28,745.00
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 | 13,190.00 | 13,265.00 | 13,165.00 | 13,265.00 | 0.9M |
| 2021-12-29 | 13,300.00 | 13,320.00 | 13,260.00 | 13,285.00 | 0.9M |
| 2021-12-28 | 13,260.00 | 13,310.00 | 13,260.00 | 13,300.00 | 1.5M |
| 2021-12-27 | 13,090.00 | 13,120.00 | 13,075.00 | 13,085.00 | 0.8M |
| 2021-12-24 | 13,055.00 | 13,085.00 | 13,040.00 | 13,040.00 | 0.9M |
| 2021-12-23 | 12,980.00 | 13,010.00 | 12,950.00 | 12,965.00 | 0.8M |
| 2021-12-22 | 12,805.00 | 12,815.00 | 12,770.00 | 12,815.00 | 0.8M |
| 2021-12-21 | 12,565.00 | 12,690.00 | 12,540.00 | 12,690.00 | 1.1M |
| 2021-12-20 | 12,610.00 | 12,610.00 | 12,480.00 | 12,480.00 | 1.4M |
| 2021-12-17 | 12,705.00 | 12,755.00 | 12,670.00 | 12,675.00 | 3.7M |
| 2021-12-16 | 13,145.00 | 13,175.00 | 13,075.00 | 13,175.00 | 1.2M |
| 2021-12-15 | 12,820.00 | 12,870.00 | 12,805.00 | 12,865.00 | 1.3M |
| 2021-12-14 | 12,970.00 | 12,995.00 | 12,950.00 | 12,975.00 | 1.6M |
| 2021-12-13 | 13,175.00 | 13,195.00 | 13,150.00 | 13,165.00 | 1.0M |
| 2021-12-10 | 12,970.00 | 13,000.00 | 12,950.00 | 13,000.00 | 1.1M |
| 2021-12-09 | 13,085.00 | 13,120.00 | 13,055.00 | 13,085.00 | 1.2M |
| 2021-12-08 | 13,030.00 | 13,100.00 | 13,020.00 | 13,075.00 | 1.4M |
| 2021-12-07 | 12,730.00 | 12,740.00 | 12,650.00 | 12,740.00 | 1.2M |
| 2021-12-06 | 12,590.00 | 12,610.00 | 12,565.00 | 12,610.00 | 1.6M |
| 2021-12-03 | 12,755.00 | 12,800.00 | 12,685.00 | 12,800.00 | 1.6M |
| 2021-12-02 | 12,840.00 | 12,860.00 | 12,780.00 | 12,800.00 | 2.9M |
| 2021-12-01 | 13,035.00 | 13,160.00 | 13,000.00 | 13,160.00 | 1.4M |
| 2021-11-30 | 13,230.00 | 13,230.00 | 13,030.00 | 13,075.00 | 1.6M |
| 2021-11-29 | 12,985.00 | 13,085.00 | 12,950.00 | 13,060.00 | 2.2M |
| 2021-11-26 | 13,230.00 | 13,255.00 | 13,160.00 | 13,205.00 | 1.7M |
| 2021-11-25 | 13,200.00 | 13,260.00 | 13,190.00 | 13,260.00 | 1.7M |
| 2021-11-24 | 13,160.00 | 13,180.00 | 13,115.00 | 13,160.00 | 1.8M |
| 2021-11-23 | 13,255.00 | 13,255.00 | 13,195.00 | 13,220.00 | 2.3M |
| 2021-11-22 | 13,345.00 | 13,395.00 | 13,315.00 | 13,375.00 | 2.6M |
| 2021-11-19 | 13,125.00 | 13,255.00 | 13,125.00 | 13,255.00 | 2.4M |
| 2021-11-18 | 12,925.00 | 12,960.00 | 12,905.00 | 12,960.00 | 1.6M |
| 2021-11-17 | 12,910.00 | 12,920.00 | 12,865.00 | 12,890.00 | 1.1M |
| 2021-11-16 | 12,815.00 | 12,830.00 | 12,760.00 | 12,805.00 | 1.3M |
| 2021-11-15 | 12,805.00 | 12,850.00 | 12,790.00 | 12,805.00 | 1.2M |
| 2021-11-12 | 12,690.00 | 12,705.00 | 12,640.00 | 12,675.00 | 1.9M |
| 2021-11-11 | 12,685.00 | 12,710.00 | 12,655.00 | 12,675.00 | 2.1M |
| 2021-11-10 | 12,810.00 | 12,810.00 | 12,775.00 | 12,800.00 | 2.0M |
| 2021-11-09 | 13,025.00 | 13,045.00 | 12,910.00 | 12,935.00 | 2.6M |
| 2021-11-08 | 13,005.00 | 13,025.00 | 12,985.00 | 13,000.00 | 2.2M |
| 2021-11-05 | 12,955.00 | 13,035.00 | 12,795.00 | 13,035.00 | 3.1M |
| 2021-11-04 | 12,740.00 | 12,795.00 | 12,720.00 | 12,795.00 | 2.3M |
| 2021-11-03 | 12,540.00 | 12,595.00 | 12,505.00 | 12,590.00 | 1.9M |
| 2021-11-02 | 12,520.00 | 12,525.00 | 12,460.00 | 12,485.00 | 1.3M |
| 2021-11-01 | 12,360.00 | 12,545.00 | 12,355.00 | 12,505.00 | 4.3M |
| 2021-10-29 | 12,270.00 | 12,275.00 | 12,215.00 | 12,220.00 | 2.3M |
| 2021-10-28 | 12,240.00 | 12,275.00 | 12,225.00 | 12,230.00 | 2.3M |
| 2021-10-27 | 12,030.00 | 12,065.00 | 11,990.00 | 12,060.00 | 0.9M |
| 2021-10-26 | 11,990.00 | 12,030.00 | 11,970.00 | 12,015.00 | 0.9M |
| 2021-10-25 | 11,895.00 | 11,935.00 | 11,855.00 | 11,880.00 | 1.3M |
| 2021-10-22 | 12,065.00 | 12,080.00 | 12,030.00 | 12,035.00 | 0.9M |
| 2021-10-21 | 12,025.00 | 12,025.00 | 11,965.00 | 12,010.00 | 0.6M |
| 2021-10-20 | 12,100.00 | 12,110.00 | 12,025.00 | 12,030.00 | 0.9M |
| 2021-10-19 | 12,100.00 | 12,105.00 | 12,055.00 | 12,065.00 | 1.2M |
| 2021-10-18 | 11,885.00 | 11,935.00 | 11,885.00 | 11,900.00 | 0.9M |
| 2021-10-15 | 11,850.00 | 11,865.00 | 11,815.00 | 11,860.00 | 1.0M |
| 2021-10-14 | 11,680.00 | 11,715.00 | 11,665.00 | 11,710.00 | 0.6M |
| 2021-10-13 | 11,640.00 | 11,640.00 | 11,590.00 | 11,620.00 | 0.8M |
| 2021-10-12 | 11,700.00 | 11,700.00 | 11,650.00 | 11,660.00 | 0.7M |
| 2021-10-08 | 11,810.00 | 11,815.00 | 11,765.00 | 11,775.00 | 0.9M |
| 2021-10-07 | 11,700.00 | 11,775.00 | 11,685.00 | 11,775.00 | 1.1M |
| 2021-10-06 | 11,520.00 | 11,535.00 | 11,450.00 | 11,470.00 | 0.7M |
| 2021-10-05 | 11,300.00 | 11,390.00 | 11,290.00 | 11,345.00 | 1.8M |
| 2021-10-01 | 11,520.00 | 11,550.00 | 11,430.00 | 11,435.00 | 1.5M |
| 2021-09-30 | 11,600.00 | 11,655.00 | 11,575.00 | 11,645.00 | 1.2M |
| 2021-09-29 | 11,565.00 | 11,630.00 | 11,565.00 | 11,600.00 | 2.0M |
| 2021-09-28 | 11,850.00 | 11,890.00 | 11,845.00 | 11,855.00 | 1.6M |
| 2021-09-27 | 11,900.00 | 12,000.00 | 11,900.00 | 11,995.00 | 1.8M |
| 2021-09-24 | 11,915.00 | 11,920.00 | 11,860.00 | 11,885.00 | 2.0M |
| 2021-09-23 | 11,865.00 | 11,955.00 | 11,860.00 | 11,885.00 | 4.3M |
| 2021-09-17 | 12,100.00 | 12,160.00 | 12,100.00 | 12,150.00 | 1.6M |
| 2021-09-16 | 12,095.00 | 12,095.00 | 12,060.00 | 12,090.00 | 1.1M |
| 2021-09-15 | 12,010.00 | 12,050.00 | 12,000.00 | 12,005.00 | 1.6M |
| 2021-09-14 | 12,075.00 | 12,075.00 | 12,025.00 | 12,040.00 | 2.0M |
| 2021-09-13 | 12,065.00 | 12,090.00 | 12,040.00 | 12,090.00 | 2.8M |
| 2021-09-10 | 12,150.00 | 12,190.00 | 12,145.00 | 12,180.00 | 1.6M |
| 2021-09-09 | 12,165.00 | 12,200.00 | 12,155.00 | 12,170.00 | 1.6M |
| 2021-09-08 | 12,150.00 | 12,220.00 | 12,150.00 | 12,220.00 | 1.9M |
| 2021-09-07 | 12,085.00 | 12,120.00 | 12,080.00 | 12,120.00 | 1.6M |
| 2021-09-06 | 12,045.00 | 12,085.00 | 12,040.00 | 12,075.00 | 1.8M |
| 2021-09-03 | 12,070.00 | 12,070.00 | 12,015.00 | 12,065.00 | 2.4M |
| 2021-09-02 | 12,075.00 | 12,125.00 | 12,065.00 | 12,125.00 | 1.9M |
| 2021-09-01 | 12,090.00 | 12,100.00 | 12,030.00 | 12,100.00 | 2.7M |
| 2021-08-31 | 12,085.00 | 12,135.00 | 12,075.00 | 12,115.00 | 3.6M |
| 2021-08-30 | 11,930.00 | 11,965.00 | 11,905.00 | 11,965.00 | 2.0M |
| 2021-08-27 | 11,855.00 | 11,890.00 | 11,845.00 | 11,880.00 | 1.5M |
| 2021-08-26 | 11,870.00 | 11,910.00 | 11,840.00 | 11,910.00 | 1.3M |
| 2021-08-25 | 11,875.00 | 11,900.00 | 11,845.00 | 11,895.00 | 1.5M |
| 2021-08-24 | 11,850.00 | 11,890.00 | 11,845.00 | 11,880.00 | 2.5M |
| 2021-08-23 | 11,780.00 | 11,820.00 | 11,730.00 | 11,820.00 | 2.2M |
| 2021-08-20 | 11,605.00 | 11,630.00 | 11,570.00 | 11,630.00 | 1.2M |
| 2021-08-19 | 11,490.00 | 11,560.00 | 11,485.00 | 11,495.00 | 1.6M |
| 2021-08-18 | 11,670.00 | 11,670.00 | 11,600.00 | 11,630.00 | 2.0M |
| 2021-08-17 | 11,645.00 | 11,770.00 | 11,645.00 | 11,740.00 | 2.3M |
| 2021-08-13 | 11,550.00 | 11,630.00 | 11,545.00 | 11,615.00 | 1.5M |
| 2021-08-12 | 11,375.00 | 11,440.00 | 11,360.00 | 11,435.00 | 0.9M |
| 2021-08-11 | 11,385.00 | 11,430.00 | 11,365.00 | 11,405.00 | 0.9M |
| 2021-08-10 | 11,380.00 | 11,410.00 | 11,365.00 | 11,400.00 | 0.9M |
| 2021-08-09 | 11,340.00 | 11,345.00 | 11,320.00 | 11,345.00 | 1.3M |
| 2021-08-06 | 11,395.00 | 11,405.00 | 11,380.00 | 11,405.00 | 1.2M |
| 2021-08-05 | 11,345.00 | 11,355.00 | 11,315.00 | 11,350.00 | 1.2M |
| 2021-08-04 | 11,375.00 | 11,375.00 | 11,320.00 | 11,350.00 | 1.2M |
| 2021-08-03 | 11,315.00 | 11,340.00 | 11,295.00 | 11,325.00 | 1.4M |
| 2021-08-02 | 11,335.00 | 11,400.00 | 11,310.00 | 11,400.00 | 1.2M |
| 2021-07-30 | 11,285.00 | 11,285.00 | 11,235.00 | 11,270.00 | 3.0M |
| 2021-07-29 | 11,505.00 | 11,525.00 | 11,405.00 | 11,475.00 | 2.3M |
| 2021-07-28 | 11,450.00 | 11,515.00 | 11,445.00 | 11,515.00 | 1.9M |
| 2021-07-27 | 11,625.00 | 11,625.00 | 11,585.00 | 11,610.00 | 1.8M |
| 2021-07-26 | 11,520.00 | 11,605.00 | 11,520.00 | 11,605.00 | 2.3M |
| 2021-07-23 | 11,365.00 | 11,425.00 | 11,365.00 | 11,410.00 | 1.3M |
| 2021-07-22 | 11,245.00 | 11,275.00 | 11,230.00 | 11,260.00 | 1.3M |
| 2021-07-21 | 11,200.00 | 11,200.00 | 11,150.00 | 11,190.00 | 0.8M |
| 2021-07-20 | 11,055.00 | 11,150.00 | 11,050.00 | 11,150.00 | 1.5M |
| 2021-07-19 | 11,065.00 | 11,115.00 | 11,045.00 | 11,115.00 | 1.0M |
| 2021-07-16 | 11,200.00 | 11,210.00 | 11,165.00 | 11,195.00 | 1.8M |
| 2021-07-15 | 11,345.00 | 11,355.00 | 11,300.00 | 11,340.00 | 1.5M |
| 2021-07-14 | 11,300.00 | 11,345.00 | 11,295.00 | 11,330.00 | 1.3M |
| 2021-07-13 | 11,270.00 | 11,315.00 | 11,260.00 | 11,295.00 | 1.8M |
| 2021-07-12 | 11,280.00 | 11,280.00 | 11,240.00 | 11,270.00 | 1.8M |
| 2021-07-09 | 11,170.00 | 11,225.00 | 11,140.00 | 11,225.00 | 1.5M |
| 2021-07-08 | 11,170.00 | 11,255.00 | 11,170.00 | 11,250.00 | 1.7M |
| 2021-07-07 | 11,015.00 | 11,115.00 | 11,015.00 | 11,100.00 | 1.4M |
| 2021-07-06 | 10,930.00 | 10,945.00 | 10,890.00 | 10,905.00 | 1.0M |
| 2021-07-05 | 10,860.00 | 10,935.00 | 10,860.00 | 10,910.00 | 0.9M |
| 2021-07-02 | 10,770.00 | 10,775.00 | 10,730.00 | 10,775.00 | 0.6M |
| 2021-07-01 | 10,700.00 | 10,755.00 | 10,690.00 | 10,750.00 | 0.6M |
| 2021-06-30 | 10,665.00 | 10,745.00 | 10,665.00 | 10,715.00 | 0.8M |
| 2021-06-29 | 10,655.00 | 10,680.00 | 10,640.00 | 10,650.00 | 0.6M |
| 2021-06-28 | 10,520.00 | 10,565.00 | 10,505.00 | 10,555.00 | 0.9M |
| 2021-06-25 | 10,610.00 | 10,610.00 | 10,555.00 | 10,580.00 | 1.0M |
| 2021-06-24 | 10,635.00 | 10,665.00 | 10,615.00 | 10,645.00 | 0.9M |
| 2021-06-23 | 10,540.00 | 10,645.00 | 10,540.00 | 10,645.00 | 0.9M |
| 2021-06-22 | 10,445.00 | 10,475.00 | 10,410.00 | 10,470.00 | 0.6M |
| 2021-06-21 | 10,415.00 | 10,435.00 | 10,355.00 | 10,435.00 | 1.2M |
| 2021-06-18 | 10,325.00 | 10,485.00 | 10,325.00 | 10,460.00 | 0.8M |
| 2021-06-17 | 10,160.00 | 10,205.00 | 10,140.00 | 10,200.00 | 0.5M |
| 2021-06-16 | 10,150.00 | 10,170.00 | 10,145.00 | 10,155.00 | 0.4M |
| 2021-06-15 | 10,170.00 | 10,235.00 | 10,170.00 | 10,220.00 | 0.7M |
| 2021-06-14 | 10,030.00 | 10,100.00 | 10,030.00 | 10,090.00 | 0.6M |
| 2021-06-11 | 9,975.00 | 10,015.00 | 9,975.00 | 9,995.00 | 0.5M |
| 2021-06-10 | 9,920.00 | 9,945.00 | 9,910.00 | 9,925.00 | 0.3M |
| 2021-06-09 | 9,920.00 | 9,945.00 | 9,910.00 | 9,920.00 | 0.3M |
| 2021-06-08 | 9,875.00 | 9,910.00 | 9,850.00 | 9,900.00 | 0.4M |
| 2021-06-07 | 9,815.00 | 9,830.00 | 9,790.00 | 9,800.00 | 0.3M |
| 2021-06-04 | 9,675.00 | 9,695.00 | 9,660.00 | 9,675.00 | 0.4M |
| 2021-06-03 | 9,785.00 | 9,800.00 | 9,770.00 | 9,790.00 | 0.2M |
| 2021-06-02 | 9,725.00 | 9,765.00 | 9,705.00 | 9,755.00 | 0.3M |
| 2021-06-01 | 9,800.00 | 9,800.00 | 9,710.00 | 9,725.00 | 0.4M |
| 2021-05-31 | 9,815.00 | 9,825.00 | 9,770.00 | 9,775.00 | 0.4M |
| 2021-05-28 | 9,860.00 | 9,865.00 | 9,825.00 | 9,825.00 | 0.2M |
| 2021-05-27 | 9,880.00 | 9,890.00 | 9,835.00 | 9,860.00 | 0.4M |
| 2021-05-26 | 9,925.00 | 9,935.00 | 9,855.00 | 9,870.00 | 0.3M |
| 2021-05-25 | 9,890.00 | 9,935.00 | 9,865.00 | 9,915.00 | 0.3M |
| 2021-05-24 | 9,705.00 | 9,740.00 | 9,685.00 | 9,710.00 | 0.3M |
| 2021-05-21 | 9,830.00 | 9,835.00 | 9,770.00 | 9,790.00 | 0.2M |
| 2021-05-20 | 9,665.00 | 9,675.00 | 9,605.00 | 9,675.00 | 0.3M |
| 2021-05-18 | 9,775.00 | 9,810.00 | 9,745.00 | 9,800.00 | 0.5M |
| 2021-05-17 | 9,750.00 | 9,785.00 | 9,675.00 | 9,760.00 | 0.3M |
| 2021-05-14 | 9,505.00 | 9,605.00 | 9,505.00 | 9,590.00 | 0.3M |
| 2021-05-13 | 9,410.00 | 9,500.00 | 9,400.00 | 9,485.00 | 0.5M |
| 2021-05-12 | 9,620.00 | 9,650.00 | 9,545.00 | 9,620.00 | 0.5M |
| 2021-05-11 | 9,595.00 | 9,610.00 | 9,515.00 | 9,580.00 | 0.8M |
| 2021-05-10 | 9,940.00 | 9,955.00 | 9,885.00 | 9,885.00 | 0.5M |
| 2021-05-07 | 9,920.00 | 9,960.00 | 9,910.00 | 9,930.00 | 1.2M |
| 2021-05-06 | 9,875.00 | 9,875.00 | 9,820.00 | 9,865.00 | 1.0M |
| 2021-05-04 | 10,100.00 | 10,100.00 | 10,015.00 | 10,070.00 | 0.7M |
| 2021-05-03 | 10,085.00 | 10,155.00 | 10,080.00 | 10,140.00 | 0.8M |
| 2021-04-30 | 10,055.00 | 10,065.00 | 10,025.00 | 10,065.00 | 0.7M |
| 2021-04-29 | 10,095.00 | 10,125.00 | 10,070.00 | 10,110.00 | 1.0M |
| 2021-04-28 | 10,080.00 | 10,090.00 | 10,055.00 | 10,075.00 | 0.4M |
| 2021-04-27 | 10,080.00 | 10,120.00 | 10,070.00 | 10,120.00 | 0.8M |
| 2021-04-26 | 10,050.00 | 10,085.00 | 10,025.00 | 10,045.00 | 0.7M |
| 2021-04-23 | 10,005.00 | 10,005.00 | 9,950.00 | 9,960.00 | 1.0M |
| 2021-04-22 | 10,090.00 | 10,120.00 | 10,065.00 | 10,120.00 | 0.5M |
| 2021-04-21 | 10,040.00 | 10,040.00 | 9,990.00 | 10,015.00 | 0.8M |
| 2021-04-20 | 10,130.00 | 10,145.00 | 10,085.00 | 10,105.00 | 1.7M |
| 2021-04-19 | 10,195.00 | 10,230.00 | 10,160.00 | 10,210.00 | 1.6M |
| 2021-04-16 | 10,220.00 | 10,220.00 | 10,155.00 | 10,180.00 | 0.9M |
| 2021-04-15 | 10,045.00 | 10,060.00 | 10,015.00 | 10,055.00 | 1.3M |
| 2021-04-14 | 10,275.00 | 10,275.00 | 10,200.00 | 10,210.00 | 1.1M |
| 2021-04-13 | 10,175.00 | 10,175.00 | 10,115.00 | 10,115.00 | 1.1M |
| 2021-04-12 | 10,085.00 | 10,175.00 | 10,060.00 | 10,175.00 | 1.6M |
| 2021-04-09 | 10,050.00 | 10,060.00 | 9,990.00 | 10,010.00 | 3.1M |