5,925.00
最后更新: 2025-10-03
| 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 | 770.00 | 810.00 | 755.00 | 810.00 | 0.0M |
| 2021-12-29 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2021-12-27 | 795.00 | 820.00 | 795.00 | 805.00 | 0.0M |
| 2021-12-24 | 765.00 | 800.00 | 765.00 | 795.00 | 0.0M |
| 2021-12-23 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-12-22 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-12-21 | 765.00 | 865.00 | 765.00 | 810.00 | 0.0M |
| 2021-12-20 | 815.00 | 815.00 | 765.00 | 765.00 | 0.0M |
| 2021-12-17 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2021-12-16 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2021-12-15 | 815.00 | 815.00 | 780.00 | 815.00 | 0.0M |
| 2021-12-14 | 815.00 | 815.00 | 810.00 | 815.00 | 0.0M |
| 2021-12-13 | 810.00 | 855.00 | 810.00 | 815.00 | 0.0M |
| 2021-12-10 | 835.00 | 865.00 | 780.00 | 860.00 | 0.0M |
| 2021-12-09 | 810.00 | 885.00 | 760.00 | 835.00 | 0.0M |
| 2021-12-08 | 900.00 | 900.00 | 790.00 | 810.00 | 0.0M |
| 2021-12-07 | 840.00 | 840.00 | 785.00 | 785.00 | 0.0M |
| 2021-12-06 | 1,000.00 | 1,000.00 | 805.00 | 840.00 | 0.0M |
| 2021-12-03 | 860.00 | 885.00 | 800.00 | 850.00 | 0.1M |
| 2021-12-02 | 880.00 | 880.00 | 855.00 | 860.00 | 0.0M |
| 2021-12-01 | 960.00 | 1,000.00 | 850.00 | 880.00 | 0.0M |
| 2021-11-30 | 905.00 | 935.00 | 850.00 | 910.00 | 0.0M |
| 2021-11-29 | 980.00 | 980.00 | 900.00 | 905.00 | 0.0M |
| 2021-11-26 | 990.00 | 1,015.00 | 930.00 | 965.00 | 0.0M |
| 2021-11-25 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 0.0M |
| 2021-11-24 | 1,030.00 | 1,050.00 | 970.00 | 1,000.00 | 0.0M |
| 2021-11-23 | 990.00 | 1,030.00 | 970.00 | 1,030.00 | 0.0M |
| 2021-11-22 | 1,010.00 | 1,025.00 | 970.00 | 975.00 | 0.0M |
| 2021-11-19 | 1,015.00 | 1,075.00 | 1,010.00 | 1,030.00 | 0.0M |
| 2021-11-18 | 1,090.00 | 1,130.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-11-17 | 980.00 | 1,170.00 | 950.00 | 1,090.00 | 0.2M |
| 2021-11-16 | 990.00 | 990.00 | 940.00 | 940.00 | 0.0M |
| 2021-11-15 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 0.0M |
| 2021-11-12 | 1,160.00 | 1,160.00 | 1,050.00 | 1,060.00 | 0.0M |
| 2021-11-11 | 1,170.00 | 1,260.00 | 1,125.00 | 1,125.00 | 0.1M |
| 2021-11-10 | 985.00 | 1,225.00 | 985.00 | 1,160.00 | 0.2M |
| 2021-11-09 | 850.00 | 1,065.00 | 850.00 | 985.00 | 0.2M |
| 2021-11-08 | 910.00 | 910.00 | 855.00 | 855.00 | 0.1M |
| 2021-11-05 | 1,025.00 | 1,025.00 | 915.00 | 915.00 | 0.0M |
| 2021-11-04 | 1,035.00 | 1,035.00 | 975.00 | 975.00 | 0.0M |
| 2021-11-03 | 1,160.00 | 1,235.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2021-11-02 | 1,075.00 | 1,115.00 | 1,055.00 | 1,110.00 | 0.0M |
| 2021-11-01 | 1,115.00 | 1,200.00 | 1,075.00 | 1,125.00 | 0.0M |
| 2021-10-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-10-27 | 1,120.00 | 1,175.00 | 1,115.00 | 1,120.00 | 0.0M |
| 2021-10-26 | 1,140.00 | 1,250.00 | 1,130.00 | 1,180.00 | 0.0M |
| 2021-10-25 | 1,150.00 | 1,195.00 | 1,110.00 | 1,180.00 | 0.0M |
| 2021-10-22 | 1,190.00 | 1,190.00 | 1,115.00 | 1,185.00 | 0.0M |
| 2021-10-21 | 1,200.00 | 1,200.00 | 1,120.00 | 1,195.00 | 0.0M |
| 2021-10-19 | 1,290.00 | 1,290.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2021-10-18 | 1,120.00 | 1,290.00 | 1,045.00 | 1,290.00 | 0.0M |
| 2021-10-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2021-10-14 | 1,205.00 | 1,215.00 | 1,170.00 | 1,195.00 | 0.1M |
| 2021-10-13 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2021-10-12 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 0.0M |
| 2021-10-11 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 0.0M |
| 2021-10-08 | 1,100.00 | 1,155.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2021-10-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-10-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-10-01 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 0.0M |
| 2021-09-29 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 0.0M |
| 2021-09-28 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2021-09-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2021-09-24 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 0.0M |
| 2021-09-23 | 1,055.00 | 1,055.00 | 1,040.00 | 1,055.00 | 0.0M |
| 2021-09-22 | 1,010.00 | 1,110.00 | 1,010.00 | 1,055.00 | 0.0M |
| 2021-09-21 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 0.0M |
| 2021-09-20 | 1,050.00 | 1,055.00 | 990.00 | 990.00 | 0.0M |
| 2021-09-17 | 1,170.00 | 1,220.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2021-09-16 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2021-09-15 | 945.00 | 1,010.00 | 940.00 | 1,010.00 | 0.0M |
| 2021-09-14 | 850.00 | 935.00 | 795.00 | 920.00 | 0.0M |
| 2021-09-13 | 860.00 | 860.00 | 845.00 | 850.00 | 0.0M |
| 2021-09-10 | 900.00 | 905.00 | 860.00 | 860.00 | 0.0M |
| 2021-09-09 | 970.00 | 980.00 | 915.00 | 920.00 | 0.0M |
| 2021-09-08 | 970.00 | 980.00 | 965.00 | 980.00 | 0.0M |
| 2021-09-07 | 1,100.00 | 1,100.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2021-09-06 | 1,185.00 | 1,185.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-09-03 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2021-08-19 | 1,025.00 | 1,375.00 | 1,025.00 | 1,275.00 | 0.2M |
| 2021-08-16 | 875.00 | 1,100.00 | 875.00 | 1,100.00 | 0.0M |
| 2021-08-13 | 890.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2021-08-12 | 845.00 | 890.00 | 790.00 | 890.00 | 0.0M |
| 2021-08-10 | 900.00 | 920.00 | 845.00 | 845.00 | 0.0M |
| 2021-08-09 | 900.00 | 915.00 | 840.00 | 900.00 | 0.0M |
| 2021-08-06 | 890.00 | 915.00 | 890.00 | 900.00 | 0.0M |
| 2021-08-05 | 880.00 | 900.00 | 880.00 | 890.00 | 0.0M |
| 2021-08-04 | 700.00 | 880.00 | 700.00 | 880.00 | 0.0M |
| 2021-08-03 | 700.00 | 860.00 | 685.00 | 735.00 | 0.2M |
| 2021-08-02 | 700.00 | 720.00 | 670.00 | 700.00 | 0.0M |
| 2021-07-30 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2021-07-29 | 700.00 | 700.00 | 625.00 | 700.00 | 0.1M |
| 2021-07-28 | 655.00 | 700.00 | 655.00 | 655.00 | 0.1M |
| 2021-07-27 | 770.00 | 850.00 | 700.00 | 700.00 | 0.3M |
| 2021-07-26 | 625.00 | 750.00 | 625.00 | 750.00 | 0.5M |
| 2021-07-23 | 500.00 | 600.00 | 482.00 | 600.00 | 0.1M |
| 2021-07-22 | 505.00 | 505.00 | 480.00 | 480.00 | 0.1M |
| 2021-07-21 | 505.00 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2021-07-19 | 510.00 | 510.00 | 500.00 | 505.00 | 0.0M |
| 2021-07-16 | 500.00 | 515.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-15 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-14 | 510.00 | 510.00 | 500.00 | 510.00 | 0.1M |
| 2021-07-13 | 515.00 | 515.00 | 510.00 | 510.00 | 0.0M |
| 2021-07-12 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2021-07-09 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-08 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2021-07-07 | 510.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-05 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-02 | 510.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-07-01 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-06-30 | 500.00 | 505.00 | 500.00 | 500.00 | 0.0M |
| 2021-06-29 | 510.00 | 510.00 | 500.00 | 500.00 | 0.2M |
| 2021-06-28 | 500.00 | 510.00 | 498.00 | 505.00 | 0.7M |
| 2021-06-25 | 500.00 | 500.00 | 484.00 | 484.00 | 0.1M |
| 2021-06-24 | 498.00 | 500.00 | 498.00 | 500.00 | 0.1M |
| 2021-06-23 | 480.00 | 498.00 | 480.00 | 498.00 | 0.1M |
| 2021-06-22 | 498.00 | 498.00 | 482.00 | 498.00 | 0.0M |
| 2021-06-21 | 492.00 | 500.00 | 492.00 | 500.00 | 0.0M |
| 2021-06-18 | 482.00 | 498.00 | 482.00 | 498.00 | 0.0M |
| 2021-06-17 | 486.00 | 498.00 | 486.00 | 498.00 | 0.0M |
| 2021-06-16 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2021-06-15 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2021-06-14 | 484.00 | 500.00 | 484.00 | 500.00 | 0.0M |
| 2021-06-11 | 484.00 | 500.00 | 484.00 | 500.00 | 0.0M |
| 2021-06-08 | 486.00 | 500.00 | 486.00 | 500.00 | 0.0M |
| 2021-06-07 | 505.00 | 505.00 | 484.00 | 500.00 | 0.0M |
| 2021-06-04 | 480.00 | 505.00 | 480.00 | 505.00 | 0.0M |
| 2021-06-03 | 490.00 | 510.00 | 490.00 | 505.00 | 0.0M |
| 2021-06-02 | 488.00 | 505.00 | 480.00 | 505.00 | 0.0M |
| 2021-05-31 | 505.00 | 505.00 | 484.00 | 488.00 | 0.0M |
| 2021-05-28 | 510.00 | 510.00 | 488.00 | 510.00 | 0.0M |
| 2021-05-27 | 480.00 | 515.00 | 480.00 | 515.00 | 0.0M |
| 2021-05-25 | 515.00 | 515.00 | 480.00 | 510.00 | 0.1M |
| 2021-05-24 | 492.00 | 520.00 | 492.00 | 510.00 | 0.9M |
| 2021-05-21 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-05-20 | 484.00 | 490.00 | 468.00 | 490.00 | 0.0M |
| 2021-05-19 | 484.00 | 486.00 | 466.00 | 484.00 | 0.4M |
| 2021-05-18 | 466.00 | 486.00 | 462.00 | 486.00 | 0.0M |
| 2021-05-17 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2021-05-11 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2021-05-10 | 486.00 | 486.00 | 462.00 | 486.00 | 0.0M |
| 2021-05-07 | 472.00 | 486.00 | 472.00 | 486.00 | 0.0M |
| 2021-05-06 | 488.00 | 488.00 | 470.00 | 488.00 | 0.0M |
| 2021-05-05 | 488.00 | 488.00 | 486.00 | 488.00 | 0.0M |
| 2021-05-04 | 510.00 | 510.00 | 488.00 | 488.00 | 0.0M |
| 2021-05-03 | 494.00 | 494.00 | 474.00 | 490.00 | 0.0M |
| 2021-04-30 | 482.00 | 496.00 | 480.00 | 496.00 | 0.1M |
| 2021-04-29 | 492.00 | 492.00 | 454.00 | 480.00 | 0.0M |
| 2021-04-28 | 496.00 | 496.00 | 472.00 | 472.00 | 0.0M |
| 2021-04-27 | 488.00 | 488.00 | 472.00 | 488.00 | 0.0M |
| 2021-04-26 | 494.00 | 494.00 | 478.00 | 482.00 | 0.1M |
| 2021-04-23 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2021-04-22 | 496.00 | 496.00 | 470.00 | 496.00 | 0.0M |
| 2021-04-21 | 468.00 | 510.00 | 468.00 | 496.00 | 0.1M |
| 2021-04-20 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-04-19 | 500.00 | 500.00 | 480.00 | 500.00 | 0.0M |
| 2021-04-16 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-04-15 | 505.00 | 510.00 | 480.00 | 500.00 | 0.0M |
| 2021-04-14 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2021-04-13 | 488.00 | 510.00 | 468.00 | 510.00 | 0.1M |
| 2021-04-12 | 500.00 | 500.00 | 466.00 | 468.00 | 0.1M |
| 2021-04-09 | 480.00 | 500.00 | 480.00 | 500.00 | 0.1M |
| 2021-04-08 | 510.00 | 510.00 | 490.00 | 500.00 | 0.1M |
| 2021-04-07 | 515.00 | 515.00 | 500.00 | 510.00 | 0.1M |
| 2021-04-06 | 500.00 | 515.00 | 500.00 | 515.00 | 0.2M |
| 2021-04-05 | 496.00 | 520.00 | 478.00 | 500.00 | 0.3M |
| 2021-04-01 | 456.00 | 496.00 | 456.00 | 496.00 | 0.2M |
| 2021-03-31 | 458.00 | 470.00 | 452.00 | 470.00 | 0.2M |
| 2021-03-30 | 458.00 | 478.00 | 454.00 | 466.00 | 0.4M |
| 2021-03-29 | 452.00 | 458.00 | 444.00 | 458.00 | 0.3M |
| 2021-03-26 | 408.00 | 450.00 | 408.00 | 444.00 | 0.4M |
| 2021-03-25 | 412.00 | 412.00 | 384.00 | 408.00 | 0.3M |
| 2021-03-24 | 350.00 | 422.00 | 350.00 | 412.00 | 1.3M |
| 2021-03-23 | 378.00 | 378.00 | 336.00 | 338.00 | 0.2M |
| 2021-03-22 | 332.00 | 400.00 | 310.00 | 358.00 | 0.5M |
| 2021-03-19 | 332.00 | 332.00 | 332.00 | 332.00 | 0.3M |
| 2021-03-18 | 378.00 | 378.00 | 356.00 | 356.00 | 0.1M |
| 2021-03-17 | 430.00 | 430.00 | 382.00 | 382.00 | 0.4M |
| 2021-03-16 | 358.00 | 442.00 | 356.00 | 410.00 | 3.0M |
| 2021-03-15 | 284.00 | 354.00 | 284.00 | 354.00 | 0.6M |
| 2021-03-12 | 278.00 | 284.00 | 254.00 | 284.00 | 0.3M |
| 2021-03-10 | 264.00 | 264.00 | 244.00 | 258.00 | 0.3M |
| 2021-03-09 | 256.00 | 256.00 | 230.00 | 244.00 | 0.1M |
| 2021-03-08 | 268.00 | 268.00 | 236.00 | 236.00 | 0.3M |
| 2021-03-05 | 266.00 | 266.00 | 246.00 | 248.00 | 0.2M |
| 2021-03-04 | 268.00 | 268.00 | 246.00 | 246.00 | 0.1M |
| 2021-03-03 | 250.00 | 250.00 | 244.00 | 248.00 | 0.0M |
| 2021-03-02 | 254.00 | 254.00 | 224.00 | 244.00 | 0.1M |
| 2021-03-01 | 254.00 | 254.00 | 232.00 | 234.00 | 0.0M |
| 2021-02-26 | 248.00 | 248.00 | 230.00 | 234.00 | 0.0M |
| 2021-02-25 | 236.00 | 236.00 | 230.00 | 234.00 | 0.2M |
| 2021-02-24 | 258.00 | 258.00 | 222.00 | 226.00 | 0.1M |
| 2021-02-23 | 260.00 | 260.00 | 224.00 | 238.00 | 0.0M |
| 2021-02-22 | 254.00 | 254.00 | 224.00 | 240.00 | 0.0M |
| 2021-02-19 | 254.00 | 254.00 | 234.00 | 234.00 | 0.0M |
| 2021-02-18 | 250.00 | 250.00 | 234.00 | 234.00 | 0.0M |
| 2021-02-17 | 250.00 | 250.00 | 218.00 | 230.00 | 0.0M |
| 2021-02-16 | 250.00 | 250.00 | 224.00 | 230.00 | 0.1M |
| 2021-02-15 | 220.00 | 246.00 | 210.00 | 230.00 | 0.3M |
| 2021-02-11 | 224.00 | 224.00 | 198.00 | 200.00 | 0.0M |
| 2021-02-10 | 238.00 | 238.00 | 204.00 | 204.00 | 0.1M |
| 2021-02-09 | 230.00 | 230.00 | 208.00 | 218.00 | 0.1M |
| 2021-02-08 | 226.00 | 226.00 | 200.00 | 210.00 | 0.0M |
| 2021-02-05 | 208.00 | 208.00 | 198.00 | 206.00 | 0.0M |
| 2021-02-04 | 216.00 | 216.00 | 198.00 | 198.00 | 0.0M |
| 2021-02-03 | 230.00 | 230.00 | 196.00 | 210.00 | 0.0M |
| 2021-02-02 | 220.00 | 220.00 | 198.00 | 210.00 | 0.0M |
| 2021-02-01 | 222.00 | 222.00 | 200.00 | 200.00 | 0.1M |
| 2021-01-29 | 204.00 | 204.00 | 195.00 | 202.00 | 0.1M |
| 2021-01-28 | 206.00 | 206.00 | 190.00 | 195.00 | 0.0M |
| 2021-01-27 | 222.00 | 222.00 | 189.00 | 197.00 | 0.0M |
| 2021-01-26 | 206.00 | 206.00 | 197.00 | 202.00 | 0.0M |
| 2021-01-25 | 206.00 | 206.00 | 190.00 | 197.00 | 0.0M |
| 2021-01-22 | 218.00 | 218.00 | 186.00 | 197.00 | 0.0M |
| 2021-01-21 | 202.00 | 202.00 | 190.00 | 200.00 | 0.0M |
| 2021-01-20 | 206.00 | 206.00 | 190.00 | 192.00 | 0.0M |
| 2021-01-19 | 206.00 | 206.00 | 196.00 | 197.00 | 0.0M |
| 2021-01-18 | 196.00 | 210.00 | 183.00 | 197.00 | 0.0M |
| 2021-01-15 | 197.00 | 197.00 | 181.00 | 186.00 | 0.1M |
| 2021-01-14 | 224.00 | 224.00 | 190.00 | 191.00 | 0.0M |
| 2021-01-13 | 206.00 | 206.00 | 192.00 | 204.00 | 0.0M |
| 2021-01-12 | 220.00 | 220.00 | 186.00 | 196.00 | 0.0M |
| 2021-01-11 | 208.00 | 208.00 | 200.00 | 200.00 | 0.0M |
| 2021-01-08 | 200.00 | 200.00 | 190.00 | 199.00 | 0.1M |
| 2021-01-07 | 208.00 | 208.00 | 189.00 | 190.00 | 0.1M |
| 2021-01-06 | 200.00 | 200.00 | 190.00 | 199.00 | 0.0M |
| 2021-01-05 | 204.00 | 204.00 | 190.00 | 190.00 | 0.0M |
| 2021-01-04 | 206.00 | 206.00 | 194.00 | 200.00 | 0.0M |