4,415.00
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 | 16,000.00 | 17,210.00 | 15,710.00 | 16,760.00 | 0.4M |
| 2023-12-27 | 15,370.00 | 16,050.00 | 15,370.00 | 16,000.00 | 0.2M |
| 2023-12-26 | 16,600.00 | 16,610.00 | 15,200.00 | 15,370.00 | 0.4M |
| 2023-12-22 | 16,370.00 | 16,980.00 | 15,810.00 | 16,440.00 | 0.7M |
| 2023-12-21 | 16,150.00 | 16,860.00 | 15,710.00 | 16,100.00 | 0.6M |
| 2023-12-20 | 14,440.00 | 16,440.00 | 14,330.00 | 16,170.00 | 1.0M |
| 2023-12-19 | 13,760.00 | 15,000.00 | 13,610.00 | 14,370.00 | 0.4M |
| 2023-12-18 | 13,420.00 | 13,940.00 | 13,370.00 | 13,810.00 | 0.1M |
| 2023-12-15 | 13,640.00 | 14,000.00 | 13,450.00 | 13,490.00 | 0.1M |
| 2023-12-14 | 14,010.00 | 14,190.00 | 13,530.00 | 13,580.00 | 0.1M |
| 2023-12-13 | 14,100.00 | 14,180.00 | 13,800.00 | 13,800.00 | 0.1M |
| 2023-12-12 | 14,130.00 | 14,500.00 | 13,860.00 | 14,180.00 | 0.1M |
| 2023-12-11 | 14,650.00 | 14,740.00 | 14,070.00 | 14,090.00 | 0.1M |
| 2023-12-10 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.0M |
| 2023-12-08 | 13,880.00 | 14,540.00 | 13,880.00 | 14,330.00 | 0.1M |
| 2023-12-07 | 14,170.00 | 14,360.00 | 13,770.00 | 13,790.00 | 0.1M |
| 2023-12-06 | 13,370.00 | 14,250.00 | 13,220.00 | 14,160.00 | 0.1M |
| 2023-12-05 | 13,880.00 | 14,240.00 | 13,250.00 | 13,300.00 | 0.2M |
| 2023-12-04 | 14,380.00 | 14,500.00 | 13,740.00 | 13,980.00 | 0.2M |
| 2023-12-03 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0M |
| 2023-12-01 | 15,080.00 | 15,080.00 | 14,270.00 | 14,390.00 | 0.2M |
| 2023-11-30 | 15,200.00 | 15,580.00 | 14,790.00 | 15,080.00 | 0.2M |
| 2023-11-29 | 14,390.00 | 15,600.00 | 14,310.00 | 15,060.00 | 1.0M |
| 2023-11-28 | 13,800.00 | 14,910.00 | 13,710.00 | 14,200.00 | 0.4M |
| 2023-11-27 | 14,010.00 | 14,230.00 | 13,520.00 | 13,700.00 | 0.2M |
| 2023-11-24 | 14,080.00 | 14,080.00 | 13,570.00 | 14,000.00 | 0.1M |
| 2023-11-23 | 14,000.00 | 14,280.00 | 13,600.00 | 13,900.00 | 0.2M |
| 2023-11-22 | 13,930.00 | 15,320.00 | 13,660.00 | 14,070.00 | 1.0M |
| 2023-11-21 | 14,180.00 | 14,210.00 | 13,550.00 | 14,060.00 | 0.2M |
| 2023-11-20 | 13,180.00 | 14,390.00 | 12,950.00 | 14,170.00 | 0.5M |
| 2023-11-19 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 0.0M |
| 2023-11-17 | 13,710.00 | 13,740.00 | 13,150.00 | 13,290.00 | 0.2M |
| 2023-11-16 | 13,010.00 | 13,970.00 | 12,930.00 | 13,810.00 | 0.8M |
| 2023-11-15 | 12,970.00 | 13,050.00 | 12,580.00 | 12,730.00 | 0.2M |
| 2023-11-14 | 12,240.00 | 12,920.00 | 12,170.00 | 12,690.00 | 0.2M |
| 2023-11-13 | 12,500.00 | 12,970.00 | 12,180.00 | 12,240.00 | 0.3M |
| 2023-11-12 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.0M |
| 2023-11-10 | 12,420.00 | 12,550.00 | 11,920.00 | 12,260.00 | 0.3M |
| 2023-11-09 | 12,530.00 | 13,650.00 | 12,260.00 | 12,680.00 | 1.2M |
| 2023-11-08 | 11,320.00 | 13,970.00 | 11,260.00 | 13,110.00 | 3.2M |
| 2023-11-07 | 11,950.00 | 11,950.00 | 11,010.00 | 11,090.00 | 0.2M |
| 2023-11-06 | 12,050.00 | 12,090.00 | 11,600.00 | 12,000.00 | 0.1M |
| 2023-11-03 | 11,290.00 | 11,970.00 | 11,080.00 | 11,950.00 | 0.2M |
| 2023-11-02 | 10,980.00 | 11,430.00 | 10,980.00 | 11,300.00 | 0.1M |
| 2023-11-01 | 10,490.00 | 11,000.00 | 10,330.00 | 10,860.00 | 0.1M |
| 2023-10-31 | 11,070.00 | 11,180.00 | 10,270.00 | 10,320.00 | 0.1M |
| 2023-10-30 | 10,650.00 | 11,100.00 | 10,490.00 | 11,040.00 | 0.1M |
| 2023-10-29 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0M |
| 2023-10-27 | 10,900.00 | 11,000.00 | 10,580.00 | 10,720.00 | 0.1M |
| 2023-10-26 | 10,970.00 | 11,190.00 | 10,700.00 | 10,700.00 | 0.1M |
| 2023-10-25 | 11,910.00 | 11,980.00 | 11,430.00 | 11,430.00 | 0.1M |
| 2023-10-24 | 11,460.00 | 11,870.00 | 10,850.00 | 11,800.00 | 0.1M |
| 2023-10-23 | 11,480.00 | 11,830.00 | 11,100.00 | 11,200.00 | 0.2M |
| 2023-10-22 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.0M |
| 2023-10-20 | 12,010.00 | 12,130.00 | 11,350.00 | 11,600.00 | 0.2M |
| 2023-10-19 | 12,810.00 | 12,930.00 | 12,100.00 | 12,130.00 | 0.2M |
| 2023-10-18 | 13,650.00 | 13,860.00 | 12,990.00 | 13,080.00 | 0.1M |
| 2023-10-17 | 13,950.00 | 14,260.00 | 13,600.00 | 13,670.00 | 0.1M |
| 2023-10-16 | 13,800.00 | 14,000.00 | 13,400.00 | 13,580.00 | 0.1M |
| 2023-10-15 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 0.0M |
| 2023-10-13 | 14,400.00 | 14,400.00 | 13,640.00 | 14,020.00 | 0.2M |
| 2023-10-12 | 14,120.00 | 14,670.00 | 14,070.00 | 14,550.00 | 0.2M |
| 2023-10-11 | 13,600.00 | 14,110.00 | 13,420.00 | 14,000.00 | 0.2M |
| 2023-10-10 | 14,690.00 | 15,450.00 | 13,330.00 | 13,360.00 | 1.4M |
| 2023-10-06 | 14,050.00 | 15,180.00 | 14,050.00 | 14,200.00 | 0.5M |
| 2023-10-05 | 13,980.00 | 15,000.00 | 13,910.00 | 14,240.00 | 0.4M |
| 2023-10-04 | 14,470.00 | 14,900.00 | 13,770.00 | 13,840.00 | 0.2M |
| 2023-10-03 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | 0.0M |
| 2023-09-27 | 13,650.00 | 14,860.00 | 13,220.00 | 14,690.00 | 0.5M |
| 2023-09-26 | 13,220.00 | 14,980.00 | 12,600.00 | 13,900.00 | 2.5M |
| 2023-09-25 | 13,470.00 | 13,720.00 | 13,030.00 | 13,030.00 | 0.2M |
| 2023-09-24 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 0.0M |
| 2023-09-22 | 13,700.00 | 14,170.00 | 13,640.00 | 13,720.00 | 0.2M |
| 2023-09-21 | 14,990.00 | 15,000.00 | 14,000.00 | 14,000.00 | 0.4M |
| 2023-09-20 | 16,090.00 | 16,210.00 | 15,030.00 | 15,090.00 | 0.5M |
| 2023-09-19 | 16,290.00 | 17,300.00 | 16,140.00 | 16,210.00 | 0.8M |
| 2023-09-18 | 16,900.00 | 16,980.00 | 16,020.00 | 16,200.00 | 0.5M |
| 2023-09-17 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 0.0M |
| 2023-09-15 | 18,470.00 | 18,660.00 | 16,810.00 | 16,930.00 | 1.1M |
| 2023-09-14 | 18,450.00 | 19,120.00 | 18,000.00 | 18,130.00 | 0.7M |
| 2023-09-13 | 18,340.00 | 19,970.00 | 17,960.00 | 18,330.00 | 2.0M |
| 2023-09-12 | 21,700.00 | 22,550.00 | 18,350.00 | 18,350.00 | 4.2M |
| 2023-09-11 | 16,480.00 | 20,100.00 | 16,480.00 | 20,100.00 | 7.0M |
| 2023-09-10 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2023-09-08 | 16,780.00 | 16,900.00 | 16,050.00 | 16,460.00 | 0.5M |
| 2023-09-07 | 18,220.00 | 19,210.00 | 16,950.00 | 16,950.00 | 1.8M |
| 2023-09-06 | 18,010.00 | 18,350.00 | 17,450.00 | 17,820.00 | 0.9M |
| 2023-09-05 | 18,100.00 | 18,830.00 | 17,230.00 | 18,290.00 | 2.4M |
| 2023-09-04 | 15,830.00 | 19,480.00 | 15,610.00 | 17,910.00 | 6.9M |
| 2023-09-03 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 0.0M |
| 2023-09-01 | 13,680.00 | 17,400.00 | 13,570.00 | 15,840.00 | 8.3M |
| 2023-08-31 | 13,900.00 | 13,910.00 | 13,310.00 | 13,620.00 | 0.2M |
| 2023-08-30 | 13,810.00 | 14,400.00 | 13,440.00 | 13,910.00 | 0.6M |
| 2023-08-29 | 12,800.00 | 13,980.00 | 12,670.00 | 13,500.00 | 0.6M |
| 2023-08-28 | 12,420.00 | 12,840.00 | 12,380.00 | 12,840.00 | 0.2M |
| 2023-08-27 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 0.0M |
| 2023-08-25 | 12,050.00 | 12,820.00 | 12,050.00 | 12,360.00 | 0.3M |
| 2023-08-24 | 12,090.00 | 12,770.00 | 12,000.00 | 12,230.00 | 0.3M |
| 2023-08-23 | 12,020.00 | 12,450.00 | 11,880.00 | 11,990.00 | 0.3M |
| 2023-08-22 | 12,030.00 | 12,510.00 | 11,760.00 | 12,000.00 | 0.4M |
| 2023-08-21 | 11,920.00 | 12,510.00 | 11,920.00 | 11,920.00 | 0.2M |
| 2023-08-18 | 12,440.00 | 12,590.00 | 12,000.00 | 12,020.00 | 0.4M |
| 2023-08-17 | 13,670.00 | 13,750.00 | 12,740.00 | 12,780.00 | 0.5M |
| 2023-08-16 | 13,830.00 | 14,620.00 | 13,330.00 | 13,610.00 | 4.6M |
| 2023-08-15 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 0.0M |
| 2023-08-14 | 14,500.00 | 14,500.00 | 13,470.00 | 13,610.00 | 0.7M |
| 2023-08-13 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 0.0M |
| 2023-08-11 | 13,620.00 | 15,600.00 | 13,600.00 | 14,540.00 | 1.3M |
| 2023-08-10 | 14,050.00 | 14,050.00 | 13,310.00 | 13,470.00 | 0.2M |
| 2023-08-09 | 13,860.00 | 14,450.00 | 13,820.00 | 14,110.00 | 0.2M |
| 2023-08-08 | 13,890.00 | 14,720.00 | 13,590.00 | 13,800.00 | 0.4M |
| 2023-08-07 | 14,740.00 | 14,740.00 | 13,740.00 | 13,790.00 | 0.4M |
| 2023-08-06 | 15,180.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0M |
| 2023-08-04 | 13,990.00 | 15,330.00 | 13,690.00 | 15,180.00 | 0.3M |
| 2023-08-03 | 14,380.00 | 14,450.00 | 13,830.00 | 13,980.00 | 0.2M |
| 2023-08-02 | 15,750.00 | 15,750.00 | 14,460.00 | 14,480.00 | 0.3M |
| 2023-08-01 | 16,370.00 | 16,560.00 | 15,620.00 | 15,710.00 | 0.2M |
| 2023-07-31 | 15,880.00 | 16,980.00 | 15,870.00 | 16,340.00 | 0.4M |
| 2023-07-30 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2023-07-28 | 14,520.00 | 16,690.00 | 14,350.00 | 15,700.00 | 0.9M |
| 2023-07-27 | 14,500.00 | 15,500.00 | 14,200.00 | 14,720.00 | 0.7M |
| 2023-07-26 | 16,620.00 | 16,830.00 | 14,210.00 | 14,260.00 | 0.7M |
| 2023-07-25 | 17,150.00 | 17,860.00 | 16,150.00 | 16,270.00 | 0.5M |
| 2023-07-24 | 18,000.00 | 18,080.00 | 16,710.00 | 17,320.00 | 0.5M |
| 2023-07-23 | 18,080.00 | 18,080.00 | 18,080.00 | 18,080.00 | 0.0M |
| 2023-07-21 | 18,540.00 | 19,170.00 | 18,060.00 | 18,080.00 | 0.4M |
| 2023-07-20 | 20,700.00 | 20,800.00 | 18,870.00 | 18,920.00 | 0.9M |
| 2023-07-19 | 20,900.00 | 21,450.00 | 20,300.00 | 20,900.00 | 0.6M |
| 2023-07-18 | 23,750.00 | 23,950.00 | 21,050.00 | 21,050.00 | 1.2M |
| 2023-07-17 | 23,600.00 | 24,500.00 | 23,000.00 | 23,250.00 | 1.9M |
| 2023-07-16 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.0M |
| 2023-07-14 | 25,100.00 | 25,150.00 | 22,700.00 | 23,200.00 | 1.2M |
| 2023-07-13 | 24,800.00 | 26,000.00 | 23,800.00 | 24,750.00 | 1.6M |
| 2023-07-12 | 25,700.00 | 26,050.00 | 24,050.00 | 24,800.00 | 1.7M |
| 2023-07-11 | 28,400.00 | 29,700.00 | 25,600.00 | 25,900.00 | 2.5M |
| 2023-07-10 | 31,500.00 | 31,600.00 | 27,150.00 | 27,850.00 | 2.1M |
| 2023-07-09 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2023-07-07 | 34,400.00 | 35,700.00 | 31,050.00 | 32,400.00 | 3.2M |
| 2023-07-06 | 44,850.00 | 45,000.00 | 30,250.00 | 35,000.00 | 15.7M |