2,244.00
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,015.00 | 4,505.00 | 3,990.00 | 4,250.00 | 0.2M |
| 2024-12-27 | 3,665.00 | 3,825.00 | 3,650.00 | 3,815.00 | 0.0M |
| 2024-12-26 | 3,900.00 | 3,900.00 | 3,555.00 | 3,730.00 | 0.1M |
| 2024-12-25 | 3,995.00 | 4,020.00 | 3,935.00 | 3,955.00 | 0.0M |
| 2024-12-24 | 3,865.00 | 4,005.00 | 3,850.00 | 3,970.00 | 0.0M |
| 2024-12-23 | 3,815.00 | 3,920.00 | 3,785.00 | 3,850.00 | 0.0M |
| 2024-12-20 | 3,930.00 | 3,945.00 | 3,710.00 | 3,815.00 | 0.0M |
| 2024-12-19 | 3,625.00 | 4,055.00 | 3,625.00 | 3,965.00 | 0.1M |
| 2024-12-18 | 3,465.00 | 3,735.00 | 3,445.00 | 3,695.00 | 0.1M |
| 2024-12-17 | 3,465.00 | 3,465.00 | 3,410.00 | 3,430.00 | 0.0M |
| 2024-12-16 | 3,500.00 | 3,500.00 | 3,410.00 | 3,465.00 | 0.0M |
| 2024-12-13 | 3,505.00 | 3,510.00 | 3,360.00 | 3,480.00 | 0.0M |
| 2024-12-12 | 3,275.00 | 3,630.00 | 3,275.00 | 3,490.00 | 0.1M |
| 2024-12-11 | 3,280.00 | 3,280.00 | 3,195.00 | 3,210.00 | 0.0M |
| 2024-12-10 | 3,355.00 | 3,355.00 | 3,275.00 | 3,280.00 | 0.0M |
| 2024-12-09 | 3,295.00 | 3,400.00 | 3,270.00 | 3,375.00 | 0.0M |
| 2024-12-06 | 3,400.00 | 3,400.00 | 3,250.00 | 3,300.00 | 0.0M |
| 2024-12-05 | 3,380.00 | 3,450.00 | 3,355.00 | 3,440.00 | 0.0M |
| 2024-12-04 | 3,405.00 | 3,490.00 | 3,335.00 | 3,380.00 | 0.0M |
| 2024-12-03 | 3,365.00 | 3,425.00 | 3,355.00 | 3,380.00 | 0.0M |
| 2024-12-02 | 3,450.00 | 3,475.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2024-11-29 | 3,405.00 | 3,425.00 | 3,350.00 | 3,420.00 | 0.0M |
| 2024-11-28 | 3,305.00 | 3,450.00 | 3,305.00 | 3,385.00 | 0.0M |
| 2024-11-27 | 3,480.00 | 3,480.00 | 3,255.00 | 3,335.00 | 0.0M |
| 2024-11-26 | 3,430.00 | 3,470.00 | 3,375.00 | 3,440.00 | 0.0M |
| 2024-11-25 | 3,420.00 | 3,470.00 | 3,395.00 | 3,460.00 | 0.0M |
| 2024-11-22 | 3,505.00 | 3,510.00 | 3,415.00 | 3,505.00 | 0.0M |
| 2024-11-21 | 3,385.00 | 3,495.00 | 3,375.00 | 3,490.00 | 0.0M |
| 2024-11-20 | 3,420.00 | 3,470.00 | 3,350.00 | 3,385.00 | 0.0M |
| 2024-11-19 | 3,300.00 | 3,430.00 | 3,265.00 | 3,410.00 | 0.0M |
| 2024-11-18 | 3,265.00 | 3,350.00 | 3,240.00 | 3,290.00 | 0.0M |
| 2024-11-15 | 3,275.00 | 3,290.00 | 3,205.00 | 3,270.00 | 0.0M |
| 2024-11-14 | 3,425.00 | 3,470.00 | 3,115.00 | 3,280.00 | 0.1M |
| 2024-11-13 | 3,500.00 | 3,500.00 | 3,410.00 | 3,480.00 | 0.0M |
| 2024-11-12 | 3,540.00 | 3,580.00 | 3,425.00 | 3,440.00 | 0.0M |
| 2024-11-11 | 3,590.00 | 3,590.00 | 3,490.00 | 3,545.00 | 0.0M |
| 2024-11-08 | 3,620.00 | 3,650.00 | 3,550.00 | 3,590.00 | 0.0M |
| 2024-11-07 | 3,480.00 | 3,695.00 | 3,480.00 | 3,620.00 | 0.0M |
| 2024-11-06 | 3,550.00 | 3,615.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2024-11-05 | 3,415.00 | 3,500.00 | 3,405.00 | 3,500.00 | 0.0M |
| 2024-11-01 | 3,545.00 | 3,560.00 | 3,430.00 | 3,430.00 | 0.0M |
| 2024-10-31 | 3,470.00 | 3,635.00 | 3,470.00 | 3,615.00 | 0.0M |
| 2024-10-30 | 3,585.00 | 3,585.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2024-10-29 | 3,585.00 | 3,665.00 | 3,530.00 | 3,585.00 | 0.0M |
| 2024-10-28 | 3,225.00 | 3,600.00 | 3,225.00 | 3,585.00 | 0.0M |
| 2024-10-25 | 3,310.00 | 3,340.00 | 3,230.00 | 3,265.00 | 0.0M |
| 2024-10-24 | 3,375.00 | 3,425.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2024-10-23 | 3,420.00 | 3,460.00 | 3,335.00 | 3,385.00 | 0.0M |
| 2024-10-22 | 3,535.00 | 3,560.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2024-10-21 | 3,455.00 | 3,790.00 | 3,405.00 | 3,585.00 | 0.1M |
| 2024-10-18 | 3,485.00 | 3,485.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2024-10-17 | 3,430.00 | 3,525.00 | 3,400.00 | 3,485.00 | 0.0M |
| 2024-10-16 | 3,520.00 | 3,650.00 | 3,415.00 | 3,450.00 | 0.0M |
| 2024-10-15 | 3,420.00 | 3,540.00 | 3,415.00 | 3,540.00 | 0.0M |
| 2024-10-11 | 3,500.00 | 3,520.00 | 3,375.00 | 3,390.00 | 0.0M |
| 2024-10-10 | 3,580.00 | 3,600.00 | 3,370.00 | 3,430.00 | 0.0M |
| 2024-10-09 | 3,400.00 | 3,590.00 | 3,395.00 | 3,580.00 | 0.0M |
| 2024-10-08 | 3,520.00 | 3,520.00 | 3,335.00 | 3,350.00 | 0.0M |
| 2024-10-07 | 3,575.00 | 3,625.00 | 3,540.00 | 3,555.00 | 0.0M |
| 2024-10-04 | 3,625.00 | 3,670.00 | 3,415.00 | 3,515.00 | 0.1M |
| 2024-10-03 | 3,805.00 | 3,805.00 | 3,550.00 | 3,625.00 | 0.0M |
| 2024-10-02 | 3,585.00 | 3,845.00 | 3,500.00 | 3,665.00 | 0.1M |
| 2024-10-01 | 3,295.00 | 3,635.00 | 3,255.00 | 3,585.00 | 0.2M |
| 2024-09-30 | 4,050.00 | 4,090.00 | 3,855.00 | 3,855.00 | 0.1M |
| 2024-09-27 | 4,085.00 | 4,200.00 | 4,065.00 | 4,155.00 | 0.0M |
| 2024-09-26 | 4,280.00 | 4,280.00 | 4,090.00 | 4,105.00 | 0.0M |
| 2024-09-25 | 4,165.00 | 4,265.00 | 4,035.00 | 4,255.00 | 0.0M |
| 2024-09-24 | 4,380.00 | 4,405.00 | 4,170.00 | 4,190.00 | 0.0M |
| 2024-09-20 | 4,340.00 | 4,345.00 | 4,265.00 | 4,340.00 | 0.0M |
| 2024-09-19 | 4,190.00 | 4,325.00 | 4,170.00 | 4,270.00 | 0.0M |
| 2024-09-18 | 4,280.00 | 4,350.00 | 4,110.00 | 4,120.00 | 0.0M |
| 2024-09-17 | 4,480.00 | 4,530.00 | 4,205.00 | 4,260.00 | 0.0M |
| 2024-09-13 | 4,545.00 | 4,545.00 | 4,375.00 | 4,425.00 | 0.0M |
| 2024-09-12 | 4,480.00 | 4,650.00 | 4,465.00 | 4,545.00 | 0.0M |
| 2024-09-11 | 4,460.00 | 4,540.00 | 4,250.00 | 4,350.00 | 0.0M |
| 2024-09-10 | 4,750.00 | 4,750.00 | 4,440.00 | 4,440.00 | 0.0M |
| 2024-09-09 | 4,455.00 | 4,690.00 | 4,455.00 | 4,625.00 | 0.0M |
| 2024-09-06 | 4,950.00 | 4,950.00 | 4,560.00 | 4,665.00 | 0.1M |
| 2024-09-05 | 4,800.00 | 5,130.00 | 4,685.00 | 4,840.00 | 0.1M |
| 2024-09-04 | 4,900.00 | 5,000.00 | 4,740.00 | 4,860.00 | 0.1M |
| 2024-09-03 | 4,940.00 | 5,270.00 | 4,790.00 | 5,100.00 | 0.1M |
| 2024-09-02 | 4,685.00 | 5,000.00 | 4,685.00 | 4,820.00 | 0.1M |
| 2024-08-30 | 4,500.00 | 4,545.00 | 4,410.00 | 4,480.00 | 0.0M |
| 2024-08-29 | 4,405.00 | 4,500.00 | 4,315.00 | 4,475.00 | 0.0M |
| 2024-08-28 | 4,650.00 | 4,655.00 | 4,350.00 | 4,420.00 | 0.0M |
| 2024-08-27 | 4,510.00 | 4,700.00 | 4,320.00 | 4,635.00 | 0.1M |
| 2024-08-26 | 4,155.00 | 4,525.00 | 4,140.00 | 4,465.00 | 0.0M |
| 2024-08-23 | 4,065.00 | 4,165.00 | 4,040.00 | 4,110.00 | 0.0M |
| 2024-08-22 | 4,180.00 | 4,205.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2024-08-21 | 4,160.00 | 4,285.00 | 4,120.00 | 4,200.00 | 0.0M |
| 2024-08-20 | 4,080.00 | 4,265.00 | 4,080.00 | 4,230.00 | 0.0M |
| 2024-08-19 | 4,060.00 | 4,275.00 | 3,995.00 | 4,050.00 | 0.0M |
| 2024-08-16 | 3,840.00 | 4,250.00 | 3,840.00 | 4,140.00 | 0.0M |
| 2024-08-15 | 3,865.00 | 3,940.00 | 3,750.00 | 3,775.00 | 0.0M |
| 2024-08-14 | 3,850.00 | 3,950.00 | 3,750.00 | 3,890.00 | 0.0M |
| 2024-08-13 | 3,740.00 | 3,880.00 | 3,740.00 | 3,835.00 | 0.0M |
| 2024-08-09 | 3,810.00 | 3,840.00 | 3,485.00 | 3,650.00 | 0.0M |
| 2024-08-08 | 3,495.00 | 3,805.00 | 3,485.00 | 3,760.00 | 0.1M |
| 2024-08-07 | 3,330.00 | 3,700.00 | 3,290.00 | 3,540.00 | 0.1M |
| 2024-08-06 | 3,300.00 | 3,445.00 | 3,175.00 | 3,375.00 | 0.1M |
| 2024-08-05 | 3,385.00 | 3,555.00 | 3,030.00 | 3,030.00 | 0.2M |
| 2024-08-02 | 3,880.00 | 3,990.00 | 3,730.00 | 3,730.00 | 0.1M |
| 2024-08-01 | 4,400.00 | 4,425.00 | 4,110.00 | 4,155.00 | 0.1M |
| 2024-07-31 | 4,530.00 | 4,530.00 | 4,320.00 | 4,380.00 | 0.1M |
| 2024-07-30 | 4,480.00 | 4,650.00 | 4,460.00 | 4,600.00 | 0.0M |
| 2024-07-29 | 4,550.00 | 4,715.00 | 4,515.00 | 4,515.00 | 0.1M |
| 2024-07-26 | 4,520.00 | 4,570.00 | 4,380.00 | 4,450.00 | 0.1M |
| 2024-07-25 | 4,595.00 | 4,660.00 | 4,450.00 | 4,515.00 | 0.1M |
| 2024-07-24 | 5,020.00 | 5,060.00 | 4,675.00 | 4,735.00 | 0.2M |
| 2024-07-23 | 5,410.00 | 5,440.00 | 5,020.00 | 5,110.00 | 0.1M |
| 2024-07-22 | 5,700.00 | 5,700.00 | 5,330.00 | 5,370.00 | 0.1M |
| 2024-07-19 | 5,540.00 | 5,720.00 | 5,450.00 | 5,720.00 | 0.0M |
| 2024-07-18 | 5,530.00 | 5,680.00 | 5,450.00 | 5,540.00 | 0.1M |
| 2024-07-17 | 5,690.00 | 5,800.00 | 5,600.00 | 5,630.00 | 0.1M |
| 2024-07-16 | 5,890.00 | 6,050.00 | 5,600.00 | 5,600.00 | 0.1M |
| 2024-07-12 | 5,490.00 | 5,990.00 | 5,490.00 | 5,990.00 | 0.2M |
| 2024-07-11 | 5,600.00 | 5,610.00 | 5,270.00 | 5,560.00 | 0.2M |
| 2024-07-10 | 5,690.00 | 5,810.00 | 5,510.00 | 5,600.00 | 0.2M |
| 2024-07-09 | 6,140.00 | 6,240.00 | 5,670.00 | 5,670.00 | 0.3M |
| 2024-07-08 | 6,300.00 | 6,340.00 | 5,980.00 | 6,120.00 | 0.2M |
| 2024-07-05 | 6,670.00 | 6,820.00 | 6,070.00 | 6,140.00 | 0.4M |
| 2024-07-04 | 6,500.00 | 7,050.00 | 6,430.00 | 6,570.00 | 0.5M |
| 2024-07-03 | 6,160.00 | 6,730.00 | 6,110.00 | 6,370.00 | 0.4M |
| 2024-07-02 | 6,100.00 | 6,400.00 | 6,030.00 | 6,110.00 | 0.4M |
| 2024-07-01 | 6,420.00 | 6,610.00 | 5,860.00 | 6,050.00 | 1.0M |
| 2024-06-28 | 6,800.00 | 7,350.00 | 6,580.00 | 7,190.00 | 0.4M |
| 2024-06-27 | 7,110.00 | 7,260.00 | 6,830.00 | 6,830.00 | 0.2M |
| 2024-06-26 | 7,360.00 | 7,580.00 | 7,070.00 | 7,110.00 | 1.0M |
| 2024-06-25 | 7,180.00 | 7,850.00 | 6,720.00 | 7,290.00 | 1.9M |
| 2024-06-24 | 8,020.00 | 8,550.00 | 7,010.00 | 7,090.00 | 2.9M |
| 2024-06-21 | 7,020.00 | 8,410.00 | 6,820.00 | 8,170.00 | 4.0M |
| 2024-06-20 | 6,180.00 | 7,360.00 | 5,870.00 | 7,000.00 | 3.6M |
| 2024-06-19 | 5,280.00 | 6,480.00 | 5,190.00 | 6,480.00 | 1.3M |
| 2024-06-18 | 5,940.00 | 6,070.00 | 5,350.00 | 5,480.00 | 1.9M |