876.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,282.00 | 2,336.00 | 2,280.00 | 2,320.00 | 0.0M |
| 2021-12-29 | 2,347.00 | 2,347.00 | 2,252.00 | 2,297.00 | 0.0M |
| 2021-12-28 | 2,265.00 | 2,325.00 | 2,235.00 | 2,325.00 | 0.0M |
| 2021-12-27 | 2,393.00 | 2,393.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2021-12-24 | 2,407.00 | 2,410.00 | 2,365.00 | 2,393.00 | 0.0M |
| 2021-12-23 | 2,354.00 | 2,382.00 | 2,350.00 | 2,382.00 | 0.0M |
| 2021-12-22 | 2,364.00 | 2,429.00 | 2,330.00 | 2,377.00 | 0.0M |
| 2021-12-21 | 2,210.00 | 2,340.00 | 2,210.00 | 2,314.00 | 0.0M |
| 2021-12-20 | 2,320.00 | 2,330.00 | 2,146.00 | 2,207.00 | 0.0M |
| 2021-12-17 | 2,452.00 | 2,498.00 | 2,359.00 | 2,370.00 | 0.0M |
| 2021-12-16 | 2,536.00 | 2,536.00 | 2,412.00 | 2,489.00 | 0.0M |
| 2021-12-15 | 2,551.00 | 2,551.00 | 2,485.00 | 2,537.00 | 0.0M |
| 2021-12-14 | 2,490.00 | 2,573.00 | 2,471.00 | 2,557.00 | 0.0M |
| 2021-12-13 | 2,630.00 | 2,657.00 | 2,485.00 | 2,493.00 | 0.0M |
| 2021-12-10 | 2,736.00 | 2,736.00 | 2,550.00 | 2,580.00 | 0.0M |
| 2021-12-09 | 2,697.00 | 2,745.00 | 2,665.00 | 2,687.00 | 0.0M |
| 2021-12-08 | 2,616.00 | 2,709.00 | 2,616.00 | 2,698.00 | 0.0M |
| 2021-12-07 | 2,589.00 | 2,597.00 | 2,538.00 | 2,566.00 | 0.0M |
| 2021-12-06 | 2,539.00 | 2,597.00 | 2,460.00 | 2,495.00 | 0.0M |
| 2021-12-03 | 2,374.00 | 2,580.00 | 2,302.00 | 2,578.00 | 0.0M |
| 2021-12-02 | 2,452.00 | 2,473.00 | 2,371.00 | 2,375.00 | 0.0M |
| 2021-12-01 | 2,565.00 | 2,590.00 | 2,475.00 | 2,502.00 | 0.0M |
| 2021-11-30 | 2,731.00 | 2,737.00 | 2,599.00 | 2,615.00 | 0.0M |
| 2021-11-29 | 2,770.00 | 2,790.00 | 2,685.00 | 2,705.00 | 0.0M |
| 2021-11-26 | 2,793.00 | 2,857.00 | 2,728.00 | 2,857.00 | 0.0M |
| 2021-11-25 | 2,839.00 | 2,843.00 | 2,779.00 | 2,843.00 | 0.0M |
| 2021-11-24 | 2,979.00 | 2,979.00 | 2,742.00 | 2,835.00 | 0.0M |
| 2021-11-22 | 2,871.00 | 2,989.00 | 2,839.00 | 2,980.00 | 0.0M |
| 2021-11-19 | 2,744.00 | 2,880.00 | 2,744.00 | 2,821.00 | 0.0M |
| 2021-11-18 | 2,669.00 | 2,735.00 | 2,668.00 | 2,730.00 | 0.0M |
| 2021-11-17 | 2,557.00 | 2,641.00 | 2,532.00 | 2,630.00 | 0.0M |
| 2021-11-16 | 2,420.00 | 2,589.00 | 2,420.00 | 2,518.00 | 0.0M |
| 2021-11-15 | 2,406.00 | 2,500.00 | 2,342.00 | 2,344.00 | 0.0M |
| 2021-11-12 | 2,695.00 | 2,715.00 | 2,677.00 | 2,706.00 | 0.0M |
| 2021-11-11 | 2,698.00 | 2,710.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2021-11-10 | 2,779.00 | 2,779.00 | 2,680.00 | 2,698.00 | 0.0M |
| 2021-11-09 | 2,725.00 | 2,770.00 | 2,721.00 | 2,765.00 | 0.0M |
| 2021-11-08 | 2,715.00 | 2,718.00 | 2,679.00 | 2,703.00 | 0.0M |
| 2021-11-05 | 2,685.00 | 2,698.00 | 2,611.00 | 2,690.00 | 0.0M |
| 2021-11-04 | 2,551.00 | 2,670.00 | 2,551.00 | 2,635.00 | 0.0M |
| 2021-11-02 | 2,529.00 | 2,551.00 | 2,515.00 | 2,530.00 | 0.0M |
| 2021-11-01 | 2,606.00 | 2,693.00 | 2,533.00 | 2,540.00 | 0.0M |
| 2021-10-29 | 2,660.00 | 2,675.00 | 2,632.00 | 2,633.00 | 0.0M |
| 2021-10-28 | 2,654.00 | 2,683.00 | 2,623.00 | 2,677.00 | 0.0M |
| 2021-10-27 | 2,695.00 | 2,695.00 | 2,647.00 | 2,689.00 | 0.0M |
| 2021-10-26 | 2,647.00 | 2,720.00 | 2,610.00 | 2,647.00 | 0.0M |
| 2021-10-25 | 2,564.00 | 2,643.00 | 2,500.00 | 2,637.00 | 0.0M |
| 2021-10-22 | 2,441.00 | 2,540.00 | 2,441.00 | 2,540.00 | 0.0M |
| 2021-10-21 | 2,360.00 | 2,540.00 | 2,360.00 | 2,440.00 | 0.0M |
| 2021-10-20 | 2,514.00 | 2,538.00 | 2,300.00 | 2,358.00 | 0.0M |
| 2021-10-19 | 2,485.00 | 2,543.00 | 2,482.00 | 2,532.00 | 0.0M |
| 2021-10-18 | 2,578.00 | 2,589.00 | 2,498.00 | 2,501.00 | 0.0M |
| 2021-10-15 | 2,495.00 | 2,589.00 | 2,449.00 | 2,550.00 | 0.0M |
| 2021-10-14 | 2,388.00 | 2,489.00 | 2,350.00 | 2,473.00 | 0.0M |
| 2021-10-13 | 2,190.00 | 2,300.00 | 2,190.00 | 2,298.00 | 0.0M |
| 2021-10-12 | 2,118.00 | 2,180.00 | 2,110.00 | 2,177.00 | 0.0M |
| 2021-10-11 | 2,088.00 | 2,105.00 | 2,088.00 | 2,104.00 | 0.0M |
| 2021-10-08 | 2,096.00 | 2,133.00 | 2,089.00 | 2,102.00 | 0.0M |
| 2021-10-07 | 2,067.00 | 2,100.00 | 2,067.00 | 2,100.00 | 0.0M |
| 2021-10-06 | 2,069.00 | 2,102.00 | 2,056.00 | 2,063.00 | 0.0M |
| 2021-10-05 | 2,063.00 | 2,069.00 | 2,027.00 | 2,049.00 | 0.0M |
| 2021-10-04 | 2,132.00 | 2,140.00 | 2,085.00 | 2,122.00 | 0.0M |
| 2021-10-01 | 2,070.00 | 2,135.00 | 2,051.00 | 2,105.00 | 0.0M |
| 2021-09-30 | 2,050.00 | 2,120.00 | 2,050.00 | 2,120.00 | 0.0M |
| 2021-09-29 | 2,016.00 | 2,046.00 | 2,010.00 | 2,046.00 | 0.0M |
| 2021-09-28 | 2,041.00 | 2,045.00 | 2,015.00 | 2,016.00 | 0.0M |
| 2021-09-27 | 2,134.00 | 2,134.00 | 2,021.00 | 2,040.00 | 0.0M |
| 2021-09-24 | 2,070.00 | 2,100.00 | 2,045.00 | 2,067.00 | 0.0M |
| 2021-09-22 | 2,000.00 | 2,100.00 | 1,965.00 | 2,010.00 | 0.0M |
| 2021-09-21 | 1,802.00 | 1,960.00 | 1,801.00 | 1,924.00 | 0.0M |
| 2021-09-17 | 1,790.00 | 1,839.00 | 1,767.00 | 1,818.00 | 0.0M |
| 2021-09-16 | 1,871.00 | 1,871.00 | 1,778.00 | 1,780.00 | 0.0M |
| 2021-09-15 | 1,805.00 | 1,812.00 | 1,780.00 | 1,792.00 | 0.0M |
| 2021-09-14 | 1,721.00 | 1,850.00 | 1,721.00 | 1,805.00 | 0.0M |
| 2021-09-13 | 1,700.00 | 1,739.00 | 1,698.00 | 1,720.00 | 0.0M |
| 2021-09-10 | 1,739.00 | 1,739.00 | 1,697.00 | 1,704.00 | 0.0M |
| 2021-09-09 | 1,704.00 | 1,717.00 | 1,699.00 | 1,699.00 | 0.0M |
| 2021-09-08 | 1,725.00 | 1,727.00 | 1,693.00 | 1,705.00 | 0.0M |
| 2021-09-07 | 1,720.00 | 1,730.00 | 1,709.00 | 1,713.00 | 0.0M |
| 2021-09-06 | 1,729.00 | 1,730.00 | 1,703.00 | 1,728.00 | 0.0M |
| 2021-09-03 | 1,730.00 | 1,730.00 | 1,705.00 | 1,717.00 | 0.0M |
| 2021-09-02 | 1,794.00 | 1,794.00 | 1,708.00 | 1,766.00 | 0.0M |
| 2021-09-01 | 1,784.00 | 1,795.00 | 1,655.00 | 1,795.00 | 0.0M |
| 2021-08-31 | 1,729.00 | 1,795.00 | 1,726.00 | 1,790.00 | 0.0M |
| 2021-08-30 | 1,599.00 | 1,765.00 | 1,599.00 | 1,702.00 | 0.0M |
| 2021-08-27 | 1,555.00 | 1,586.00 | 1,541.00 | 1,567.00 | 0.0M |
| 2021-08-26 | 1,521.00 | 1,547.00 | 1,521.00 | 1,547.00 | 0.0M |
| 2021-08-25 | 1,534.00 | 1,545.00 | 1,502.00 | 1,520.00 | 0.0M |
| 2021-08-24 | 1,468.00 | 1,520.00 | 1,456.00 | 1,517.00 | 0.0M |
| 2021-08-23 | 1,384.00 | 1,465.00 | 1,384.00 | 1,438.00 | 0.0M |
| 2021-08-20 | 1,455.00 | 1,455.00 | 1,379.00 | 1,384.00 | 0.0M |
| 2021-08-19 | 1,501.00 | 1,530.00 | 1,445.00 | 1,449.00 | 0.0M |
| 2021-08-18 | 1,540.00 | 1,565.00 | 1,505.00 | 1,530.00 | 0.0M |
| 2021-08-17 | 1,619.00 | 1,640.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2021-08-16 | 1,652.00 | 1,675.00 | 1,606.00 | 1,619.00 | 0.0M |
| 2021-08-13 | 1,823.00 | 1,834.00 | 1,800.00 | 1,834.00 | 0.0M |
| 2021-08-12 | 1,860.00 | 1,865.00 | 1,811.00 | 1,830.00 | 0.0M |
| 2021-08-11 | 1,815.00 | 1,855.00 | 1,806.00 | 1,855.00 | 0.0M |
| 2021-08-10 | 1,830.00 | 1,830.00 | 1,800.00 | 1,815.00 | 0.0M |
| 2021-08-06 | 1,817.00 | 1,830.00 | 1,785.00 | 1,830.00 | 0.0M |
| 2021-08-05 | 1,802.00 | 1,810.00 | 1,751.00 | 1,777.00 | 0.0M |
| 2021-08-04 | 1,858.00 | 1,860.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2021-08-03 | 1,865.00 | 1,888.00 | 1,838.00 | 1,861.00 | 0.0M |
| 2021-08-02 | 1,929.00 | 1,929.00 | 1,846.00 | 1,861.00 | 0.0M |
| 2021-07-30 | 1,892.00 | 1,929.00 | 1,837.00 | 1,929.00 | 0.0M |
| 2021-07-29 | 1,875.00 | 1,904.00 | 1,862.00 | 1,899.00 | 0.0M |
| 2021-07-28 | 1,913.00 | 1,925.00 | 1,870.00 | 1,875.00 | 0.0M |
| 2021-07-27 | 1,916.00 | 1,935.00 | 1,912.00 | 1,913.00 | 0.0M |
| 2021-07-26 | 1,939.00 | 1,939.00 | 1,916.00 | 1,916.00 | 0.0M |
| 2021-07-21 | 1,936.00 | 1,938.00 | 1,925.00 | 1,938.00 | 0.0M |
| 2021-07-20 | 1,926.00 | 1,928.00 | 1,918.00 | 1,918.00 | 0.0M |
| 2021-07-19 | 1,920.00 | 1,939.00 | 1,920.00 | 1,926.00 | 0.0M |
| 2021-07-16 | 1,930.00 | 1,940.00 | 1,920.00 | 1,926.00 | 0.0M |
| 2021-07-15 | 1,941.00 | 1,944.00 | 1,931.00 | 1,944.00 | 0.0M |
| 2021-07-14 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 0.0M |
| 2021-07-13 | 1,984.00 | 1,984.00 | 1,956.00 | 1,957.00 | 0.0M |
| 2021-07-12 | 1,930.00 | 1,985.00 | 1,930.00 | 1,965.00 | 0.0M |
| 2021-07-09 | 1,969.00 | 1,998.00 | 1,916.00 | 1,921.00 | 0.0M |
| 2021-07-08 | 1,975.00 | 1,986.00 | 1,957.00 | 1,957.00 | 0.0M |
| 2021-07-07 | 2,001.00 | 2,001.00 | 1,974.00 | 1,974.00 | 0.0M |
| 2021-07-06 | 2,024.00 | 2,024.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2021-07-05 | 2,010.00 | 2,027.00 | 2,004.00 | 2,005.00 | 0.0M |
| 2021-07-02 | 2,044.00 | 2,044.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2021-07-01 | 2,050.00 | 2,050.00 | 2,000.00 | 2,002.00 | 0.0M |
| 2021-06-30 | 2,048.00 | 2,059.00 | 2,021.00 | 2,052.00 | 0.0M |
| 2021-06-29 | 2,028.00 | 2,029.00 | 1,963.00 | 2,007.00 | 0.0M |
| 2021-06-28 | 2,030.00 | 2,035.00 | 2,010.00 | 2,020.00 | 0.0M |
| 2021-06-25 | 2,031.00 | 2,040.00 | 2,008.00 | 2,023.00 | 0.0M |
| 2021-06-24 | 2,021.00 | 2,045.00 | 2,006.00 | 2,007.00 | 0.0M |
| 2021-06-23 | 2,003.00 | 2,055.00 | 2,003.00 | 2,011.00 | 0.0M |
| 2021-06-22 | 2,010.00 | 2,039.00 | 2,000.00 | 2,017.00 | 0.0M |
| 2021-06-21 | 2,003.00 | 2,049.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2021-06-18 | 2,038.00 | 2,069.00 | 2,026.00 | 2,048.00 | 0.0M |
| 2021-06-17 | 2,043.00 | 2,073.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2021-06-16 | 2,075.00 | 2,075.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2021-06-15 | 2,010.00 | 2,096.00 | 2,010.00 | 2,059.00 | 0.0M |
| 2021-06-14 | 2,110.00 | 2,128.00 | 2,047.00 | 2,047.00 | 0.0M |
| 2021-06-11 | 2,164.00 | 2,164.00 | 2,109.00 | 2,110.00 | 0.0M |
| 2021-06-10 | 2,188.00 | 2,188.00 | 2,089.00 | 2,165.00 | 0.0M |
| 2021-06-09 | 2,028.00 | 2,197.00 | 2,028.00 | 2,196.00 | 0.0M |
| 2021-06-08 | 2,030.00 | 2,042.00 | 2,030.00 | 2,042.00 | 0.0M |
| 2021-06-07 | 2,044.00 | 2,099.00 | 2,020.00 | 2,049.00 | 0.0M |
| 2021-06-04 | 2,040.00 | 2,050.00 | 1,981.00 | 2,020.00 | 0.0M |
| 2021-06-03 | 2,085.00 | 2,089.00 | 1,999.00 | 2,055.00 | 0.0M |
| 2021-06-02 | 2,135.00 | 2,135.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2021-06-01 | 2,203.00 | 2,203.00 | 2,082.00 | 2,100.00 | 0.0M |
| 2021-05-31 | 2,156.00 | 2,199.00 | 2,140.00 | 2,199.00 | 0.0M |
| 2021-05-28 | 2,114.00 | 2,174.00 | 2,114.00 | 2,156.00 | 0.0M |
| 2021-05-27 | 2,207.00 | 2,207.00 | 2,083.00 | 2,150.00 | 0.0M |
| 2021-05-26 | 2,276.00 | 2,306.00 | 2,195.00 | 2,220.00 | 0.0M |
| 2021-05-25 | 2,195.00 | 2,293.00 | 2,171.00 | 2,276.00 | 0.0M |
| 2021-05-24 | 2,263.00 | 2,310.00 | 2,127.00 | 2,195.00 | 0.0M |
| 2021-05-21 | 2,210.00 | 2,270.00 | 2,142.00 | 2,213.00 | 0.0M |
| 2021-05-20 | 2,010.00 | 2,341.00 | 1,971.00 | 2,210.00 | 0.0M |
| 2021-05-19 | 1,979.00 | 2,040.00 | 1,975.00 | 2,028.00 | 0.0M |
| 2021-05-18 | 1,943.00 | 1,984.00 | 1,925.00 | 1,970.00 | 0.0M |
| 2021-05-17 | 2,048.00 | 2,048.00 | 1,900.00 | 1,903.00 | 0.0M |
| 2021-05-14 | 2,035.00 | 2,113.00 | 2,035.00 | 2,080.00 | 0.0M |
| 2021-05-13 | 2,109.00 | 2,109.00 | 2,019.00 | 2,050.00 | 0.0M |
| 2021-05-12 | 2,237.00 | 2,279.00 | 2,139.00 | 2,146.00 | 0.0M |
| 2021-05-11 | 2,246.00 | 2,302.00 | 2,227.00 | 2,287.00 | 0.0M |
| 2021-05-10 | 2,205.00 | 2,338.00 | 2,205.00 | 2,296.00 | 0.0M |
| 2021-05-07 | 2,353.00 | 2,358.00 | 2,222.00 | 2,232.00 | 0.0M |
| 2021-05-06 | 2,312.00 | 2,349.00 | 2,307.00 | 2,346.00 | 0.0M |
| 2021-04-30 | 2,285.00 | 2,359.00 | 2,250.00 | 2,359.00 | 0.0M |
| 2021-04-28 | 2,345.00 | 2,345.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2021-04-27 | 2,267.00 | 2,350.00 | 2,267.00 | 2,345.00 | 0.0M |
| 2021-04-26 | 2,271.00 | 2,278.00 | 2,252.00 | 2,264.00 | 0.0M |
| 2021-04-23 | 2,266.00 | 2,320.00 | 2,266.00 | 2,298.00 | 0.0M |
| 2021-04-22 | 2,300.00 | 2,347.00 | 2,273.00 | 2,300.00 | 0.0M |
| 2021-04-21 | 2,400.00 | 2,404.00 | 2,311.00 | 2,330.00 | 0.0M |
| 2021-04-20 | 2,421.00 | 2,443.00 | 2,402.00 | 2,422.00 | 0.0M |
| 2021-04-19 | 2,445.00 | 2,455.00 | 2,401.00 | 2,455.00 | 0.0M |
| 2021-04-16 | 2,490.00 | 2,496.00 | 2,437.00 | 2,454.00 | 0.0M |
| 2021-04-15 | 2,425.00 | 2,492.00 | 2,405.00 | 2,491.00 | 0.0M |
| 2021-04-14 | 2,490.00 | 2,509.00 | 2,423.00 | 2,423.00 | 0.0M |
| 2021-04-13 | 2,590.00 | 2,619.00 | 2,480.00 | 2,485.00 | 0.0M |
| 2021-04-12 | 2,616.00 | 2,640.00 | 2,586.00 | 2,587.00 | 0.0M |
| 2021-04-09 | 2,680.00 | 2,680.00 | 2,628.00 | 2,640.00 | 0.0M |
| 2021-04-08 | 2,597.00 | 2,673.00 | 2,580.00 | 2,672.00 | 0.0M |
| 2021-04-07 | 2,605.00 | 2,620.00 | 2,597.00 | 2,597.00 | 0.0M |
| 2021-04-06 | 2,683.00 | 2,694.00 | 2,612.00 | 2,622.00 | 0.0M |
| 2021-04-05 | 2,625.00 | 2,682.00 | 2,579.00 | 2,655.00 | 0.0M |
| 2021-04-02 | 2,603.00 | 2,625.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2021-04-01 | 2,700.00 | 2,700.00 | 2,562.00 | 2,629.00 | 0.0M |
| 2021-03-31 | 2,562.00 | 2,624.00 | 2,550.00 | 2,610.00 | 0.0M |
| 2021-03-30 | 2,653.00 | 2,669.00 | 2,579.00 | 2,601.00 | 0.0M |
| 2021-03-29 | 2,756.00 | 2,802.00 | 2,700.00 | 2,715.00 | 0.0M |
| 2021-03-26 | 2,676.00 | 2,864.00 | 2,653.00 | 2,856.00 | 0.1M |
| 2021-03-25 | 2,786.00 | 2,832.00 | 2,660.00 | 2,726.00 | 0.1M |
| 2021-03-24 | 2,919.00 | 2,955.00 | 2,811.00 | 2,835.00 | 0.1M |
| 2021-03-23 | 2,990.00 | 3,050.00 | 2,910.00 | 2,954.00 | 0.2M |
| 2021-03-22 | 3,130.00 | 3,310.00 | 3,000.00 | 3,060.00 | 0.6M |
| 2021-03-19 | 4,000.00 | 4,035.00 | 3,375.00 | 3,420.00 | 1.3M |