3,920.00
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 | 8,680.00 | 8,775.00 | 8,620.00 | 8,755.00 | 1.3M |
| 2023-12-27 | 8,540.00 | 8,820.00 | 8,535.00 | 8,680.00 | 2.8M |
| 2023-12-26 | 8,565.00 | 8,710.00 | 8,450.00 | 8,470.00 | 2.4M |
| 2023-12-25 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0M |
| 2023-12-22 | 9,000.00 | 9,015.00 | 8,710.00 | 8,710.00 | 2.5M |
| 2023-12-21 | 8,970.00 | 9,195.00 | 8,865.00 | 8,910.00 | 3.8M |
| 2023-12-20 | 9,160.00 | 9,160.00 | 9,060.00 | 9,105.00 | 2.2M |
| 2023-12-19 | 9,000.00 | 9,095.00 | 8,880.00 | 9,065.00 | 3.0M |
| 2023-12-18 | 9,000.00 | 9,145.00 | 8,900.00 | 9,010.00 | 4.8M |
| 2023-12-15 | 8,665.00 | 8,900.00 | 8,660.00 | 8,785.00 | 4.0M |
| 2023-12-14 | 8,605.00 | 8,630.00 | 8,465.00 | 8,535.00 | 3.0M |
| 2023-12-13 | 8,585.00 | 8,595.00 | 8,350.00 | 8,360.00 | 2.8M |
| 2023-12-12 | 8,660.00 | 8,750.00 | 8,590.00 | 8,700.00 | 3.2M |
| 2023-12-11 | 8,755.00 | 8,850.00 | 8,695.00 | 8,710.00 | 3.0M |
| 2023-12-10 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0M |
| 2023-12-08 | 8,520.00 | 8,735.00 | 8,450.00 | 8,695.00 | 3.9M |
| 2023-12-07 | 8,535.00 | 8,565.00 | 8,220.00 | 8,435.00 | 3.5M |
| 2023-12-06 | 8,515.00 | 8,635.00 | 8,410.00 | 8,445.00 | 2.9M |
| 2023-12-05 | 8,640.00 | 8,810.00 | 8,490.00 | 8,515.00 | 4.6M |
| 2023-12-04 | 8,695.00 | 8,925.00 | 8,545.00 | 8,725.00 | 5.2M |
| 2023-12-03 | 8,515.00 | 8,515.00 | 8,515.00 | 8,515.00 | 0.0M |
| 2023-12-01 | 8,535.00 | 8,635.00 | 8,345.00 | 8,515.00 | 4.5M |
| 2023-11-30 | 8,445.00 | 8,695.00 | 8,420.00 | 8,620.00 | 4.8M |
| 2023-11-29 | 8,310.00 | 8,605.00 | 8,200.00 | 8,560.00 | 4.9M |
| 2023-11-28 | 8,120.00 | 8,365.00 | 8,110.00 | 8,225.00 | 3.0M |
| 2023-11-27 | 8,220.00 | 8,250.00 | 8,070.00 | 8,120.00 | 1.6M |
| 2023-11-26 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0.0M |
| 2023-11-24 | 8,265.00 | 8,395.00 | 8,200.00 | 8,210.00 | 2.0M |
| 2023-11-23 | 8,145.00 | 8,300.00 | 8,115.00 | 8,265.00 | 2.4M |
| 2023-11-22 | 8,175.00 | 8,300.00 | 8,100.00 | 8,165.00 | 2.8M |
| 2023-11-21 | 8,310.00 | 8,375.00 | 8,090.00 | 8,235.00 | 4.2M |
| 2023-11-20 | 7,945.00 | 8,320.00 | 7,900.00 | 8,260.00 | 4.8M |
| 2023-11-19 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
| 2023-11-17 | 7,960.00 | 8,030.00 | 7,815.00 | 7,980.00 | 3.6M |
| 2023-11-16 | 8,175.00 | 8,380.00 | 8,050.00 | 8,075.00 | 5.9M |
| 2023-11-15 | 8,565.00 | 8,660.00 | 8,095.00 | 8,215.00 | 6.4M |
| 2023-11-14 | 7,835.00 | 8,275.00 | 7,785.00 | 8,105.00 | 7.2M |
| 2023-11-13 | 7,875.00 | 7,975.00 | 7,660.00 | 7,670.00 | 5.0M |
| 2023-11-10 | 7,820.00 | 7,900.00 | 7,735.00 | 7,750.00 | 5.1M |
| 2023-11-09 | 8,275.00 | 8,325.00 | 7,880.00 | 8,090.00 | 8.2M |
| 2023-11-08 | 8,465.00 | 8,845.00 | 8,145.00 | 8,165.00 | 9.4M |
| 2023-11-07 | 9,780.00 | 9,780.00 | 8,375.00 | 8,730.00 | 14.5M |
| 2023-11-06 | 8,535.00 | 9,780.00 | 8,300.00 | 9,780.00 | 14.3M |
| 2023-11-03 | 7,740.00 | 7,770.00 | 7,415.00 | 7,655.00 | 7.3M |
| 2023-11-02 | 6,990.00 | 7,435.00 | 6,990.00 | 7,435.00 | 5.9M |
| 2023-11-01 | 7,110.00 | 7,185.00 | 6,795.00 | 6,830.00 | 4.2M |
| 2023-10-31 | 7,375.00 | 7,375.00 | 6,955.00 | 7,000.00 | 4.5M |
| 2023-10-30 | 7,110.00 | 7,465.00 | 7,110.00 | 7,390.00 | 4.6M |
| 2023-10-29 | 7,205.00 | 7,205.00 | 7,205.00 | 7,205.00 | 0.0M |
| 2023-10-27 | 7,150.00 | 7,415.00 | 7,055.00 | 7,205.00 | 7.2M |
| 2023-10-26 | 7,350.00 | 7,420.00 | 7,065.00 | 7,100.00 | 6.1M |
| 2023-10-25 | 8,305.00 | 8,305.00 | 7,630.00 | 7,635.00 | 5.7M |
| 2023-10-24 | 8,035.00 | 8,270.00 | 7,700.00 | 8,260.00 | 4.9M |
| 2023-10-23 | 7,975.00 | 8,135.00 | 7,910.00 | 7,955.00 | 3.2M |
| 2023-10-22 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0M |
| 2023-10-20 | 8,255.00 | 8,290.00 | 7,950.00 | 8,050.00 | 5.1M |
| 2023-10-19 | 8,510.00 | 8,550.00 | 8,410.00 | 8,435.00 | 3.1M |
| 2023-10-18 | 8,770.00 | 8,900.00 | 8,705.00 | 8,750.00 | 1.9M |
| 2023-10-17 | 8,885.00 | 9,100.00 | 8,790.00 | 8,820.00 | 3.2M |
| 2023-10-16 | 8,600.00 | 8,820.00 | 8,545.00 | 8,765.00 | 3.2M |
| 2023-10-15 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0M |
| 2023-10-13 | 9,050.00 | 9,125.00 | 8,830.00 | 8,905.00 | 2.8M |
| 2023-10-12 | 8,895.00 | 9,220.00 | 8,855.00 | 9,080.00 | 4.0M |
| 2023-10-11 | 8,500.00 | 8,875.00 | 8,455.00 | 8,790.00 | 3.6M |
| 2023-10-10 | 8,745.00 | 8,815.00 | 8,280.00 | 8,300.00 | 3.4M |
| 2023-10-06 | 8,650.00 | 8,790.00 | 8,610.00 | 8,700.00 | 2.4M |
| 2023-10-05 | 8,785.00 | 8,925.00 | 8,610.00 | 8,650.00 | 2.7M |
| 2023-10-04 | 9,040.00 | 9,040.00 | 8,575.00 | 8,575.00 | 3.8M |
| 2023-10-03 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.0M |
| 2023-09-27 | 9,000.00 | 9,185.00 | 8,955.00 | 9,145.00 | 3.2M |
| 2023-09-26 | 9,205.00 | 9,390.00 | 9,125.00 | 9,125.00 | 2.8M |
| 2023-09-25 | 9,745.00 | 9,770.00 | 9,200.00 | 9,210.00 | 4.4M |
| 2023-09-24 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0M |
| 2023-09-22 | 9,620.00 | 9,815.00 | 9,520.00 | 9,755.00 | 3.0M |
| 2023-09-21 | 9,905.00 | 10,075.00 | 9,750.00 | 9,820.00 | 2.8M |
| 2023-09-20 | 9,790.00 | 10,055.00 | 9,790.00 | 10,045.00 | 3.5M |
| 2023-09-19 | 9,980.00 | 10,075.00 | 9,790.00 | 9,820.00 | 3.0M |
| 2023-09-18 | 9,890.00 | 10,035.00 | 9,790.00 | 9,985.00 | 3.5M |
| 2023-09-17 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.0M |
| 2023-09-15 | 9,765.00 | 10,025.00 | 9,680.00 | 9,890.00 | 4.7M |
| 2023-09-14 | 9,575.00 | 9,835.00 | 9,495.00 | 9,750.00 | 4.9M |
| 2023-09-13 | 9,610.00 | 9,790.00 | 9,465.00 | 9,465.00 | 4.9M |
| 2023-09-12 | 10,170.00 | 10,210.00 | 9,640.00 | 9,740.00 | 7.6M |
| 2023-09-11 | 10,315.00 | 10,330.00 | 9,990.00 | 10,035.00 | 3.6M |
| 2023-09-10 | 10,305.00 | 10,305.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2023-09-08 | 10,180.00 | 10,350.00 | 10,050.00 | 10,305.00 | 5.4M |
| 2023-09-07 | 10,485.00 | 10,565.00 | 10,135.00 | 10,205.00 | 7.0M |
| 2023-09-06 | 10,840.00 | 10,985.00 | 10,535.00 | 10,580.00 | 3.9M |
| 2023-09-05 | 10,790.00 | 10,930.00 | 10,615.00 | 10,805.00 | 3.5M |
| 2023-09-04 | 10,570.00 | 10,885.00 | 10,525.00 | 10,780.00 | 4.3M |
| 2023-09-01 | 11,075.00 | 11,110.00 | 10,770.00 | 10,770.00 | 5.2M |
| 2023-08-31 | 11,175.00 | 11,295.00 | 10,985.00 | 11,180.00 | 3.9M |
| 2023-08-30 | 11,375.00 | 11,430.00 | 11,160.00 | 11,185.00 | 3.6M |
| 2023-08-29 | 11,430.00 | 11,440.00 | 11,100.00 | 11,205.00 | 5.4M |
| 2023-08-28 | 11,465.00 | 11,470.00 | 11,310.00 | 11,410.00 | 3.9M |
| 2023-08-25 | 10,980.00 | 11,335.00 | 10,910.00 | 11,285.00 | 5.0M |
| 2023-08-24 | 10,985.00 | 11,255.00 | 10,785.00 | 11,235.00 | 5.0M |
| 2023-08-23 | 11,170.00 | 11,170.00 | 10,700.00 | 10,825.00 | 5.2M |
| 2023-08-22 | 11,050.00 | 11,220.00 | 10,970.00 | 11,175.00 | 6.2M |
| 2023-08-21 | 10,490.00 | 10,930.00 | 10,490.00 | 10,790.00 | 6.3M |
| 2023-08-18 | 10,635.00 | 10,800.00 | 10,370.00 | 10,500.00 | 6.1M |
| 2023-08-17 | 10,300.00 | 10,760.00 | 10,120.00 | 10,735.00 | 8.5M |
| 2023-08-16 | 10,660.00 | 10,860.00 | 10,330.00 | 10,350.00 | 8.1M |
| 2023-08-14 | 10,900.00 | 11,045.00 | 10,585.00 | 10,840.00 | 7.8M |
| 2023-08-11 | 11,470.00 | 11,470.00 | 10,980.00 | 11,100.00 | 7.1M |
| 2023-08-10 | 11,190.00 | 11,480.00 | 11,090.00 | 11,340.00 | 5.3M |
| 2023-08-09 | 11,035.00 | 11,490.00 | 10,935.00 | 11,300.00 | 7.8M |
| 2023-08-08 | 10,910.00 | 11,120.00 | 10,640.00 | 11,075.00 | 10.7M |
| 2023-08-07 | 11,565.00 | 11,590.00 | 10,735.00 | 10,910.00 | 15.5M |
| 2023-08-04 | 12,020.00 | 12,100.00 | 11,700.00 | 11,750.00 | 8.2M |
| 2023-08-03 | 11,865.00 | 11,980.00 | 11,480.00 | 11,960.00 | 11.5M |
| 2023-08-02 | 12,000.00 | 12,390.00 | 11,700.00 | 11,705.00 | 15.3M |
| 2023-08-01 | 12,885.00 | 12,980.00 | 12,065.00 | 12,340.00 | 19.7M |
| 2023-07-31 | 12,260.00 | 12,695.00 | 12,095.00 | 12,585.00 | 15.5M |
| 2023-07-28 | 11,105.00 | 12,020.00 | 10,960.00 | 11,995.00 | 20.0M |
| 2023-07-27 | 12,750.00 | 12,985.00 | 11,235.00 | 11,405.00 | 26.5M |
| 2023-07-26 | 13,780.00 | 15,725.00 | 12,140.00 | 13,030.00 | 31.6M |
| 2023-07-25 | 13,060.00 | 13,635.00 | 12,565.00 | 13,520.00 | 15.3M |
| 2023-07-24 | 12,150.00 | 12,895.00 | 12,030.00 | 12,735.00 | 14.8M |
| 2023-07-21 | 11,070.00 | 12,045.00 | 11,050.00 | 11,945.00 | 9.0M |
| 2023-07-20 | 11,285.00 | 11,585.00 | 11,130.00 | 11,420.00 | 6.8M |
| 2023-07-19 | 11,250.00 | 11,495.00 | 11,090.00 | 11,495.00 | 8.5M |
| 2023-07-18 | 10,420.00 | 11,130.00 | 10,385.00 | 11,115.00 | 7.0M |
| 2023-07-17 | 10,235.00 | 10,350.00 | 10,165.00 | 10,350.00 | 6.1M |
| 2023-07-14 | 10,045.00 | 10,175.00 | 9,985.00 | 10,165.00 | 5.7M |
| 2023-07-13 | 9,850.00 | 10,040.00 | 9,745.00 | 9,975.00 | 7.1M |