946.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 2,120.00 | 2,185.00 | 2,100.00 | 2,185.00 | 0.2M |
| 2023-12-27 | 2,165.00 | 2,215.00 | 2,110.00 | 2,140.00 | 0.4M |
| 2023-12-26 | 2,140.00 | 2,270.00 | 2,055.00 | 2,115.00 | 1.0M |
| 2023-12-22 | 2,060.00 | 2,110.00 | 2,005.00 | 2,110.00 | 0.3M |
| 2023-12-21 | 2,050.00 | 2,090.00 | 2,010.00 | 2,040.00 | 0.4M |
| 2023-12-20 | 2,090.00 | 2,180.00 | 2,050.00 | 2,070.00 | 0.6M |
| 2023-12-19 | 2,180.00 | 2,200.00 | 2,060.00 | 2,070.00 | 0.7M |
| 2023-12-18 | 2,215.00 | 2,250.00 | 2,150.00 | 2,180.00 | 0.3M |
| 2023-12-17 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2023-12-15 | 2,185.00 | 2,270.00 | 2,145.00 | 2,250.00 | 0.3M |
| 2023-12-14 | 2,215.00 | 2,275.00 | 2,145.00 | 2,180.00 | 0.4M |
| 2023-12-13 | 2,370.00 | 2,370.00 | 2,195.00 | 2,195.00 | 0.6M |
| 2023-12-12 | 2,385.00 | 2,385.00 | 2,250.00 | 2,340.00 | 0.7M |
| 2023-12-11 | 2,465.00 | 2,480.00 | 2,380.00 | 2,385.00 | 0.3M |
| 2023-12-08 | 2,560.00 | 2,590.00 | 2,360.00 | 2,455.00 | 0.7M |
| 2023-12-07 | 2,640.00 | 2,670.00 | 2,520.00 | 2,555.00 | 0.3M |
| 2023-12-06 | 2,820.00 | 2,835.00 | 2,605.00 | 2,640.00 | 0.4M |
| 2023-12-05 | 2,775.00 | 2,855.00 | 2,735.00 | 2,775.00 | 0.2M |
| 2023-12-04 | 2,775.00 | 2,870.00 | 2,715.00 | 2,795.00 | 0.3M |
| 2023-12-03 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2023-12-01 | 2,660.00 | 2,780.00 | 2,625.00 | 2,780.00 | 0.4M |
| 2023-11-30 | 2,580.00 | 2,730.00 | 2,575.00 | 2,690.00 | 0.4M |
| 2023-11-29 | 2,570.00 | 2,615.00 | 2,545.00 | 2,580.00 | 0.1M |
| 2023-11-28 | 2,600.00 | 2,660.00 | 2,570.00 | 2,575.00 | 0.2M |
| 2023-11-27 | 2,650.00 | 2,650.00 | 2,550.00 | 2,600.00 | 0.2M |
| 2023-11-24 | 2,565.00 | 2,645.00 | 2,520.00 | 2,600.00 | 0.3M |
| 2023-11-23 | 2,560.00 | 2,625.00 | 2,510.00 | 2,575.00 | 0.3M |
| 2023-11-22 | 2,590.00 | 2,610.00 | 2,505.00 | 2,535.00 | 0.4M |
| 2023-11-21 | 2,675.00 | 2,675.00 | 2,580.00 | 2,600.00 | 0.3M |
| 2023-11-20 | 2,650.00 | 2,690.00 | 2,565.00 | 2,640.00 | 0.5M |
| 2023-11-17 | 2,710.00 | 2,730.00 | 2,635.00 | 2,680.00 | 0.3M |
| 2023-11-16 | 2,780.00 | 2,780.00 | 2,655.00 | 2,710.00 | 0.3M |
| 2023-11-15 | 2,700.00 | 2,770.00 | 2,685.00 | 2,760.00 | 0.2M |
| 2023-11-14 | 2,635.00 | 2,720.00 | 2,630.00 | 2,675.00 | 0.2M |
| 2023-11-13 | 2,770.00 | 2,770.00 | 2,620.00 | 2,640.00 | 0.4M |
| 2023-11-10 | 2,700.00 | 2,820.00 | 2,685.00 | 2,760.00 | 0.5M |
| 2023-11-09 | 2,890.00 | 2,920.00 | 2,770.00 | 2,780.00 | 0.5M |
| 2023-11-08 | 2,895.00 | 2,970.00 | 2,885.00 | 2,900.00 | 0.3M |
| 2023-11-07 | 2,990.00 | 3,005.00 | 2,890.00 | 2,905.00 | 0.4M |
| 2023-11-06 | 2,930.00 | 3,000.00 | 2,850.00 | 2,985.00 | 0.6M |
| 2023-11-05 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2023-11-03 | 3,030.00 | 3,030.00 | 2,890.00 | 2,900.00 | 0.7M |
| 2023-11-02 | 3,045.00 | 3,070.00 | 2,980.00 | 3,010.00 | 0.6M |
| 2023-11-01 | 3,050.00 | 3,065.00 | 2,970.00 | 3,000.00 | 0.3M |
| 2023-10-31 | 3,060.00 | 3,090.00 | 2,925.00 | 2,995.00 | 0.5M |
| 2023-10-30 | 3,125.00 | 3,170.00 | 3,020.00 | 3,035.00 | 0.8M |
| 2023-10-29 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2023-10-27 | 3,040.00 | 3,185.00 | 2,975.00 | 3,185.00 | 1.1M |
| 2023-10-26 | 2,890.00 | 3,250.00 | 2,840.00 | 3,060.00 | 4.3M |
| 2023-10-25 | 3,060.00 | 3,090.00 | 2,945.00 | 2,990.00 | 0.5M |
| 2023-10-24 | 3,015.00 | 3,075.00 | 2,865.00 | 3,055.00 | 0.8M |
| 2023-10-23 | 3,070.00 | 3,135.00 | 2,905.00 | 2,990.00 | 1.0M |
| 2023-10-20 | 3,140.00 | 3,230.00 | 3,070.00 | 3,150.00 | 0.9M |
| 2023-10-19 | 3,135.00 | 3,295.00 | 3,035.00 | 3,280.00 | 2.0M |
| 2023-10-18 | 3,400.00 | 3,450.00 | 3,190.00 | 3,250.00 | 2.7M |
| 2023-10-17 | 3,630.00 | 3,765.00 | 3,385.00 | 3,480.00 | 6.9M |
| 2023-10-16 | 3,450.00 | 3,610.00 | 3,410.00 | 3,605.00 | 4.6M |
| 2023-10-15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2023-10-13 | 3,880.00 | 3,900.00 | 3,460.00 | 3,530.00 | 10.8M |
| 2023-10-12 | 3,280.00 | 4,030.00 | 3,200.00 | 3,720.00 | 36.5M |
| 2023-10-11 | 3,035.00 | 3,185.00 | 3,035.00 | 3,180.00 | 0.6M |
| 2023-10-10 | 3,140.00 | 3,225.00 | 3,000.00 | 3,010.00 | 0.7M |
| 2023-10-09 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2023-10-06 | 2,945.00 | 3,180.00 | 2,945.00 | 3,140.00 | 0.6M |
| 2023-10-05 | 3,020.00 | 3,160.00 | 2,915.00 | 2,950.00 | 0.8M |
| 2023-10-04 | 3,125.00 | 3,180.00 | 2,955.00 | 2,955.00 | 0.8M |
| 2023-10-03 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2023-09-27 | 2,760.00 | 3,255.00 | 2,650.00 | 3,155.00 | 3.6M |
| 2023-09-26 | 3,280.00 | 3,290.00 | 2,770.00 | 2,770.00 | 2.7M |
| 2023-09-25 | 3,150.00 | 3,400.00 | 3,100.00 | 3,350.00 | 2.6M |
| 2023-09-24 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-09-22 | 3,200.00 | 3,695.00 | 3,130.00 | 3,145.00 | 7.7M |
| 2023-09-21 | 3,165.00 | 3,350.00 | 3,100.00 | 3,300.00 | 0.9M |
| 2023-09-20 | 3,350.00 | 3,425.00 | 3,200.00 | 3,220.00 | 1.2M |
| 2023-09-19 | 3,250.00 | 3,375.00 | 3,165.00 | 3,335.00 | 1.4M |
| 2023-09-18 | 3,105.00 | 3,360.00 | 3,075.00 | 3,260.00 | 1.8M |
| 2023-09-17 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2023-09-15 | 3,180.00 | 3,250.00 | 3,095.00 | 3,125.00 | 0.7M |
| 2023-09-14 | 3,095.00 | 3,245.00 | 3,030.00 | 3,205.00 | 0.7M |
| 2023-09-13 | 3,185.00 | 3,240.00 | 3,075.00 | 3,120.00 | 1.0M |
| 2023-09-12 | 3,175.00 | 3,445.00 | 3,070.00 | 3,285.00 | 4.1M |
| 2023-09-11 | 3,190.00 | 3,480.00 | 3,155.00 | 3,195.00 | 4.2M |
| 2023-09-10 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0M |
| 2023-09-08 | 2,925.00 | 3,295.00 | 2,850.00 | 3,175.00 | 3.8M |
| 2023-09-07 | 2,985.00 | 3,010.00 | 2,780.00 | 2,925.00 | 1.0M |
| 2023-09-06 | 2,980.00 | 3,110.00 | 2,970.00 | 2,980.00 | 1.0M |
| 2023-09-05 | 2,995.00 | 3,045.00 | 2,970.00 | 3,015.00 | 0.4M |
| 2023-09-04 | 3,020.00 | 3,110.00 | 2,905.00 | 3,000.00 | 0.6M |
| 2023-09-01 | 3,050.00 | 3,150.00 | 3,005.00 | 3,020.00 | 0.4M |
| 2023-08-31 | 3,130.00 | 3,230.00 | 3,025.00 | 3,030.00 | 1.0M |
| 2023-08-30 | 3,180.00 | 3,180.00 | 3,065.00 | 3,130.00 | 0.6M |
| 2023-08-29 | 3,015.00 | 3,160.00 | 2,980.00 | 3,160.00 | 0.6M |
| 2023-08-28 | 3,155.00 | 3,185.00 | 2,970.00 | 2,995.00 | 1.0M |
| 2023-08-25 | 3,070.00 | 3,205.00 | 3,035.00 | 3,130.00 | 0.9M |
| 2023-08-24 | 3,050.00 | 3,165.00 | 3,000.00 | 3,065.00 | 0.9M |
| 2023-08-23 | 3,225.00 | 3,230.00 | 3,020.00 | 3,035.00 | 1.0M |
| 2023-08-22 | 3,230.00 | 3,255.00 | 3,035.00 | 3,165.00 | 1.5M |
| 2023-08-21 | 3,155.00 | 3,320.00 | 3,115.00 | 3,225.00 | 1.6M |
| 2023-08-20 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2023-08-18 | 3,325.00 | 3,415.00 | 3,170.00 | 3,220.00 | 1.8M |
| 2023-08-17 | 3,535.00 | 3,685.00 | 3,370.00 | 3,445.00 | 2.8M |
| 2023-08-16 | 3,430.00 | 3,820.00 | 3,295.00 | 3,595.00 | 10.4M |
| 2023-08-15 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0M |
| 2023-08-14 | 3,760.00 | 3,950.00 | 3,480.00 | 3,505.00 | 12.4M |
| 2023-08-11 | 3,600.00 | 3,935.00 | 3,350.00 | 3,430.00 | 23.0M |
| 2023-08-10 | 3,420.00 | 4,145.00 | 3,240.00 | 3,565.00 | 39.6M |
| 2023-08-09 | 2,975.00 | 3,470.00 | 2,975.00 | 3,370.00 | 4.8M |
| 2023-08-08 | 3,040.00 | 3,090.00 | 2,910.00 | 2,990.00 | 0.7M |
| 2023-08-07 | 3,045.00 | 3,220.00 | 2,900.00 | 3,075.00 | 0.9M |
| 2023-08-04 | 3,205.00 | 3,230.00 | 2,900.00 | 3,045.00 | 1.4M |
| 2023-08-03 | 3,125.00 | 3,420.00 | 3,005.00 | 3,270.00 | 3.2M |
| 2023-08-02 | 2,980.00 | 3,165.00 | 2,835.00 | 3,125.00 | 1.0M |
| 2023-08-01 | 2,975.00 | 3,150.00 | 2,900.00 | 2,950.00 | 1.2M |
| 2023-07-31 | 2,875.00 | 2,955.00 | 2,865.00 | 2,890.00 | 0.5M |
| 2023-07-28 | 2,830.00 | 3,020.00 | 2,720.00 | 2,875.00 | 0.9M |
| 2023-07-27 | 2,590.00 | 3,045.00 | 2,560.00 | 2,830.00 | 2.9M |
| 2023-07-26 | 2,900.00 | 2,980.00 | 2,495.00 | 2,550.00 | 1.9M |
| 2023-07-25 | 3,190.00 | 3,260.00 | 2,950.00 | 2,960.00 | 3.7M |
| 2023-07-24 | 3,385.00 | 3,390.00 | 3,130.00 | 3,230.00 | 1.7M |
| 2023-07-23 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2023-07-21 | 3,100.00 | 3,500.00 | 3,080.00 | 3,415.00 | 4.9M |
| 2023-07-20 | 3,205.00 | 3,305.00 | 3,080.00 | 3,165.00 | 1.5M |
| 2023-07-19 | 3,015.00 | 3,395.00 | 3,015.00 | 3,205.00 | 4.9M |
| 2023-07-18 | 2,965.00 | 3,550.00 | 2,905.00 | 3,120.00 | 14.9M |
| 2023-07-17 | 3,405.00 | 3,595.00 | 3,010.00 | 3,030.00 | 7.4M |
| 2023-07-16 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0M |
| 2023-07-14 | 3,955.00 | 4,170.00 | 3,635.00 | 3,635.00 | 4.4M |
| 2023-07-13 | 4,600.00 | 4,645.00 | 3,990.00 | 3,990.00 | 11.0M |
| 2023-07-12 | 3,380.00 | 4,520.00 | 3,265.00 | 4,520.00 | 14.7M |
| 2023-07-11 | 2,910.00 | 3,665.00 | 2,900.00 | 3,480.00 | 8.7M |
| 2023-07-10 | 3,040.00 | 3,040.00 | 2,850.00 | 2,890.00 | 0.6M |
| 2023-07-09 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2023-07-07 | 3,015.00 | 3,105.00 | 3,000.00 | 3,010.00 | 0.4M |
| 2023-07-06 | 3,315.00 | 3,315.00 | 3,150.00 | 3,150.00 | 0.3M |
| 2023-07-05 | 3,215.00 | 3,315.00 | 3,150.00 | 3,310.00 | 0.5M |
| 2023-07-04 | 3,330.00 | 3,360.00 | 3,170.00 | 3,220.00 | 0.6M |
| 2023-07-03 | 3,295.00 | 3,465.00 | 3,240.00 | 3,365.00 | 0.8M |
| 2023-07-02 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2023-06-30 | 3,455.00 | 3,560.00 | 3,255.00 | 3,265.00 | 1.2M |
| 2023-06-29 | 3,780.00 | 3,850.00 | 3,410.00 | 3,410.00 | 1.5M |
| 2023-06-28 | 3,700.00 | 3,750.00 | 3,570.00 | 3,740.00 | 1.1M |
| 2023-06-27 | 3,880.00 | 3,895.00 | 3,665.00 | 3,690.00 | 1.3M |
| 2023-06-26 | 3,900.00 | 4,350.00 | 3,830.00 | 3,955.00 | 4.5M |
| 2023-06-25 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2023-06-23 | 4,170.00 | 4,170.00 | 3,815.00 | 3,915.00 | 1.8M |
| 2023-06-22 | 4,635.00 | 4,665.00 | 4,175.00 | 4,185.00 | 2.9M |
| 2023-06-21 | 4,615.00 | 4,845.00 | 4,580.00 | 4,695.00 | 4.6M |
| 2023-06-20 | 4,875.00 | 4,880.00 | 4,510.00 | 4,600.00 | 2.6M |
| 2023-06-19 | 5,420.00 | 5,580.00 | 4,780.00 | 4,910.00 | 6.8M |
| 2023-06-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2023-06-16 | 6,590.00 | 6,690.00 | 5,220.00 | 5,300.00 | 28.0M |
| 2023-06-15 | 4,500.00 | 5,850.00 | 4,500.00 | 5,850.00 | 31.3M |