16,250.00
最后更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 20,984.00 | 20,984.00 | 20,251.00 | 20,251.00 | 0.0M |
| 2021-12-30 | 19,518.00 | 21,533.00 | 19,518.00 | 21,350.00 | 0.0M |
| 2021-12-28 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-12-27 | 19,059.00 | 20,892.00 | 19,059.00 | 20,892.00 | 0.0M |
| 2021-12-24 | 20,251.00 | 20,251.00 | 20,251.00 | 20,251.00 | 0.0M |
| 2021-12-23 | 20,251.00 | 20,251.00 | 20,251.00 | 20,251.00 | 0.0M |
| 2021-12-22 | 20,251.00 | 21,717.00 | 19,288.00 | 21,717.00 | 0.0M |
| 2021-12-21 | 18,097.00 | 20,388.00 | 18,097.00 | 20,388.00 | 0.0M |
| 2021-12-20 | 19,288.00 | 19,288.00 | 19,288.00 | 19,288.00 | 0.0M |
| 2021-12-17 | 20,296.00 | 20,296.00 | 20,296.00 | 20,296.00 | 0.0M |
| 2021-12-16 | 20,296.00 | 20,296.00 | 20,296.00 | 20,296.00 | 0.0M |
| 2021-12-15 | 19,609.00 | 20,800.00 | 19,609.00 | 20,617.00 | 0.0M |
| 2021-12-14 | 21,533.00 | 21,533.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-12-09 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-12-06 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-12-03 | 21,075.00 | 21,075.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-12-02 | 21,304.00 | 21,304.00 | 21,075.00 | 21,075.00 | 0.0M |
| 2021-11-30 | 20,617.00 | 21,304.00 | 20,617.00 | 21,304.00 | 0.0M |
| 2021-11-29 | 19,930.00 | 19,976.00 | 19,930.00 | 19,976.00 | 0.0M |
| 2021-11-26 | 20,663.00 | 21,396.00 | 20,663.00 | 21,396.00 | 0.0M |
| 2021-11-25 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 0.0M |
| 2021-11-24 | 23,137.00 | 23,137.00 | 21,992.00 | 21,992.00 | 0.0M |
| 2021-11-22 | 22,037.00 | 22,037.00 | 22,037.00 | 22,037.00 | 0.0M |
| 2021-11-19 | 22,450.00 | 22,541.00 | 22,037.00 | 22,037.00 | 0.0M |
| 2021-11-18 | 22,633.00 | 22,679.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2021-11-17 | 21,992.00 | 21,992.00 | 21,900.00 | 21,946.00 | 0.0M |
| 2021-11-16 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2021-11-15 | 21,808.00 | 21,854.00 | 21,808.00 | 21,808.00 | 0.0M |
| 2021-11-12 | 21,900.00 | 21,900.00 | 21,808.00 | 21,808.00 | 0.0M |
| 2021-11-11 | 21,900.00 | 22,587.00 | 21,763.00 | 21,808.00 | 0.0M |
| 2021-11-09 | 22,221.00 | 22,908.00 | 21,121.00 | 21,808.00 | 0.0M |
| 2021-11-08 | 22,175.00 | 22,862.00 | 21,121.00 | 22,175.00 | 0.0M |
| 2021-11-05 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 0.0M |
| 2021-11-04 | 21,717.00 | 22,908.00 | 21,717.00 | 22,908.00 | 0.0M |
| 2021-11-03 | 22,679.00 | 22,908.00 | 21,579.00 | 21,579.00 | 0.0M |
| 2021-11-02 | 22,633.00 | 22,679.00 | 22,633.00 | 22,679.00 | 0.0M |
| 2021-11-01 | 22,633.00 | 24,374.00 | 22,633.00 | 22,633.00 | 0.0M |
| 2021-10-29 | 22,083.00 | 23,504.00 | 22,083.00 | 23,504.00 | 0.0M |
| 2021-10-28 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 0.0M |
| 2021-10-27 | 21,992.00 | 21,992.00 | 21,167.00 | 21,167.00 | 0.0M |
| 2021-10-26 | 21,992.00 | 21,992.00 | 21,992.00 | 21,992.00 | 0.0M |
| 2021-10-25 | 21,533.00 | 22,175.00 | 21,075.00 | 21,992.00 | 0.0M |
| 2021-10-22 | 21,671.00 | 21,671.00 | 21,671.00 | 21,671.00 | 0.0M |
| 2021-10-21 | 21,717.00 | 21,717.00 | 21,671.00 | 21,671.00 | 0.0M |
| 2021-10-20 | 20,984.00 | 20,984.00 | 20,984.00 | 20,984.00 | 0.0M |
| 2021-10-19 | 20,892.00 | 20,892.00 | 20,892.00 | 20,892.00 | 0.0M |
| 2021-10-18 | 22,404.00 | 22,404.00 | 22,175.00 | 22,175.00 | 0.0M |
| 2021-10-15 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2021-10-14 | 22,358.00 | 22,358.00 | 20,938.00 | 22,175.00 | 0.0M |
| 2021-10-13 | 22,404.00 | 22,404.00 | 22,404.00 | 22,404.00 | 0.0M |
| 2021-10-12 | 22,633.00 | 22,679.00 | 22,587.00 | 22,587.00 | 0.0M |
| 2021-10-07 | 22,908.00 | 22,908.00 | 22,633.00 | 22,633.00 | 0.0M |
| 2021-10-06 | 21,717.00 | 23,183.00 | 21,717.00 | 23,183.00 | 0.0M |
| 2021-10-04 | 23,274.00 | 23,274.00 | 23,229.00 | 23,229.00 | 0.0M |
| 2021-10-01 | 24,803.00 | 24,803.00 | 21,569.00 | 23,824.00 | 0.0M |
| 2021-09-30 | 23,314.00 | 23,314.00 | 21,952.00 | 23,186.00 | 0.0M |
| 2021-09-29 | 21,782.00 | 23,314.00 | 21,782.00 | 23,314.00 | 0.0M |
| 2021-09-28 | 23,399.00 | 23,399.00 | 23,399.00 | 23,399.00 | 0.0M |
| 2021-09-27 | 23,697.00 | 23,697.00 | 23,399.00 | 23,399.00 | 0.0M |
| 2021-09-24 | 22,123.00 | 23,612.00 | 22,123.00 | 23,612.00 | 0.0M |
| 2021-09-23 | 22,123.00 | 22,123.00 | 21,697.00 | 22,123.00 | 0.0M |
| 2021-09-22 | 22,803.00 | 24,250.00 | 22,803.00 | 22,803.00 | 0.0M |
| 2021-09-21 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0M |
| 2021-09-20 | 22,676.00 | 22,676.00 | 22,676.00 | 22,676.00 | 0.0M |
| 2021-09-17 | 19,995.00 | 21,229.00 | 19,995.00 | 21,229.00 | 0.0M |
| 2021-09-16 | 18,804.00 | 19,868.00 | 18,804.00 | 19,868.00 | 0.0M |
| 2021-09-15 | 18,719.00 | 18,719.00 | 18,719.00 | 18,719.00 | 0.0M |
| 2021-09-14 | 18,251.00 | 18,634.00 | 17,953.00 | 18,634.00 | 0.0M |
| 2021-09-13 | 17,911.00 | 17,911.00 | 17,868.00 | 17,911.00 | 0.0M |
| 2021-09-09 | 18,421.00 | 18,421.00 | 18,421.00 | 18,421.00 | 0.0M |
| 2021-09-08 | 18,549.00 | 18,549.00 | 18,421.00 | 18,421.00 | 0.0M |
| 2021-09-07 | 17,741.00 | 18,549.00 | 17,741.00 | 18,549.00 | 0.0M |
| 2021-09-06 | 18,506.00 | 18,506.00 | 18,506.00 | 18,506.00 | 0.0M |
| 2021-09-01 | 17,655.00 | 18,591.00 | 17,655.00 | 17,655.00 | 0.0M |
| 2021-08-31 | 17,570.00 | 18,591.00 | 17,570.00 | 18,591.00 | 0.0M |
| 2021-08-30 | 18,549.00 | 18,549.00 | 18,549.00 | 18,549.00 | 0.0M |
| 2021-08-26 | 17,868.00 | 18,719.00 | 17,868.00 | 18,719.00 | 0.0M |
| 2021-08-23 | 17,570.00 | 18,166.00 | 17,187.00 | 18,166.00 | 0.0M |
| 2021-08-20 | 18,847.00 | 18,847.00 | 17,570.00 | 17,570.00 | 0.0M |
| 2021-08-19 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | 0.0M |
| 2021-08-17 | 17,613.00 | 18,762.00 | 17,613.00 | 18,762.00 | 0.0M |
| 2021-08-13 | 18,634.00 | 18,932.00 | 17,698.00 | 17,698.00 | 0.0M |
| 2021-08-12 | 17,528.00 | 17,783.00 | 17,528.00 | 17,783.00 | 0.0M |
| 2021-08-11 | 17,528.00 | 17,528.00 | 17,528.00 | 17,528.00 | 0.0M |
| 2021-08-10 | 17,953.00 | 18,038.00 | 17,528.00 | 17,528.00 | 0.0M |
| 2021-08-09 | 18,166.00 | 18,166.00 | 18,166.00 | 18,166.00 | 0.0M |
| 2021-08-06 | 17,443.00 | 17,443.00 | 17,358.00 | 17,358.00 | 0.0M |
| 2021-08-03 | 17,868.00 | 17,868.00 | 17,570.00 | 17,570.00 | 0.0M |
| 2021-08-02 | 17,783.00 | 17,868.00 | 17,187.00 | 17,187.00 | 0.0M |
| 2021-07-30 | 17,868.00 | 17,868.00 | 17,868.00 | 17,868.00 | 0.0M |
| 2021-07-29 | 17,868.00 | 17,868.00 | 17,783.00 | 17,783.00 | 0.0M |
| 2021-07-26 | 17,868.00 | 17,868.00 | 17,443.00 | 17,570.00 | 0.0M |
| 2021-07-23 | 17,017.00 | 17,017.00 | 17,017.00 | 17,017.00 | 0.0M |
| 2021-07-22 | 16,081.00 | 17,273.00 | 16,081.00 | 16,549.00 | 0.0M |
| 2021-07-21 | 17,187.00 | 17,230.00 | 17,187.00 | 17,230.00 | 0.0M |
| 2021-07-20 | 16,209.00 | 17,230.00 | 16,209.00 | 17,230.00 | 0.0M |
| 2021-07-19 | 17,145.00 | 17,145.00 | 17,145.00 | 17,145.00 | 0.0M |
| 2021-07-16 | 16,294.00 | 16,294.00 | 16,294.00 | 16,294.00 | 0.0M |
| 2021-07-12 | 16,932.00 | 16,932.00 | 16,932.00 | 16,932.00 | 0.0M |
| 2021-07-06 | 17,826.00 | 18,081.00 | 17,017.00 | 18,081.00 | 0.0M |
| 2021-07-05 | 17,868.00 | 17,868.00 | 17,826.00 | 17,826.00 | 0.0M |
| 2021-07-02 | 18,166.00 | 18,166.00 | 18,166.00 | 18,166.00 | 0.0M |
| 2021-07-01 | 17,102.00 | 17,102.00 | 17,060.00 | 17,102.00 | 0.0M |
| 2021-06-29 | 17,953.00 | 17,953.00 | 17,868.00 | 17,911.00 | 0.0M |
| 2021-06-28 | 17,911.00 | 17,911.00 | 17,868.00 | 17,868.00 | 0.0M |
| 2021-06-25 | 18,549.00 | 18,591.00 | 18,549.00 | 18,591.00 | 0.0M |
| 2021-06-24 | 17,911.00 | 17,911.00 | 17,911.00 | 17,911.00 | 0.0M |
| 2021-06-23 | 17,826.00 | 17,868.00 | 17,783.00 | 17,868.00 | 0.0M |
| 2021-06-22 | 17,826.00 | 17,868.00 | 17,783.00 | 17,868.00 | 0.0M |
| 2021-06-21 | 17,826.00 | 19,230.00 | 17,528.00 | 18,804.00 | 0.0M |
| 2021-06-18 | 18,549.00 | 18,804.00 | 18,549.00 | 18,804.00 | 0.0M |
| 2021-06-16 | 17,698.00 | 17,698.00 | 17,613.00 | 17,613.00 | 0.0M |
| 2021-06-08 | 17,783.00 | 18,634.00 | 17,783.00 | 18,634.00 | 0.0M |
| 2021-06-07 | 17,783.00 | 17,783.00 | 17,783.00 | 17,783.00 | 0.0M |
| 2021-06-04 | 17,741.00 | 17,741.00 | 17,741.00 | 17,741.00 | 0.0M |
| 2021-06-03 | 17,613.00 | 17,613.00 | 17,528.00 | 17,528.00 | 0.0M |
| 2021-05-26 | 18,762.00 | 18,762.00 | 18,762.00 | 18,762.00 | 0.0M |
| 2021-05-25 | 19,995.00 | 19,995.00 | 19,995.00 | 19,995.00 | 0.0M |
| 2021-05-21 | 18,719.00 | 19,995.00 | 18,719.00 | 19,995.00 | 0.0M |
| 2021-05-20 | 18,634.00 | 18,719.00 | 18,634.00 | 18,719.00 | 0.0M |
| 2021-05-19 | 18,762.00 | 18,762.00 | 18,719.00 | 18,719.00 | 0.0M |
| 2021-05-18 | 20,208.00 | 20,208.00 | 19,995.00 | 19,995.00 | 0.0M |
| 2021-05-17 | 20,208.00 | 20,208.00 | 20,208.00 | 20,208.00 | 0.0M |
| 2021-05-13 | 20,208.00 | 21,697.00 | 20,208.00 | 21,697.00 | 0.0M |
| 2021-05-05 | 19,825.00 | 21,697.00 | 19,783.00 | 21,697.00 | 0.0M |
| 2021-05-04 | 21,059.00 | 21,272.00 | 21,059.00 | 21,272.00 | 0.0M |
| 2021-04-28 | 22,633.00 | 22,633.00 | 22,633.00 | 22,633.00 | 0.0M |
| 2021-04-27 | 20,889.00 | 21,272.00 | 20,889.00 | 21,272.00 | 0.0M |
| 2021-04-26 | 19,485.00 | 20,931.00 | 19,485.00 | 20,931.00 | 0.0M |
| 2021-04-23 | 19,570.00 | 20,931.00 | 19,570.00 | 20,931.00 | 0.0M |
| 2021-04-22 | 19,144.00 | 19,570.00 | 19,144.00 | 19,570.00 | 0.0M |
| 2021-04-20 | 18,336.00 | 18,379.00 | 18,336.00 | 18,379.00 | 0.0M |
| 2021-04-19 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | 0.0M |
| 2021-04-15 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | 0.0M |
| 2021-04-14 | 19,527.00 | 19,570.00 | 19,144.00 | 19,570.00 | 0.0M |
| 2021-04-12 | 19,400.00 | 19,485.00 | 18,719.00 | 19,485.00 | 0.0M |
| 2021-04-09 | 18,889.00 | 19,102.00 | 18,889.00 | 18,974.00 | 0.0M |
| 2021-04-08 | 17,868.00 | 17,868.00 | 17,868.00 | 17,868.00 | 0.0M |
| 2021-04-07 | 17,868.00 | 17,868.00 | 17,868.00 | 17,868.00 | 0.0M |
| 2021-04-06 | 18,591.00 | 18,719.00 | 18,591.00 | 18,719.00 | 0.0M |
| 2021-04-05 | 17,613.00 | 17,613.00 | 17,613.00 | 17,613.00 | 0.0M |
| 2021-04-02 | 16,464.00 | 16,464.00 | 16,464.00 | 16,464.00 | 0.0M |
| 2021-03-31 | 17,570.00 | 17,570.00 | 17,230.00 | 17,273.00 | 0.0M |
| 2021-03-29 | 18,506.00 | 18,506.00 | 18,506.00 | 18,506.00 | 0.0M |
| 2021-03-26 | 19,868.00 | 19,868.00 | 19,868.00 | 19,868.00 | 0.0M |
| 2021-03-25 | 19,442.00 | 19,442.00 | 17,443.00 | 19,272.00 | 0.0M |
| 2021-03-24 | 17,443.00 | 18,464.00 | 17,443.00 | 18,464.00 | 0.0M |
| 2021-03-23 | 17,528.00 | 17,528.00 | 17,443.00 | 17,443.00 | 0.0M |
| 2021-03-22 | 18,634.00 | 18,634.00 | 17,570.00 | 17,570.00 | 0.0M |
| 2021-03-19 | 17,868.00 | 17,953.00 | 17,655.00 | 17,655.00 | 0.0M |
| 2021-03-18 | 18,677.00 | 18,677.00 | 17,485.00 | 18,677.00 | 0.0M |
| 2021-03-17 | 18,336.00 | 18,719.00 | 18,336.00 | 18,719.00 | 0.0M |
| 2021-03-15 | 19,698.00 | 19,698.00 | 19,698.00 | 19,698.00 | 0.0M |
| 2021-03-12 | 18,804.00 | 18,804.00 | 18,719.00 | 18,719.00 | 0.0M |
| 2021-03-11 | 17,996.00 | 17,996.00 | 17,868.00 | 17,868.00 | 0.0M |
| 2021-03-10 | 18,549.00 | 18,549.00 | 16,847.00 | 16,847.00 | 0.0M |
| 2021-03-09 | 17,485.00 | 17,485.00 | 17,400.00 | 17,400.00 | 0.0M |
| 2021-03-08 | 18,677.00 | 18,677.00 | 18,677.00 | 18,677.00 | 0.0M |
| 2021-03-04 | 19,017.00 | 19,017.00 | 17,996.00 | 17,996.00 | 0.0M |
| 2021-03-03 | 19,059.00 | 19,059.00 | 19,059.00 | 19,059.00 | 0.0M |
| 2021-03-02 | 19,059.00 | 19,102.00 | 19,059.00 | 19,102.00 | 0.0M |
| 2021-03-01 | 17,741.00 | 18,081.00 | 17,741.00 | 17,868.00 | 0.0M |
| 2021-02-26 | 16,932.00 | 16,932.00 | 16,932.00 | 16,932.00 | 0.0M |
| 2021-02-25 | 17,017.00 | 17,017.00 | 16,890.00 | 16,890.00 | 0.0M |
| 2021-02-24 | 17,273.00 | 17,273.00 | 17,273.00 | 17,273.00 | 0.0M |
| 2021-02-23 | 17,187.00 | 17,273.00 | 17,187.00 | 17,273.00 | 0.0M |
| 2021-02-18 | 18,464.00 | 18,464.00 | 18,421.00 | 18,421.00 | 0.0M |
| 2021-02-17 | 20,251.00 | 20,251.00 | 19,783.00 | 19,783.00 | 0.0M |
| 2021-01-26 | 19,825.00 | 21,272.00 | 19,825.00 | 21,272.00 | 0.0M |
| 2021-01-21 | 20,846.00 | 21,272.00 | 20,846.00 | 21,272.00 | 0.0M |
| 2021-01-20 | 20,421.00 | 20,421.00 | 18,719.00 | 20,336.00 | 0.0M |
| 2021-01-19 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | 0.0M |
| 2021-01-18 | 19,059.00 | 19,230.00 | 18,974.00 | 19,230.00 | 0.0M |
| 2021-01-15 | 16,847.00 | 17,996.00 | 16,847.00 | 17,996.00 | 0.0M |
| 2021-01-14 | 16,337.00 | 17,273.00 | 16,337.00 | 16,847.00 | 0.0M |
| 2021-01-12 | 16,081.00 | 16,166.00 | 16,081.00 | 16,166.00 | 0.0M |
| 2021-01-08 | 16,081.00 | 16,081.00 | 16,081.00 | 16,081.00 | 0.0M |
| 2021-01-06 | 16,549.00 | 16,592.00 | 16,081.00 | 16,081.00 | 0.0M |