5,950.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 15,475.00 | 15,625.00 | 14,325.00 | 14,550.00 | 0.5M |
| 2023-12-27 | 15,675.00 | 15,675.00 | 14,900.00 | 15,225.00 | 0.3M |
| 2023-12-26 | 16,200.00 | 16,200.00 | 15,375.00 | 15,525.00 | 0.2M |
| 2023-12-25 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2023-12-22 | 16,150.00 | 16,375.00 | 15,525.00 | 16,200.00 | 0.3M |
| 2023-12-21 | 16,000.00 | 16,225.00 | 15,600.00 | 15,975.00 | 0.5M |
| 2023-12-20 | 17,000.00 | 18,350.00 | 16,300.00 | 16,450.00 | 1.9M |
| 2023-12-19 | 16,625.00 | 16,825.00 | 16,125.00 | 16,400.00 | 0.2M |
| 2023-12-18 | 16,150.00 | 16,675.00 | 15,750.00 | 16,625.00 | 0.3M |
| 2023-12-17 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2023-12-15 | 16,450.00 | 16,850.00 | 15,775.00 | 16,150.00 | 0.3M |
| 2023-12-14 | 16,000.00 | 16,200.00 | 15,550.00 | 16,200.00 | 0.3M |
| 2023-12-13 | 16,550.00 | 16,550.00 | 15,650.00 | 15,700.00 | 0.3M |
| 2023-12-12 | 17,300.00 | 17,500.00 | 16,400.00 | 16,425.00 | 0.5M |
| 2023-12-11 | 16,000.00 | 17,350.00 | 16,000.00 | 17,300.00 | 0.5M |
| 2023-12-10 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2023-12-08 | 15,925.00 | 16,450.00 | 15,250.00 | 16,200.00 | 0.5M |
| 2023-12-07 | 16,325.00 | 16,325.00 | 15,000.00 | 15,450.00 | 0.4M |
| 2023-12-06 | 16,600.00 | 16,650.00 | 15,775.00 | 16,500.00 | 0.5M |
| 2023-12-05 | 17,400.00 | 17,775.00 | 16,425.00 | 16,650.00 | 0.7M |
| 2023-12-04 | 16,325.00 | 17,950.00 | 16,050.00 | 17,750.00 | 1.4M |
| 2023-12-03 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.0M |
| 2023-12-01 | 17,375.00 | 17,575.00 | 16,150.00 | 16,375.00 | 1.3M |
| 2023-11-30 | 17,075.00 | 17,675.00 | 16,500.00 | 17,675.00 | 1.6M |
| 2023-11-29 | 13,425.00 | 17,275.00 | 13,325.00 | 16,850.00 | 4.6M |
| 2023-11-28 | 12,975.00 | 13,750.00 | 12,850.00 | 13,300.00 | 0.3M |
| 2023-11-27 | 13,850.00 | 13,850.00 | 12,825.00 | 12,975.00 | 0.3M |
| 2023-11-26 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2023-11-24 | 14,525.00 | 14,600.00 | 13,675.00 | 13,875.00 | 0.3M |
| 2023-11-23 | 13,825.00 | 14,700.00 | 13,600.00 | 14,250.00 | 0.4M |
| 2023-11-22 | 14,125.00 | 14,200.00 | 13,525.00 | 13,825.00 | 0.2M |
| 2023-11-21 | 14,775.00 | 14,900.00 | 13,575.00 | 14,275.00 | 0.4M |
| 2023-11-20 | 14,150.00 | 14,825.00 | 13,925.00 | 14,225.00 | 0.3M |
| 2023-11-19 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.0M |
| 2023-11-17 | 14,100.00 | 14,325.00 | 13,550.00 | 13,875.00 | 0.2M |
| 2023-11-16 | 14,350.00 | 14,525.00 | 13,650.00 | 14,075.00 | 0.4M |
| 2023-11-15 | 12,625.00 | 13,950.00 | 12,275.00 | 13,950.00 | 0.5M |
| 2023-11-14 | 12,150.00 | 12,350.00 | 11,250.00 | 12,225.00 | 0.4M |
| 2023-11-13 | 12,450.00 | 12,950.00 | 11,700.00 | 11,850.00 | 0.2M |
| 2023-11-10 | 12,325.00 | 12,575.00 | 11,600.00 | 12,125.00 | 0.3M |
| 2023-11-09 | 13,150.00 | 13,600.00 | 12,400.00 | 12,575.00 | 0.4M |
| 2023-11-08 | 14,525.00 | 14,700.00 | 12,650.00 | 12,850.00 | 0.5M |
| 2023-11-07 | 16,250.00 | 16,275.00 | 14,250.00 | 14,350.00 | 0.5M |
| 2023-11-06 | 15,100.00 | 15,950.00 | 13,975.00 | 15,875.00 | 0.6M |
| 2023-11-05 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2023-11-03 | 15,500.00 | 15,550.00 | 14,625.00 | 15,150.00 | 0.5M |
| 2023-11-02 | 14,425.00 | 15,625.00 | 13,900.00 | 15,150.00 | 0.9M |
| 2023-11-01 | 12,250.00 | 14,050.00 | 12,025.00 | 14,050.00 | 0.8M |
| 2023-10-31 | 13,100.00 | 13,100.00 | 11,225.00 | 11,950.00 | 1.0M |
| 2023-10-30 | 11,600.00 | 12,950.00 | 11,350.00 | 12,700.00 | 0.3M |
| 2023-10-29 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2023-10-27 | 12,625.00 | 12,950.00 | 11,525.00 | 11,600.00 | 0.3M |
| 2023-10-26 | 12,650.00 | 13,200.00 | 12,200.00 | 12,600.00 | 0.3M |
| 2023-10-25 | 13,300.00 | 13,750.00 | 12,425.00 | 13,150.00 | 0.5M |
| 2023-10-24 | 12,550.00 | 13,450.00 | 11,325.00 | 13,250.00 | 0.5M |
| 2023-10-23 | 11,275.00 | 12,350.00 | 11,275.00 | 11,925.00 | 0.3M |
| 2023-10-22 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2023-10-20 | 11,700.00 | 11,900.00 | 11,025.00 | 11,400.00 | 0.2M |
| 2023-10-19 | 12,450.00 | 12,475.00 | 11,600.00 | 11,950.00 | 0.3M |
| 2023-10-18 | 13,300.00 | 13,425.00 | 12,400.00 | 12,800.00 | 0.3M |
| 2023-10-17 | 14,325.00 | 14,850.00 | 13,250.00 | 13,300.00 | 0.4M |
| 2023-10-16 | 14,450.00 | 14,500.00 | 13,700.00 | 14,075.00 | 0.3M |
| 2023-10-13 | 15,775.00 | 15,975.00 | 14,550.00 | 14,800.00 | 0.3M |
| 2023-10-12 | 16,575.00 | 16,800.00 | 15,400.00 | 15,750.00 | 0.4M |
| 2023-10-11 | 15,925.00 | 16,825.00 | 15,875.00 | 16,600.00 | 0.3M |
| 2023-10-10 | 16,575.00 | 17,525.00 | 15,225.00 | 15,525.00 | 0.5M |
| 2023-10-09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2023-10-06 | 16,050.00 | 17,950.00 | 16,050.00 | 16,500.00 | 0.6M |
| 2023-10-05 | 16,950.00 | 17,750.00 | 15,775.00 | 16,000.00 | 0.6M |
| 2023-10-04 | 20,075.00 | 20,600.00 | 15,875.00 | 16,100.00 | 0.8M |
| 2023-10-03 | 43,250.00 | 43,250.00 | 43,250.00 | 43,250.00 | 0.0M |
| 2023-09-27 | 20,000.00 | 21,650.00 | 19,625.00 | 21,625.00 | 0.3M |
| 2023-09-26 | 19,850.00 | 21,500.00 | 19,275.00 | 19,925.00 | 0.4M |
| 2023-09-25 | 21,350.00 | 21,425.00 | 19,450.00 | 19,600.00 | 0.4M |
| 2023-09-22 | 22,275.00 | 22,900.00 | 21,350.00 | 21,525.00 | 0.3M |
| 2023-09-21 | 23,725.00 | 24,325.00 | 22,300.00 | 22,800.00 | 0.5M |
| 2023-09-20 | 27,800.00 | 28,050.00 | 24,150.00 | 24,400.00 | 0.7M |
| 2023-09-19 | 28,300.00 | 30,250.00 | 27,500.00 | 28,150.00 | 0.6M |
| 2023-09-18 | 26,750.00 | 29,150.00 | 25,800.00 | 28,400.00 | 0.7M |
| 2023-09-17 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.0M |
| 2023-09-15 | 29,200.00 | 29,350.00 | 27,450.00 | 27,600.00 | 0.5M |
| 2023-09-14 | 30,200.00 | 30,300.00 | 28,400.00 | 28,900.00 | 0.5M |
| 2023-09-13 | 30,850.00 | 32,150.00 | 29,300.00 | 29,450.00 | 0.6M |
| 2023-09-12 | 36,150.00 | 36,750.00 | 30,100.00 | 30,850.00 | 1.2M |
| 2023-09-11 | 32,600.00 | 37,450.00 | 32,100.00 | 35,900.00 | 2.2M |
| 2023-09-10 | 65,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 0.0M |
| 2023-09-08 | 34,450.00 | 36,400.00 | 31,650.00 | 32,950.00 | 1.6M |
| 2023-09-07 | 39,150.00 | 40,600.00 | 35,050.00 | 36,250.00 | 2.1M |
| 2023-09-06 | 39,000.00 | 42,450.00 | 36,450.00 | 37,650.00 | 3.7M |
| 2023-09-05 | 33,050.00 | 40,750.00 | 31,550.00 | 37,650.00 | 7.8M |
| 2023-09-04 | 33,000.00 | 35,000.00 | 29,150.00 | 32,650.00 | 7.8M |
| 2023-09-01 | 26,600.00 | 30,600.00 | 25,000.00 | 30,600.00 | 3.6M |
| 2023-08-31 | 23,000.00 | 23,575.00 | 22,500.00 | 23,575.00 | 3.4M |