22,900.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 9,320.00 | 10,150.00 | 9,050.00 | 9,220.00 | 8.0M |
| 2024-12-27 | 7,420.00 | 9,640.00 | 7,140.00 | 9,010.00 | 24.6M |
| 2024-12-26 | 6,410.00 | 7,960.00 | 6,120.00 | 7,600.00 | 5.4M |
| 2024-12-24 | 6,210.00 | 6,370.00 | 6,180.00 | 6,220.00 | 0.1M |
| 2024-12-23 | 6,020.00 | 6,250.00 | 6,020.00 | 6,230.00 | 0.1M |
| 2024-12-20 | 6,330.00 | 6,360.00 | 5,990.00 | 6,060.00 | 0.1M |
| 2024-12-19 | 6,280.00 | 6,400.00 | 6,250.00 | 6,290.00 | 0.1M |
| 2024-12-18 | 6,630.00 | 6,640.00 | 6,480.00 | 6,560.00 | 0.1M |
| 2024-12-17 | 6,660.00 | 6,680.00 | 6,520.00 | 6,640.00 | 0.1M |
| 2024-12-16 | 6,660.00 | 6,750.00 | 6,530.00 | 6,660.00 | 0.2M |
| 2024-12-13 | 6,550.00 | 6,600.00 | 6,430.00 | 6,500.00 | 0.1M |
| 2024-12-12 | 6,550.00 | 6,570.00 | 6,240.00 | 6,550.00 | 0.2M |
| 2024-12-11 | 6,300.00 | 6,540.00 | 6,230.00 | 6,440.00 | 0.2M |
| 2024-12-10 | 6,000.00 | 6,300.00 | 6,000.00 | 6,220.00 | 0.3M |
| 2024-12-09 | 6,670.00 | 6,700.00 | 5,960.00 | 5,960.00 | 0.4M |
| 2024-12-06 | 7,000.00 | 7,160.00 | 6,510.00 | 6,800.00 | 0.4M |
| 2024-12-05 | 7,700.00 | 7,750.00 | 7,040.00 | 7,090.00 | 0.5M |
| 2024-12-04 | 7,980.00 | 8,250.00 | 7,640.00 | 7,670.00 | 1.2M |
| 2024-12-03 | 7,870.00 | 8,520.00 | 7,860.00 | 8,150.00 | 4.4M |
| 2024-12-02 | 6,890.00 | 8,700.00 | 6,810.00 | 7,800.00 | 11.6M |
| 2024-11-29 | 6,760.00 | 7,350.00 | 6,550.00 | 6,890.00 | 0.9M |
| 2024-11-28 | 6,840.00 | 6,920.00 | 6,750.00 | 6,750.00 | 0.1M |
| 2024-11-27 | 6,980.00 | 7,030.00 | 6,800.00 | 6,890.00 | 0.1M |
| 2024-11-26 | 7,020.00 | 7,100.00 | 6,810.00 | 6,960.00 | 0.2M |
| 2024-11-25 | 6,930.00 | 7,120.00 | 6,930.00 | 7,020.00 | 0.2M |
| 2024-11-22 | 7,110.00 | 7,270.00 | 6,890.00 | 6,930.00 | 0.3M |
| 2024-11-21 | 7,020.00 | 7,780.00 | 6,900.00 | 7,200.00 | 1.3M |
| 2024-11-20 | 7,530.00 | 7,770.00 | 7,060.00 | 7,090.00 | 0.6M |
| 2024-11-19 | 7,610.00 | 7,690.00 | 7,240.00 | 7,340.00 | 0.3M |
| 2024-11-18 | 7,070.00 | 7,770.00 | 6,720.00 | 7,590.00 | 0.7M |
| 2024-11-15 | 6,800.00 | 7,440.00 | 6,520.00 | 7,120.00 | 0.7M |
| 2024-11-14 | 7,450.00 | 7,600.00 | 6,950.00 | 6,960.00 | 0.4M |
| 2024-11-13 | 7,970.00 | 8,130.00 | 7,480.00 | 7,480.00 | 0.7M |
| 2024-11-12 | 8,930.00 | 9,010.00 | 8,270.00 | 8,270.00 | 0.5M |
| 2024-11-11 | 10,380.00 | 10,380.00 | 8,590.00 | 8,910.00 | 1.4M |
| 2024-11-08 | 11,990.00 | 12,250.00 | 11,070.00 | 11,250.00 | 0.7M |
| 2024-11-07 | 11,500.00 | 13,200.00 | 11,460.00 | 11,740.00 | 4.2M |
| 2024-11-06 | 11,510.00 | 13,900.00 | 11,160.00 | 11,500.00 | 5.8M |
| 2024-11-05 | 11,930.00 | 12,010.00 | 11,350.00 | 11,750.00 | 1.0M |
| 2024-11-04 | 10,550.00 | 12,990.00 | 10,310.00 | 12,300.00 | 11.7M |
| 2024-11-01 | 7,700.00 | 10,200.00 | 7,610.00 | 10,200.00 | 3.6M |
| 2024-10-31 | 7,600.00 | 7,970.00 | 7,540.00 | 7,850.00 | 0.0M |
| 2024-10-30 | 7,690.00 | 7,690.00 | 7,480.00 | 7,600.00 | 0.0M |
| 2024-10-29 | 7,590.00 | 7,650.00 | 7,440.00 | 7,560.00 | 0.0M |
| 2024-10-28 | 7,420.00 | 7,700.00 | 7,420.00 | 7,460.00 | 0.0M |
| 2024-10-25 | 7,540.00 | 7,710.00 | 7,460.00 | 7,480.00 | 0.0M |
| 2024-10-24 | 7,750.00 | 7,750.00 | 7,280.00 | 7,530.00 | 0.0M |
| 2024-10-23 | 7,820.00 | 7,930.00 | 7,650.00 | 7,770.00 | 0.0M |
| 2024-10-22 | 7,690.00 | 8,220.00 | 7,690.00 | 7,810.00 | 0.1M |
| 2024-10-21 | 8,450.00 | 8,490.00 | 7,800.00 | 7,800.00 | 0.1M |
| 2024-10-18 | 8,510.00 | 8,510.00 | 8,190.00 | 8,450.00 | 0.1M |
| 2024-10-17 | 9,730.00 | 9,730.00 | 8,490.00 | 8,600.00 | 0.4M |
| 2024-10-16 | 8,333.30 | 9,066.70 | 8,333.30 | 8,983.30 | 0.8M |
| 2024-10-15 | 8,466.70 | 8,666.70 | 8,266.70 | 8,316.70 | 0.2M |
| 2024-10-14 | 8,550.00 | 8,600.00 | 8,266.70 | 8,533.30 | 0.2M |
| 2024-10-11 | 8,400.00 | 8,616.70 | 8,383.30 | 8,483.30 | 0.2M |
| 2024-10-10 | 8,666.70 | 8,666.70 | 8,416.70 | 8,466.70 | 0.2M |
| 2024-10-08 | 8,616.70 | 8,666.70 | 8,416.70 | 8,600.00 | 0.2M |
| 2024-10-07 | 8,483.30 | 8,650.00 | 8,366.70 | 8,650.00 | 0.3M |
| 2024-10-04 | 8,400.00 | 8,483.30 | 8,166.70 | 8,383.30 | 0.5M |
| 2024-10-02 | 7,816.70 | 9,500.00 | 7,750.00 | 8,316.70 | 3.4M |
| 2024-09-30 | 8,000.00 | 8,066.70 | 7,833.30 | 7,883.30 | 0.1M |
| 2024-09-27 | 7,850.00 | 8,200.00 | 7,800.00 | 7,933.30 | 0.2M |
| 2024-09-26 | 7,750.00 | 7,866.70 | 7,616.70 | 7,850.00 | 0.1M |
| 2024-09-25 | 7,816.70 | 7,983.30 | 7,683.30 | 7,750.00 | 0.1M |
| 2024-09-24 | 7,716.70 | 7,983.30 | 7,633.30 | 7,750.00 | 0.2M |
| 2024-09-23 | 7,333.30 | 7,800.00 | 7,216.70 | 7,650.00 | 0.2M |
| 2024-09-20 | 7,433.30 | 7,616.70 | 7,366.70 | 7,383.30 | 0.0M |
| 2024-09-19 | 7,383.30 | 7,466.70 | 7,216.70 | 7,383.30 | 0.0M |
| 2024-09-13 | 7,383.30 | 7,533.30 | 7,333.30 | 7,383.30 | 0.0M |
| 2024-09-12 | 7,100.00 | 7,450.00 | 7,100.00 | 7,383.30 | 0.1M |
| 2024-09-11 | 7,233.30 | 7,300.00 | 7,100.00 | 7,166.70 | 0.1M |
| 2024-09-10 | 7,100.00 | 7,466.70 | 7,016.70 | 7,233.30 | 0.2M |
| 2024-09-09 | 7,083.30 | 7,133.30 | 6,900.00 | 7,100.00 | 0.0M |
| 2024-09-06 | 7,116.70 | 7,200.00 | 6,883.30 | 7,116.70 | 0.1M |
| 2024-09-05 | 7,500.00 | 7,500.00 | 7,116.70 | 7,116.70 | 0.1M |
| 2024-09-04 | 7,650.00 | 7,733.30 | 7,366.70 | 7,450.00 | 0.1M |
| 2024-09-03 | 7,866.70 | 8,000.00 | 7,733.30 | 7,850.00 | 0.1M |
| 2024-09-02 | 7,916.70 | 7,950.00 | 7,616.70 | 7,866.70 | 0.1M |
| 2024-08-30 | 7,666.70 | 7,983.30 | 7,566.70 | 7,866.70 | 0.2M |
| 2024-08-29 | 7,600.00 | 7,666.70 | 7,416.70 | 7,600.00 | 0.1M |
| 2024-08-28 | 7,466.70 | 7,650.00 | 7,316.70 | 7,600.00 | 0.1M |
| 2024-08-27 | 7,233.30 | 7,433.30 | 7,133.30 | 7,416.70 | 0.0M |
| 2024-08-26 | 7,383.30 | 7,450.00 | 7,166.70 | 7,233.30 | 0.1M |
| 2024-08-23 | 7,350.00 | 7,500.00 | 7,350.00 | 7,366.70 | 0.0M |
| 2024-08-22 | 7,550.00 | 7,616.70 | 7,400.00 | 7,400.00 | 0.0M |
| 2024-08-21 | 7,500.00 | 7,600.00 | 7,383.30 | 7,450.00 | 0.1M |
| 2024-08-20 | 7,466.70 | 7,866.70 | 7,333.30 | 7,600.00 | 0.1M |
| 2024-08-19 | 7,466.70 | 7,516.70 | 7,300.00 | 7,366.70 | 0.1M |
| 2024-08-16 | 7,583.30 | 7,616.70 | 7,350.00 | 7,516.70 | 0.1M |
| 2024-08-14 | 7,633.30 | 8,100.00 | 7,466.70 | 7,483.30 | 0.5M |
| 2024-08-13 | 7,300.00 | 7,766.70 | 7,250.00 | 7,316.70 | 0.1M |
| 2024-08-12 | 7,100.00 | 7,766.70 | 6,983.30 | 7,400.00 | 0.3M |
| 2024-08-09 | 6,413.30 | 6,966.70 | 6,413.30 | 6,916.70 | 0.2M |
| 2024-08-08 | 6,616.70 | 6,616.70 | 6,353.30 | 6,353.30 | 0.1M |
| 2024-08-07 | 6,366.70 | 6,783.30 | 6,216.70 | 6,683.30 | 0.2M |
| 2024-08-06 | 6,133.30 | 6,500.00 | 6,133.30 | 6,433.30 | 0.1M |
| 2024-08-05 | 6,783.30 | 6,833.30 | 5,983.30 | 6,120.00 | 0.2M |
| 2024-08-02 | 7,383.30 | 7,383.30 | 6,933.30 | 6,983.30 | 0.2M |
| 2024-08-01 | 7,416.70 | 7,600.00 | 7,416.70 | 7,533.30 | 0.0M |
| 2024-07-31 | 7,483.30 | 7,500.00 | 7,300.00 | 7,483.30 | 0.1M |
| 2024-07-30 | 7,783.30 | 7,833.30 | 7,483.30 | 7,483.30 | 0.1M |
| 2024-07-29 | 7,966.70 | 8,000.00 | 7,716.70 | 7,750.00 | 0.1M |
| 2024-07-26 | 7,750.00 | 8,183.30 | 7,683.30 | 7,966.70 | 0.1M |
| 2024-07-25 | 7,916.70 | 7,916.70 | 7,583.30 | 7,766.70 | 0.1M |
| 2024-07-24 | 8,200.00 | 8,283.30 | 7,950.00 | 8,033.30 | 0.1M |
| 2024-07-23 | 7,950.00 | 8,633.30 | 7,950.00 | 8,133.30 | 0.4M |
| 2024-07-22 | 8,316.70 | 8,316.70 | 7,866.70 | 7,966.70 | 0.1M |
| 2024-07-19 | 7,483.30 | 8,633.30 | 7,450.00 | 8,350.00 | 0.9M |
| 2024-07-18 | 7,683.30 | 7,783.30 | 7,500.00 | 7,550.00 | 0.1M |
| 2024-07-17 | 7,850.00 | 7,900.00 | 7,666.70 | 7,800.00 | 0.1M |
| 2024-07-16 | 8,050.00 | 8,083.30 | 7,800.00 | 7,800.00 | 0.1M |
| 2024-07-15 | 8,183.30 | 8,216.70 | 8,000.00 | 8,033.30 | 0.1M |
| 2024-07-12 | 8,066.70 | 8,433.30 | 8,066.70 | 8,183.30 | 0.1M |
| 2024-07-11 | 8,233.30 | 8,533.30 | 8,100.00 | 8,133.30 | 0.1M |
| 2024-07-10 | 8,266.70 | 8,283.30 | 8,066.70 | 8,233.30 | 0.0M |
| 2024-07-09 | 8,300.00 | 8,300.00 | 8,166.70 | 8,266.70 | 0.1M |
| 2024-07-08 | 8,083.30 | 8,266.70 | 8,033.30 | 8,250.00 | 0.1M |
| 2024-07-05 | 8,083.30 | 8,333.30 | 8,016.70 | 8,050.00 | 0.1M |
| 2024-07-04 | 8,133.30 | 8,250.00 | 8,066.70 | 8,083.30 | 0.1M |
| 2024-07-03 | 8,183.30 | 8,233.30 | 8,066.70 | 8,066.70 | 0.1M |
| 2024-07-02 | 8,666.70 | 8,700.00 | 8,183.30 | 8,233.30 | 0.2M |
| 2024-07-01 | 8,666.70 | 8,683.30 | 8,583.30 | 8,666.70 | 0.1M |
| 2024-06-28 | 8,600.00 | 8,683.30 | 8,416.70 | 8,650.00 | 0.1M |
| 2024-06-27 | 8,850.00 | 8,866.70 | 8,550.00 | 8,600.00 | 0.1M |
| 2024-06-26 | 8,400.00 | 9,016.70 | 8,366.70 | 8,833.30 | 0.3M |
| 2024-06-25 | 8,483.30 | 8,500.00 | 8,266.70 | 8,400.00 | 0.1M |
| 2024-06-24 | 8,433.30 | 8,516.70 | 8,316.70 | 8,433.30 | 0.2M |
| 2024-06-21 | 8,666.70 | 8,800.00 | 8,333.30 | 8,350.00 | 0.6M |
| 2024-06-20 | 9,066.70 | 9,083.30 | 8,916.70 | 8,950.00 | 0.1M |
| 2024-06-19 | 9,316.70 | 9,316.70 | 9,100.00 | 9,116.70 | 0.2M |
| 2024-06-18 | 9,733.30 | 9,833.30 | 9,266.70 | 9,266.70 | 0.5M |
| 2024-06-17 | 9,366.70 | 9,433.30 | 9,233.30 | 9,266.70 | 0.1M |
| 2024-06-14 | 9,900.00 | 9,900.00 | 9,333.30 | 9,400.00 | 0.3M |
| 2024-06-13 | 9,950.00 | 10,016.70 | 9,800.00 | 9,816.70 | 0.1M |
| 2024-06-12 | 9,966.70 | 10,150.00 | 9,900.00 | 9,916.70 | 0.1M |
| 2024-06-11 | 10,166.70 | 10,183.30 | 9,933.30 | 9,966.70 | 0.1M |
| 2024-06-10 | 9,866.70 | 10,233.30 | 9,866.70 | 10,183.30 | 0.2M |
| 2024-06-07 | 9,766.70 | 9,933.30 | 9,666.70 | 9,900.00 | 0.1M |
| 2024-06-05 | 9,900.00 | 10,016.70 | 9,666.70 | 9,700.00 | 0.1M |
| 2024-06-04 | 9,933.30 | 9,966.70 | 9,633.30 | 9,666.70 | 0.1M |
| 2024-06-03 | 9,750.00 | 10,083.30 | 9,750.00 | 9,933.30 | 0.1M |
| 2024-05-31 | 9,666.70 | 9,833.30 | 9,650.00 | 9,716.70 | 0.1M |
| 2024-05-30 | 10,016.70 | 10,100.00 | 9,633.30 | 9,633.30 | 0.2M |
| 2024-05-29 | 10,316.70 | 10,316.70 | 10,016.70 | 10,033.30 | 0.2M |
| 2024-05-28 | 10,516.70 | 10,600.00 | 10,350.00 | 10,350.00 | 0.1M |
| 2024-05-27 | 10,266.70 | 10,533.30 | 10,183.30 | 10,500.00 | 0.2M |
| 2024-05-24 | 10,316.70 | 10,533.30 | 10,266.70 | 10,266.70 | 0.2M |
| 2024-05-23 | 10,566.70 | 10,616.70 | 10,333.30 | 10,433.30 | 0.2M |
| 2024-05-22 | 10,400.00 | 11,700.00 | 10,233.30 | 10,650.00 | 1.3M |
| 2024-05-21 | 10,816.70 | 10,816.70 | 10,316.70 | 10,383.30 | 0.3M |
| 2024-05-20 | 11,333.30 | 11,616.70 | 10,850.00 | 10,850.00 | 0.6M |
| 2024-05-17 | 11,133.30 | 11,516.70 | 10,800.00 | 11,150.00 | 0.4M |
| 2024-05-16 | 11,050.00 | 11,450.00 | 10,983.30 | 11,233.30 | 0.6M |
| 2024-05-14 | 11,100.00 | 11,100.00 | 10,733.30 | 10,966.70 | 0.2M |
| 2024-05-13 | 10,900.00 | 11,133.30 | 10,633.30 | 11,016.70 | 0.2M |
| 2024-05-10 | 10,566.70 | 11,000.00 | 10,550.00 | 10,816.70 | 0.4M |
| 2024-05-09 | 10,383.30 | 10,933.30 | 10,333.30 | 10,433.30 | 0.3M |
| 2024-05-08 | 10,483.30 | 10,483.30 | 10,100.00 | 10,266.70 | 0.2M |
| 2024-05-07 | 10,550.00 | 10,633.30 | 10,400.00 | 10,416.70 | 0.2M |
| 2024-05-03 | 10,850.00 | 10,850.00 | 10,600.00 | 10,600.00 | 0.2M |
| 2024-05-02 | 10,733.30 | 10,883.30 | 10,550.00 | 10,750.00 | 0.2M |
| 2024-04-30 | 10,933.30 | 10,966.70 | 10,700.00 | 10,700.00 | 0.2M |
| 2024-04-29 | 11,033.30 | 11,100.00 | 10,733.30 | 10,833.30 | 0.5M |
| 2024-04-26 | 11,600.00 | 11,683.30 | 11,166.70 | 11,166.70 | 0.8M |
| 2024-04-25 | 10,833.30 | 12,150.00 | 10,800.00 | 12,150.00 | 1.5M |
| 2024-04-24 | 11,016.70 | 11,083.30 | 10,766.70 | 10,833.30 | 0.2M |
| 2024-04-23 | 10,600.00 | 11,116.70 | 10,600.00 | 10,900.00 | 0.4M |
| 2024-04-22 | 10,450.00 | 10,866.70 | 10,450.00 | 10,566.70 | 0.3M |
| 2024-04-19 | 11,616.70 | 11,616.70 | 10,916.70 | 10,966.70 | 0.2M |
| 2024-04-18 | 11,533.30 | 11,683.30 | 11,333.30 | 11,616.70 | 0.2M |
| 2024-04-17 | 11,033.30 | 11,600.00 | 10,900.00 | 11,466.70 | 0.3M |
| 2024-04-16 | 11,200.00 | 11,650.00 | 11,033.30 | 11,116.70 | 0.3M |
| 2024-04-15 | 11,666.70 | 11,833.30 | 11,100.00 | 11,100.00 | 0.3M |
| 2024-04-12 | 11,883.30 | 12,583.30 | 11,800.00 | 11,883.30 | 0.4M |
| 2024-04-11 | 12,066.70 | 12,066.70 | 11,616.70 | 11,800.00 | 0.2M |
| 2024-04-09 | 13,033.30 | 13,083.30 | 12,166.70 | 12,166.70 | 0.4M |
| 2024-04-08 | 12,950.00 | 13,983.30 | 12,800.00 | 12,983.30 | 1.2M |
| 2024-04-05 | 13,233.30 | 13,833.30 | 12,766.70 | 12,766.70 | 0.6M |
| 2024-04-04 | 14,216.70 | 14,383.30 | 13,516.70 | 13,516.70 | 0.6M |
| 2024-04-03 | 14,583.30 | 14,983.30 | 14,216.70 | 14,216.70 | 1.0M |
| 2024-04-02 | 14,450.00 | 15,000.00 | 14,350.00 | 14,433.30 | 0.7M |
| 2024-04-01 | 14,633.30 | 16,183.30 | 14,216.70 | 14,583.30 | 4.1M |
| 2024-03-29 | 15,000.00 | 15,283.30 | 14,583.30 | 14,766.70 | 1.1M |
| 2024-03-28 | 15,666.70 | 15,966.70 | 15,083.30 | 15,116.70 | 1.3M |
| 2024-03-27 | 15,400.00 | 17,000.00 | 15,066.70 | 15,100.00 | 4.2M |
| 2024-03-26 | 16,266.70 | 16,500.00 | 15,033.30 | 15,700.00 | 2.4M |
| 2024-03-25 | 16,966.60 | 17,466.60 | 15,950.00 | 16,066.70 | 3.2M |
| 2024-03-22 | 15,066.70 | 19,166.60 | 14,933.30 | 17,133.30 | 23.7M |
| 2024-03-21 | 22,333.30 | 23,133.30 | 15,050.00 | 15,666.70 | 24.8M |