7,970.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 16,220.00 | 16,315.00 | 16,060.00 | 16,315.00 | 0.2M |
| 2023-12-27 | 15,865.00 | 16,325.00 | 15,865.00 | 16,125.00 | 0.4M |
| 2023-12-26 | 16,025.00 | 16,070.00 | 15,730.00 | 15,745.00 | 0.4M |
| 2023-12-22 | 16,500.00 | 16,595.00 | 16,075.00 | 16,080.00 | 0.2M |
| 2023-12-21 | 16,520.00 | 16,880.00 | 16,350.00 | 16,400.00 | 0.5M |
| 2023-12-20 | 16,760.00 | 16,845.00 | 16,660.00 | 16,800.00 | 0.1M |
| 2023-12-19 | 16,510.00 | 16,690.00 | 16,340.00 | 16,620.00 | 0.2M |
| 2023-12-18 | 16,610.00 | 16,765.00 | 16,455.00 | 16,510.00 | 0.4M |
| 2023-12-15 | 16,310.00 | 16,535.00 | 16,205.00 | 16,280.00 | 0.4M |
| 2023-12-14 | 15,880.00 | 15,990.00 | 15,730.00 | 15,975.00 | 0.7M |
| 2023-12-13 | 15,965.00 | 16,005.00 | 15,480.00 | 15,490.00 | 0.7M |
| 2023-12-12 | 16,105.00 | 16,260.00 | 16,030.00 | 16,160.00 | 0.4M |
| 2023-12-11 | 16,295.00 | 16,425.00 | 16,135.00 | 16,135.00 | 0.6M |
| 2023-12-10 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.0M |
| 2023-12-08 | 15,965.00 | 16,255.00 | 15,850.00 | 16,200.00 | 0.6M |
| 2023-12-07 | 15,865.00 | 15,905.00 | 15,415.00 | 15,785.00 | 0.7M |
| 2023-12-06 | 15,920.00 | 16,085.00 | 15,670.00 | 15,700.00 | 0.6M |
| 2023-12-05 | 16,110.00 | 16,340.00 | 15,855.00 | 15,910.00 | 0.8M |
| 2023-12-04 | 16,125.00 | 16,485.00 | 15,855.00 | 16,250.00 | 1.0M |
| 2023-12-01 | 16,125.00 | 16,125.00 | 15,645.00 | 15,795.00 | 0.8M |
| 2023-11-30 | 16,040.00 | 16,355.00 | 15,935.00 | 16,305.00 | 0.5M |
| 2023-11-29 | 15,725.00 | 16,225.00 | 15,520.00 | 16,190.00 | 0.5M |
| 2023-11-28 | 15,440.00 | 15,745.00 | 15,365.00 | 15,550.00 | 0.3M |
| 2023-11-27 | 15,545.00 | 15,605.00 | 15,310.00 | 15,365.00 | 0.3M |
| 2023-11-24 | 15,710.00 | 15,900.00 | 15,525.00 | 15,545.00 | 0.3M |
| 2023-11-23 | 15,510.00 | 15,740.00 | 15,415.00 | 15,675.00 | 0.4M |
| 2023-11-22 | 15,575.00 | 15,750.00 | 15,430.00 | 15,545.00 | 0.5M |
| 2023-11-21 | 15,855.00 | 15,865.00 | 15,415.00 | 15,645.00 | 0.8M |
| 2023-11-20 | 15,030.00 | 15,755.00 | 15,030.00 | 15,680.00 | 0.5M |
| 2023-11-19 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2023-11-17 | 15,230.00 | 15,280.00 | 14,895.00 | 15,100.00 | 0.7M |
| 2023-11-16 | 15,520.00 | 15,775.00 | 15,340.00 | 15,385.00 | 1.3M |
| 2023-11-15 | 16,350.00 | 16,350.00 | 15,400.00 | 15,640.00 | 1.2M |
| 2023-11-14 | 14,840.00 | 15,585.00 | 14,765.00 | 15,330.00 | 1.2M |
| 2023-11-13 | 14,805.00 | 15,025.00 | 14,465.00 | 14,530.00 | 1.3M |
| 2023-11-12 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2023-11-10 | 14,765.00 | 14,900.00 | 14,595.00 | 14,600.00 | 1.1M |
| 2023-11-09 | 15,770.00 | 15,775.00 | 14,980.00 | 15,275.00 | 0.6M |
| 2023-11-08 | 16,085.00 | 16,610.00 | 15,445.00 | 15,515.00 | 1.3M |
| 2023-11-07 | 18,285.00 | 18,285.00 | 15,780.00 | 16,400.00 | 3.2M |
| 2023-11-06 | 16,200.00 | 18,860.00 | 15,785.00 | 18,860.00 | 2.4M |
| 2023-11-03 | 14,655.00 | 14,790.00 | 14,210.00 | 14,560.00 | 0.8M |
| 2023-11-02 | 13,515.00 | 14,150.00 | 13,465.00 | 14,150.00 | 0.6M |
| 2023-11-01 | 13,590.00 | 13,780.00 | 13,070.00 | 13,200.00 | 0.5M |
| 2023-10-31 | 14,195.00 | 14,195.00 | 13,330.00 | 13,390.00 | 0.5M |
| 2023-10-30 | 13,805.00 | 14,350.00 | 13,780.00 | 14,190.00 | 0.4M |
| 2023-10-27 | 13,800.00 | 14,285.00 | 13,660.00 | 13,985.00 | 0.5M |
| 2023-10-26 | 13,885.00 | 14,185.00 | 13,675.00 | 13,735.00 | 0.7M |
| 2023-10-25 | 15,790.00 | 15,790.00 | 14,550.00 | 14,550.00 | 0.8M |
| 2023-10-24 | 15,565.00 | 15,860.00 | 14,885.00 | 15,830.00 | 0.7M |
| 2023-10-23 | 15,310.00 | 15,620.00 | 15,245.00 | 15,425.00 | 0.6M |
| 2023-10-20 | 15,795.00 | 15,900.00 | 15,410.00 | 15,510.00 | 0.5M |
| 2023-10-19 | 16,340.00 | 16,375.00 | 16,120.00 | 16,215.00 | 0.2M |
| 2023-10-18 | 16,840.00 | 17,050.00 | 16,700.00 | 16,700.00 | 0.2M |
| 2023-10-17 | 17,100.00 | 17,405.00 | 16,940.00 | 16,970.00 | 0.2M |
| 2023-10-16 | 16,695.00 | 16,910.00 | 16,490.00 | 16,840.00 | 0.2M |
| 2023-10-13 | 17,340.00 | 17,405.00 | 16,940.00 | 17,055.00 | 0.4M |
| 2023-10-12 | 17,050.00 | 17,590.00 | 16,960.00 | 17,400.00 | 0.4M |
| 2023-10-11 | 16,260.00 | 16,970.00 | 16,260.00 | 16,820.00 | 0.4M |
| 2023-10-10 | 16,625.00 | 16,680.00 | 15,915.00 | 15,985.00 | 0.4M |
| 2023-10-06 | 16,370.00 | 16,670.00 | 16,355.00 | 16,470.00 | 0.5M |
| 2023-10-05 | 16,675.00 | 16,895.00 | 16,405.00 | 16,475.00 | 0.4M |
| 2023-10-04 | 17,030.00 | 17,030.00 | 16,275.00 | 16,275.00 | 0.4M |
| 2023-09-27 | 17,200.00 | 17,435.00 | 17,045.00 | 17,400.00 | 0.5M |
| 2023-09-26 | 17,510.00 | 17,815.00 | 17,380.00 | 17,440.00 | 0.5M |
| 2023-09-25 | 18,435.00 | 18,455.00 | 17,490.00 | 17,505.00 | 0.7M |
| 2023-09-22 | 18,215.00 | 18,495.00 | 18,045.00 | 18,440.00 | 0.5M |
| 2023-09-21 | 18,815.00 | 18,950.00 | 18,495.00 | 18,545.00 | 0.7M |
| 2023-09-20 | 18,630.00 | 19,015.00 | 18,630.00 | 18,990.00 | 0.7M |
| 2023-09-19 | 18,955.00 | 19,060.00 | 18,615.00 | 18,615.00 | 0.3M |
| 2023-09-18 | 18,810.00 | 19,050.00 | 18,740.00 | 18,990.00 | 0.4M |
| 2023-09-17 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 0.0M |
| 2023-09-15 | 18,680.00 | 19,070.00 | 18,530.00 | 18,875.00 | 0.4M |
| 2023-09-14 | 18,185.00 | 18,755.00 | 18,150.00 | 18,620.00 | 0.5M |
| 2023-09-13 | 18,330.00 | 18,610.00 | 18,095.00 | 18,095.00 | 0.4M |
| 2023-09-12 | 19,250.00 | 19,325.00 | 18,370.00 | 18,485.00 | 0.5M |