1,090.00
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 | 758.00 | 783.00 | 758.00 | 765.00 | 0.0M |
| 2022-12-29 | 755.00 | 787.00 | 755.00 | 763.00 | 0.0M |
| 2022-12-28 | 784.00 | 787.00 | 762.00 | 770.00 | 0.0M |
| 2022-12-27 | 769.00 | 871.00 | 765.00 | 795.00 | 0.1M |
| 2022-12-26 | 731.00 | 767.00 | 728.00 | 731.00 | 0.0M |
| 2022-12-23 | 763.00 | 763.00 | 727.00 | 735.00 | 0.0M |
| 2022-12-22 | 788.00 | 788.00 | 765.00 | 765.00 | 0.0M |
| 2022-12-21 | 783.00 | 808.00 | 757.00 | 782.00 | 0.0M |
| 2022-12-20 | 838.00 | 838.00 | 781.00 | 783.00 | 0.0M |
| 2022-12-19 | 839.00 | 839.00 | 812.00 | 839.00 | 0.0M |
| 2022-12-16 | 828.00 | 845.00 | 822.00 | 840.00 | 0.0M |
| 2022-12-15 | 840.00 | 840.00 | 824.00 | 829.00 | 0.0M |
| 2022-12-14 | 828.00 | 838.00 | 826.00 | 836.00 | 0.0M |
| 2022-12-13 | 850.00 | 850.00 | 826.00 | 828.00 | 0.0M |
| 2022-12-12 | 832.00 | 853.00 | 829.00 | 844.00 | 0.0M |
| 2022-12-09 | 848.00 | 855.00 | 829.00 | 845.00 | 0.0M |
| 2022-12-08 | 875.00 | 875.00 | 844.00 | 850.00 | 0.0M |
| 2022-12-07 | 863.00 | 878.00 | 863.00 | 875.00 | 0.0M |
| 2022-12-06 | 880.00 | 892.00 | 861.00 | 862.00 | 0.0M |
| 2022-12-05 | 883.00 | 883.00 | 866.00 | 879.00 | 0.0M |
| 2022-12-02 | 893.00 | 900.00 | 875.00 | 884.00 | 0.0M |
| 2022-12-01 | 900.00 | 908.00 | 896.00 | 908.00 | 0.0M |
| 2022-11-30 | 911.00 | 921.00 | 899.00 | 900.00 | 0.0M |
| 2022-11-29 | 910.00 | 924.00 | 904.00 | 924.00 | 0.0M |
| 2022-11-28 | 923.00 | 930.00 | 911.00 | 911.00 | 0.0M |
| 2022-11-25 | 917.00 | 933.00 | 913.00 | 924.00 | 0.0M |
| 2022-11-24 | 948.00 | 951.00 | 921.00 | 921.00 | 0.1M |
| 2022-11-22 | 934.00 | 949.00 | 921.00 | 942.00 | 0.0M |
| 2022-11-21 | 948.00 | 948.00 | 925.00 | 934.00 | 0.0M |
| 2022-11-18 | 945.00 | 945.00 | 910.00 | 938.00 | 0.0M |
| 2022-11-17 | 910.00 | 952.00 | 910.00 | 943.00 | 0.0M |
| 2022-11-16 | 888.00 | 914.00 | 888.00 | 908.00 | 0.0M |
| 2022-11-15 | 893.00 | 913.00 | 893.00 | 900.00 | 0.0M |
| 2022-11-14 | 900.00 | 920.00 | 883.00 | 907.00 | 0.0M |
| 2022-11-11 | 889.00 | 900.00 | 849.00 | 900.00 | 0.0M |
| 2022-11-10 | 900.00 | 920.00 | 892.00 | 892.00 | 0.0M |
| 2022-11-09 | 921.00 | 990.00 | 921.00 | 975.00 | 0.0M |
| 2022-11-08 | 899.00 | 945.00 | 892.00 | 927.00 | 0.0M |
| 2022-11-07 | 912.00 | 912.00 | 895.00 | 897.00 | 0.0M |
| 2022-11-04 | 893.00 | 909.00 | 893.00 | 901.00 | 0.0M |
| 2022-11-02 | 905.00 | 910.00 | 896.00 | 900.00 | 0.0M |
| 2022-11-01 | 909.00 | 916.00 | 903.00 | 905.00 | 0.0M |
| 2022-10-31 | 934.00 | 934.00 | 906.00 | 914.00 | 0.0M |
| 2022-10-28 | 913.00 | 922.00 | 905.00 | 906.00 | 0.0M |
| 2022-10-27 | 911.00 | 930.00 | 905.00 | 913.00 | 0.0M |
| 2022-10-26 | 912.00 | 935.00 | 905.00 | 905.00 | 0.0M |
| 2022-10-25 | 906.00 | 940.00 | 906.00 | 918.00 | 0.0M |
| 2022-10-24 | 913.00 | 918.00 | 905.00 | 905.00 | 0.0M |
| 2022-10-21 | 914.00 | 923.00 | 906.00 | 917.00 | 0.0M |
| 2022-10-20 | 912.00 | 930.00 | 912.00 | 928.00 | 0.0M |
| 2022-10-19 | 898.00 | 942.00 | 898.00 | 916.00 | 0.0M |
| 2022-10-18 | 907.00 | 933.00 | 907.00 | 913.00 | 0.0M |
| 2022-10-17 | 927.00 | 940.00 | 906.00 | 922.00 | 0.0M |
| 2022-10-14 | 891.00 | 962.00 | 891.00 | 942.00 | 0.0M |
| 2022-10-13 | 955.00 | 955.00 | 903.00 | 906.00 | 0.0M |
| 2022-10-12 | 968.00 | 968.00 | 936.00 | 940.00 | 0.0M |
| 2022-10-11 | 996.00 | 996.00 | 975.00 | 978.00 | 0.0M |
| 2022-10-07 | 993.00 | 1,009.00 | 980.00 | 996.00 | 0.0M |
| 2022-10-06 | 990.00 | 1,020.00 | 990.00 | 1,017.00 | 0.0M |
| 2022-10-05 | 995.00 | 1,001.00 | 950.00 | 990.00 | 0.0M |
| 2022-10-04 | 980.00 | 999.00 | 966.00 | 999.00 | 0.0M |
| 2022-10-03 | 986.00 | 986.00 | 956.00 | 967.00 | 0.0M |
| 2022-09-30 | 1,025.00 | 1,025.00 | 970.00 | 1,004.00 | 0.0M |
| 2022-09-29 | 1,030.00 | 1,030.00 | 1,005.00 | 1,019.00 | 0.0M |
| 2022-09-28 | 1,026.00 | 1,037.00 | 1,002.00 | 1,016.00 | 0.0M |
| 2022-09-27 | 1,013.00 | 1,038.00 | 1,013.00 | 1,022.00 | 0.0M |
| 2022-09-26 | 1,056.00 | 1,056.00 | 1,012.00 | 1,018.00 | 0.0M |
| 2022-09-22 | 1,046.00 | 1,065.00 | 1,027.00 | 1,057.00 | 0.0M |
| 2022-09-21 | 1,101.00 | 1,101.00 | 1,041.00 | 1,057.00 | 0.0M |
| 2022-09-20 | 1,076.00 | 1,169.00 | 1,046.00 | 1,100.00 | 0.1M |
| 2022-09-16 | 1,061.00 | 1,107.00 | 1,040.00 | 1,076.00 | 0.0M |
| 2022-09-15 | 1,088.00 | 1,088.00 | 1,067.00 | 1,067.00 | 0.0M |
| 2022-09-14 | 1,053.00 | 1,093.00 | 1,053.00 | 1,088.00 | 0.0M |
| 2022-09-13 | 1,076.00 | 1,099.00 | 1,071.00 | 1,095.00 | 0.0M |
| 2022-09-12 | 1,080.00 | 1,110.00 | 1,032.00 | 1,084.00 | 0.0M |
| 2022-09-09 | 1,058.00 | 1,082.00 | 1,048.00 | 1,050.00 | 0.0M |
| 2022-09-08 | 1,035.00 | 1,076.00 | 1,035.00 | 1,059.00 | 0.0M |
| 2022-09-07 | 1,090.00 | 1,090.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2022-09-06 | 1,037.00 | 1,091.00 | 1,037.00 | 1,070.00 | 0.0M |
| 2022-09-05 | 1,031.00 | 1,042.00 | 1,007.00 | 1,023.00 | 0.0M |
| 2022-09-02 | 1,075.00 | 1,075.00 | 1,034.00 | 1,038.00 | 0.0M |
| 2022-09-01 | 1,067.00 | 1,081.00 | 1,055.00 | 1,062.00 | 0.0M |
| 2022-08-31 | 1,065.00 | 1,089.00 | 1,061.00 | 1,070.00 | 0.0M |
| 2022-08-30 | 1,060.00 | 1,083.00 | 1,060.00 | 1,083.00 | 0.0M |
| 2022-08-29 | 1,050.00 | 1,085.00 | 1,050.00 | 1,055.00 | 0.0M |
| 2022-08-26 | 1,101.00 | 1,106.00 | 1,085.00 | 1,087.00 | 0.0M |
| 2022-08-25 | 1,111.00 | 1,113.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2022-08-24 | 1,116.00 | 1,125.00 | 1,101.00 | 1,111.00 | 0.0M |
| 2022-08-23 | 1,099.00 | 1,130.00 | 1,090.00 | 1,112.00 | 0.0M |
| 2022-08-22 | 1,101.00 | 1,126.00 | 1,096.00 | 1,112.00 | 0.0M |
| 2022-08-19 | 1,228.00 | 1,229.00 | 1,145.00 | 1,157.00 | 0.1M |
| 2022-08-18 | 1,167.00 | 1,238.00 | 1,155.00 | 1,202.00 | 0.1M |
| 2022-08-17 | 1,113.00 | 1,199.00 | 1,100.00 | 1,197.00 | 0.1M |
| 2022-08-16 | 1,094.00 | 1,120.00 | 1,068.00 | 1,112.00 | 0.1M |
| 2022-08-15 | 1,051.00 | 1,129.00 | 1,050.00 | 1,095.00 | 0.1M |
| 2022-08-12 | 1,100.00 | 1,134.00 | 1,034.00 | 1,041.00 | 0.2M |
| 2022-08-10 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2022-08-09 | 1,326.00 | 1,410.00 | 1,293.00 | 1,405.00 | 0.2M |
| 2022-08-08 | 1,238.00 | 1,310.00 | 1,230.00 | 1,310.00 | 0.2M |
| 2022-08-05 | 1,215.00 | 1,247.00 | 1,160.00 | 1,192.00 | 0.1M |
| 2022-08-04 | 1,278.00 | 1,281.00 | 1,216.00 | 1,224.00 | 0.1M |
| 2022-08-03 | 1,317.00 | 1,317.00 | 1,254.00 | 1,260.00 | 0.1M |
| 2022-08-02 | 1,351.00 | 1,351.00 | 1,300.00 | 1,330.00 | 0.1M |
| 2022-08-01 | 1,320.00 | 1,361.00 | 1,293.00 | 1,352.00 | 0.1M |
| 2022-07-29 | 1,375.00 | 1,375.00 | 1,275.00 | 1,315.00 | 0.2M |
| 2022-07-28 | 1,255.00 | 1,326.00 | 1,255.00 | 1,315.00 | 0.1M |
| 2022-07-27 | 1,154.00 | 1,253.00 | 1,154.00 | 1,235.00 | 0.1M |
| 2022-07-26 | 1,142.00 | 1,209.00 | 1,135.00 | 1,170.00 | 0.0M |
| 2022-07-25 | 1,157.00 | 1,168.00 | 1,132.00 | 1,150.00 | 0.0M |
| 2022-07-22 | 1,155.00 | 1,194.00 | 1,135.00 | 1,172.00 | 0.1M |
| 2022-07-21 | 1,115.00 | 1,162.00 | 1,100.00 | 1,140.00 | 0.0M |
| 2022-07-20 | 1,100.00 | 1,133.00 | 1,079.00 | 1,115.00 | 0.0M |
| 2022-07-19 | 1,107.00 | 1,108.00 | 1,017.00 | 1,088.00 | 0.0M |
| 2022-07-15 | 1,129.00 | 1,129.00 | 1,083.00 | 1,107.00 | 0.0M |
| 2022-07-14 | 1,068.00 | 1,103.00 | 1,058.00 | 1,103.00 | 0.0M |
| 2022-07-13 | 1,052.00 | 1,073.00 | 1,046.00 | 1,050.00 | 0.0M |
| 2022-07-12 | 1,098.00 | 1,098.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2022-07-11 | 1,128.00 | 1,128.00 | 1,097.00 | 1,109.00 | 0.0M |
| 2022-07-08 | 1,074.00 | 1,150.00 | 1,072.00 | 1,098.00 | 0.0M |
| 2022-07-07 | 1,103.00 | 1,103.00 | 1,045.00 | 1,065.00 | 0.0M |
| 2022-07-06 | 1,057.00 | 1,105.00 | 1,033.00 | 1,082.00 | 0.0M |
| 2022-07-05 | 1,018.00 | 1,053.00 | 1,018.00 | 1,052.00 | 0.0M |
| 2022-07-04 | 1,019.00 | 1,066.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2022-07-01 | 1,060.00 | 1,080.00 | 1,016.00 | 1,018.00 | 0.0M |
| 2022-06-30 | 1,156.00 | 1,156.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2022-06-29 | 1,169.00 | 1,192.00 | 1,126.00 | 1,131.00 | 0.0M |
| 2022-06-28 | 1,173.00 | 1,209.00 | 1,132.00 | 1,187.00 | 0.1M |
| 2022-06-27 | 1,092.00 | 1,189.00 | 1,086.00 | 1,179.00 | 0.1M |
| 2022-06-24 | 1,026.00 | 1,082.00 | 1,026.00 | 1,066.00 | 0.0M |
| 2022-06-23 | 1,027.00 | 1,035.00 | 992.00 | 1,026.00 | 0.0M |
| 2022-06-22 | 1,077.00 | 1,079.00 | 1,003.00 | 1,027.00 | 0.0M |
| 2022-06-21 | 995.00 | 1,082.00 | 995.00 | 1,042.00 | 0.1M |
| 2022-06-20 | 1,016.00 | 1,022.00 | 955.00 | 965.00 | 0.0M |
| 2022-06-17 | 983.00 | 1,033.00 | 981.00 | 1,006.00 | 0.0M |
| 2022-06-16 | 1,142.00 | 1,142.00 | 1,028.00 | 1,028.00 | 0.1M |
| 2022-06-15 | 1,091.00 | 1,112.00 | 1,071.00 | 1,082.00 | 0.0M |
| 2022-06-14 | 1,089.00 | 1,121.00 | 1,061.00 | 1,108.00 | 0.1M |
| 2022-06-13 | 1,124.00 | 1,155.00 | 1,073.00 | 1,111.00 | 0.1M |
| 2022-06-10 | 1,145.00 | 1,190.00 | 1,128.00 | 1,175.00 | 0.1M |
| 2022-06-09 | 1,179.00 | 1,201.00 | 1,167.00 | 1,175.00 | 0.0M |
| 2022-06-08 | 1,201.00 | 1,230.00 | 1,167.00 | 1,191.00 | 0.1M |
| 2022-06-07 | 1,289.00 | 1,295.00 | 1,195.00 | 1,219.00 | 0.2M |
| 2022-06-06 | 1,346.00 | 1,346.00 | 1,303.00 | 1,326.00 | 0.0M |
| 2022-06-03 | 1,385.00 | 1,410.00 | 1,364.00 | 1,370.00 | 0.0M |
| 2022-06-02 | 1,550.00 | 1,550.00 | 1,372.00 | 1,376.00 | 0.1M |
| 2022-06-01 | 1,446.00 | 1,515.00 | 1,432.00 | 1,485.00 | 0.2M |
| 2022-05-31 | 1,492.00 | 1,502.00 | 1,432.00 | 1,432.00 | 0.1M |
| 2022-05-30 | 1,471.00 | 1,615.00 | 1,456.00 | 1,519.00 | 0.3M |
| 2022-05-27 | 1,703.00 | 1,794.00 | 1,465.00 | 1,500.00 | 0.6M |
| 2022-05-26 | 1,753.00 | 1,905.00 | 1,664.00 | 1,672.00 | 2.1M |
| 2022-05-25 | 1,615.00 | 1,712.00 | 1,537.00 | 1,690.00 | 1.2M |
| 2022-05-24 | 1,522.00 | 1,747.00 | 1,504.00 | 1,653.00 | 3.6M |
| 2022-05-23 | 1,495.00 | 1,587.00 | 1,413.00 | 1,449.00 | 2.2M |
| 2022-05-20 | 1,210.00 | 1,473.00 | 1,195.00 | 1,473.00 | 1.7M |
| 2022-05-19 | 1,099.00 | 1,184.00 | 1,099.00 | 1,173.00 | 0.2M |
| 2022-05-18 | 1,098.00 | 1,218.00 | 1,083.00 | 1,189.00 | 0.3M |
| 2022-05-17 | 1,081.00 | 1,081.00 | 1,021.00 | 1,055.00 | 0.1M |
| 2022-05-16 | 1,192.00 | 1,300.00 | 1,092.00 | 1,103.00 | 0.7M |
| 2022-05-13 | 1,130.00 | 1,132.00 | 1,066.00 | 1,132.00 | 0.4M |
| 2022-05-12 | 1,093.00 | 1,100.00 | 961.00 | 982.00 | 0.2M |
| 2022-05-11 | 1,156.00 | 1,174.00 | 1,106.00 | 1,116.00 | 0.2M |
| 2022-05-10 | 1,194.00 | 1,216.00 | 1,145.00 | 1,194.00 | 0.2M |
| 2022-05-09 | 1,299.00 | 1,320.00 | 1,188.00 | 1,231.00 | 0.2M |
| 2022-05-06 | 1,442.00 | 1,507.00 | 1,313.00 | 1,329.00 | 0.4M |
| 2022-05-02 | 1,700.00 | 1,746.00 | 1,461.00 | 1,461.00 | 0.8M |
| 2022-04-28 | 1,630.00 | 1,811.00 | 1,601.00 | 1,616.00 | 0.7M |
| 2022-04-27 | 1,733.00 | 1,750.00 | 1,610.00 | 1,670.00 | 0.7M |
| 2022-04-26 | 2,050.00 | 2,131.00 | 1,767.00 | 1,789.00 | 4.0M |
| 2022-04-25 | 1,700.00 | 2,056.00 | 1,666.00 | 1,960.00 | 6.9M |
| 2022-04-22 | 1,667.00 | 1,865.00 | 1,570.00 | 1,785.00 | 2.6M |
| 2022-04-21 | 1,836.00 | 1,923.00 | 1,741.00 | 1,747.00 | 1.2M |
| 2022-04-20 | 2,161.00 | 2,215.00 | 1,823.00 | 1,956.00 | 2.6M |
| 2022-04-19 | 2,398.00 | 2,420.00 | 2,140.00 | 2,150.00 | 7.1M |
| 2022-04-18 | 2,242.00 | 2,462.00 | 2,133.00 | 2,298.00 | 9.3M |
| 2022-04-15 | 2,435.00 | 2,600.00 | 2,177.00 | 2,272.00 | 14.9M |
| 2022-04-14 | 2,120.00 | 2,340.00 | 2,053.00 | 2,340.00 | 4.1M |
| 2022-04-13 | 2,320.00 | 2,420.00 | 1,868.00 | 1,940.00 | 1.7M |