8,570.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 11,420.00 | 11,425.00 | 11,300.00 | 11,425.00 | 0.4M |
| 2021-12-29 | 11,405.00 | 11,465.00 | 11,350.00 | 11,420.00 | 0.4M |
| 2021-12-28 | 11,200.00 | 11,405.00 | 11,200.00 | 11,405.00 | 0.5M |
| 2021-12-27 | 11,230.00 | 11,400.00 | 11,170.00 | 11,190.00 | 0.5M |
| 2021-12-24 | 11,355.00 | 11,430.00 | 11,165.00 | 11,230.00 | 0.6M |
| 2021-12-23 | 11,280.00 | 11,355.00 | 11,255.00 | 11,280.00 | 0.5M |
| 2021-12-22 | 11,110.00 | 11,195.00 | 11,110.00 | 11,180.00 | 0.6M |
| 2021-12-21 | 11,100.00 | 11,115.00 | 10,955.00 | 11,040.00 | 1.3M |
| 2021-12-20 | 11,440.00 | 11,440.00 | 11,160.00 | 11,170.00 | 0.8M |
| 2021-12-17 | 11,640.00 | 11,640.00 | 11,440.00 | 11,440.00 | 1.0M |
| 2021-12-16 | 11,800.00 | 11,800.00 | 11,650.00 | 11,705.00 | 0.8M |
| 2021-12-15 | 11,710.00 | 11,750.00 | 11,680.00 | 11,690.00 | 0.6M |
| 2021-12-14 | 11,830.00 | 11,885.00 | 11,745.00 | 11,810.00 | 0.8M |
| 2021-12-13 | 12,070.00 | 12,100.00 | 11,945.00 | 12,005.00 | 0.9M |
| 2021-12-10 | 11,985.00 | 12,050.00 | 11,875.00 | 12,050.00 | 0.5M |
| 2021-12-09 | 12,165.00 | 12,185.00 | 12,030.00 | 12,115.00 | 0.4M |
| 2021-12-08 | 11,900.00 | 12,135.00 | 11,790.00 | 12,100.00 | 0.6M |
| 2021-12-07 | 11,940.00 | 11,940.00 | 11,615.00 | 11,670.00 | 1.5M |
| 2021-12-06 | 12,000.00 | 12,135.00 | 11,900.00 | 11,940.00 | 1.2M |
| 2021-12-03 | 12,260.00 | 12,260.00 | 12,115.00 | 12,195.00 | 0.7M |
| 2021-12-02 | 12,200.00 | 12,305.00 | 12,185.00 | 12,250.00 | 0.8M |
| 2021-12-01 | 12,500.00 | 12,510.00 | 12,370.00 | 12,415.00 | 1.1M |
| 2021-11-30 | 12,745.00 | 12,745.00 | 12,495.00 | 12,535.00 | 0.7M |
| 2021-11-29 | 12,385.00 | 12,645.00 | 12,250.00 | 12,605.00 | 1.0M |
| 2021-11-26 | 12,630.00 | 12,710.00 | 12,565.00 | 12,625.00 | 0.6M |
| 2021-11-25 | 12,595.00 | 12,660.00 | 12,570.00 | 12,630.00 | 0.5M |
| 2021-11-24 | 12,795.00 | 12,795.00 | 12,590.00 | 12,595.00 | 1.2M |
| 2021-11-23 | 12,780.00 | 12,895.00 | 12,760.00 | 12,860.00 | 0.7M |
| 2021-11-22 | 12,595.00 | 12,805.00 | 12,545.00 | 12,800.00 | 0.8M |
| 2021-11-19 | 12,515.00 | 12,515.00 | 12,400.00 | 12,455.00 | 0.9M |
| 2021-11-18 | 12,510.00 | 12,525.00 | 12,400.00 | 12,520.00 | 0.7M |
| 2021-11-17 | 12,440.00 | 12,545.00 | 12,330.00 | 12,495.00 | 0.9M |
| 2021-11-16 | 12,535.00 | 12,535.00 | 12,425.00 | 12,440.00 | 1.0M |
| 2021-11-15 | 12,710.00 | 12,805.00 | 12,505.00 | 12,545.00 | 1.7M |
| 2021-11-12 | 12,735.00 | 12,735.00 | 12,590.00 | 12,700.00 | 0.8M |
| 2021-11-11 | 12,470.00 | 12,550.00 | 12,350.00 | 12,520.00 | 1.0M |
| 2021-11-10 | 12,715.00 | 12,720.00 | 12,460.00 | 12,525.00 | 1.8M |
| 2021-11-09 | 12,915.00 | 12,915.00 | 12,730.00 | 12,800.00 | 1.5M |
| 2021-11-08 | 12,580.00 | 12,770.00 | 12,490.00 | 12,710.00 | 1.3M |
| 2021-11-05 | 12,650.00 | 12,740.00 | 12,550.00 | 12,580.00 | 1.3M |
| 2021-11-04 | 12,435.00 | 12,545.00 | 12,300.00 | 12,480.00 | 0.9M |
| 2021-11-03 | 12,365.00 | 12,420.00 | 12,215.00 | 12,260.00 | 1.1M |
| 2021-11-02 | 12,200.00 | 12,380.00 | 12,175.00 | 12,280.00 | 0.8M |
| 2021-11-01 | 12,120.00 | 12,160.00 | 11,990.00 | 12,045.00 | 0.7M |
| 2021-10-29 | 11,945.00 | 12,050.00 | 11,895.00 | 12,010.00 | 0.6M |
| 2021-10-28 | 12,050.00 | 12,100.00 | 11,855.00 | 11,855.00 | 1.5M |
| 2021-10-27 | 11,920.00 | 12,050.00 | 11,850.00 | 12,050.00 | 0.7M |
| 2021-10-26 | 12,010.00 | 12,050.00 | 11,875.00 | 11,910.00 | 0.9M |
| 2021-10-25 | 11,735.00 | 11,795.00 | 11,610.00 | 11,790.00 | 0.6M |
| 2021-10-22 | 11,695.00 | 11,735.00 | 11,610.00 | 11,680.00 | 0.5M |
| 2021-10-21 | 11,750.00 | 11,800.00 | 11,625.00 | 11,640.00 | 0.6M |
| 2021-10-20 | 11,770.00 | 11,890.00 | 11,690.00 | 11,800.00 | 0.7M |
| 2021-10-19 | 11,735.00 | 11,840.00 | 11,675.00 | 11,735.00 | 0.9M |
| 2021-10-18 | 11,450.00 | 11,625.00 | 11,450.00 | 11,610.00 | 1.2M |
| 2021-10-15 | 11,175.00 | 11,475.00 | 11,125.00 | 11,450.00 | 2.1M |
| 2021-10-14 | 11,115.00 | 11,135.00 | 11,055.00 | 11,120.00 | 0.7M |
| 2021-10-13 | 10,780.00 | 11,050.00 | 10,775.00 | 11,050.00 | 0.8M |
| 2021-10-12 | 10,810.00 | 10,890.00 | 10,700.00 | 10,750.00 | 1.3M |
| 2021-10-08 | 10,810.00 | 11,060.00 | 10,775.00 | 10,825.00 | 0.8M |
| 2021-10-07 | 10,695.00 | 10,790.00 | 10,690.00 | 10,775.00 | 0.5M |
| 2021-10-06 | 10,805.00 | 10,850.00 | 10,680.00 | 10,695.00 | 0.5M |
| 2021-10-05 | 10,590.00 | 10,705.00 | 10,580.00 | 10,680.00 | 0.9M |
| 2021-10-01 | 10,920.00 | 10,945.00 | 10,795.00 | 10,805.00 | 0.7M |
| 2021-09-30 | 10,785.00 | 10,985.00 | 10,695.00 | 10,950.00 | 0.7M |
| 2021-09-29 | 10,840.00 | 10,840.00 | 10,685.00 | 10,735.00 | 1.4M |
| 2021-09-28 | 11,070.00 | 11,090.00 | 10,975.00 | 10,975.00 | 1.0M |
| 2021-09-27 | 11,105.00 | 11,270.00 | 10,995.00 | 11,120.00 | 1.1M |
| 2021-09-24 | 11,135.00 | 11,215.00 | 11,010.00 | 11,150.00 | 1.0M |
| 2021-09-23 | 11,000.00 | 11,135.00 | 10,945.00 | 11,055.00 | 0.9M |
| 2021-09-17 | 11,190.00 | 11,235.00 | 11,090.00 | 11,205.00 | 1.1M |
| 2021-09-16 | 11,405.00 | 11,425.00 | 11,170.00 | 11,240.00 | 0.9M |
| 2021-09-15 | 11,400.00 | 11,410.00 | 11,310.00 | 11,375.00 | 0.8M |
| 2021-09-14 | 11,200.00 | 11,445.00 | 11,145.00 | 11,345.00 | 1.3M |
| 2021-09-13 | 11,235.00 | 11,350.00 | 11,180.00 | 11,215.00 | 1.0M |
| 2021-09-10 | 11,075.00 | 11,260.00 | 11,075.00 | 11,255.00 | 1.2M |
| 2021-09-09 | 11,110.00 | 11,215.00 | 11,000.00 | 11,060.00 | 0.9M |
| 2021-09-08 | 11,230.00 | 11,265.00 | 11,125.00 | 11,135.00 | 0.9M |
| 2021-09-07 | 11,035.00 | 11,235.00 | 11,025.00 | 11,235.00 | 1.1M |
| 2021-09-06 | 10,835.00 | 11,040.00 | 10,830.00 | 11,025.00 | 0.8M |
| 2021-09-03 | 10,940.00 | 11,000.00 | 10,770.00 | 10,830.00 | 1.5M |
| 2021-09-02 | 11,035.00 | 11,045.00 | 10,900.00 | 10,935.00 | 1.5M |
| 2021-09-01 | 11,260.00 | 11,275.00 | 10,880.00 | 11,040.00 | 2.6M |
| 2021-08-31 | 11,280.00 | 11,370.00 | 11,195.00 | 11,255.00 | 1.5M |
| 2021-08-30 | 11,315.00 | 11,460.00 | 11,190.00 | 11,245.00 | 2.0M |
| 2021-08-27 | 11,050.00 | 11,185.00 | 11,015.00 | 11,175.00 | 1.1M |
| 2021-08-26 | 11,235.00 | 11,285.00 | 11,125.00 | 11,180.00 | 0.9M |
| 2021-08-25 | 11,255.00 | 11,255.00 | 11,020.00 | 11,155.00 | 1.3M |
| 2021-08-24 | 11,200.00 | 11,305.00 | 11,080.00 | 11,180.00 | 1.6M |
| 2021-08-23 | 10,875.00 | 11,050.00 | 10,760.00 | 11,005.00 | 1.2M |
| 2021-08-20 | 10,910.00 | 10,925.00 | 10,725.00 | 10,760.00 | 1.8M |
| 2021-08-19 | 10,780.00 | 11,025.00 | 10,700.00 | 10,960.00 | 1.9M |
| 2021-08-18 | 10,700.00 | 10,900.00 | 10,615.00 | 10,705.00 | 3.0M |
| 2021-08-17 | 11,125.00 | 11,125.00 | 10,865.00 | 10,885.00 | 5.9M |
| 2021-08-13 | 11,510.00 | 11,770.00 | 11,445.00 | 11,480.00 | 3.6M |
| 2021-08-12 | 11,495.00 | 11,510.00 | 11,350.00 | 11,485.00 | 2.6M |
| 2021-08-11 | 11,125.00 | 11,415.00 | 11,125.00 | 11,400.00 | 2.3M |
| 2021-08-10 | 11,150.00 | 11,210.00 | 10,980.00 | 11,000.00 | 2.3M |
| 2021-08-09 | 11,320.00 | 11,355.00 | 10,985.00 | 11,150.00 | 4.1M |
| 2021-08-06 | 11,120.00 | 11,345.00 | 11,100.00 | 11,215.00 | 2.7M |
| 2021-08-05 | 11,150.00 | 11,180.00 | 11,000.00 | 11,025.00 | 2.9M |
| 2021-08-04 | 10,790.00 | 11,115.00 | 10,670.00 | 11,085.00 | 2.0M |
| 2021-08-03 | 11,050.00 | 11,055.00 | 10,775.00 | 10,790.00 | 2.9M |
| 2021-08-02 | 10,975.00 | 11,190.00 | 10,825.00 | 10,990.00 | 3.6M |
| 2021-07-30 | 10,790.00 | 10,925.00 | 10,700.00 | 10,850.00 | 2.3M |
| 2021-07-29 | 10,375.00 | 10,640.00 | 10,350.00 | 10,625.00 | 1.8M |
| 2021-07-28 | 10,090.00 | 10,310.00 | 10,050.00 | 10,260.00 | 2.3M |
| 2021-07-27 | 10,565.00 | 10,635.00 | 10,365.00 | 10,365.00 | 2.1M |
| 2021-07-26 | 10,640.00 | 10,675.00 | 10,380.00 | 10,545.00 | 2.7M |
| 2021-07-23 | 10,785.00 | 10,855.00 | 10,645.00 | 10,690.00 | 2.7M |
| 2021-07-22 | 10,675.00 | 10,870.00 | 10,590.00 | 10,720.00 | 4.8M |
| 2021-07-21 | 10,225.00 | 10,585.00 | 10,225.00 | 10,530.00 | 3.7M |
| 2021-07-20 | 10,025.00 | 10,190.00 | 10,000.00 | 10,095.00 | 3.7M |