8,950.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 8,400.00 | 8,625.00 | 7,850.00 | 7,950.00 | 0.1M |
| 2021-12-29 | 8,900.00 | 9,650.00 | 8,200.00 | 8,400.00 | 0.3M |
| 2021-12-28 | 7,825.00 | 8,900.00 | 7,825.00 | 8,800.00 | 0.2M |
| 2021-12-27 | 6,900.00 | 7,950.00 | 6,750.00 | 7,850.00 | 0.5M |
| 2021-12-24 | 6,025.00 | 6,975.00 | 6,000.00 | 6,975.00 | 0.2M |
| 2021-12-23 | 5,850.00 | 6,350.00 | 5,825.00 | 6,025.00 | 0.7M |
| 2021-12-22 | 6,000.00 | 6,950.00 | 5,825.00 | 5,825.00 | 0.3M |
| 2021-12-21 | 5,850.00 | 5,975.00 | 5,550.00 | 5,950.00 | 0.2M |
| 2021-12-20 | 5,475.00 | 6,000.00 | 5,300.00 | 5,700.00 | 0.2M |
| 2021-12-17 | 4,960.00 | 5,450.00 | 4,850.00 | 5,450.00 | 0.3M |
| 2021-12-16 | 5,325.00 | 5,325.00 | 4,960.00 | 4,960.00 | 0.2M |
| 2021-12-15 | 5,700.00 | 5,700.00 | 5,325.00 | 5,325.00 | 0.1M |
| 2021-12-14 | 6,100.00 | 6,150.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2021-12-13 | 6,525.00 | 6,525.00 | 6,075.00 | 6,125.00 | 0.1M |
| 2021-12-10 | 5,500.00 | 6,525.00 | 5,350.00 | 6,525.00 | 0.2M |
| 2021-12-09 | 4,940.00 | 5,925.00 | 4,860.00 | 5,450.00 | 0.3M |
| 2021-12-08 | 4,890.00 | 4,950.00 | 4,830.00 | 4,850.00 | 0.1M |
| 2021-12-07 | 4,900.00 | 5,200.00 | 4,670.00 | 4,850.00 | 0.2M |
| 2021-12-06 | 4,300.00 | 5,000.00 | 4,300.00 | 4,900.00 | 0.2M |
| 2021-12-03 | 4,220.00 | 4,310.00 | 4,200.00 | 4,240.00 | 0.0M |
| 2021-12-02 | 4,250.00 | 4,340.00 | 4,160.00 | 4,250.00 | 0.1M |
| 2021-12-01 | 4,310.00 | 4,310.00 | 4,230.00 | 4,250.00 | 0.1M |
| 2021-11-30 | 4,300.00 | 4,380.00 | 4,280.00 | 4,310.00 | 0.1M |
| 2021-11-29 | 4,060.00 | 4,300.00 | 4,040.00 | 4,300.00 | 0.2M |
| 2021-11-26 | 4,120.00 | 4,140.00 | 4,090.00 | 4,090.00 | 0.1M |
| 2021-11-25 | 4,220.00 | 4,220.00 | 4,080.00 | 4,120.00 | 0.1M |
| 2021-11-24 | 4,250.00 | 4,300.00 | 4,140.00 | 4,270.00 | 0.2M |
| 2021-11-23 | 4,200.00 | 4,240.00 | 4,190.00 | 4,240.00 | 0.1M |
| 2021-11-22 | 4,190.00 | 4,210.00 | 4,170.00 | 4,190.00 | 0.1M |
| 2021-11-19 | 4,150.00 | 4,200.00 | 4,150.00 | 4,170.00 | 0.1M |
| 2021-11-18 | 4,230.00 | 4,270.00 | 4,100.00 | 4,150.00 | 0.1M |
| 2021-11-17 | 4,200.00 | 4,270.00 | 4,160.00 | 4,210.00 | 0.1M |
| 2021-11-16 | 4,060.00 | 4,190.00 | 3,900.00 | 4,150.00 | 0.0M |
| 2021-11-15 | 4,270.00 | 4,270.00 | 4,000.00 | 4,050.00 | 0.1M |
| 2021-11-12 | 4,330.00 | 4,330.00 | 4,200.00 | 4,270.00 | 0.0M |
| 2021-11-11 | 4,180.00 | 4,380.00 | 4,150.00 | 4,330.00 | 0.0M |
| 2021-11-10 | 4,180.00 | 4,280.00 | 4,130.00 | 4,180.00 | 0.0M |
| 2021-11-09 | 4,100.00 | 4,200.00 | 4,090.00 | 4,140.00 | 0.0M |
| 2021-11-08 | 4,160.00 | 4,160.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-11-05 | 4,170.00 | 4,170.00 | 4,060.00 | 4,100.00 | 0.0M |
| 2021-11-04 | 4,080.00 | 4,180.00 | 4,060.00 | 4,130.00 | 0.0M |
| 2021-11-03 | 4,040.00 | 4,040.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2021-11-02 | 4,220.00 | 4,220.00 | 3,950.00 | 4,040.00 | 0.1M |
| 2021-11-01 | 4,190.00 | 4,190.00 | 4,130.00 | 4,130.00 | 0.0M |
| 2021-10-29 | 4,200.00 | 4,220.00 | 4,120.00 | 4,190.00 | 0.0M |
| 2021-10-28 | 4,100.00 | 4,200.00 | 4,080.00 | 4,200.00 | 0.1M |
| 2021-10-27 | 4,250.00 | 4,290.00 | 4,080.00 | 4,100.00 | 0.0M |
| 2021-10-26 | 4,190.00 | 4,230.00 | 4,180.00 | 4,230.00 | 0.0M |
| 2021-10-25 | 4,100.00 | 4,200.00 | 4,090.00 | 4,200.00 | 0.0M |
| 2021-10-22 | 4,120.00 | 4,120.00 | 4,000.00 | 4,080.00 | 0.0M |
| 2021-10-21 | 4,170.00 | 4,170.00 | 4,000.00 | 4,120.00 | 0.1M |
| 2021-10-19 | 4,270.00 | 4,270.00 | 4,160.00 | 4,170.00 | 0.0M |
| 2021-10-18 | 4,270.00 | 4,300.00 | 4,250.00 | 4,270.00 | 0.0M |
| 2021-10-15 | 4,280.00 | 4,280.00 | 4,270.00 | 4,270.00 | 0.0M |
| 2021-10-14 | 4,290.00 | 4,290.00 | 4,200.00 | 4,280.00 | 0.0M |
| 2021-10-13 | 4,290.00 | 4,300.00 | 4,200.00 | 4,290.00 | 0.0M |
| 2021-10-12 | 4,290.00 | 4,400.00 | 4,290.00 | 4,290.00 | 0.0M |
| 2021-10-11 | 4,250.00 | 4,300.00 | 4,240.00 | 4,290.00 | 0.1M |
| 2021-10-08 | 4,140.00 | 4,250.00 | 4,080.00 | 4,240.00 | 0.0M |
| 2021-10-07 | 4,460.00 | 4,460.00 | 4,140.00 | 4,140.00 | 0.1M |
| 2021-10-06 | 4,350.00 | 4,480.00 | 4,310.00 | 4,440.00 | 0.1M |
| 2021-10-05 | 4,190.00 | 4,460.00 | 4,180.00 | 4,290.00 | 0.1M |
| 2021-10-04 | 3,900.00 | 4,260.00 | 3,900.00 | 4,190.00 | 0.3M |
| 2021-10-01 | 3,890.00 | 4,040.00 | 3,790.00 | 3,850.00 | 0.3M |
| 2021-09-30 | 3,810.00 | 3,950.00 | 3,810.00 | 3,890.00 | 0.1M |
| 2021-09-29 | 3,720.00 | 3,830.00 | 3,720.00 | 3,760.00 | 0.1M |
| 2021-09-28 | 3,550.00 | 3,740.00 | 3,550.00 | 3,710.00 | 0.2M |
| 2021-09-27 | 3,550.00 | 3,610.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2021-09-24 | 3,520.00 | 3,580.00 | 3,520.00 | 3,550.00 | 0.0M |
| 2021-09-23 | 3,510.00 | 3,540.00 | 3,500.00 | 3,520.00 | 0.0M |
| 2021-09-22 | 3,480.00 | 3,530.00 | 3,440.00 | 3,520.00 | 0.0M |
| 2021-09-21 | 3,550.00 | 3,560.00 | 3,470.00 | 3,500.00 | 0.0M |
| 2021-09-20 | 3,510.00 | 3,570.00 | 3,500.00 | 3,560.00 | 0.0M |
| 2021-09-17 | 3,590.00 | 3,590.00 | 3,500.00 | 3,560.00 | 0.0M |
| 2021-09-16 | 3,480.00 | 3,580.00 | 3,470.00 | 3,580.00 | 0.0M |
| 2021-09-15 | 3,510.00 | 3,600.00 | 3,480.00 | 3,560.00 | 0.0M |
| 2021-09-14 | 3,470.00 | 3,510.00 | 3,470.00 | 3,510.00 | 0.0M |
| 2021-09-13 | 3,500.00 | 3,500.00 | 3,470.00 | 3,490.00 | 0.0M |
| 2021-09-10 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 0.0M |
| 2021-09-09 | 3,490.00 | 3,490.00 | 3,470.00 | 3,480.00 | 0.0M |
| 2021-09-08 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 0.0M |
| 2021-09-07 | 3,490.00 | 3,510.00 | 3,490.00 | 3,500.00 | 0.0M |
| 2021-09-06 | 3,500.00 | 3,590.00 | 3,480.00 | 3,490.00 | 0.1M |
| 2021-09-03 | 3,490.00 | 3,500.00 | 3,470.00 | 3,500.00 | 0.0M |
| 2021-09-02 | 3,490.00 | 3,500.00 | 3,460.00 | 3,490.00 | 0.0M |
| 2021-09-01 | 3,520.00 | 3,520.00 | 3,470.00 | 3,490.00 | 0.0M |
| 2021-08-31 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2021-08-30 | 3,470.00 | 3,540.00 | 3,440.00 | 3,500.00 | 0.0M |
| 2021-08-27 | 3,450.00 | 3,540.00 | 3,450.00 | 3,480.00 | 0.0M |
| 2021-08-26 | 3,450.00 | 3,500.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2021-08-25 | 3,460.00 | 3,500.00 | 3,450.00 | 3,470.00 | 0.0M |
| 2021-08-24 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2021-08-23 | 3,520.00 | 3,530.00 | 3,450.00 | 3,480.00 | 0.0M |
| 2021-08-20 | 3,440.00 | 3,520.00 | 3,440.00 | 3,520.00 | 0.0M |
| 2021-08-19 | 3,520.00 | 3,560.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2021-08-18 | 3,700.00 | 3,700.00 | 3,490.00 | 3,560.00 | 0.1M |
| 2021-08-16 | 3,720.00 | 3,850.00 | 3,700.00 | 3,750.00 | 0.3M |
| 2021-08-13 | 3,620.00 | 3,700.00 | 3,610.00 | 3,700.00 | 0.2M |
| 2021-08-12 | 3,590.00 | 3,800.00 | 3,560.00 | 3,610.00 | 0.3M |
| 2021-08-10 | 3,590.00 | 3,800.00 | 3,440.00 | 3,560.00 | 0.3M |
| 2021-08-09 | 3,850.00 | 3,850.00 | 3,590.00 | 3,590.00 | 0.1M |
| 2021-08-06 | 3,800.00 | 3,820.00 | 3,750.00 | 3,810.00 | 0.0M |
| 2021-08-05 | 3,850.00 | 3,860.00 | 3,780.00 | 3,840.00 | 0.0M |
| 2021-08-04 | 3,840.00 | 3,850.00 | 3,800.00 | 3,850.00 | 0.0M |
| 2021-08-03 | 3,850.00 | 3,900.00 | 3,780.00 | 3,850.00 | 0.0M |
| 2021-08-02 | 3,850.00 | 3,950.00 | 3,790.00 | 3,850.00 | 0.0M |
| 2021-07-30 | 3,880.00 | 3,880.00 | 3,780.00 | 3,850.00 | 0.0M |
| 2021-07-29 | 3,870.00 | 3,890.00 | 3,750.00 | 3,870.00 | 0.0M |
| 2021-07-28 | 3,890.00 | 3,900.00 | 3,620.00 | 3,870.00 | 0.0M |
| 2021-07-27 | 3,850.00 | 3,950.00 | 3,830.00 | 3,890.00 | 0.0M |
| 2021-07-26 | 3,850.00 | 3,850.00 | 3,670.00 | 3,850.00 | 0.0M |
| 2021-07-23 | 3,880.00 | 3,880.00 | 3,780.00 | 3,850.00 | 0.0M |
| 2021-07-22 | 3,840.00 | 3,850.00 | 3,750.00 | 3,850.00 | 0.0M |
| 2021-07-21 | 3,830.00 | 3,830.00 | 3,780.00 | 3,830.00 | 0.0M |
| 2021-07-19 | 3,850.00 | 3,850.00 | 3,780.00 | 3,830.00 | 0.0M |
| 2021-07-16 | 3,880.00 | 3,880.00 | 3,750.00 | 3,850.00 | 0.0M |
| 2021-07-15 | 3,810.00 | 3,880.00 | 3,760.00 | 3,860.00 | 0.0M |
| 2021-07-14 | 3,850.00 | 3,880.00 | 3,760.00 | 3,870.00 | 0.1M |
| 2021-07-13 | 3,810.00 | 3,880.00 | 3,750.00 | 3,850.00 | 0.0M |
| 2021-07-12 | 3,730.00 | 3,890.00 | 3,700.00 | 3,890.00 | 0.0M |
| 2021-07-09 | 3,700.00 | 3,710.00 | 3,670.00 | 3,710.00 | 0.0M |
| 2021-07-08 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2021-07-07 | 3,630.00 | 3,740.00 | 3,630.00 | 3,720.00 | 0.0M |
| 2021-07-06 | 3,530.00 | 3,670.00 | 3,530.00 | 3,670.00 | 0.0M |
| 2021-07-05 | 3,670.00 | 3,670.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2021-07-02 | 3,630.00 | 3,680.00 | 3,630.00 | 3,670.00 | 0.0M |
| 2021-07-01 | 3,740.00 | 3,740.00 | 3,530.00 | 3,630.00 | 0.0M |
| 2021-06-30 | 3,610.00 | 3,690.00 | 3,530.00 | 3,600.00 | 0.0M |
| 2021-06-29 | 3,700.00 | 3,740.00 | 3,550.00 | 3,610.00 | 0.0M |
| 2021-06-28 | 3,630.00 | 3,630.00 | 3,560.00 | 3,600.00 | 0.0M |
| 2021-06-25 | 3,590.00 | 3,680.00 | 3,550.00 | 3,630.00 | 0.0M |
| 2021-06-24 | 3,550.00 | 3,590.00 | 3,500.00 | 3,590.00 | 0.0M |
| 2021-06-23 | 3,720.00 | 3,720.00 | 3,560.00 | 3,600.00 | 0.0M |
| 2021-06-22 | 3,730.00 | 3,730.00 | 3,650.00 | 3,720.00 | 0.0M |
| 2021-06-21 | 3,820.00 | 3,820.00 | 3,710.00 | 3,740.00 | 0.0M |
| 2021-06-18 | 3,850.00 | 3,850.00 | 3,650.00 | 3,850.00 | 0.1M |
| 2021-06-17 | 3,930.00 | 3,930.00 | 3,900.00 | 3,920.00 | 0.0M |
| 2021-06-16 | 3,920.00 | 3,930.00 | 3,800.00 | 3,930.00 | 0.0M |
| 2021-06-15 | 3,940.00 | 3,940.00 | 3,780.00 | 3,920.00 | 0.0M |
| 2021-06-14 | 3,940.00 | 3,980.00 | 3,900.00 | 3,940.00 | 0.0M |
| 2021-06-11 | 3,830.00 | 4,200.00 | 3,800.00 | 3,940.00 | 0.1M |
| 2021-06-10 | 3,810.00 | 3,850.00 | 3,760.00 | 3,830.00 | 0.0M |
| 2021-06-09 | 3,810.00 | 3,810.00 | 3,760.00 | 3,810.00 | 0.0M |
| 2021-06-08 | 3,790.00 | 3,850.00 | 3,780.00 | 3,820.00 | 0.0M |
| 2021-06-07 | 3,870.00 | 3,890.00 | 3,790.00 | 3,850.00 | 0.0M |
| 2021-06-04 | 3,850.00 | 3,900.00 | 3,710.00 | 3,870.00 | 0.0M |
| 2021-06-03 | 3,780.00 | 3,900.00 | 3,750.00 | 3,850.00 | 0.1M |
| 2021-06-02 | 3,750.00 | 3,830.00 | 3,750.00 | 3,800.00 | 0.1M |
| 2021-05-31 | 3,730.00 | 3,830.00 | 3,720.00 | 3,770.00 | 0.0M |
| 2021-05-28 | 3,750.00 | 3,750.00 | 3,670.00 | 3,730.00 | 0.0M |
| 2021-05-27 | 3,800.00 | 3,800.00 | 3,680.00 | 3,780.00 | 0.0M |
| 2021-05-25 | 3,720.00 | 3,840.00 | 3,720.00 | 3,780.00 | 0.1M |
| 2021-05-24 | 3,740.00 | 3,800.00 | 3,700.00 | 3,730.00 | 0.1M |
| 2021-05-21 | 3,700.00 | 3,740.00 | 3,660.00 | 3,710.00 | 0.0M |
| 2021-05-20 | 3,790.00 | 3,810.00 | 3,600.00 | 3,740.00 | 0.0M |
| 2021-05-19 | 3,860.00 | 3,900.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2021-05-18 | 3,900.00 | 4,000.00 | 3,750.00 | 3,850.00 | 0.1M |
| 2021-05-17 | 3,840.00 | 4,140.00 | 3,750.00 | 3,850.00 | 0.1M |
| 2021-05-11 | 3,840.00 | 3,840.00 | 3,770.00 | 3,840.00 | 0.1M |
| 2021-05-10 | 3,900.00 | 3,900.00 | 3,730.00 | 3,840.00 | 0.1M |
| 2021-05-07 | 3,890.00 | 3,940.00 | 3,800.00 | 3,870.00 | 0.6M |
| 2021-05-06 | 3,960.00 | 4,000.00 | 3,800.00 | 3,870.00 | 0.8M |
| 2021-05-05 | 3,890.00 | 3,970.00 | 3,850.00 | 3,880.00 | 0.1M |
| 2021-05-04 | 3,670.00 | 3,950.00 | 3,620.00 | 3,890.00 | 0.2M |
| 2021-05-03 | 3,670.00 | 3,700.00 | 3,500.00 | 3,670.00 | 0.1M |
| 2021-04-30 | 3,850.00 | 3,850.00 | 3,590.00 | 3,670.00 | 0.3M |
| 2021-04-29 | 4,130.00 | 4,150.00 | 3,850.00 | 3,850.00 | 0.1M |
| 2021-04-28 | 4,250.00 | 4,960.00 | 3,980.00 | 4,130.00 | 1.3M |
| 2021-04-27 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.3M |
| 2021-04-26 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.4M |