12.38
最后更新: 2025-07-24
| 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 |
|---|---|---|---|---|---|
| 2025-07-24 | 12.48 | 12.64 | 12.30 | 12.38 | 8.7M |
| 2025-07-23 | 12.15 | 12.28 | 11.90 | 12.19 | 0.8M |
| 2025-07-22 | 11.65 | 12.21 | 11.60 | 11.83 | 0.6M |
| 2025-07-21 | 11.80 | 11.98 | 11.68 | 11.73 | 0.2M |
| 2025-07-18 | 11.93 | 12.05 | 11.80 | 11.98 | 0.4M |
| 2025-07-17 | 1,150.00 | 1,176.00 | 1,138.00 | 1,176.00 | 0.4M |
| 2025-07-16 | 1,129.00 | 1,151.00 | 1,120.00 | 1,141.00 | 0.3M |
| 2025-07-15 | 1,153.00 | 1,168.00 | 1,149.00 | 1,151.00 | 0.2M |
| 2025-07-14 | 1,128.00 | 1,179.00 | 1,128.00 | 1,167.00 | 0.1M |
| 2025-07-11 | 1,144.00 | 1,147.00 | 1,117.00 | 1,142.00 | 0.1M |
| 2025-07-10 | 1,098.00 | 1,131.00 | 1,098.00 | 1,131.00 | 0.1M |
| 2025-07-09 | 1,103.00 | 1,122.00 | 1,084.00 | 1,106.00 | 0.2M |
| 2025-07-08 | 1,131.00 | 1,148.00 | 1,118.00 | 1,128.00 | 0.2M |
| 2025-07-07 | 1,116.00 | 1,161.00 | 1,111.00 | 1,145.00 | 0.2M |
| 2025-07-04 | 1,160.00 | 1,160.00 | 1,115.00 | 1,122.00 | 0.1M |
| 2025-07-03 | 1,116.00 | 1,138.00 | 1,110.00 | 1,130.00 | 0.1M |
| 2025-07-02 | 1,080.00 | 1,120.00 | 1,062.00 | 1,120.00 | 0.3M |
| 2025-07-01 | 1,091.00 | 1,094.00 | 1,057.00 | 1,069.00 | 0.2M |
| 2025-06-30 | 1,006.00 | 1,090.00 | 996.50 | 1,084.00 | 0.5M |
| 2025-06-27 | 1,003.00 | 1,003.00 | 975.50 | 986.00 | 0.2M |
| 2025-06-26 | 1,000.00 | 1,018.00 | 1,000.00 | 1,008.00 | 0.1M |
| 2025-06-25 | 1,004.00 | 1,034.00 | 1,004.00 | 1,008.00 | 0.1M |
| 2025-06-24 | 1,023.00 | 1,043.00 | 1,019.00 | 1,025.00 | 0.1M |
| 2025-06-23 | 1,040.00 | 1,044.00 | 1,009.00 | 1,009.00 | 0.2M |
| 2025-06-20 | 1,011.00 | 1,070.00 | 1,011.00 | 1,047.00 | 0.4M |
| 2025-06-19 | 1,018.00 | 1,040.00 | 1,008.00 | 1,027.00 | 0.1M |
| 2025-06-18 | 1,025.00 | 1,045.00 | 1,014.00 | 1,039.00 | 0.2M |
| 2025-06-17 | 1,040.00 | 1,048.00 | 1,025.00 | 1,029.00 | 0.3M |
| 2025-06-16 | 1,022.00 | 1,046.00 | 1,013.00 | 1,040.00 | 0.5M |
| 2025-06-13 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 0.1M |
| 2025-06-12 | 1,030.00 | 1,030.00 | 995.00 | 1,020.00 | 0.2M |
| 2025-06-11 | 1,010.00 | 1,028.00 | 1,006.00 | 1,012.00 | 0.1M |
| 2025-06-10 | 1,009.00 | 1,019.00 | 978.50 | 1,010.00 | 0.2M |
| 2025-06-09 | 1,009.00 | 1,045.00 | 1,009.00 | 1,015.00 | 0.2M |
| 2025-06-06 | 980.00 | 1,017.00 | 980.00 | 1,015.00 | 0.6M |
| 2025-06-05 | 988.50 | 1,017.00 | 979.00 | 988.50 | 0.4M |
| 2025-06-04 | 937.00 | 1,004.00 | 925.00 | 1,000.00 | 0.4M |
| 2025-06-03 | 930.00 | 963.50 | 909.50 | 953.50 | 1.6M |
| 2025-06-02 | 926.00 | 950.50 | 904.00 | 916.00 | 0.8M |
| 2025-05-30 | 919.50 | 945.00 | 909.00 | 944.50 | 0.4M |
| 2025-05-29 | 920.00 | 920.00 | 894.00 | 908.00 | 0.2M |
| 2025-05-28 | 878.00 | 901.00 | 877.00 | 900.00 | 0.2M |
| 2025-05-27 | 835.00 | 865.50 | 835.00 | 860.50 | 0.2M |
| 2025-05-23 | 834.00 | 855.00 | 818.50 | 826.00 | 0.2M |
| 2025-05-22 | 848.00 | 848.00 | 826.50 | 831.00 | 0.1M |
| 2025-05-21 | 829.00 | 853.00 | 829.00 | 844.00 | 0.2M |
| 2025-05-20 | 851.50 | 864.50 | 842.50 | 846.00 | 0.5M |
| 2025-05-19 | 829.50 | 856.00 | 814.50 | 850.50 | 0.2M |
| 2025-05-16 | 816.50 | 844.50 | 812.50 | 844.50 | 0.2M |
| 2025-05-15 | 836.00 | 838.50 | 790.50 | 825.50 | 0.5M |
| 2025-05-14 | 860.00 | 860.00 | 835.00 | 841.00 | 0.2M |
| 2025-05-13 | 836.00 | 865.00 | 835.50 | 846.00 | 0.2M |
| 2025-05-12 | 845.50 | 849.00 | 818.50 | 845.50 | 0.3M |
| 2025-05-09 | 841.50 | 846.00 | 823.50 | 828.00 | 0.3M |
| 2025-05-08 | 871.00 | 871.00 | 835.00 | 841.50 | 0.3M |
| 2025-05-07 | 870.50 | 876.00 | 847.00 | 847.00 | 0.4M |
| 2025-05-06 | 892.00 | 892.50 | 864.50 | 872.50 | 0.2M |
| 2025-05-02 | 886.00 | 893.00 | 859.00 | 888.00 | 0.2M |
| 2025-05-01 | 863.00 | 898.00 | 855.50 | 884.50 | 0.2M |
| 2025-04-30 | 860.00 | 889.50 | 848.50 | 851.00 | 0.6M |
| 2025-04-29 | 859.00 | 870.00 | 845.50 | 858.50 | 0.2M |
| 2025-04-28 | 845.00 | 875.50 | 845.00 | 864.50 | 0.3M |
| 2025-04-25 | 786.00 | 823.00 | 777.50 | 815.50 | 0.3M |
| 2025-04-24 | 734.00 | 799.00 | 721.00 | 772.00 | 0.6M |
| 2025-04-23 | 645.50 | 698.00 | 645.50 | 695.00 | 0.3M |
| 2025-04-22 | 677.50 | 677.50 | 650.00 | 660.00 | 0.3M |
| 2025-04-17 | 673.50 | 692.50 | 672.50 | 688.50 | 0.3M |
| 2025-04-16 | 680.50 | 687.50 | 669.50 | 682.00 | 0.2M |
| 2025-04-15 | 687.50 | 720.50 | 687.50 | 695.00 | 0.2M |
| 2025-04-14 | 695.00 | 706.00 | 679.50 | 705.00 | 0.2M |
| 2025-04-11 | 687.00 | 699.00 | 671.00 | 687.00 | 0.3M |
| 2025-04-10 | 733.50 | 743.00 | 691.00 | 691.00 | 0.2M |
| 2025-04-09 | 703.50 | 711.50 | 680.00 | 681.00 | 0.2M |
| 2025-04-08 | 733.00 | 762.50 | 720.50 | 721.50 | 0.3M |
| 2025-04-07 | 709.00 | 742.00 | 665.50 | 717.00 | 0.5M |
| 2025-04-04 | 7.24 | 7.38 | 6.92 | 7.14 | 0.6M |
| 2025-04-03 | 727.00 | 745.50 | 714.00 | 733.00 | 0.4M |
| 2025-04-02 | 739.00 | 748.00 | 715.00 | 740.00 | 0.5M |
| 2025-04-01 | 716.00 | 750.00 | 716.00 | 739.00 | 0.2M |
| 2025-03-31 | 715.50 | 733.50 | 694.50 | 725.50 | 0.4M |
| 2025-03-28 | 769.50 | 769.50 | 727.00 | 735.00 | 0.3M |
| 2025-03-27 | 738.00 | 768.50 | 729.50 | 756.50 | 0.3M |
| 2025-03-26 | 735.50 | 755.00 | 734.00 | 745.50 | 0.3M |
| 2025-03-25 | 791.00 | 791.00 | 744.50 | 744.50 | 0.4M |
| 2025-03-24 | 750.00 | 775.50 | 750.00 | 773.00 | 0.2M |
| 2025-03-21 | 751.50 | 755.50 | 721.50 | 750.50 | 0.5M |
| 2025-03-20 | 784.00 | 784.00 | 750.00 | 758.50 | 0.2M |
| 2025-03-19 | 754.50 | 770.50 | 742.50 | 764.50 | 0.2M |
| 2025-03-18 | 769.50 | 776.50 | 742.00 | 750.00 | 0.2M |
| 2025-03-17 | 742.50 | 757.50 | 738.00 | 751.00 | 0.2M |
| 2025-03-14 | 741.50 | 764.50 | 737.00 | 750.00 | 0.3M |
| 2025-03-13 | 733.50 | 756.00 | 733.50 | 736.50 | 0.3M |
| 2025-03-12 | 760.50 | 780.50 | 745.00 | 749.50 | 0.2M |
| 2025-03-11 | 708.00 | 745.00 | 690.50 | 740.50 | 0.4M |
| 2025-03-10 | 728.50 | 747.00 | 702.00 | 713.50 | 0.5M |
| 2025-03-07 | 775.00 | 775.00 | 727.00 | 727.50 | 0.4M |
| 2025-03-06 | 775.50 | 783.50 | 734.50 | 762.00 | 0.3M |
| 2025-03-05 | 790.50 | 809.00 | 746.00 | 755.00 | 0.5M |
| 2025-03-04 | 748.00 | 761.50 | 719.50 | 722.50 | 0.4M |
| 2025-03-03 | 716.00 | 773.50 | 716.00 | 753.50 | 0.4M |
| 2025-02-28 | 685.50 | 704.50 | 659.50 | 699.50 | 0.9M |
| 2025-02-27 | 647.00 | 700.00 | 647.00 | 700.00 | 0.5M |
| 2025-02-26 | 637.00 | 681.50 | 630.00 | 651.00 | 0.6M |
| 2025-02-25 | 640.50 | 650.50 | 598.50 | 617.00 | 0.7M |
| 2025-02-24 | 691.00 | 702.00 | 643.50 | 643.50 | 0.5M |
| 2025-02-21 | 726.50 | 730.00 | 679.50 | 688.50 | 0.9M |
| 2025-02-20 | 740.00 | 770.00 | 640.00 | 732.00 | 1.9M |
| 2025-02-19 | 868.00 | 868.00 | 837.00 | 868.00 | 0.3M |
| 2025-02-18 | 835.00 | 852.00 | 823.50 | 852.00 | 0.3M |
| 2025-02-17 | 783.50 | 838.00 | 770.50 | 838.00 | 0.2M |
| 2025-02-14 | 806.00 | 808.50 | 785.00 | 789.50 | 0.1M |
| 2025-02-13 | 804.00 | 810.00 | 781.00 | 792.00 | 0.2M |
| 2025-02-12 | 794.50 | 835.00 | 788.50 | 814.50 | 0.4M |
| 2025-02-11 | 751.50 | 779.50 | 751.50 | 765.00 | 0.3M |
| 2025-02-10 | 762.50 | 777.00 | 745.50 | 764.00 | 0.4M |
| 2025-02-07 | 837.00 | 848.50 | 773.00 | 773.00 | 0.6M |
| 2025-02-06 | 879.50 | 879.50 | 835.50 | 847.50 | 0.5M |
| 2025-02-05 | 915.00 | 927.00 | 862.50 | 875.50 | 0.4M |
| 2025-02-04 | 967.50 | 967.50 | 915.00 | 915.00 | 0.2M |
| 2025-02-03 | 938.50 | 955.00 | 918.50 | 942.50 | 0.2M |
| 2025-01-31 | 1,001.00 | 1,001.00 | 950.50 | 957.50 | 0.1M |
| 2025-01-30 | 964.00 | 991.50 | 964.00 | 979.50 | 0.1M |
| 2025-01-29 | 973.00 | 1,001.00 | 969.00 | 972.00 | 0.1M |
| 2025-01-28 | 985.00 | 1,000.00 | 957.50 | 972.00 | 0.2M |
| 2025-01-27 | 935.50 | 982.00 | 935.50 | 960.00 | 0.2M |
| 2025-01-24 | 940.00 | 971.50 | 940.00 | 953.00 | 0.1M |
| 2025-01-23 | 959.50 | 970.00 | 948.00 | 959.00 | 0.2M |
| 2025-01-22 | 1,011.00 | 1,011.00 | 963.50 | 973.00 | 0.2M |
| 2025-01-21 | 974.50 | 1,011.00 | 974.50 | 992.00 | 0.2M |
| 2025-01-20 | 950.61 | 1,013.00 | 950.61 | 986.50 | 0.2M |
| 2025-01-17 | 958.50 | 976.50 | 946.59 | 955.50 | 0.3M |
| 2025-01-16 | 934.50 | 962.00 | 934.50 | 952.50 | 0.2M |
| 2025-01-15 | 914.00 | 947.50 | 914.00 | 947.50 | 0.2M |
| 2025-01-14 | 924.00 | 947.00 | 911.00 | 913.00 | 0.2M |
| 2025-01-13 | 964.00 | 969.00 | 930.50 | 932.00 | 0.2M |
| 2025-01-10 | 943.50 | 988.00 | 943.50 | 972.00 | 0.2M |
| 2025-01-09 | 990.50 | 990.50 | 965.50 | 965.50 | 0.1M |
| 2025-01-08 | 972.00 | 995.00 | 950.00 | 976.00 | 0.3M |
| 2025-01-07 | 960.50 | 984.50 | 934.00 | 984.00 | 0.3M |
| 2025-01-06 | 1,020.00 | 1,020.00 | 969.50 | 969.50 | 0.3M |
| 2025-01-03 | 999.50 | 1,013.00 | 973.50 | 1,011.00 | 0.2M |
| 2025-01-02 | 1,015.00 | 1,036.00 | 999.00 | 1,004.00 | 0.4M |