 47,250.00 | 47,250.00 | 47,250.00 | 0.0M |
| 2021-06-04 | 32,300.00 | 32,500.00 | 31,133.00 | 31,500.00 | 0.4M |
| 2021-06-03 | 35,067.00 | 35,800.00 | 33,400.00 | 33,533.40 | 0.2M |
| 2021-06-02 | 33,800.00 | 36,933.40 | 32,633.00 | 35,133.40 | 0.7M |
| 2021-06-01 | 31,433.00 | 34,066.70 | 31,133.00 | 33,866.70 | 0.5M |
| 2021-05-31 | 32,000.00 | 32,933.30 | 31,133.00 | 31,233.30 | 0.3M |
| 2021-05-28 | 31,700.00 | 32,533.30 | 30,667.00 | 32,000.00 | 0.5M |
| 2021-05-27 | 28,467.00 | 35,266.70 | 27,733.00 | 31,100.00 | 2.8M |
| 2021-05-26 | 25,733.00 | 29,533.30 | 25,633.00 | 28,433.30 | 0.8M |
| 2021-05-25 | 25,833.00 | 26,266.70 | 25,467.00 | 25,600.00 | 0.1M |
| 2021-05-24 | 26,600.00 | 26,633.30 | 25,667.00 | 25,666.70 | 0.2M |
| 2021-05-21 | 27,400.00 | 27,866.70 | 26,600.00 | 26,600.00 | 0.3M |
| 2021-05-20 | 27,667.00 | 28,200.00 | 27,300.00 | 27,400.00 | 0.4M |
| 2021-05-18 | 27,733.00 | 28,500.00 | 27,267.00 | 27,933.30 | 0.7M |
| 2021-05-17 | 31,500.00 | 31,666.70 | 27,200.00 | 27,433.30 | 3.2M |