34,580.00
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 | 21,830.00 | 21,940.00 | 21,550.00 | 21,550.00 | 1.0M |
| 2023-12-27 | 22,210.00 | 22,210.00 | 21,580.00 | 21,830.00 | 1.5M |
| 2023-12-26 | 22,005.00 | 22,390.00 | 21,825.00 | 22,345.00 | 0.9M |
| 2023-12-25 | 21,925.00 | 21,925.00 | 21,925.00 | 21,925.00 | 0.0M |
| 2023-12-22 | 21,325.00 | 21,945.00 | 21,270.00 | 21,925.00 | 1.3M |
| 2023-12-21 | 21,270.00 | 21,580.00 | 20,920.00 | 21,515.00 | 2.0M |
| 2023-12-20 | 21,045.00 | 21,190.00 | 20,985.00 | 20,990.00 | 1.0M |
| 2023-12-19 | 21,440.00 | 21,620.00 | 21,180.00 | 21,210.00 | 1.3M |
| 2023-12-18 | 21,335.00 | 21,510.00 | 21,075.00 | 21,325.00 | 2.0M |
| 2023-12-17 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2023-12-15 | 21,900.00 | 21,920.00 | 21,390.00 | 21,700.00 | 2.1M |
| 2023-12-14 | 22,070.00 | 22,410.00 | 22,045.00 | 22,075.00 | 1.6M |
| 2023-12-13 | 22,120.00 | 22,830.00 | 22,110.00 | 22,800.00 | 1.5M |
| 2023-12-12 | 21,945.00 | 22,090.00 | 21,800.00 | 21,855.00 | 1.1M |
| 2023-12-11 | 21,770.00 | 21,945.00 | 21,590.00 | 21,880.00 | 1.3M |
| 2023-12-10 | 21,855.00 | 21,855.00 | 21,855.00 | 21,855.00 | 0.0M |
| 2023-12-08 | 22,150.00 | 22,385.00 | 21,820.00 | 21,855.00 | 1.8M |
| 2023-12-07 | 22,425.00 | 22,980.00 | 22,290.00 | 22,420.00 | 2.3M |
| 2023-12-06 | 22,255.00 | 22,605.00 | 22,050.00 | 22,560.00 | 1.7M |
| 2023-12-05 | 22,015.00 | 22,345.00 | 21,770.00 | 22,285.00 | 2.7M |
| 2023-12-04 | 22,060.00 | 22,410.00 | 21,575.00 | 21,830.00 | 4.0M |
| 2023-12-03 | 22,425.00 | 22,425.00 | 22,425.00 | 22,425.00 | 0.0M |
| 2023-12-01 | 22,075.00 | 22,740.00 | 22,070.00 | 22,425.00 | 2.3M |
| 2023-11-30 | 22,190.00 | 22,320.00 | 21,800.00 | 21,910.00 | 1.6M |
| 2023-11-29 | 22,605.00 | 22,915.00 | 21,965.00 | 22,055.00 | 2.2M |
| 2023-11-28 | 23,120.00 | 23,175.00 | 22,660.00 | 22,840.00 | 1.1M |
| 2023-11-27 | 22,705.00 | 23,220.00 | 22,705.00 | 23,140.00 | 1.3M |
| 2023-11-26 | 22,865.00 | 22,865.00 | 22,865.00 | 22,865.00 | 0.0M |
| 2023-11-24 | 22,600.00 | 22,915.00 | 22,135.00 | 22,865.00 | 1.2M |
| 2023-11-23 | 22,875.00 | 23,115.00 | 22,655.00 | 22,695.00 | 1.2M |
| 2023-11-22 | 22,950.00 | 23,160.00 | 22,715.00 | 22,875.00 | 2.0M |
| 2023-11-21 | 22,500.00 | 23,205.00 | 22,475.00 | 22,750.00 | 2.7M |
| 2023-11-20 | 23,650.00 | 23,730.00 | 22,620.00 | 22,750.00 | 2.4M |
| 2023-11-19 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0M |
| 2023-11-17 | 23,575.00 | 23,945.00 | 23,470.00 | 23,550.00 | 3.5M |
| 2023-11-16 | 23,200.00 | 23,445.00 | 22,750.00 | 23,220.00 | 3.9M |
| 2023-11-15 | 21,555.00 | 23,235.00 | 21,555.00 | 22,980.00 | 4.9M |
| 2023-11-14 | 24,010.00 | 24,320.00 | 22,860.00 | 23,220.00 | 4.7M |
| 2023-11-13 | 23,955.00 | 24,755.00 | 23,720.00 | 24,635.00 | 3.7M |
| 2023-11-12 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | 0.0M |
| 2023-11-10 | 24,320.00 | 24,445.00 | 23,900.00 | 24,440.00 | 3.7M |
| 2023-11-09 | 22,750.00 | 23,940.00 | 22,605.00 | 23,300.00 | 6.7M |
| 2023-11-08 | 22,300.00 | 23,140.00 | 21,430.00 | 22,970.00 | 7.5M |
| 2023-11-07 | 20,115.00 | 22,910.00 | 20,115.00 | 21,865.00 | 13.8M |
| 2023-11-06 | 22,820.00 | 23,670.00 | 19,820.00 | 19,820.00 | 9.5M |
| 2023-11-05 | 25,770.00 | 25,770.00 | 25,770.00 | 25,770.00 | 0.0M |
| 2023-11-03 | 25,545.00 | 26,510.00 | 25,355.00 | 25,770.00 | 3.7M |
| 2023-11-02 | 27,700.00 | 28,140.00 | 26,600.00 | 26,600.00 | 2.9M |
| 2023-11-01 | 27,905.00 | 28,965.00 | 27,465.00 | 28,720.00 | 2.4M |
| 2023-10-31 | 26,790.00 | 28,465.00 | 26,770.00 | 28,275.00 | 2.5M |
| 2023-10-30 | 27,500.00 | 27,655.00 | 26,410.00 | 26,775.00 | 1.4M |
| 2023-10-29 | 27,255.00 | 27,255.00 | 27,255.00 | 27,255.00 | 0.0M |
| 2023-10-27 | 27,120.00 | 27,910.00 | 26,605.00 | 27,255.00 | 3.1M |
| 2023-10-26 | 27,585.00 | 27,820.00 | 26,820.00 | 27,640.00 | 2.4M |
| 2023-10-25 | 24,045.00 | 26,175.00 | 24,045.00 | 26,175.00 | 1.9M |
| 2023-10-24 | 24,520.00 | 25,745.00 | 24,155.00 | 24,180.00 | 2.2M |
| 2023-10-23 | 25,070.00 | 25,125.00 | 24,485.00 | 24,830.00 | 1.1M |
| 2023-10-20 | 24,350.00 | 24,800.00 | 24,060.00 | 24,635.00 | 2.2M |
| 2023-10-19 | 23,445.00 | 23,700.00 | 23,070.00 | 23,640.00 | 1.2M |
| 2023-10-18 | 22,690.00 | 22,880.00 | 22,420.00 | 22,815.00 | 0.7M |
| 2023-10-17 | 22,300.00 | 22,580.00 | 22,000.00 | 22,580.00 | 0.8M |
| 2023-10-16 | 23,170.00 | 23,200.00 | 22,660.00 | 22,700.00 | 1.1M |
| 2023-10-13 | 22,140.00 | 22,570.00 | 22,000.00 | 22,445.00 | 1.2M |
| 2023-10-12 | 22,460.00 | 22,610.00 | 21,815.00 | 22,000.00 | 1.3M |
| 2023-10-11 | 23,590.00 | 23,785.00 | 22,655.00 | 22,755.00 | 1.7M |
| 2023-10-10 | 23,060.00 | 24,230.00 | 22,600.00 | 24,135.00 | 1.3M |
| 2023-10-09 | 23,410.00 | 23,410.00 | 23,410.00 | 23,410.00 | 0.0M |
| 2023-10-06 | 23,475.00 | 23,550.00 | 23,095.00 | 23,410.00 | 0.9M |
| 2023-10-05 | 23,025.00 | 23,500.00 | 22,780.00 | 23,390.00 | 1.5M |
| 2023-10-04 | 22,700.00 | 23,765.00 | 22,395.00 | 23,765.00 | 0.9M |
| 2023-09-27 | 22,395.00 | 22,700.00 | 22,145.00 | 22,180.00 | 1.3M |
| 2023-09-26 | 22,005.00 | 22,210.00 | 21,650.00 | 22,175.00 | 1.5M |
| 2023-09-25 | 21,035.00 | 22,085.00 | 20,980.00 | 21,990.00 | 1.3M |
| 2023-09-24 | 20,935.00 | 20,935.00 | 20,935.00 | 20,935.00 | 0.0M |
| 2023-09-22 | 21,165.00 | 21,440.00 | 20,915.00 | 20,935.00 | 1.1M |
| 2023-09-21 | 20,420.00 | 20,925.00 | 20,410.00 | 20,850.00 | 0.9M |
| 2023-09-20 | 20,725.00 | 20,730.00 | 20,215.00 | 20,395.00 | 1.1M |
| 2023-09-19 | 20,410.00 | 20,730.00 | 20,240.00 | 20,730.00 | 0.7M |
| 2023-09-18 | 20,590.00 | 20,705.00 | 20,265.00 | 20,360.00 | 1.0M |
| 2023-09-17 | 20,535.00 | 20,535.00 | 20,535.00 | 20,535.00 | 0.0M |
| 2023-09-15 | 20,725.00 | 20,945.00 | 20,360.00 | 20,535.00 | 1.9M |
| 2023-09-14 | 21,295.00 | 21,490.00 | 20,715.00 | 20,840.00 | 2.4M |
| 2023-09-13 | 21,230.00 | 21,520.00 | 20,930.00 | 21,510.00 | 3.3M |
| 2023-09-12 | 20,440.00 | 21,220.00 | 20,210.00 | 21,070.00 | 3.3M |