2,530.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 4,055.00 | 4,055.00 | 3,855.00 | 3,855.00 | 0.2M |
| 2022-12-28 | 3,805.00 | 4,100.00 | 3,605.00 | 3,910.00 | 0.3M |
| 2022-12-27 | 3,960.00 | 3,975.00 | 3,845.00 | 3,865.00 | 0.1M |
| 2022-12-26 | 4,005.00 | 4,035.00 | 3,935.00 | 3,945.00 | 0.1M |
| 2022-12-23 | 4,065.00 | 4,115.00 | 4,000.00 | 4,000.00 | 0.1M |
| 2022-12-22 | 4,000.00 | 4,300.00 | 3,995.00 | 4,140.00 | 0.3M |
| 2022-12-21 | 4,175.00 | 4,175.00 | 3,980.00 | 3,990.00 | 0.2M |
| 2022-12-20 | 4,200.00 | 4,265.00 | 4,005.00 | 4,055.00 | 0.2M |
| 2022-12-19 | 4,320.00 | 4,345.00 | 4,200.00 | 4,240.00 | 0.1M |
| 2022-12-16 | 4,190.00 | 4,290.00 | 4,190.00 | 4,245.00 | 0.1M |
| 2022-12-15 | 4,455.00 | 4,475.00 | 4,335.00 | 4,345.00 | 0.1M |
| 2022-12-14 | 4,375.00 | 4,485.00 | 4,330.00 | 4,450.00 | 0.2M |
| 2022-12-13 | 4,300.00 | 4,395.00 | 4,275.00 | 4,280.00 | 0.2M |
| 2022-12-12 | 4,320.00 | 4,350.00 | 4,235.00 | 4,280.00 | 0.1M |
| 2022-12-09 | 4,445.00 | 4,445.00 | 4,240.00 | 4,320.00 | 0.3M |
| 2022-12-08 | 4,470.00 | 4,500.00 | 4,290.00 | 4,390.00 | 0.3M |
| 2022-12-07 | 4,615.00 | 4,695.00 | 4,460.00 | 4,470.00 | 0.4M |
| 2022-12-06 | 4,910.00 | 4,995.00 | 4,625.00 | 4,665.00 | 0.4M |
| 2022-12-05 | 5,130.00 | 5,130.00 | 4,930.00 | 4,945.00 | 0.2M |
| 2022-12-02 | 5,130.00 | 5,200.00 | 5,040.00 | 5,060.00 | 0.3M |
| 2022-12-01 | 5,280.00 | 5,300.00 | 5,120.00 | 5,130.00 | 0.4M |
| 2022-11-30 | 5,220.00 | 5,320.00 | 5,090.00 | 5,160.00 | 0.6M |
| 2022-11-29 | 4,940.00 | 5,260.00 | 4,915.00 | 5,230.00 | 0.8M |
| 2022-11-28 | 4,990.00 | 5,110.00 | 4,980.00 | 5,010.00 | 0.4M |
| 2022-11-27 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0M |
| 2022-11-25 | 5,080.00 | 5,100.00 | 4,940.00 | 4,985.00 | 0.3M |
| 2022-11-24 | 5,190.00 | 5,330.00 | 5,060.00 | 5,080.00 | 0.7M |
| 2022-11-23 | 4,885.00 | 5,280.00 | 4,800.00 | 5,130.00 | 1.1M |
| 2022-11-22 | 4,800.00 | 4,965.00 | 4,740.00 | 4,840.00 | 0.4M |
| 2022-11-21 | 5,140.00 | 5,150.00 | 4,775.00 | 4,775.00 | 0.9M |
| 2022-11-20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2022-11-18 | 5,250.00 | 5,510.00 | 5,150.00 | 5,150.00 | 1.0M |
| 2022-11-17 | 5,280.00 | 5,370.00 | 5,180.00 | 5,310.00 | 0.5M |
| 2022-11-16 | 5,190.00 | 5,390.00 | 5,100.00 | 5,370.00 | 1.0M |
| 2022-11-15 | 5,170.00 | 5,230.00 | 4,970.00 | 5,140.00 | 0.6M |
| 2022-11-14 | 5,280.00 | 5,350.00 | 5,100.00 | 5,180.00 | 0.9M |
| 2022-11-11 | 5,260.00 | 5,320.00 | 5,150.00 | 5,270.00 | 0.9M |
| 2022-11-10 | 5,800.00 | 6,040.00 | 5,080.00 | 5,080.00 | 4.9M |
| 2022-11-09 | 5,500.00 | 5,800.00 | 5,420.00 | 5,570.00 | 1.3M |
| 2022-11-08 | 5,730.00 | 5,750.00 | 5,480.00 | 5,560.00 | 1.3M |
| 2022-11-07 | 5,630.00 | 5,820.00 | 5,520.00 | 5,800.00 | 2.7M |
| 2022-11-06 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0M |
| 2022-11-04 | 4,860.00 | 5,990.00 | 4,855.00 | 5,630.00 | 15.9M |
| 2022-11-03 | 4,600.00 | 4,850.00 | 4,530.00 | 4,810.00 | 0.8M |
| 2022-11-02 | 5,020.00 | 5,100.00 | 4,765.00 | 4,810.00 | 1.0M |
| 2022-11-01 | 4,800.00 | 5,170.00 | 4,770.00 | 5,060.00 | 2.9M |
| 2022-10-31 | 4,695.00 | 4,815.00 | 4,530.00 | 4,745.00 | 0.8M |
| 2022-10-30 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.0M |
| 2022-10-28 | 4,985.00 | 4,995.00 | 4,510.00 | 4,630.00 | 1.7M |
| 2022-10-27 | 4,750.00 | 5,200.00 | 4,610.00 | 4,925.00 | 9.3M |
| 2022-10-26 | 4,570.00 | 4,675.00 | 4,450.00 | 4,550.00 | 1.3M |
| 2022-10-25 | 4,410.00 | 4,590.00 | 4,320.00 | 4,590.00 | 1.6M |
| 2022-10-24 | 4,180.00 | 4,800.00 | 4,145.00 | 4,460.00 | 8.2M |
| 2022-10-21 | 4,330.00 | 4,385.00 | 4,080.00 | 4,085.00 | 0.9M |
| 2022-10-20 | 4,370.00 | 4,600.00 | 4,240.00 | 4,340.00 | 1.3M |
| 2022-10-19 | 4,270.00 | 4,685.00 | 4,250.00 | 4,255.00 | 1.5M |
| 2022-10-18 | 4,395.00 | 4,540.00 | 4,200.00 | 4,265.00 | 0.7M |
| 2022-10-17 | 4,005.00 | 4,340.00 | 3,920.00 | 4,215.00 | 0.6M |
| 2022-10-16 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.0M |
| 2022-10-14 | 4,150.00 | 4,335.00 | 4,100.00 | 4,190.00 | 0.5M |
| 2022-10-13 | 4,435.00 | 4,500.00 | 4,040.00 | 4,040.00 | 0.6M |
| 2022-10-12 | 4,180.00 | 4,610.00 | 4,010.00 | 4,505.00 | 1.8M |
| 2022-10-11 | 4,385.00 | 4,450.00 | 4,130.00 | 4,180.00 | 0.7M |
| 2022-10-10 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2022-10-07 | 4,920.00 | 5,020.00 | 4,475.00 | 4,520.00 | 1.4M |
| 2022-10-06 | 4,790.00 | 5,050.00 | 4,500.00 | 4,900.00 | 1.5M |
| 2022-10-05 | 4,705.00 | 5,010.00 | 4,625.00 | 4,705.00 | 2.0M |
| 2022-10-04 | 4,500.00 | 4,935.00 | 4,340.00 | 4,590.00 | 2.3M |
| 2022-10-03 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0M |
| 2022-09-30 | 4,650.00 | 4,765.00 | 4,205.00 | 4,445.00 | 1.9M |
| 2022-09-29 | 5,370.00 | 5,550.00 | 4,640.00 | 4,820.00 | 2.8M |
| 2022-09-28 | 5,970.00 | 6,090.00 | 5,160.00 | 5,410.00 | 5.5M |
| 2022-09-27 | 4,520.00 | 5,760.00 | 4,515.00 | 5,760.00 | 13.6M |
| 2022-09-26 | 5,150.00 | 5,190.00 | 4,340.00 | 4,435.00 | 1.6M |
| 2022-09-25 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2022-09-23 | 5,740.00 | 6,270.00 | 5,190.00 | 5,280.00 | 7.4M |
| 2022-09-22 | 5,290.00 | 5,560.00 | 5,130.00 | 5,430.00 | 1.4M |
| 2022-09-21 | 5,330.00 | 5,560.00 | 5,270.00 | 5,390.00 | 1.3M |
| 2022-09-20 | 5,650.00 | 5,660.00 | 5,400.00 | 5,520.00 | 1.5M |
| 2022-09-19 | 5,960.00 | 6,050.00 | 5,470.00 | 5,580.00 | 2.1M |
| 2022-09-18 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0M |
| 2022-09-16 | 7,170.00 | 7,200.00 | 5,920.00 | 5,970.00 | 6.5M |
| 2022-09-15 | 6,290.00 | 6,880.00 | 5,980.00 | 6,730.00 | 6.9M |
| 2022-09-14 | 6,280.00 | 6,820.00 | 6,010.00 | 6,220.00 | 11.9M |
| 2022-09-13 | 4,540.00 | 5,970.00 | 4,450.00 | 5,970.00 | 10.0M |
| 2022-09-12 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 0.0M |
| 2022-09-08 | 4,195.00 | 4,890.00 | 4,150.00 | 4,595.00 | 9.3M |
| 2022-09-07 | 4,290.00 | 4,335.00 | 3,995.00 | 4,145.00 | 0.7M |
| 2022-09-06 | 4,215.00 | 4,385.00 | 4,130.00 | 4,290.00 | 1.2M |
| 2022-09-05 | 4,600.00 | 4,620.00 | 4,150.00 | 4,210.00 | 0.9M |
| 2022-09-04 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2022-09-02 | 4,870.00 | 5,000.00 | 4,510.00 | 4,555.00 | 1.4M |
| 2022-09-01 | 4,730.00 | 4,875.00 | 4,630.00 | 4,800.00 | 1.3M |
| 2022-08-31 | 4,730.00 | 4,835.00 | 4,620.00 | 4,675.00 | 0.7M |
| 2022-08-30 | 5,020.00 | 5,070.00 | 4,760.00 | 4,810.00 | 0.9M |
| 2022-08-29 | 4,945.00 | 5,110.00 | 4,760.00 | 4,940.00 | 1.0M |
| 2022-08-28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2022-08-26 | 5,160.00 | 5,690.00 | 5,050.00 | 5,150.00 | 4.3M |
| 2022-08-25 | 4,990.00 | 5,360.00 | 4,980.00 | 5,100.00 | 3.1M |
| 2022-08-24 | 4,460.00 | 5,470.00 | 4,460.00 | 5,150.00 | 12.9M |
| 2022-08-23 | 4,795.00 | 4,945.00 | 4,335.00 | 4,460.00 | 1.8M |
| 2022-08-22 | 4,980.00 | 5,230.00 | 4,750.00 | 4,795.00 | 2.2M |
| 2022-08-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-08-19 | 4,775.00 | 5,420.00 | 4,620.00 | 5,200.00 | 14.8M |
| 2022-08-18 | 4,300.00 | 5,110.00 | 4,110.00 | 4,675.00 | 12.4M |
| 2022-08-17 | 4,665.00 | 5,080.00 | 4,385.00 | 4,395.00 | 3.7M |
| 2022-08-16 | 4,455.00 | 5,640.00 | 4,360.00 | 4,660.00 | 12.4M |
| 2022-08-15 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 0.0M |
| 2022-08-12 | 4,500.00 | 4,755.00 | 4,500.00 | 4,645.00 | 1.0M |
| 2022-08-11 | 4,405.00 | 4,460.00 | 4,350.00 | 4,350.00 | 0.6M |
| 2022-08-10 | 4,100.00 | 4,345.00 | 4,080.00 | 4,320.00 | 0.8M |
| 2022-08-09 | 4,250.00 | 4,405.00 | 3,965.00 | 4,165.00 | 4.6M |
| 2022-08-08 | 3,875.00 | 4,525.00 | 3,610.00 | 4,160.00 | 19.7M |
| 2022-08-05 | 2,720.00 | 3,535.00 | 2,700.00 | 3,535.00 | 14.7M |
| 2022-08-04 | 2,605.00 | 2,865.00 | 2,580.00 | 2,720.00 | 1.5M |
| 2022-08-03 | 2,605.00 | 2,630.00 | 2,580.00 | 2,605.00 | 0.1M |
| 2022-08-02 | 2,690.00 | 2,690.00 | 2,550.00 | 2,630.00 | 0.2M |
| 2022-08-01 | 2,665.00 | 2,725.00 | 2,605.00 | 2,640.00 | 0.1M |
| 2022-07-29 | 2,595.00 | 2,740.00 | 2,500.00 | 2,690.00 | 0.3M |
| 2022-07-28 | 2,600.00 | 2,740.00 | 2,500.00 | 2,600.00 | 0.7M |
| 2022-07-27 | 2,380.00 | 2,580.00 | 2,380.00 | 2,520.00 | 0.2M |
| 2022-07-26 | 2,375.00 | 2,430.00 | 2,280.00 | 2,370.00 | 0.1M |
| 2022-07-25 | 2,380.00 | 2,500.00 | 2,375.00 | 2,410.00 | 0.1M |
| 2022-07-22 | 2,480.00 | 2,510.00 | 2,350.00 | 2,380.00 | 0.3M |
| 2022-07-21 | 2,560.00 | 2,560.00 | 2,500.00 | 2,505.00 | 0.1M |
| 2022-07-20 | 2,520.00 | 2,610.00 | 2,520.00 | 2,555.00 | 0.1M |
| 2022-07-19 | 2,615.00 | 2,615.00 | 2,550.00 | 2,550.00 | 0.1M |
| 2022-07-18 | 2,485.00 | 2,660.00 | 2,480.00 | 2,620.00 | 0.2M |
| 2022-07-15 | 2,655.00 | 2,680.00 | 2,590.00 | 2,655.00 | 0.2M |
| 2022-07-14 | 2,645.00 | 2,690.00 | 2,575.00 | 2,655.00 | 0.1M |
| 2022-07-13 | 2,720.00 | 2,760.00 | 2,640.00 | 2,680.00 | 0.1M |
| 2022-07-12 | 2,645.00 | 2,880.00 | 2,620.00 | 2,705.00 | 0.6M |
| 2022-07-11 | 2,700.00 | 2,725.00 | 2,630.00 | 2,645.00 | 0.1M |
| 2022-07-08 | 2,630.00 | 2,750.00 | 2,620.00 | 2,690.00 | 0.2M |
| 2022-07-07 | 2,700.00 | 2,700.00 | 2,575.00 | 2,630.00 | 0.1M |
| 2022-07-06 | 2,655.00 | 2,735.00 | 2,600.00 | 2,630.00 | 0.1M |
| 2022-07-05 | 2,605.00 | 2,670.00 | 2,590.00 | 2,655.00 | 0.2M |
| 2022-07-04 | 2,620.00 | 2,670.00 | 2,565.00 | 2,610.00 | 0.1M |
| 2022-07-01 | 2,570.00 | 2,645.00 | 2,525.00 | 2,600.00 | 0.1M |
| 2022-06-30 | 2,550.00 | 2,645.00 | 2,495.00 | 2,570.00 | 0.1M |
| 2022-06-29 | 2,600.00 | 2,670.00 | 2,500.00 | 2,540.00 | 0.1M |
| 2022-06-28 | 2,580.00 | 2,695.00 | 2,520.00 | 2,605.00 | 0.1M |
| 2022-06-27 | 2,580.00 | 2,670.00 | 2,570.00 | 2,575.00 | 0.2M |
| 2022-06-24 | 2,650.00 | 2,700.00 | 2,570.00 | 2,570.00 | 0.2M |
| 2022-06-23 | 2,710.00 | 2,810.00 | 2,635.00 | 2,665.00 | 0.3M |
| 2022-06-22 | 2,805.00 | 2,810.00 | 2,690.00 | 2,750.00 | 0.2M |
| 2022-06-21 | 2,765.00 | 2,835.00 | 2,750.00 | 2,810.00 | 0.1M |
| 2022-06-20 | 2,785.00 | 2,790.00 | 2,670.00 | 2,780.00 | 0.3M |
| 2022-06-19 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-06-17 | 2,765.00 | 2,790.00 | 2,700.00 | 2,790.00 | 0.2M |
| 2022-06-16 | 2,915.00 | 2,915.00 | 2,805.00 | 2,850.00 | 0.2M |
| 2022-06-15 | 2,820.00 | 2,955.00 | 2,775.00 | 2,885.00 | 0.4M |
| 2022-06-14 | 2,905.00 | 2,960.00 | 2,820.00 | 2,820.00 | 0.3M |
| 2022-06-13 | 2,970.00 | 3,000.00 | 2,740.00 | 2,965.00 | 0.6M |
| 2022-06-10 | 2,985.00 | 3,040.00 | 2,930.00 | 3,020.00 | 0.5M |
| 2022-06-09 | 2,850.00 | 3,090.00 | 2,845.00 | 2,995.00 | 2.0M |
| 2022-06-08 | 2,730.00 | 2,830.00 | 2,660.00 | 2,820.00 | 1.0M |
| 2022-06-07 | 2,805.00 | 3,360.00 | 2,720.00 | 2,720.00 | 3.8M |
| 2022-06-06 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2022-06-03 | 2,780.00 | 2,865.00 | 2,725.00 | 2,840.00 | 0.5M |
| 2022-06-02 | 2,860.00 | 2,900.00 | 2,780.00 | 2,790.00 | 0.4M |
| 2022-06-01 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2022-05-31 | 2,920.00 | 2,965.00 | 2,845.00 | 2,895.00 | 0.6M |
| 2022-05-30 | 2,830.00 | 2,915.00 | 2,780.00 | 2,900.00 | 0.5M |
| 2022-05-29 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2022-05-27 | 2,850.00 | 2,900.00 | 2,780.00 | 2,830.00 | 0.4M |
| 2022-05-26 | 2,750.00 | 2,895.00 | 2,700.00 | 2,835.00 | 0.7M |
| 2022-05-25 | 2,800.00 | 2,880.00 | 2,725.00 | 2,780.00 | 0.8M |
| 2022-05-24 | 2,995.00 | 3,080.00 | 2,670.00 | 2,845.00 | 2.0M |
| 2022-05-23 | 2,770.00 | 3,005.00 | 2,710.00 | 2,920.00 | 3.0M |
| 2022-05-20 | 2,420.00 | 2,660.00 | 2,420.00 | 2,660.00 | 0.6M |
| 2022-05-19 | 2,480.00 | 2,490.00 | 2,415.00 | 2,445.00 | 0.1M |
| 2022-05-18 | 2,510.00 | 2,530.00 | 2,475.00 | 2,505.00 | 0.1M |
| 2022-05-17 | 2,415.00 | 2,540.00 | 2,380.00 | 2,510.00 | 0.4M |
| 2022-05-16 | 2,495.00 | 2,495.00 | 2,395.00 | 2,395.00 | 0.0M |
| 2022-05-13 | 2,435.00 | 2,435.00 | 2,395.00 | 2,420.00 | 0.0M |
| 2022-05-12 | 2,510.00 | 2,535.00 | 2,395.00 | 2,400.00 | 0.2M |
| 2022-05-11 | 2,510.00 | 2,565.00 | 2,510.00 | 2,540.00 | 0.1M |
| 2022-05-10 | 2,550.00 | 2,590.00 | 2,485.00 | 2,525.00 | 0.1M |
| 2022-05-09 | 2,575.00 | 2,640.00 | 2,575.00 | 2,575.00 | 0.1M |
| 2022-05-06 | 2,650.00 | 2,680.00 | 2,595.00 | 2,600.00 | 0.1M |
| 2022-05-05 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-05-04 | 2,700.00 | 2,710.00 | 2,635.00 | 2,650.00 | 0.1M |
| 2022-05-03 | 2,725.00 | 2,725.00 | 2,670.00 | 2,700.00 | 0.2M |
| 2022-05-02 | 2,650.00 | 2,755.00 | 2,635.00 | 2,725.00 | 0.3M |
| 2022-04-29 | 2,685.00 | 2,700.00 | 2,625.00 | 2,660.00 | 0.2M |
| 2022-04-28 | 2,560.00 | 2,700.00 | 2,535.00 | 2,670.00 | 0.6M |
| 2022-04-27 | 2,560.00 | 2,595.00 | 2,510.00 | 2,565.00 | 0.4M |
| 2022-04-26 | 2,680.00 | 2,690.00 | 2,605.00 | 2,625.00 | 0.6M |
| 2022-04-25 | 2,575.00 | 2,980.00 | 2,490.00 | 2,690.00 | 4.5M |
| 2022-04-22 | 2,660.00 | 2,675.00 | 2,600.00 | 2,635.00 | 0.3M |
| 2022-04-21 | 2,630.00 | 2,715.00 | 2,595.00 | 2,660.00 | 0.4M |
| 2022-04-20 | 2,695.00 | 2,705.00 | 2,605.00 | 2,640.00 | 0.4M |
| 2022-04-19 | 2,730.00 | 2,750.00 | 2,645.00 | 2,670.00 | 0.4M |
| 2022-04-18 | 2,700.00 | 2,760.00 | 2,575.00 | 2,710.00 | 1.0M |
| 2022-04-17 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2022-04-15 | 2,950.00 | 3,000.00 | 2,600.00 | 2,660.00 | 3.0M |