4,175.00
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 | 10,320.00 | 10,460.00 | 10,240.00 | 10,410.00 | 0.0M |
| 2021-12-29 | 10,435.00 | 10,485.00 | 10,285.00 | 10,330.00 | 0.1M |
| 2021-12-28 | 10,125.00 | 10,355.00 | 10,075.00 | 10,250.00 | 0.1M |
| 2021-12-27 | 10,135.00 | 10,180.00 | 10,020.00 | 10,125.00 | 0.0M |
| 2021-12-24 | 10,100.00 | 10,240.00 | 10,090.00 | 10,135.00 | 0.0M |
| 2021-12-23 | 10,170.00 | 10,240.00 | 10,030.00 | 10,070.00 | 0.1M |
| 2021-12-22 | 10,135.00 | 10,215.00 | 10,125.00 | 10,170.00 | 0.0M |
| 2021-12-21 | 9,920.00 | 10,040.00 | 9,830.00 | 10,040.00 | 0.0M |
| 2021-12-20 | 10,045.00 | 10,050.00 | 9,895.00 | 9,920.00 | 0.0M |
| 2021-12-17 | 10,025.00 | 10,060.00 | 9,975.00 | 9,980.00 | 0.0M |
| 2021-12-16 | 10,000.00 | 10,135.00 | 10,000.00 | 10,055.00 | 0.0M |
| 2021-12-15 | 10,025.00 | 10,150.00 | 9,865.00 | 9,970.00 | 0.0M |
| 2021-12-14 | 10,100.00 | 10,235.00 | 9,995.00 | 10,080.00 | 0.0M |
| 2021-12-13 | 10,350.00 | 10,350.00 | 10,150.00 | 10,180.00 | 0.0M |
| 2021-12-10 | 10,335.00 | 10,410.00 | 10,250.00 | 10,350.00 | 0.1M |
| 2021-12-09 | 10,260.00 | 10,410.00 | 10,260.00 | 10,380.00 | 0.0M |
| 2021-12-08 | 10,110.00 | 10,265.00 | 10,045.00 | 10,130.00 | 0.0M |
| 2021-12-07 | 10,090.00 | 10,215.00 | 9,865.00 | 9,945.00 | 0.0M |
| 2021-12-06 | 10,365.00 | 10,365.00 | 10,025.00 | 10,030.00 | 0.1M |
| 2021-12-03 | 10,230.00 | 10,495.00 | 10,145.00 | 10,460.00 | 0.1M |
| 2021-12-02 | 10,350.00 | 10,350.00 | 9,965.00 | 10,130.00 | 0.1M |
| 2021-12-01 | 10,555.00 | 10,685.00 | 10,245.00 | 10,455.00 | 0.1M |
| 2021-11-30 | 10,870.00 | 11,040.00 | 10,370.00 | 10,525.00 | 0.2M |
| 2021-11-29 | 10,385.00 | 10,965.00 | 10,385.00 | 10,695.00 | 0.2M |
| 2021-11-26 | 10,660.00 | 10,845.00 | 10,540.00 | 10,680.00 | 0.1M |
| 2021-11-25 | 10,595.00 | 10,830.00 | 10,570.00 | 10,570.00 | 0.3M |
| 2021-11-24 | 10,410.00 | 10,545.00 | 10,115.00 | 10,545.00 | 0.1M |
| 2021-11-23 | 10,545.00 | 10,805.00 | 10,350.00 | 10,400.00 | 0.3M |
| 2021-11-22 | 11,110.00 | 11,150.00 | 10,465.00 | 10,745.00 | 0.5M |
| 2021-11-19 | 11,385.00 | 11,540.00 | 11,250.00 | 11,300.00 | 0.5M |
| 2021-11-18 | 11,550.00 | 11,635.00 | 11,105.00 | 11,590.00 | 0.3M |
| 2021-11-17 | 11,455.00 | 11,685.00 | 11,290.00 | 11,485.00 | 0.7M |
| 2021-11-16 | 10,820.00 | 11,285.00 | 10,815.00 | 11,285.00 | 0.4M |
| 2021-11-15 | 10,835.00 | 11,005.00 | 10,660.00 | 10,790.00 | 0.1M |
| 2021-11-12 | 11,105.00 | 11,105.00 | 10,455.00 | 10,855.00 | 0.4M |
| 2021-11-11 | 10,025.00 | 11,130.00 | 10,025.00 | 11,030.00 | 0.3M |
| 2021-11-10 | 10,015.00 | 10,250.00 | 10,015.00 | 10,090.00 | 0.1M |
| 2021-11-09 | 9,735.00 | 10,040.00 | 9,715.00 | 10,040.00 | 0.2M |
| 2021-11-08 | 9,470.00 | 9,745.00 | 9,445.00 | 9,735.00 | 0.1M |
| 2021-11-05 | 9,500.00 | 9,575.00 | 9,385.00 | 9,575.00 | 0.0M |
| 2021-11-04 | 9,640.00 | 9,685.00 | 9,340.00 | 9,440.00 | 0.1M |
| 2021-11-03 | 9,625.00 | 9,755.00 | 9,585.00 | 9,685.00 | 0.0M |
| 2021-11-02 | 9,685.00 | 9,755.00 | 9,605.00 | 9,655.00 | 0.0M |
| 2021-11-01 | 9,340.00 | 9,705.00 | 9,335.00 | 9,685.00 | 0.2M |
| 2021-10-29 | 9,285.00 | 9,375.00 | 9,215.00 | 9,265.00 | 0.1M |
| 2021-10-28 | 9,615.00 | 9,640.00 | 9,240.00 | 9,255.00 | 0.1M |
| 2021-10-27 | 9,460.00 | 9,675.00 | 9,380.00 | 9,645.00 | 0.1M |
| 2021-10-26 | 9,335.00 | 9,520.00 | 9,305.00 | 9,460.00 | 0.0M |
| 2021-10-25 | 9,425.00 | 9,440.00 | 9,175.00 | 9,260.00 | 0.0M |
| 2021-10-22 | 9,325.00 | 9,520.00 | 9,325.00 | 9,365.00 | 0.1M |
| 2021-10-21 | 8,975.00 | 9,315.00 | 8,975.00 | 9,315.00 | 0.0M |
| 2021-10-20 | 9,115.00 | 9,230.00 | 8,960.00 | 8,985.00 | 0.1M |
| 2021-10-19 | 8,885.00 | 9,060.00 | 8,865.00 | 9,050.00 | 0.0M |
| 2021-10-18 | 8,720.00 | 8,835.00 | 8,600.00 | 8,780.00 | 0.0M |
| 2021-10-15 | 8,650.00 | 8,675.00 | 8,550.00 | 8,665.00 | 0.0M |
| 2021-10-14 | 8,545.00 | 8,655.00 | 8,525.00 | 8,620.00 | 0.0M |
| 2021-10-13 | 8,430.00 | 8,620.00 | 8,415.00 | 8,480.00 | 0.0M |
| 2021-10-12 | 8,370.00 | 8,460.00 | 8,290.00 | 8,365.00 | 0.0M |
| 2021-10-08 | 8,435.00 | 8,450.00 | 8,345.00 | 8,395.00 | 0.0M |
| 2021-10-07 | 8,305.00 | 8,495.00 | 8,280.00 | 8,495.00 | 0.0M |
| 2021-10-06 | 8,220.00 | 8,280.00 | 8,115.00 | 8,115.00 | 0.0M |
| 2021-10-05 | 8,275.00 | 8,275.00 | 8,115.00 | 8,145.00 | 0.0M |
| 2021-10-01 | 8,475.00 | 8,475.00 | 8,400.00 | 8,410.00 | 0.0M |
| 2021-09-30 | 8,380.00 | 8,495.00 | 8,380.00 | 8,475.00 | 0.0M |
| 2021-09-29 | 8,280.00 | 8,360.00 | 8,205.00 | 8,325.00 | 0.0M |
| 2021-09-28 | 8,490.00 | 8,555.00 | 8,430.00 | 8,450.00 | 0.0M |
| 2021-09-27 | 8,560.00 | 8,580.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2021-09-24 | 8,615.00 | 8,630.00 | 8,560.00 | 8,615.00 | 0.0M |
| 2021-09-23 | 8,505.00 | 8,595.00 | 8,500.00 | 8,560.00 | 0.0M |
| 2021-09-17 | 8,590.00 | 8,635.00 | 8,545.00 | 8,635.00 | 0.0M |
| 2021-09-16 | 8,625.00 | 8,640.00 | 8,565.00 | 8,565.00 | 0.0M |
| 2021-09-15 | 8,575.00 | 8,740.00 | 8,575.00 | 8,680.00 | 0.0M |
| 2021-09-14 | 8,360.00 | 8,595.00 | 8,360.00 | 8,575.00 | 0.0M |
| 2021-09-13 | 8,485.00 | 8,510.00 | 8,355.00 | 8,380.00 | 0.0M |
| 2021-09-10 | 8,370.00 | 8,510.00 | 8,325.00 | 8,460.00 | 0.0M |
| 2021-09-09 | 8,505.00 | 8,575.00 | 8,450.00 | 8,485.00 | 0.0M |
| 2021-09-08 | 8,655.00 | 8,680.00 | 8,545.00 | 8,545.00 | 0.0M |
| 2021-09-07 | 8,840.00 | 8,850.00 | 8,660.00 | 8,690.00 | 0.0M |
| 2021-09-06 | 8,850.00 | 8,850.00 | 8,730.00 | 8,780.00 | 0.0M |
| 2021-09-03 | 8,905.00 | 8,940.00 | 8,855.00 | 8,875.00 | 0.0M |
| 2021-09-02 | 8,900.00 | 8,990.00 | 8,880.00 | 8,885.00 | 0.0M |
| 2021-09-01 | 9,025.00 | 9,025.00 | 8,920.00 | 8,940.00 | 0.0M |
| 2021-08-31 | 9,020.00 | 9,120.00 | 8,950.00 | 9,120.00 | 0.0M |
| 2021-08-30 | 9,030.00 | 9,180.00 | 8,980.00 | 9,180.00 | 0.0M |
| 2021-08-27 | 9,180.00 | 9,270.00 | 8,930.00 | 8,955.00 | 0.0M |
| 2021-08-26 | 9,085.00 | 9,215.00 | 8,935.00 | 9,180.00 | 0.0M |
| 2021-08-25 | 9,170.00 | 9,185.00 | 9,070.00 | 9,135.00 | 0.0M |
| 2021-08-24 | 9,045.00 | 9,150.00 | 9,025.00 | 9,150.00 | 0.0M |
| 2021-08-23 | 9,035.00 | 9,065.00 | 8,925.00 | 8,980.00 | 0.0M |
| 2021-08-20 | 9,130.00 | 9,175.00 | 8,910.00 | 8,955.00 | 0.0M |
| 2021-08-19 | 8,880.00 | 9,195.00 | 8,880.00 | 9,045.00 | 0.0M |
| 2021-08-18 | 8,700.00 | 8,965.00 | 8,700.00 | 8,925.00 | 0.0M |
| 2021-08-17 | 8,935.00 | 8,935.00 | 8,745.00 | 8,750.00 | 0.0M |
| 2021-08-13 | 9,205.00 | 9,205.00 | 8,870.00 | 8,910.00 | 0.0M |
| 2021-08-12 | 9,270.00 | 9,295.00 | 9,190.00 | 9,250.00 | 0.0M |
| 2021-08-11 | 9,445.00 | 9,455.00 | 9,305.00 | 9,315.00 | 0.0M |
| 2021-08-10 | 9,435.00 | 9,485.00 | 9,360.00 | 9,430.00 | 0.0M |
| 2021-08-09 | 9,445.00 | 9,495.00 | 9,350.00 | 9,465.00 | 0.0M |
| 2021-08-06 | 9,475.00 | 9,475.00 | 9,405.00 | 9,445.00 | 0.0M |
| 2021-08-05 | 9,490.00 | 9,570.00 | 9,470.00 | 9,470.00 | 0.0M |
| 2021-08-04 | 9,330.00 | 9,460.00 | 9,260.00 | 9,440.00 | 0.0M |
| 2021-08-03 | 9,700.00 | 9,720.00 | 9,200.00 | 9,335.00 | 0.0M |
| 2021-08-02 | 9,635.00 | 9,675.00 | 9,540.00 | 9,590.00 | 0.0M |
| 2021-07-30 | 9,905.00 | 9,905.00 | 9,660.00 | 9,660.00 | 0.0M |