53,000.00
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 27,320.00 | 29,376.00 | 27,320.00 | 29,376.00 | 0.0M |
| 2023-12-28 | 26,438.00 | 29,376.00 | 26,438.00 | 29,327.00 | 0.1M |
| 2023-12-27 | 26,438.00 | 28,397.00 | 26,438.00 | 28,397.00 | 0.0M |
| 2023-12-26 | 27,418.00 | 27,907.00 | 27,418.00 | 27,418.00 | 0.0M |
| 2023-12-25 | 26,438.00 | 27,418.00 | 26,438.00 | 27,418.00 | 0.0M |
| 2023-12-22 | 25,459.00 | 26,536.00 | 25,459.00 | 26,438.00 | 0.0M |
| 2023-12-21 | 24,970.00 | 24,970.00 | 24,970.00 | 24,970.00 | 0.0M |
| 2023-12-20 | 24,872.00 | 26,438.00 | 24,627.00 | 26,438.00 | 0.0M |
| 2023-12-19 | 25,263.00 | 26,438.00 | 25,263.00 | 26,438.00 | 0.0M |
| 2023-12-18 | 23,501.00 | 25,459.00 | 23,501.00 | 25,263.00 | 0.0M |
| 2023-12-14 | 25,068.00 | 25,068.00 | 25,068.00 | 25,068.00 | 0.0M |
| 2023-12-11 | 24,088.00 | 26,830.00 | 24,088.00 | 26,830.00 | 0.0M |
| 2023-12-07 | 25,263.00 | 25,361.00 | 25,263.00 | 25,361.00 | 0.0M |
| 2023-12-06 | 25,263.00 | 25,263.00 | 25,263.00 | 25,263.00 | 0.0M |
| 2023-12-04 | 28,348.00 | 29,376.00 | 26,536.00 | 26,928.00 | 0.1M |
| 2023-12-01 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2023-11-29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2023-11-28 | 26,928.00 | 28,397.00 | 26,928.00 | 28,397.00 | 0.0M |
| 2023-11-27 | 26,928.00 | 26,928.00 | 26,928.00 | 26,928.00 | 0.0M |
| 2023-11-24 | 26,928.00 | 26,928.00 | 26,928.00 | 26,928.00 | 0.0M |
| 2023-11-23 | 26,928.00 | 27,711.00 | 26,928.00 | 26,928.00 | 0.0M |
| 2023-11-22 | 27,222.00 | 27,418.00 | 26,928.00 | 26,928.00 | 0.0M |
| 2023-11-21 | 26,438.00 | 26,879.00 | 26,438.00 | 26,879.00 | 0.0M |
| 2023-11-20 | 25,361.00 | 26,928.00 | 25,361.00 | 26,879.00 | 0.0M |
| 2023-11-17 | 25,459.00 | 25,459.00 | 25,459.00 | 25,459.00 | 0.0M |
| 2023-11-16 | 24,970.00 | 25,949.00 | 24,676.00 | 25,949.00 | 0.0M |
| 2023-11-14 | 25,459.00 | 26,390.00 | 25,459.00 | 26,390.00 | 0.0M |
| 2023-11-13 | 25,263.00 | 25,753.00 | 24,676.00 | 24,676.00 | 0.0M |
| 2023-11-10 | 27,026.00 | 27,026.00 | 25,263.00 | 25,263.00 | 0.0M |
| 2023-11-09 | 26,634.00 | 26,634.00 | 24,039.00 | 25,459.00 | 0.0M |
| 2023-11-08 | 26,634.00 | 28,348.00 | 25,068.00 | 25,166.00 | 0.0M |
| 2023-11-07 | 27,418.00 | 27,418.00 | 26,781.00 | 26,781.00 | 0.0M |
| 2023-11-06 | 28,397.00 | 29,082.00 | 25,508.00 | 28,789.00 | 0.0M |
| 2023-11-03 | 28,789.00 | 29,866.00 | 26,438.00 | 27,418.00 | 0.1M |
| 2023-11-02 | 26,928.00 | 28,544.00 | 26,928.00 | 28,397.00 | 0.0M |
| 2023-11-01 | 25,166.00 | 27,320.00 | 25,166.00 | 27,271.00 | 0.0M |
| 2023-10-31 | 23,893.00 | 26,928.00 | 23,844.00 | 26,928.00 | 0.0M |
| 2023-10-30 | 23,990.00 | 25,606.00 | 23,990.00 | 25,606.00 | 0.0M |
| 2023-10-27 | 23,501.00 | 23,990.00 | 23,501.00 | 23,990.00 | 0.0M |
| 2023-10-26 | 22,815.00 | 25,166.00 | 22,718.00 | 22,718.00 | 0.0M |
| 2023-10-25 | 23,011.00 | 23,550.00 | 23,011.00 | 23,550.00 | 0.0M |
| 2023-10-24 | 23,501.00 | 23,990.00 | 22,032.00 | 22,032.00 | 0.0M |
| 2023-10-23 | 23,501.00 | 24,970.00 | 23,501.00 | 23,501.00 | 0.0M |
| 2023-10-20 | 23,060.00 | 23,403.00 | 23,060.00 | 23,403.00 | 0.0M |
| 2023-10-19 | 23,060.00 | 23,109.00 | 23,060.00 | 23,060.00 | 0.0M |
| 2023-10-18 | 26,634.00 | 26,634.00 | 24,774.00 | 24,774.00 | 0.0M |
| 2023-10-17 | 26,634.00 | 26,830.00 | 26,634.00 | 26,634.00 | 0.0M |
| 2023-10-16 | 28,886.00 | 29,278.00 | 27,418.00 | 28,593.00 | 0.2M |
| 2023-10-13 | 25,851.00 | 27,418.00 | 25,459.00 | 27,418.00 | 0.0M |
| 2023-10-12 | 23,403.00 | 25,949.00 | 23,403.00 | 25,851.00 | 0.0M |
| 2023-10-11 | 25,459.00 | 25,655.00 | 23,452.00 | 25,068.00 | 0.0M |
| 2023-10-10 | 22,424.00 | 25,263.00 | 22,375.00 | 25,068.00 | 0.0M |
| 2023-10-09 | 23,893.00 | 24,480.00 | 21,738.00 | 23,990.00 | 0.0M |
| 2023-10-06 | 21,738.00 | 23,011.00 | 21,738.00 | 23,011.00 | 0.1M |
| 2023-10-05 | 21,347.00 | 21,640.00 | 21,347.00 | 21,542.00 | 0.0M |
| 2023-10-04 | 20,270.00 | 21,347.00 | 20,270.00 | 21,347.00 | 0.0M |
| 2023-10-03 | 19,584.00 | 20,074.00 | 19,584.00 | 20,074.00 | 0.0M |
| 2023-10-02 | 19,388.00 | 19,584.00 | 19,388.00 | 19,584.00 | 0.0M |
| 2023-09-29 | 18,409.00 | 19,388.00 | 18,409.00 | 19,388.00 | 0.0M |
| 2023-09-28 | 17,870.00 | 18,409.00 | 17,870.00 | 18,409.00 | 0.0M |
| 2023-09-27 | 17,626.00 | 17,968.00 | 17,626.00 | 17,968.00 | 0.0M |
| 2023-09-26 | 17,724.00 | 17,724.00 | 17,626.00 | 17,626.00 | 0.0M |
| 2023-09-25 | 17,626.00 | 17,724.00 | 17,626.00 | 17,724.00 | 0.0M |
| 2023-09-22 | 16,842.00 | 17,234.00 | 16,842.00 | 17,234.00 | 0.0M |
| 2023-09-21 | 17,626.00 | 17,626.00 | 17,038.00 | 17,038.00 | 0.0M |
| 2023-09-20 | 17,430.00 | 17,724.00 | 17,430.00 | 17,724.00 | 0.0M |
| 2023-09-19 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 0.0M |
| 2023-09-18 | 16,842.00 | 17,430.00 | 16,157.00 | 17,430.00 | 0.0M |
| 2023-09-14 | 17,038.00 | 17,038.00 | 17,038.00 | 17,038.00 | 0.0M |
| 2023-09-13 | 16,851.00 | 17,413.00 | 16,851.00 | 17,413.00 | 0.0M |
| 2023-09-12 | 17,366.00 | 17,413.00 | 17,366.00 | 17,366.00 | 0.0M |
| 2023-09-11 | 17,132.00 | 17,132.00 | 16,851.00 | 16,851.00 | 0.0M |
| 2023-09-08 | 17,319.00 | 17,319.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-09-07 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 0.0M |
| 2023-09-06 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 0.0M |
| 2023-09-05 | 17,319.00 | 17,413.00 | 17,319.00 | 17,413.00 | 0.0M |
| 2023-08-31 | 17,319.00 | 17,319.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-08-30 | 17,319.00 | 17,319.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-08-28 | 17,272.00 | 17,319.00 | 17,272.00 | 17,319.00 | 0.0M |
| 2023-08-24 | 17,319.00 | 17,319.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-08-18 | 16,945.00 | 17,132.00 | 16,664.00 | 17,132.00 | 0.0M |
| 2023-08-17 | 17,319.00 | 17,319.00 | 17,038.00 | 17,038.00 | 0.0M |
| 2023-08-15 | 17,132.00 | 17,132.00 | 17,132.00 | 17,132.00 | 0.0M |
| 2023-08-14 | 17,132.00 | 17,132.00 | 17,132.00 | 17,132.00 | 0.0M |
| 2023-08-10 | 17,179.00 | 17,179.00 | 17,132.00 | 17,132.00 | 0.0M |
| 2023-08-08 | 17,132.00 | 17,132.00 | 17,132.00 | 17,132.00 | 0.0M |
| 2023-08-03 | 17,881.00 | 17,974.00 | 17,787.00 | 17,787.00 | 0.0M |
| 2023-07-28 | 17,319.00 | 17,787.00 | 17,319.00 | 17,787.00 | 0.0M |
| 2023-07-26 | 17,459.00 | 17,459.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-07-24 | 17,225.00 | 17,225.00 | 17,085.00 | 17,085.00 | 0.0M |
| 2023-07-20 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 0.0M |
| 2023-07-19 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 0.0M |
| 2023-07-17 | 17,319.00 | 17,413.00 | 17,319.00 | 17,413.00 | 0.0M |
| 2023-07-14 | 17,272.00 | 17,647.00 | 16,851.00 | 17,647.00 | 0.0M |
| 2023-07-13 | 17,225.00 | 17,506.00 | 17,225.00 | 17,506.00 | 0.0M |
| 2023-07-12 | 17,366.00 | 17,740.00 | 17,366.00 | 17,506.00 | 0.0M |
| 2023-07-10 | 17,319.00 | 17,366.00 | 17,319.00 | 17,366.00 | 0.0M |
| 2023-07-06 | 17,319.00 | 17,974.00 | 17,319.00 | 17,974.00 | 0.0M |
| 2023-07-04 | 17,413.00 | 17,413.00 | 17,413.00 | 17,413.00 | 0.0M |
| 2023-06-30 | 17,506.00 | 17,506.00 | 17,506.00 | 17,506.00 | 0.0M |
| 2023-06-29 | 18,583.00 | 18,583.00 | 17,506.00 | 17,506.00 | 0.0M |
| 2023-06-28 | 18,630.00 | 18,630.00 | 18,630.00 | 18,630.00 | 0.0M |
| 2023-06-27 | 17,974.00 | 17,974.00 | 17,881.00 | 17,881.00 | 0.0M |
| 2023-06-23 | 18,255.00 | 18,255.00 | 18,255.00 | 18,255.00 | 0.0M |
| 2023-06-22 | 18,817.00 | 18,817.00 | 18,817.00 | 18,817.00 | 0.0M |
| 2023-06-21 | 18,068.00 | 18,817.00 | 18,068.00 | 18,817.00 | 0.0M |
| 2023-06-14 | 19,004.00 | 19,004.00 | 17,881.00 | 18,910.00 | 0.0M |
| 2023-06-13 | 17,787.00 | 19,004.00 | 17,787.00 | 19,004.00 | 0.0M |
| 2023-06-12 | 17,787.00 | 17,787.00 | 17,787.00 | 17,787.00 | 0.0M |
| 2023-06-09 | 17,319.00 | 17,740.00 | 17,319.00 | 17,740.00 | 0.0M |
| 2023-06-08 | 17,132.00 | 17,225.00 | 17,085.00 | 17,225.00 | 0.0M |
| 2023-06-07 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0.0M |
| 2023-06-06 | 17,038.00 | 17,319.00 | 17,038.00 | 17,319.00 | 0.0M |
| 2023-06-05 | 17,038.00 | 17,038.00 | 17,038.00 | 17,038.00 | 0.0M |
| 2023-05-31 | 17,740.00 | 17,740.00 | 17,319.00 | 17,319.00 | 0.0M |
| 2023-05-29 | 17,319.00 | 17,693.00 | 17,225.00 | 17,693.00 | 0.0M |
| 2023-05-26 | 17,319.00 | 17,553.00 | 17,038.00 | 17,553.00 | 0.0M |
| 2023-05-25 | 17,506.00 | 17,600.00 | 17,413.00 | 17,506.00 | 0.0M |
| 2023-05-23 | 17,787.00 | 17,787.00 | 17,693.00 | 17,693.00 | 0.0M |
| 2023-05-22 | 17,413.00 | 17,974.00 | 17,319.00 | 17,974.00 | 0.0M |
| 2023-05-19 | 18,021.00 | 18,021.00 | 18,021.00 | 18,021.00 | 0.0M |
| 2023-05-18 | 17,974.00 | 17,974.00 | 17,974.00 | 17,974.00 | 0.0M |
| 2023-05-15 | 17,974.00 | 17,974.00 | 17,787.00 | 17,787.00 | 0.0M |
| 2023-05-09 | 17,787.00 | 17,787.00 | 17,787.00 | 17,787.00 | 0.0M |
| 2023-05-05 | 17,413.00 | 17,881.00 | 17,413.00 | 17,881.00 | 0.0M |
| 2023-05-04 | 17,459.00 | 17,881.00 | 17,413.00 | 17,881.00 | 0.0M |
| 2023-04-28 | 18,068.00 | 18,068.00 | 18,068.00 | 18,068.00 | 0.0M |
| 2023-04-27 | 18,068.00 | 18,068.00 | 18,068.00 | 18,068.00 | 0.0M |
| 2023-04-26 | 18,349.00 | 18,349.00 | 17,319.00 | 18,162.00 | 0.0M |
| 2023-04-25 | 18,630.00 | 18,630.00 | 18,255.00 | 18,349.00 | 0.0M |
| 2023-04-21 | 18,910.00 | 19,472.00 | 18,910.00 | 19,472.00 | 0.0M |
| 2023-04-20 | 18,910.00 | 19,566.00 | 18,910.00 | 19,566.00 | 0.0M |
| 2023-04-18 | 19,191.00 | 19,191.00 | 19,191.00 | 19,191.00 | 0.0M |
| 2023-04-17 | 19,191.00 | 19,191.00 | 19,191.00 | 19,191.00 | 0.0M |
| 2023-04-14 | 19,659.00 | 19,659.00 | 19,659.00 | 19,659.00 | 0.0M |
| 2023-04-13 | 20,502.00 | 20,596.00 | 20,502.00 | 20,596.00 | 0.0M |
| 2023-04-12 | 20,502.00 | 20,502.00 | 20,502.00 | 20,502.00 | 0.0M |
| 2023-04-10 | 19,238.00 | 19,987.00 | 19,238.00 | 19,940.00 | 0.0M |
| 2023-04-06 | 20,549.00 | 20,549.00 | 19,191.00 | 19,191.00 | 0.0M |
| 2023-04-05 | 19,940.00 | 20,502.00 | 19,519.00 | 19,519.00 | 0.0M |
| 2023-04-04 | 22,281.00 | 22,281.00 | 19,659.00 | 20,876.00 | 0.0M |
| 2023-03-31 | 19,191.00 | 21,064.00 | 19,191.00 | 21,064.00 | 0.0M |
| 2023-03-30 | 19,753.00 | 19,753.00 | 19,753.00 | 19,753.00 | 0.0M |
| 2023-03-29 | 19,753.00 | 20,596.00 | 19,659.00 | 20,596.00 | 0.0M |
| 2023-03-28 | 20,596.00 | 20,596.00 | 20,596.00 | 20,596.00 | 0.0M |
| 2023-03-27 | 20,783.00 | 20,783.00 | 20,783.00 | 20,783.00 | 0.0M |
| 2023-03-23 | 21,532.00 | 22,000.00 | 20,268.00 | 20,268.00 | 0.0M |
| 2023-03-22 | 21,064.00 | 21,532.00 | 21,064.00 | 21,532.00 | 0.0M |
| 2023-03-21 | 20,549.00 | 21,532.00 | 20,549.00 | 21,391.00 | 0.0M |
| 2023-03-17 | 21,064.00 | 22,374.00 | 20,970.00 | 21,017.00 | 0.1M |
| 2023-03-14 | 20,970.00 | 20,970.00 | 20,970.00 | 20,970.00 | 0.0M |
| 2023-03-13 | 19,659.00 | 19,753.00 | 19,659.00 | 19,753.00 | 0.0M |
| 2023-03-10 | 20,315.00 | 20,408.00 | 20,315.00 | 20,362.00 | 0.0M |
| 2023-03-09 | 21,859.00 | 21,859.00 | 20,315.00 | 20,315.00 | 0.0M |
| 2023-03-08 | 21,438.00 | 22,468.00 | 21,438.00 | 21,719.00 | 0.1M |
| 2023-03-07 | 19,940.00 | 21,064.00 | 19,893.00 | 21,064.00 | 0.0M |
| 2023-03-06 | 22,000.00 | 22,000.00 | 20,127.00 | 21,344.00 | 0.0M |
| 2023-03-03 | 21,251.00 | 21,906.00 | 21,251.00 | 21,532.00 | 0.1M |
| 2023-03-01 | 21,251.00 | 21,251.00 | 21,251.00 | 21,251.00 | 0.0M |
| 2023-02-28 | 21,157.00 | 21,344.00 | 20,127.00 | 21,251.00 | 0.0M |
| 2023-02-27 | 20,596.00 | 21,532.00 | 20,596.00 | 21,344.00 | 0.0M |
| 2023-02-23 | 19,472.00 | 20,830.00 | 19,472.00 | 20,830.00 | 0.0M |
| 2023-02-22 | 19,472.00 | 19,472.00 | 19,472.00 | 19,472.00 | 0.0M |
| 2023-02-20 | 20,876.00 | 20,876.00 | 19,566.00 | 19,566.00 | 0.0M |
| 2023-02-17 | 20,596.00 | 20,596.00 | 20,596.00 | 20,596.00 | 0.0M |
| 2023-02-16 | 19,191.00 | 20,783.00 | 19,191.00 | 20,783.00 | 0.0M |
| 2023-02-15 | 18,630.00 | 20,127.00 | 18,630.00 | 19,659.00 | 0.0M |
| 2023-02-14 | 19,379.00 | 20,408.00 | 19,379.00 | 19,659.00 | 0.0M |
| 2023-02-13 | 19,940.00 | 20,502.00 | 19,659.00 | 20,502.00 | 0.0M |
| 2023-02-10 | 20,127.00 | 20,127.00 | 20,127.00 | 20,127.00 | 0.0M |
| 2023-02-09 | 21,251.00 | 21,251.00 | 21,251.00 | 21,251.00 | 0.0M |
| 2023-02-08 | 20,221.00 | 20,221.00 | 20,221.00 | 20,221.00 | 0.0M |
| 2023-02-07 | 20,502.00 | 21,344.00 | 20,502.00 | 21,344.00 | 0.0M |
| 2023-02-06 | 21,391.00 | 21,391.00 | 21,391.00 | 21,391.00 | 0.0M |
| 2023-02-03 | 21,438.00 | 21,438.00 | 21,438.00 | 21,438.00 | 0.0M |
| 2023-02-02 | 20,596.00 | 21,485.00 | 20,596.00 | 21,438.00 | 0.0M |
| 2023-02-01 | 20,596.00 | 21,064.00 | 20,596.00 | 20,596.00 | 0.0M |
| 2023-01-31 | 20,596.00 | 21,157.00 | 20,596.00 | 20,596.00 | 0.0M |
| 2023-01-30 | 21,391.00 | 21,391.00 | 19,940.00 | 20,596.00 | 0.0M |
| 2023-01-27 | 20,221.00 | 21,485.00 | 20,221.00 | 21,438.00 | 0.0M |
| 2023-01-19 | 20,127.00 | 20,221.00 | 20,127.00 | 20,221.00 | 0.0M |
| 2023-01-18 | 19,659.00 | 20,127.00 | 19,659.00 | 20,127.00 | 0.0M |
| 2023-01-17 | 19,098.00 | 19,659.00 | 19,098.00 | 19,098.00 | 0.0M |
| 2023-01-16 | 19,004.00 | 19,659.00 | 19,004.00 | 19,051.00 | 0.0M |
| 2023-01-13 | 19,051.00 | 19,051.00 | 19,004.00 | 19,004.00 | 0.0M |
| 2023-01-12 | 19,004.00 | 19,051.00 | 19,004.00 | 19,004.00 | 0.0M |
| 2023-01-11 | 19,285.00 | 19,285.00 | 19,004.00 | 19,004.00 | 0.0M |
| 2023-01-10 | 20,315.00 | 21,438.00 | 19,191.00 | 19,191.00 | 0.1M |
| 2023-01-09 | 19,004.00 | 20,127.00 | 19,004.00 | 20,127.00 | 0.0M |
| 2023-01-06 | 18,068.00 | 19,191.00 | 17,787.00 | 19,004.00 | 0.1M |
| 2023-01-05 | 18,536.00 | 19,098.00 | 18,536.00 | 19,098.00 | 0.0M |
| 2023-01-04 | 17,881.00 | 18,442.00 | 17,881.00 | 18,442.00 | 0.0M |
| 2023-01-03 | 17,132.00 | 17,881.00 | 17,132.00 | 17,881.00 | 0.0M |