6,800.00
最后更新: 2025-10-01
| 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 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-28 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-12-23 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-12-22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2022-12-21 | 7,300.00 | 7,300.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-12-20 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2022-12-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-12-16 | 7,500.00 | 7,500.00 | 7,000.00 | 7,500.00 | 0.0M |
| 2022-12-15 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-12-14 | 7,800.00 | 8,200.00 | 7,600.00 | 7,700.00 | 0.0M |
| 2022-12-13 | 7,800.00 | 8,300.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2022-12-12 | 6,800.00 | 8,500.00 | 6,800.00 | 8,400.00 | 0.0M |
| 2022-12-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2022-12-08 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 0.0M |
| 2022-12-07 | 7,500.00 | 7,900.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-12-05 | 9,000.00 | 9,300.00 | 7,200.00 | 8,200.00 | 0.0M |
| 2022-12-02 | 8,900.00 | 9,300.00 | 7,400.00 | 8,900.00 | 0.0M |
| 2022-12-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 0.0M |
| 2022-11-30 | 7,900.00 | 7,900.00 | 6,600.00 | 7,800.00 | 0.0M |
| 2022-11-29 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-11-28 | 7,900.00 | 7,900.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2022-11-25 | 8,000.00 | 8,000.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2022-11-24 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-11-23 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2022-11-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-11-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-11-18 | 7,600.00 | 7,600.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2022-11-17 | 6,400.00 | 7,200.00 | 6,400.00 | 7,200.00 | 0.0M |
| 2022-11-16 | 8,400.00 | 8,400.00 | 6,300.00 | 6,700.00 | 0.0M |
| 2022-11-15 | 9,400.00 | 9,400.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-11-14 | 9,900.00 | 9,900.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-11-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2022-11-10 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2022-11-09 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2022-11-08 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2022-11-07 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2022-11-04 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2022-11-03 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2022-11-02 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2022-11-01 | 11,400.00 | 11,400.00 | 10,000.00 | 10,400.00 | 0.0M |
| 2022-10-31 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2022-10-28 | 10,900.00 | 10,900.00 | 9,500.00 | 9,900.00 | 0.0M |
| 2022-10-27 | 12,000.00 | 12,000.00 | 9,600.00 | 10,200.00 | 0.0M |
| 2022-10-26 | 11,900.00 | 11,900.00 | 10,500.00 | 10,600.00 | 0.0M |
| 2022-10-25 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2022-10-24 | 10,700.00 | 11,800.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2022-10-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2022-10-18 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.0M |
| 2022-10-17 | 12,400.00 | 12,400.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2022-10-14 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 0.0M |
| 2022-10-12 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2022-10-11 | 11,500.00 | 11,900.00 | 10,600.00 | 11,900.00 | 0.0M |
| 2022-10-10 | 12,500.00 | 12,500.00 | 10,100.00 | 11,800.00 | 0.0M |
| 2022-10-07 | 12,200.00 | 12,200.00 | 11,000.00 | 11,800.00 | 0.0M |
| 2022-10-06 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0M |
| 2022-10-05 | 11,300.00 | 12,800.00 | 11,300.00 | 11,500.00 | 0.0M |
| 2022-10-04 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2022-10-03 | 12,800.00 | 12,800.00 | 10,900.00 | 12,400.00 | 0.0M |
| 2022-09-30 | 11,500.00 | 13,200.00 | 11,400.00 | 12,800.00 | 0.0M |
| 2022-09-29 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2022-09-26 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 0.0M |
| 2022-09-23 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.0M |
| 2022-09-22 | 11,100.00 | 12,800.00 | 11,100.00 | 12,800.00 | 0.0M |
| 2022-09-21 | 12,100.00 | 13,000.00 | 12,000.00 | 12,900.00 | 0.0M |
| 2022-09-20 | 12,900.00 | 12,900.00 | 11,500.00 | 12,600.00 | 0.0M |
| 2022-09-19 | 13,400.00 | 13,400.00 | 12,100.00 | 12,800.00 | 0.0M |
| 2022-09-16 | 12,642.25 | 13,199.99 | 12,549.29 | 13,199.99 | 0.0M |
| 2022-09-15 | 13,385.91 | 13,385.91 | 13,385.91 | 13,385.91 | 0.0M |
| 2022-09-14 | 13,478.87 | 13,478.87 | 13,478.87 | 13,478.87 | 0.0M |
| 2022-09-13 | 12,828.16 | 12,828.16 | 12,549.29 | 12,549.29 | 0.0M |
| 2022-09-12 | 12,549.29 | 13,014.08 | 12,549.29 | 13,014.08 | 0.0M |
| 2022-09-06 | 13,478.87 | 13,478.87 | 13,478.87 | 13,478.87 | 0.0M |
| 2022-09-05 | 13,850.70 | 13,850.70 | 13,757.74 | 13,757.74 | 0.0M |
| 2022-08-31 | 12,549.29 | 13,014.08 | 12,456.33 | 13,014.08 | 0.0M |
| 2022-08-30 | 12,549.29 | 12,921.12 | 12,549.29 | 12,921.12 | 0.0M |
| 2022-08-29 | 12,921.12 | 12,921.12 | 12,921.12 | 12,921.12 | 0.0M |
| 2022-08-26 | 12,549.29 | 13,014.08 | 12,549.29 | 13,014.08 | 0.0M |
| 2022-08-25 | 12,549.29 | 13,014.08 | 12,549.29 | 13,014.08 | 0.0M |
| 2022-08-24 | 12,549.29 | 13,014.08 | 12,549.29 | 12,735.20 | 0.0M |
| 2022-08-22 | 12,642.25 | 13,014.08 | 12,642.25 | 13,014.08 | 0.0M |
| 2022-08-19 | 13,014.08 | 13,292.95 | 12,735.20 | 13,014.08 | 0.0M |
| 2022-08-18 | 13,014.08 | 13,014.08 | 13,014.08 | 13,014.08 | 0.0M |
| 2022-08-17 | 13,014.08 | 13,199.99 | 13,014.08 | 13,199.99 | 0.0M |
| 2022-08-16 | 12,549.29 | 13,014.08 | 12,549.29 | 13,014.08 | 0.0M |
| 2022-08-15 | 13,014.08 | 13,014.08 | 12,828.16 | 12,828.16 | 0.0M |
| 2022-08-12 | 13,292.95 | 13,292.95 | 13,014.08 | 13,014.08 | 0.0M |
| 2022-08-11 | 13,292.95 | 13,292.95 | 13,014.08 | 13,014.08 | 0.0M |
| 2022-08-10 | 13,014.08 | 13,014.08 | 12,828.16 | 13,014.08 | 0.0M |
| 2022-08-09 | 13,014.08 | 13,199.99 | 12,735.20 | 13,199.99 | 0.0M |
| 2022-08-08 | 13,757.74 | 13,757.74 | 13,014.08 | 13,014.08 | 0.0M |
| 2022-08-05 | 13,757.74 | 13,757.74 | 13,014.08 | 13,292.95 | 0.0M |
| 2022-08-04 | 13,478.87 | 13,478.87 | 13,014.08 | 13,107.04 | 0.0M |
| 2022-08-03 | 13,943.66 | 13,943.66 | 13,014.08 | 13,478.87 | 0.0M |
| 2022-08-02 | 13,943.66 | 14,036.61 | 13,850.70 | 13,850.70 | 0.0M |
| 2022-08-01 | 13,943.66 | 14,408.44 | 13,943.66 | 14,408.44 | 0.0M |
| 2022-07-29 | 13,943.66 | 13,943.66 | 13,850.70 | 13,850.70 | 0.0M |
| 2022-07-28 | 13,850.70 | 14,036.61 | 13,850.70 | 14,036.61 | 0.0M |
| 2022-07-27 | 13,943.66 | 14,408.44 | 13,943.66 | 14,408.44 | 0.0M |
| 2022-07-26 | 15,988.72 | 15,988.72 | 13,664.78 | 14,315.49 | 0.1M |
| 2022-07-25 | 15,988.72 | 15,988.72 | 15,988.72 | 15,988.72 | 0.0M |
| 2022-07-22 | 16,732.39 | 16,732.39 | 16,732.39 | 16,732.39 | 0.0M |
| 2022-07-20 | 16,732.39 | 16,732.39 | 16,732.39 | 16,732.39 | 0.0M |
| 2022-07-18 | 17,104.22 | 17,104.22 | 17,104.22 | 17,104.22 | 0.0M |
| 2022-07-15 | 16,453.51 | 16,732.39 | 16,453.51 | 16,732.39 | 0.0M |
| 2022-07-13 | 16,267.60 | 16,267.60 | 16,267.60 | 16,267.60 | 0.0M |
| 2022-07-12 | 16,360.56 | 16,360.56 | 16,174.64 | 16,174.64 | 0.0M |
| 2022-07-11 | 16,732.39 | 16,732.39 | 15,802.81 | 16,174.64 | 0.0M |
| 2022-07-08 | 15,988.72 | 16,732.39 | 15,988.72 | 16,639.43 | 0.0M |
| 2022-07-07 | 15,802.81 | 16,732.39 | 15,802.81 | 16,267.60 | 0.0M |
| 2022-07-06 | 16,918.30 | 16,918.30 | 15,802.81 | 15,802.81 | 0.0M |
| 2022-07-05 | 17,011.26 | 17,011.26 | 16,174.64 | 17,011.26 | 0.0M |
| 2022-07-04 | 17,104.22 | 17,104.22 | 17,104.22 | 17,104.22 | 0.0M |
| 2022-07-01 | 17,197.17 | 17,661.96 | 16,732.39 | 16,732.39 | 0.0M |
| 2022-06-30 | 15,895.77 | 17,754.92 | 15,802.81 | 17,661.96 | 0.0M |
| 2022-06-28 | 18,126.75 | 18,126.75 | 18,126.75 | 18,126.75 | 0.0M |
| 2022-06-27 | 18,777.46 | 18,777.46 | 17,847.88 | 17,847.88 | 0.0M |
| 2022-06-24 | 18,591.54 | 18,684.50 | 18,591.54 | 18,684.50 | 0.0M |
| 2022-06-23 | 17,847.88 | 19,056.33 | 17,847.88 | 19,056.33 | 0.0M |
| 2022-06-22 | 17,754.92 | 17,754.92 | 17,754.92 | 17,754.92 | 0.0M |
| 2022-06-21 | 17,847.88 | 17,847.88 | 17,754.92 | 17,754.92 | 0.0M |
| 2022-06-20 | 19,521.12 | 19,521.12 | 17,661.96 | 19,149.29 | 0.0M |
| 2022-06-17 | 18,126.75 | 18,498.58 | 18,126.75 | 18,498.58 | 0.0M |
| 2022-06-16 | 18,591.54 | 18,591.54 | 18,405.62 | 18,405.62 | 0.0M |
| 2022-06-15 | 18,126.75 | 18,498.58 | 17,754.92 | 18,498.58 | 0.0M |
| 2022-06-14 | 18,963.37 | 19,056.33 | 18,312.67 | 18,312.67 | 0.0M |
| 2022-06-13 | 17,847.88 | 19,242.24 | 17,754.92 | 19,242.24 | 0.0M |
| 2022-06-10 | 19,521.12 | 19,521.12 | 19,521.12 | 19,521.12 | 0.0M |
| 2022-06-09 | 19,707.03 | 19,707.03 | 19,428.16 | 19,428.16 | 0.0M |
| 2022-06-08 | 19,614.07 | 20,078.86 | 19,521.12 | 19,614.07 | 0.0M |
| 2022-06-07 | 19,149.29 | 19,521.12 | 18,777.46 | 19,521.12 | 0.0M |
| 2022-06-06 | 19,521.12 | 19,707.03 | 19,149.29 | 19,707.03 | 0.0M |
| 2022-06-03 | 19,428.16 | 19,707.03 | 19,428.16 | 19,428.16 | 0.0M |
| 2022-06-02 | 18,870.41 | 19,892.95 | 18,870.41 | 19,521.12 | 0.0M |
| 2022-06-01 | 18,033.79 | 18,963.37 | 17,847.88 | 18,870.41 | 0.0M |
| 2022-05-31 | 18,963.37 | 19,056.33 | 17,847.88 | 18,870.41 | 0.0M |
| 2022-05-30 | 19,242.24 | 19,242.24 | 18,591.54 | 18,963.37 | 0.0M |
| 2022-05-27 | 19,985.91 | 19,985.91 | 18,219.71 | 18,777.46 | 0.1M |
| 2022-05-26 | 19,428.16 | 19,521.12 | 19,056.33 | 19,056.33 | 0.0M |
| 2022-05-25 | 19,056.33 | 19,707.03 | 17,661.96 | 18,684.50 | 0.0M |
| 2022-05-24 | 20,171.82 | 20,171.82 | 18,777.46 | 18,777.46 | 0.0M |
| 2022-05-23 | 20,171.82 | 21,380.27 | 19,707.03 | 19,707.03 | 0.0M |
| 2022-05-20 | 20,171.82 | 20,264.78 | 19,521.12 | 20,171.82 | 0.0M |
| 2022-05-19 | 20,357.74 | 20,450.69 | 19,892.95 | 19,892.95 | 0.0M |
| 2022-05-18 | 21,008.44 | 21,008.44 | 20,264.78 | 20,543.65 | 0.0M |
| 2022-05-17 | 19,799.99 | 21,008.44 | 19,707.03 | 21,008.44 | 0.0M |
| 2022-05-16 | 19,521.12 | 21,380.27 | 19,242.24 | 19,242.24 | 0.0M |
| 2022-05-13 | 21,752.10 | 21,752.10 | 19,521.12 | 20,171.82 | 0.0M |
| 2022-05-12 | 22,774.64 | 22,774.64 | 20,636.61 | 21,380.27 | 0.0M |
| 2022-05-11 | 21,008.44 | 22,774.64 | 20,915.48 | 22,123.93 | 0.1M |
| 2022-05-10 | 19,985.91 | 22,123.93 | 19,521.12 | 21,752.10 | 0.0M |
| 2022-05-09 | 23,239.42 | 23,239.42 | 20,450.69 | 21,845.06 | 0.0M |
| 2022-05-06 | 21,752.10 | 25,098.58 | 21,008.44 | 24,169.00 | 0.1M |
| 2022-05-05 | 23,890.13 | 24,076.04 | 21,380.27 | 22,774.64 | 0.2M |
| 2022-05-04 | 21,008.44 | 21,008.44 | 20,450.69 | 21,008.44 | 0.1M |
| 2022-04-29 | 18,312.67 | 18,312.67 | 18,312.67 | 18,312.67 | 0.1M |
| 2022-04-28 | 16,267.60 | 17,104.22 | 14,873.23 | 17,104.22 | 0.3M |
| 2022-04-27 | 14,966.19 | 14,966.19 | 14,780.27 | 14,873.23 | 0.0M |
| 2022-04-26 | 15,430.98 | 15,802.81 | 15,430.98 | 15,802.81 | 0.0M |
| 2022-04-25 | 16,453.51 | 16,453.51 | 14,408.44 | 15,059.15 | 0.0M |
| 2022-04-22 | 15,523.94 | 15,523.94 | 15,245.06 | 15,523.94 | 0.1M |
| 2022-04-21 | 15,802.81 | 16,174.64 | 14,873.23 | 15,338.02 | 0.0M |
| 2022-04-20 | 16,732.39 | 16,732.39 | 15,895.77 | 15,988.72 | 0.0M |
| 2022-04-19 | 17,197.17 | 18,033.79 | 16,732.39 | 16,732.39 | 0.0M |
| 2022-04-18 | 16,546.47 | 16,732.39 | 16,267.60 | 16,639.43 | 0.1M |
| 2022-04-15 | 17,847.88 | 17,847.88 | 15,988.72 | 16,174.64 | 0.1M |
| 2022-04-14 | 17,940.84 | 17,940.84 | 15,430.98 | 16,360.56 | 0.0M |
| 2022-04-13 | 16,732.39 | 18,591.54 | 15,988.72 | 18,126.75 | 0.1M |
| 2022-04-12 | 18,870.41 | 18,870.41 | 18,591.54 | 18,591.54 | 0.0M |
| 2022-04-08 | 18,870.41 | 18,870.41 | 18,033.79 | 18,684.50 | 0.0M |
| 2022-04-07 | 17,754.92 | 20,078.86 | 17,754.92 | 20,078.86 | 0.0M |
| 2022-04-06 | 18,684.50 | 18,684.50 | 18,684.50 | 18,684.50 | 0.0M |
| 2022-04-05 | 18,684.50 | 18,684.50 | 17,661.96 | 18,591.54 | 0.0M |
| 2022-04-04 | 18,405.62 | 20,357.74 | 18,405.62 | 20,357.74 | 0.0M |
| 2022-04-01 | 19,428.16 | 19,428.16 | 18,219.71 | 19,242.24 | 0.0M |
| 2022-03-31 | 18,591.54 | 20,264.78 | 17,197.17 | 20,264.78 | 0.0M |
| 2022-03-30 | 19,335.20 | 19,335.20 | 19,335.20 | 19,335.20 | 0.0M |
| 2022-03-29 | 16,732.39 | 16,918.30 | 16,732.39 | 16,918.30 | 0.0M |
| 2022-03-25 | 16,732.39 | 18,591.54 | 16,732.39 | 18,591.54 | 0.0M |
| 2022-03-22 | 19,521.12 | 19,521.12 | 19,521.12 | 19,521.12 | 0.0M |
| 2022-03-18 | 16,639.43 | 17,476.05 | 16,639.43 | 17,476.05 | 0.0M |
| 2022-03-17 | 16,732.39 | 16,732.39 | 16,639.43 | 16,639.43 | 0.0M |
| 2022-03-14 | 16,546.47 | 17,661.96 | 16,546.47 | 17,661.96 | 0.0M |
| 2022-03-11 | 16,360.56 | 18,870.41 | 16,360.56 | 18,870.41 | 0.0M |
| 2022-03-09 | 18,405.62 | 18,405.62 | 18,405.62 | 18,405.62 | 0.0M |
| 2022-03-07 | 18,405.62 | 18,405.62 | 18,405.62 | 18,405.62 | 0.0M |
| 2022-03-04 | 16,825.34 | 16,918.30 | 16,825.34 | 16,918.30 | 0.0M |
| 2022-03-03 | 19,521.12 | 19,521.12 | 17,383.09 | 17,476.05 | 0.0M |
| 2022-02-23 | 19,892.95 | 19,892.95 | 19,892.95 | 19,892.95 | 0.0M |
| 2022-02-18 | 19,892.95 | 19,892.95 | 19,892.95 | 19,892.95 | 0.0M |
| 2022-02-16 | 17,569.01 | 17,569.01 | 17,569.01 | 17,569.01 | 0.0M |
| 2022-02-15 | 20,543.65 | 20,543.65 | 20,543.65 | 20,543.65 | 0.0M |
| 2022-02-10 | 19,335.20 | 19,335.20 | 19,335.20 | 19,335.20 | 0.0M |
| 2022-01-27 | 17,383.09 | 17,476.05 | 17,383.09 | 17,476.05 | 0.0M |
| 2022-01-13 | 15,245.06 | 15,338.02 | 15,245.06 | 15,338.02 | 0.0M |
| 2022-01-12 | 15,338.02 | 15,338.02 | 15,338.02 | 15,338.02 | 0.0M |
| 2022-01-07 | 14,873.23 | 14,873.23 | 14,873.23 | 14,873.23 | 0.0M |
| 2022-01-05 | 15,338.02 | 15,338.02 | 15,338.02 | 15,338.02 | 0.0M |