4,875.00
最后更新: 2025-09-24
| 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 | 1,523.00 | 1,547.00 | 1,516.00 | 1,547.00 | 0.8M |
| 2023-12-28 | 1,510.00 | 1,527.00 | 1,509.00 | 1,519.00 | 0.7M |
| 2023-12-27 | 1,494.00 | 1,504.00 | 1,484.00 | 1,504.00 | 1.5M |
| 2023-12-26 | 1,510.00 | 1,522.00 | 1,493.00 | 1,499.00 | 1.0M |
| 2023-12-25 | 1,525.00 | 1,532.00 | 1,503.00 | 1,518.00 | 0.8M |
| 2023-12-22 | 1,485.00 | 1,509.00 | 1,484.00 | 1,495.00 | 0.8M |
| 2023-12-21 | 1,483.00 | 1,494.00 | 1,471.00 | 1,484.00 | 1.1M |
| 2023-12-20 | 1,518.00 | 1,523.00 | 1,484.00 | 1,486.00 | 2.0M |
| 2023-12-19 | 1,533.00 | 1,543.00 | 1,508.00 | 1,520.00 | 0.7M |
| 2023-12-18 | 1,526.00 | 1,549.00 | 1,504.00 | 1,541.00 | 0.9M |
| 2023-12-15 | 1,501.00 | 1,547.00 | 1,491.00 | 1,543.00 | 1.4M |
| 2023-12-14 | 1,550.00 | 1,554.00 | 1,501.00 | 1,503.00 | 1.3M |
| 2023-12-13 | 1,572.00 | 1,586.00 | 1,535.00 | 1,551.00 | 1.1M |
| 2023-12-12 | 1,598.00 | 1,602.00 | 1,548.00 | 1,556.00 | 1.5M |
| 2023-12-11 | 1,622.00 | 1,627.00 | 1,582.00 | 1,596.00 | 1.1M |
| 2023-12-08 | 1,625.00 | 1,666.00 | 1,575.00 | 1,582.00 | 2.8M |
| 2023-12-07 | 1,671.00 | 1,676.00 | 1,631.00 | 1,633.00 | 2.1M |
| 2023-12-06 | 1,692.00 | 1,702.00 | 1,682.00 | 1,683.00 | 0.8M |
| 2023-12-05 | 1,685.00 | 1,720.00 | 1,678.00 | 1,689.00 | 0.7M |
| 2023-12-04 | 1,700.00 | 1,702.00 | 1,670.00 | 1,695.00 | 0.7M |
| 2023-12-01 | 1,673.00 | 1,725.00 | 1,670.00 | 1,707.00 | 1.7M |
| 2023-11-30 | 1,675.00 | 1,680.00 | 1,643.00 | 1,664.00 | 1.3M |
| 2023-11-29 | 1,730.00 | 1,733.00 | 1,667.00 | 1,670.00 | 1.5M |
| 2023-11-28 | 1,704.00 | 1,759.00 | 1,697.00 | 1,723.00 | 1.5M |
| 2023-11-27 | 1,691.00 | 1,703.00 | 1,661.00 | 1,697.00 | 1.4M |
| 2023-11-24 | 1,684.00 | 1,689.00 | 1,661.00 | 1,680.00 | 0.7M |
| 2023-11-22 | 1,700.00 | 1,708.00 | 1,674.00 | 1,687.00 | 1.0M |
| 2023-11-21 | 1,729.00 | 1,741.00 | 1,703.00 | 1,704.00 | 0.8M |
| 2023-11-20 | 1,724.00 | 1,736.00 | 1,698.00 | 1,729.00 | 1.4M |
| 2023-11-17 | 1,701.00 | 1,744.00 | 1,701.00 | 1,720.00 | 1.4M |
| 2023-11-16 | 1,690.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1.0M |
| 2023-11-15 | 1,698.00 | 1,723.00 | 1,695.00 | 1,695.00 | 1.0M |
| 2023-11-14 | 1,715.00 | 1,717.00 | 1,674.00 | 1,703.00 | 1.1M |
| 2023-11-13 | 1,701.00 | 1,731.00 | 1,688.00 | 1,708.00 | 0.9M |
| 2023-11-10 | 1,650.00 | 1,711.00 | 1,645.00 | 1,705.00 | 1.8M |
| 2023-11-09 | 1,735.00 | 1,778.00 | 1,633.00 | 1,651.00 | 3.6M |
| 2023-11-08 | 1,720.00 | 1,760.00 | 1,673.00 | 1,703.00 | 6.2M |
| 2023-11-07 | 1,630.00 | 1,631.00 | 1,610.00 | 1,619.00 | 0.8M |
| 2023-11-06 | 1,635.00 | 1,655.00 | 1,631.00 | 1,635.00 | 1.3M |
| 2023-11-02 | 1,631.00 | 1,646.00 | 1,619.00 | 1,633.00 | 1.4M |
| 2023-11-01 | 1,602.00 | 1,629.00 | 1,576.00 | 1,627.00 | 1.5M |
| 2023-10-31 | 1,610.00 | 1,620.00 | 1,555.00 | 1,589.00 | 1.7M |
| 2023-10-30 | 1,595.00 | 1,626.00 | 1,576.00 | 1,584.00 | 2.0M |
| 2023-10-27 | 1,569.00 | 1,591.00 | 1,545.00 | 1,591.00 | 1.0M |
| 2023-10-26 | 1,545.00 | 1,579.00 | 1,545.00 | 1,574.00 | 0.7M |
| 2023-10-25 | 1,545.00 | 1,580.00 | 1,541.00 | 1,574.00 | 0.6M |
| 2023-10-24 | 1,560.00 | 1,560.00 | 1,513.00 | 1,541.00 | 1.0M |
| 2023-10-23 | 1,586.00 | 1,588.00 | 1,537.00 | 1,563.00 | 1.3M |
| 2023-10-20 | 1,600.00 | 1,618.00 | 1,585.00 | 1,587.00 | 1.3M |
| 2023-10-19 | 1,582.00 | 1,604.00 | 1,558.00 | 1,597.00 | 1.1M |
| 2023-10-18 | 1,576.00 | 1,610.00 | 1,558.00 | 1,600.00 | 1.1M |
| 2023-10-17 | 1,503.00 | 1,584.00 | 1,503.00 | 1,565.00 | 1.7M |
| 2023-10-16 | 1,510.00 | 1,521.00 | 1,489.00 | 1,507.00 | 0.9M |
| 2023-10-13 | 1,486.00 | 1,500.00 | 1,476.00 | 1,480.00 | 0.4M |
| 2023-10-12 | 1,511.00 | 1,511.00 | 1,489.00 | 1,490.00 | 0.5M |
| 2023-10-11 | 1,506.00 | 1,515.00 | 1,497.00 | 1,498.00 | 0.4M |
| 2023-10-10 | 1,486.00 | 1,517.00 | 1,479.00 | 1,517.00 | 0.5M |
| 2023-10-06 | 1,484.00 | 1,490.00 | 1,468.00 | 1,469.00 | 0.6M |
| 2023-10-05 | 1,458.00 | 1,505.00 | 1,454.00 | 1,491.00 | 0.8M |
| 2023-10-04 | 1,490.00 | 1,490.00 | 1,437.00 | 1,442.00 | 1.8M |
| 2023-10-03 | 1,550.00 | 1,571.00 | 1,505.00 | 1,508.00 | 1.3M |
| 2023-10-02 | 1,559.00 | 1,587.00 | 1,555.00 | 1,555.00 | 0.8M |
| 2023-09-29 | 1,625.00 | 1,664.00 | 1,544.00 | 1,560.00 | 1.8M |
| 2023-09-28 | 1,618.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1.2M |
| 2023-09-27 | 1,592.00 | 1,622.00 | 1,581.00 | 1,620.00 | 2.0M |
| 2023-09-26 | 1,525.00 | 1,607.00 | 1,522.00 | 1,580.00 | 1.8M |
| 2023-09-25 | 1,547.00 | 1,551.00 | 1,525.00 | 1,527.00 | 0.6M |
| 2023-09-22 | 1,608.00 | 1,611.00 | 1,548.00 | 1,550.00 | 1.9M |
| 2023-09-21 | 1,542.00 | 1,613.00 | 1,541.00 | 1,613.00 | 2.3M |
| 2023-09-20 | 1,546.00 | 1,578.00 | 1,541.00 | 1,541.00 | 0.9M |
| 2023-09-19 | 1,530.00 | 1,546.00 | 1,527.00 | 1,546.00 | 0.6M |
| 2023-09-15 | 1,537.00 | 1,567.00 | 1,523.00 | 1,525.00 | 2.9M |
| 2023-09-14 | 1,555.00 | 1,560.00 | 1,529.00 | 1,538.00 | 0.7M |
| 2023-09-13 | 1,559.00 | 1,573.00 | 1,545.00 | 1,549.00 | 0.7M |
| 2023-09-12 | 1,560.00 | 1,562.00 | 1,528.00 | 1,555.00 | 0.9M |
| 2023-09-11 | 1,519.00 | 1,560.00 | 1,519.00 | 1,554.00 | 1.2M |
| 2023-09-08 | 1,521.00 | 1,525.00 | 1,511.00 | 1,519.00 | 0.4M |
| 2023-09-07 | 1,525.00 | 1,532.00 | 1,521.00 | 1,528.00 | 0.5M |
| 2023-09-06 | 1,525.00 | 1,538.00 | 1,522.00 | 1,535.00 | 0.5M |
| 2023-09-05 | 1,513.00 | 1,548.00 | 1,511.00 | 1,536.00 | 0.8M |
| 2023-09-04 | 1,535.00 | 1,549.00 | 1,521.00 | 1,522.00 | 1.1M |
| 2023-09-01 | 1,520.00 | 1,528.00 | 1,512.00 | 1,526.00 | 0.5M |
| 2023-08-31 | 1,535.00 | 1,552.00 | 1,522.00 | 1,529.00 | 1.9M |
| 2023-08-30 | 1,503.00 | 1,530.00 | 1,503.00 | 1,528.00 | 0.7M |
| 2023-08-29 | 1,506.00 | 1,514.00 | 1,501.00 | 1,508.00 | 0.6M |
| 2023-08-28 | 1,511.00 | 1,514.00 | 1,499.00 | 1,510.00 | 0.4M |
| 2023-08-25 | 1,505.00 | 1,517.00 | 1,499.00 | 1,511.00 | 0.4M |
| 2023-08-24 | 1,520.00 | 1,523.00 | 1,502.00 | 1,508.00 | 0.5M |
| 2023-08-23 | 1,515.00 | 1,529.00 | 1,495.00 | 1,527.00 | 0.4M |
| 2023-08-22 | 1,482.00 | 1,527.00 | 1,472.00 | 1,522.00 | 0.8M |
| 2023-08-21 | 1,435.00 | 1,487.00 | 1,435.00 | 1,478.00 | 0.8M |
| 2023-08-18 | 1,471.00 | 1,481.00 | 1,429.00 | 1,438.00 | 2.3M |
| 2023-08-17 | 1,517.00 | 1,524.00 | 1,482.00 | 1,482.00 | 1.7M |
| 2023-08-16 | 1,551.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1.5M |
| 2023-08-15 | 1,553.00 | 1,563.00 | 1,550.00 | 1,562.00 | 0.9M |
| 2023-08-14 | 1,574.00 | 1,589.00 | 1,557.00 | 1,559.00 | 1.0M |
| 2023-08-10 | 1,563.00 | 1,584.00 | 1,562.00 | 1,579.00 | 0.7M |
| 2023-08-09 | 1,563.00 | 1,572.00 | 1,558.00 | 1,570.00 | 0.6M |
| 2023-08-08 | 1,595.00 | 1,598.00 | 1,562.00 | 1,568.00 | 1.1M |
| 2023-08-07 | 1,571.00 | 1,591.00 | 1,570.00 | 1,591.00 | 0.4M |
| 2023-08-04 | 1,583.00 | 1,592.00 | 1,570.00 | 1,571.00 | 0.6M |
| 2023-08-03 | 1,580.00 | 1,592.00 | 1,572.00 | 1,584.00 | 0.7M |
| 2023-08-02 | 1,594.00 | 1,603.00 | 1,581.00 | 1,584.00 | 1.1M |
| 2023-08-01 | 1,615.00 | 1,618.00 | 1,591.00 | 1,607.00 | 1.2M |
| 2023-07-31 | 1,675.00 | 1,675.00 | 1,601.00 | 1,609.00 | 2.8M |
| 2023-07-28 | 1,644.00 | 1,690.00 | 1,610.00 | 1,671.00 | 3.2M |
| 2023-07-27 | 1,608.00 | 1,620.00 | 1,603.00 | 1,620.00 | 0.6M |
| 2023-07-26 | 1,607.00 | 1,612.00 | 1,594.00 | 1,604.00 | 0.5M |
| 2023-07-25 | 1,600.00 | 1,614.00 | 1,594.00 | 1,612.00 | 0.5M |
| 2023-07-24 | 1,602.00 | 1,603.00 | 1,590.00 | 1,596.00 | 0.5M |
| 2023-07-21 | 1,612.00 | 1,613.00 | 1,587.00 | 1,593.00 | 0.8M |
| 2023-07-20 | 1,615.00 | 1,625.00 | 1,598.00 | 1,614.00 | 0.9M |
| 2023-07-19 | 1,609.00 | 1,621.00 | 1,595.00 | 1,621.00 | 0.8M |
| 2023-07-18 | 1,585.00 | 1,598.00 | 1,577.00 | 1,597.00 | 0.7M |
| 2023-07-14 | 1,577.00 | 1,581.00 | 1,562.00 | 1,580.00 | 0.9M |
| 2023-07-13 | 1,577.00 | 1,578.00 | 1,555.00 | 1,574.00 | 1.0M |
| 2023-07-12 | 1,595.00 | 1,599.00 | 1,564.00 | 1,567.00 | 1.0M |
| 2023-07-11 | 1,600.00 | 1,606.00 | 1,585.00 | 1,585.00 | 0.8M |
| 2023-07-10 | 1,600.00 | 1,619.00 | 1,583.00 | 1,589.00 | 1.1M |
| 2023-07-07 | 1,565.00 | 1,604.00 | 1,563.00 | 1,585.00 | 1.5M |
| 2023-07-06 | 1,637.00 | 1,640.00 | 1,576.00 | 1,578.00 | 2.6M |
| 2023-07-05 | 1,664.00 | 1,666.00 | 1,638.00 | 1,656.00 | 0.9M |
| 2023-07-04 | 1,639.00 | 1,675.00 | 1,634.00 | 1,660.00 | 1.1M |
| 2023-07-03 | 1,640.00 | 1,657.00 | 1,632.00 | 1,642.00 | 0.8M |
| 2023-06-30 | 1,615.00 | 1,655.00 | 1,613.00 | 1,648.00 | 0.9M |
| 2023-06-29 | 1,601.00 | 1,625.00 | 1,583.00 | 1,618.00 | 1.5M |
| 2023-06-28 | 1,659.00 | 1,659.00 | 1,604.00 | 1,614.00 | 1.9M |
| 2023-06-27 | 1,650.00 | 1,675.00 | 1,638.00 | 1,649.00 | 1.1M |
| 2023-06-26 | 1,640.00 | 1,661.00 | 1,632.00 | 1,652.00 | 0.8M |
| 2023-06-23 | 1,672.00 | 1,676.00 | 1,622.00 | 1,649.00 | 1.3M |
| 2023-06-22 | 1,693.00 | 1,704.00 | 1,659.00 | 1,666.00 | 1.6M |
| 2023-06-21 | 1,720.00 | 1,768.00 | 1,700.00 | 1,709.00 | 2.5M |
| 2023-06-20 | 1,634.00 | 1,704.00 | 1,633.00 | 1,692.00 | 2.6M |
| 2023-06-19 | 1,651.00 | 1,668.00 | 1,617.00 | 1,625.00 | 1.7M |
| 2023-06-16 | 1,594.00 | 1,644.00 | 1,591.00 | 1,637.00 | 2.3M |
| 2023-06-15 | 1,559.00 | 1,616.00 | 1,555.00 | 1,574.00 | 1.6M |
| 2023-06-14 | 1,578.00 | 1,580.00 | 1,555.00 | 1,564.00 | 1.4M |
| 2023-06-13 | 1,593.00 | 1,600.00 | 1,570.00 | 1,572.00 | 1.3M |
| 2023-06-12 | 1,621.00 | 1,640.00 | 1,595.00 | 1,601.00 | 1.5M |
| 2023-06-09 | 1,560.00 | 1,617.00 | 1,560.00 | 1,617.00 | 1.8M |
| 2023-06-08 | 1,553.00 | 1,610.00 | 1,552.00 | 1,556.00 | 1.7M |
| 2023-06-07 | 1,550.00 | 1,573.00 | 1,549.00 | 1,557.00 | 1.1M |
| 2023-06-06 | 1,571.00 | 1,574.00 | 1,550.00 | 1,564.00 | 1.3M |
| 2023-06-05 | 1,593.00 | 1,595.00 | 1,561.00 | 1,580.00 | 1.3M |
| 2023-06-02 | 1,575.00 | 1,589.00 | 1,559.00 | 1,578.00 | 1.7M |
| 2023-06-01 | 1,601.00 | 1,619.00 | 1,581.00 | 1,581.00 | 1.2M |
| 2023-05-31 | 1,625.00 | 1,629.00 | 1,600.00 | 1,610.00 | 0.9M |
| 2023-05-30 | 1,599.00 | 1,640.00 | 1,583.00 | 1,627.00 | 1.4M |
| 2023-05-29 | 1,642.00 | 1,645.00 | 1,596.00 | 1,605.00 | 1.6M |
| 2023-05-26 | 1,639.00 | 1,663.00 | 1,619.00 | 1,640.00 | 1.0M |
| 2023-05-25 | 1,670.00 | 1,680.00 | 1,635.00 | 1,636.00 | 1.0M |
| 2023-05-24 | 1,620.00 | 1,690.00 | 1,617.00 | 1,674.00 | 1.6M |
| 2023-05-23 | 1,664.00 | 1,690.00 | 1,624.00 | 1,624.00 | 3.0M |
| 2023-05-22 | 1,626.00 | 1,677.00 | 1,623.00 | 1,647.00 | 1.9M |
| 2023-05-19 | 1,729.00 | 1,729.00 | 1,656.00 | 1,659.00 | 3.1M |
| 2023-05-18 | 1,757.00 | 1,768.00 | 1,695.00 | 1,733.00 | 3.3M |
| 2023-05-17 | 1,703.00 | 1,755.00 | 1,693.00 | 1,726.00 | 3.5M |
| 2023-05-16 | 1,760.00 | 1,826.00 | 1,721.00 | 1,726.00 | 6.9M |
| 2023-05-15 | 1,845.00 | 1,860.00 | 1,782.00 | 1,808.00 | 3.6M |
| 2023-05-12 | 1,818.00 | 1,842.00 | 1,781.00 | 1,811.00 | 4.1M |
| 2023-05-11 | 1,775.00 | 1,841.00 | 1,745.00 | 1,834.00 | 5.6M |
| 2023-05-10 | 1,715.00 | 1,760.00 | 1,710.00 | 1,760.00 | 4.1M |
| 2023-05-09 | 1,707.00 | 1,744.00 | 1,694.00 | 1,701.00 | 3.2M |
| 2023-05-08 | 1,700.00 | 1,714.00 | 1,665.00 | 1,697.00 | 3.4M |
| 2023-05-02 | 1,643.00 | 1,710.00 | 1,628.00 | 1,677.00 | 5.1M |
| 2023-05-01 | 1,620.00 | 1,634.00 | 1,581.00 | 1,616.00 | 3.1M |
| 2023-04-28 | 1,601.00 | 1,622.00 | 1,554.00 | 1,560.00 | 2.4M |
| 2023-04-27 | 1,545.00 | 1,592.00 | 1,544.00 | 1,582.00 | 1.8M |
| 2023-04-26 | 1,530.00 | 1,574.00 | 1,519.00 | 1,545.00 | 4.4M |
| 2023-04-25 | 1,630.00 | 1,639.00 | 1,560.00 | 1,563.00 | 4.4M |
| 2023-04-24 | 1,704.00 | 1,706.00 | 1,627.00 | 1,630.00 | 3.1M |
| 2023-04-21 | 1,660.00 | 1,714.00 | 1,636.00 | 1,658.00 | 8.1M |
| 2023-04-20 | 1,630.00 | 1,685.00 | 1,583.00 | 1,634.00 | 7.9M |
| 2023-04-19 | 1,750.00 | 1,784.00 | 1,643.00 | 1,657.00 | 10.6M |
| 2023-04-18 | 1,742.00 | 1,771.00 | 1,710.00 | 1,730.00 | 8.8M |
| 2023-04-17 | 1,648.00 | 1,805.00 | 1,647.00 | 1,792.00 | 15.1M |
| 2023-04-14 | 1,698.00 | 1,699.00 | 1,612.00 | 1,631.00 | 7.6M |
| 2023-04-13 | 1,569.00 | 1,668.00 | 1,563.00 | 1,659.00 | 8.0M |
| 2023-04-12 | 1,513.00 | 1,599.00 | 1,508.00 | 1,574.00 | 8.6M |
| 2023-04-11 | 1,640.00 | 1,680.00 | 1,526.00 | 1,544.00 | 15.8M |
| 2023-04-10 | 1,490.00 | 1,629.00 | 1,464.00 | 1,586.00 | 15.3M |
| 2023-04-07 | 1,368.00 | 1,459.00 | 1,360.00 | 1,444.00 | 7.8M |
| 2023-04-06 | 1,400.00 | 1,435.00 | 1,335.00 | 1,338.00 | 6.6M |
| 2023-04-05 | 1,340.00 | 1,443.00 | 1,317.00 | 1,389.00 | 8.9M |
| 2023-04-04 | 1,320.00 | 1,363.00 | 1,308.00 | 1,331.00 | 6.6M |
| 2023-04-03 | 1,234.00 | 1,305.00 | 1,234.00 | 1,294.00 | 7.1M |
| 2023-03-31 | 1,198.00 | 1,218.00 | 1,193.00 | 1,217.00 | 2.5M |
| 2023-03-30 | 1,229.00 | 1,245.00 | 1,183.00 | 1,185.00 | 6.1M |
| 2023-03-29 | 1,222.00 | 1,227.00 | 1,172.00 | 1,205.00 | 18.3M |