4,200.00
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-12-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-12-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-12-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-12-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-12-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-12-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-12-08 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 0.0M |
| 2022-12-05 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-12-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-11-29 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2022-11-18 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-11-17 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-11-14 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-11-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-11-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-10-28 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-10-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-10-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2022-10-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2022-10-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-10-20 | 4,900.00 | 4,900.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-10-19 | 4,100.00 | 4,900.00 | 4,100.00 | 4,900.00 | 0.0M |
| 2022-10-18 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-10-14 | 4,600.00 | 4,600.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2022-10-13 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-10-12 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 0.0M |
| 2022-10-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-10-10 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-10-07 | 4,900.00 | 4,900.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-10-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-10-03 | 4,200.00 | 5,000.00 | 4,200.00 | 5,000.00 | 0.0M |
| 2022-09-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-09-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-09-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-09-27 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-09-26 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-09-22 | 4,500.00 | 5,500.00 | 4,500.00 | 5,500.00 | 0.0M |
| 2022-09-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-09-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-09-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-09-15 | 5,100.00 | 5,500.00 | 5,000.00 | 5,200.00 | 0.0M |
| 2022-09-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-09-12 | 5,400.00 | 5,400.00 | 4,900.00 | 5,200.00 | 0.0M |
| 2022-09-09 | 5,400.00 | 5,700.00 | 5,000.00 | 5,700.00 | 0.0M |
| 2022-09-08 | 4,800.00 | 5,800.00 | 4,800.00 | 5,500.00 | 0.0M |
| 2022-09-07 | 5,900.00 | 5,900.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-09-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-08-30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-08-29 | 5,300.00 | 5,600.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2022-08-25 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 0.0M |
| 2022-08-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 0.0M |
| 2022-08-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-08-22 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2022-08-18 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-08-17 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2022-08-12 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-08-11 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 0.0M |
| 2022-08-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-08-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-08-08 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-08-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-08-04 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2022-08-02 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 0.0M |
| 2022-08-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-07-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-07-25 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 0.0M |
| 2022-07-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-07-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-07-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-07-19 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 0.0M |
| 2022-07-18 | 4,300.00 | 4,800.00 | 4,300.00 | 4,800.00 | 0.0M |
| 2022-07-15 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 0.0M |
| 2022-07-14 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-07-13 | 4,500.00 | 4,800.00 | 4,400.00 | 4,800.00 | 0.0M |
| 2022-07-11 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 0.0M |
| 2022-07-07 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2022-07-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-06-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-06-29 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 0.0M |
| 2022-06-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-06-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-06-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2022-06-22 | 5,200.00 | 6,000.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-06-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2022-06-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2022-06-16 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 0.0M |
| 2022-06-15 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-06-14 | 5,600.00 | 6,000.00 | 5,600.00 | 5,900.00 | 0.0M |
| 2022-06-13 | 5,000.00 | 5,800.00 | 5,000.00 | 5,400.00 | 0.0M |
| 2022-06-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2022-06-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-08 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 0.0M |
| 2022-06-07 | 5,300.00 | 5,900.00 | 5,300.00 | 5,900.00 | 0.0M |
| 2022-06-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-03 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-06-02 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2022-06-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2022-05-31 | 5,600.00 | 6,300.00 | 5,600.00 | 6,300.00 | 0.0M |
| 2022-05-30 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 0.0M |
| 2022-05-27 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 0.0M |
| 2022-05-26 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2022-05-25 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 0.0M |
| 2022-05-24 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 0.0M |
| 2022-05-23 | 6,000.00 | 6,700.00 | 6,000.00 | 6,300.00 | 0.0M |
| 2022-05-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-05-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2022-05-18 | 6,000.00 | 6,500.00 | 5,900.00 | 6,000.00 | 0.0M |
| 2022-05-17 | 5,500.00 | 6,300.00 | 5,500.00 | 6,000.00 | 0.0M |
| 2022-05-16 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 0.0M |
| 2022-05-13 | 6,300.00 | 6,300.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-05-12 | 8,300.00 | 8,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2022-05-11 | 7,800.00 | 7,800.00 | 7,000.00 | 7,400.00 | 0.0M |
| 2022-05-10 | 7,600.00 | 7,600.00 | 6,500.00 | 7,400.00 | 0.0M |
| 2022-05-06 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-05-05 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 0.0M |
| 2022-05-04 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 0.0M |
| 2022-04-29 | 6,300.00 | 7,700.00 | 6,300.00 | 7,600.00 | 0.0M |
| 2022-04-28 | 8,000.00 | 8,000.00 | 6,700.00 | 7,600.00 | 0.0M |
| 2022-04-27 | 7,600.00 | 7,600.00 | 6,800.00 | 7,400.00 | 0.0M |
| 2022-04-26 | 7,000.00 | 7,400.00 | 6,300.00 | 7,400.00 | 0.0M |
| 2022-04-25 | 6,800.00 | 7,600.00 | 6,300.00 | 7,000.00 | 0.0M |
| 2022-04-22 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 0.0M |
| 2022-04-21 | 5,800.00 | 6,900.00 | 5,700.00 | 6,900.00 | 0.0M |
| 2022-04-20 | 7,200.00 | 7,200.00 | 6,300.00 | 6,400.00 | 0.0M |
| 2022-04-19 | 7,600.00 | 8,000.00 | 6,500.00 | 7,000.00 | 0.0M |
| 2022-04-18 | 8,500.00 | 8,500.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-04-15 | 8,700.00 | 8,900.00 | 7,800.00 | 8,500.00 | 0.1M |
| 2022-04-14 | 8,800.00 | 10,000.00 | 8,800.00 | 10,000.00 | 0.0M |
| 2022-04-13 | 10,700.00 | 10,700.00 | 8,700.00 | 10,100.00 | 0.0M |
| 2022-04-12 | 9,300.00 | 11,500.00 | 8,500.00 | 10,700.00 | 0.2M |
| 2022-04-08 | 10,900.00 | 11,400.00 | 9,300.00 | 11,400.00 | 0.0M |
| 2022-04-07 | 12,700.00 | 12,700.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2022-04-06 | 14,500.00 | 14,500.00 | 12,500.00 | 13,700.00 | 0.0M |
| 2022-04-05 | 14,200.00 | 15,900.00 | 12,200.00 | 15,000.00 | 0.0M |
| 2022-04-04 | 13,400.00 | 15,100.00 | 11,300.00 | 15,100.00 | 0.0M |
| 2022-04-01 | 11,800.00 | 13,400.00 | 11,700.00 | 13,400.00 | 0.1M |
| 2022-03-31 | 10,600.00 | 11,700.00 | 10,600.00 | 11,700.00 | 0.0M |
| 2022-03-30 | 10,200.00 | 10,200.00 | 8,900.00 | 10,200.00 | 0.1M |
| 2022-03-29 | 7,800.00 | 9,000.00 | 7,800.00 | 9,000.00 | 0.1M |
| 2022-03-28 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2022-03-25 | 7,700.00 | 8,200.00 | 7,700.00 | 8,100.00 | 0.0M |
| 2022-03-24 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 0.0M |
| 2022-03-23 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 0.0M |
| 2022-03-22 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 0.0M |
| 2022-03-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 0.0M |
| 2022-03-18 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 0.0M |
| 2022-03-17 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-03-16 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 0.0M |
| 2022-03-15 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-03-14 | 7,800.00 | 8,100.00 | 7,600.00 | 8,000.00 | 0.0M |
| 2022-03-11 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 0.0M |
| 2022-03-10 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 0.0M |
| 2022-03-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 0.0M |
| 2022-03-08 | 8,400.00 | 8,400.00 | 7,900.00 | 8,200.00 | 0.0M |
| 2022-03-07 | 8,000.00 | 8,300.00 | 7,200.00 | 8,100.00 | 0.0M |
| 2022-03-04 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2022-03-03 | 8,500.00 | 8,500.00 | 7,800.00 | 8,200.00 | 0.0M |
| 2022-03-02 | 7,900.00 | 8,500.00 | 7,900.00 | 8,400.00 | 0.0M |
| 2022-03-01 | 7,800.00 | 8,200.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-02-28 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 0.0M |
| 2022-02-25 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 0.0M |
| 2022-02-24 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-02-23 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 0.0M |
| 2022-02-22 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2022-02-21 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 0.0M |
| 2022-02-18 | 6,900.00 | 7,400.00 | 6,900.00 | 7,400.00 | 0.0M |
| 2022-02-16 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 0.0M |
| 2022-02-15 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-02-14 | 7,500.00 | 7,900.00 | 7,500.00 | 7,800.00 | 0.0M |
| 2022-02-11 | 7,200.00 | 8,000.00 | 7,200.00 | 7,500.00 | 0.0M |
| 2022-02-10 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2022-02-09 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 0.0M |
| 2022-02-08 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2022-02-07 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 0.0M |
| 2022-01-28 | 7,200.00 | 7,200.00 | 6,200.00 | 6,500.00 | 0.0M |
| 2022-01-26 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 0.0M |
| 2022-01-25 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 0.0M |
| 2022-01-24 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 0.0M |
| 2022-01-21 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 0.0M |
| 2022-01-20 | 7,400.00 | 8,400.00 | 7,400.00 | 8,400.00 | 0.0M |
| 2022-01-19 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 0.0M |
| 2022-01-18 | 8,000.00 | 9,500.00 | 7,200.00 | 7,400.00 | 0.0M |
| 2022-01-17 | 10,000.00 | 10,000.00 | 8,000.00 | 8,500.00 | 0.0M |
| 2022-01-14 | 9,400.00 | 10,000.00 | 8,000.00 | 9,500.00 | 0.0M |
| 2022-01-13 | 10,900.00 | 10,900.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2022-01-12 | 10,300.00 | 11,500.00 | 10,300.00 | 10,900.00 | 0.0M |
| 2022-01-11 | 10,000.00 | 10,200.00 | 9,500.00 | 10,200.00 | 0.0M |
| 2022-01-10 | 8,000.00 | 9,200.00 | 8,000.00 | 9,200.00 | 0.0M |
| 2022-01-07 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 0.0M |
| 2022-01-06 | 7,600.00 | 7,800.00 | 7,200.00 | 7,800.00 | 0.0M |
| 2022-01-05 | 7,200.00 | 7,700.00 | 7,200.00 | 7,600.00 | 0.0M |
| 2022-01-04 | 6,900.00 | 7,400.00 | 6,900.00 | 7,200.00 | 0.0M |