11,800.00
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 8,700.00 | 8,900.00 | 8,610.00 | 8,800.00 | 0.0M |
| 2024-12-25 | 8,580.00 | 8,580.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2024-12-24 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 0.0M |
| 2024-12-23 | 8,100.00 | 8,650.00 | 8,100.00 | 8,650.00 | 0.0M |
| 2024-12-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2024-12-19 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2024-12-17 | 8,570.00 | 8,570.00 | 8,510.00 | 8,510.00 | 0.0M |
| 2024-12-16 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2024-12-13 | 8,640.00 | 8,640.00 | 8,210.00 | 8,210.00 | 0.0M |
| 2024-12-12 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0M |
| 2024-12-11 | 8,590.00 | 8,640.00 | 8,590.00 | 8,640.00 | 0.0M |
| 2024-12-10 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2024-12-09 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2024-12-06 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2024-12-05 | 8,440.00 | 8,450.00 | 8,430.00 | 8,450.00 | 0.0M |
| 2024-12-02 | 8,480.00 | 8,480.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2024-11-29 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2024-11-28 | 8,400.00 | 8,530.00 | 8,100.00 | 8,530.00 | 0.0M |
| 2024-11-26 | 8,870.00 | 8,870.00 | 8,420.00 | 8,440.00 | 0.0M |
| 2024-11-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2024-11-22 | 8,200.00 | 8,390.00 | 8,100.00 | 8,390.00 | 0.0M |
| 2024-11-21 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 0.0M |
| 2024-11-20 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2024-11-19 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2024-11-18 | 8,310.00 | 8,730.00 | 8,130.00 | 8,730.00 | 0.0M |
| 2024-11-15 | 8,250.00 | 8,740.00 | 8,210.00 | 8,740.00 | 0.0M |
| 2024-11-14 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0M |
| 2024-11-13 | 8,760.00 | 8,760.00 | 8,600.00 | 8,760.00 | 0.0M |
| 2024-11-12 | 8,780.00 | 8,780.00 | 8,760.00 | 8,760.00 | 0.0M |
| 2024-11-11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-11-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-11-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-11-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-11-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2024-10-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2024-10-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2024-10-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2024-10-24 | 8,810.00 | 9,000.00 | 8,770.00 | 9,000.00 | 0.0M |
| 2024-10-22 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.0M |
| 2024-10-21 | 8,710.00 | 9,190.00 | 8,710.00 | 9,190.00 | 0.0M |
| 2024-10-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2024-10-17 | 9,140.00 | 9,200.00 | 9,140.00 | 9,200.00 | 0.0M |
| 2024-10-16 | 9,210.00 | 9,210.00 | 9,110.00 | 9,110.00 | 0.0M |
| 2024-10-11 | 9,060.00 | 9,200.00 | 9,060.00 | 9,200.00 | 0.0M |
| 2024-10-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2024-10-09 | 10,150.00 | 10,150.00 | 9,300.00 | 9,310.00 | 0.0M |
| 2024-10-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2024-10-03 | 9,160.00 | 9,200.00 | 9,160.00 | 9,200.00 | 0.0M |
| 2024-10-02 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0M |
| 2024-09-30 | 9,130.00 | 9,130.00 | 9,120.00 | 9,120.00 | 0.0M |
| 2024-09-27 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 0.0M |
| 2024-09-25 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2024-09-24 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2024-09-23 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2024-09-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2024-09-13 | 9,700.00 | 9,750.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-09-12 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2024-09-11 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2024-09-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2024-09-06 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2024-09-05 | 9,690.00 | 9,690.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2024-09-04 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2024-08-30 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-29 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-28 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-27 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-26 | 9,560.00 | 9,700.00 | 9,560.00 | 9,700.00 | 0.0M |
| 2024-08-23 | 9,750.00 | 9,750.00 | 9,500.00 | 9,510.00 | 0.0M |
| 2024-08-22 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2024-08-21 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-19 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2024-08-16 | 9,490.00 | 9,490.00 | 9,480.50 | 9,490.00 | 0.0M |
| 2024-08-15 | 9,423.50 | 9,423.50 | 9,423.50 | 9,423.50 | 0.0M |
| 2024-08-12 | 8,939.00 | 9,053.00 | 8,939.00 | 9,043.50 | 0.0M |
| 2024-08-08 | 9,499.50 | 9,499.50 | 9,499.50 | 9,499.50 | 0.0M |
| 2024-08-07 | 9,499.50 | 9,499.50 | 9,499.50 | 9,499.50 | 0.0M |
| 2024-07-29 | 9,385.50 | 9,499.50 | 9,385.50 | 9,499.50 | 0.0M |
| 2024-07-26 | 9,404.50 | 9,404.50 | 9,404.50 | 9,404.50 | 0.0M |
| 2024-07-25 | 9,214.50 | 9,214.50 | 9,205.00 | 9,205.00 | 0.0M |
| 2024-07-24 | 9,024.50 | 9,119.50 | 8,464.10 | 9,119.50 | 0.0M |
| 2024-07-23 | 9,081.50 | 9,081.50 | 9,081.50 | 9,081.50 | 0.0M |
| 2024-07-22 | 9,072.00 | 9,072.00 | 9,024.50 | 9,072.00 | 0.0M |
| 2024-07-19 | 9,214.50 | 9,214.50 | 9,214.50 | 9,214.50 | 0.0M |
| 2024-07-18 | 9,024.50 | 9,404.50 | 9,024.50 | 9,214.50 | 0.0M |
| 2024-07-17 | 9,024.50 | 9,024.50 | 8,977.00 | 9,024.50 | 0.0M |
| 2024-07-16 | 8,958.00 | 9,214.50 | 8,958.00 | 9,205.00 | 0.0M |
| 2024-07-15 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.0M |
| 2024-07-12 | 8,929.50 | 9,214.50 | 8,929.50 | 9,167.00 | 0.0M |
| 2024-07-10 | 9,167.00 | 9,252.50 | 9,167.00 | 9,243.00 | 0.0M |
| 2024-07-08 | 9,157.50 | 9,176.50 | 8,578.00 | 9,167.00 | 0.0M |
| 2024-07-05 | 8,882.00 | 9,157.50 | 8,882.00 | 9,157.50 | 0.0M |
| 2024-07-04 | 8,939.00 | 9,195.50 | 8,939.00 | 9,176.50 | 0.0M |
| 2024-07-03 | 9,024.50 | 9,024.50 | 8,929.50 | 8,929.50 | 0.0M |
| 2024-07-02 | 9,034.00 | 9,034.00 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-07-01 | 9,376.00 | 9,376.00 | 8,834.50 | 9,195.50 | 0.0M |
| 2024-06-28 | 9,119.50 | 9,395.00 | 9,119.50 | 9,385.50 | 0.0M |
| 2024-06-27 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0M |
| 2024-06-26 | 9,176.50 | 9,176.50 | 9,129.00 | 9,129.00 | 0.0M |
| 2024-06-25 | 9,452.00 | 9,480.50 | 9,357.00 | 9,357.00 | 0.0M |
| 2024-06-24 | 9,404.50 | 9,404.50 | 9,138.50 | 9,138.50 | 0.0M |
| 2024-06-21 | 9,433.00 | 9,452.00 | 9,167.00 | 9,452.00 | 0.0M |
| 2024-06-20 | 9,309.50 | 9,452.00 | 9,129.00 | 9,433.00 | 0.0M |
| 2024-06-19 | 9,309.50 | 9,328.50 | 9,233.50 | 9,309.50 | 0.0M |
| 2024-06-18 | 10,069.50 | 10,069.50 | 9,252.50 | 9,927.00 | 0.0M |
| 2024-06-17 | 10,164.50 | 10,402.00 | 9,594.50 | 9,832.00 | 0.0M |
| 2024-06-14 | 9,832.00 | 9,832.00 | 9,832.00 | 9,832.00 | 0.0M |
| 2024-06-13 | 8,730.00 | 9,214.50 | 8,730.00 | 9,214.50 | 0.0M |
| 2024-06-12 | 8,616.00 | 8,616.00 | 8,616.00 | 8,616.00 | 0.0M |
| 2024-06-11 | 8,654.00 | 8,692.00 | 8,654.00 | 8,692.00 | 0.0M |
| 2024-06-10 | 8,644.50 | 8,644.50 | 8,644.50 | 8,644.50 | 0.0M |
| 2024-06-07 | 8,644.50 | 8,644.50 | 8,644.50 | 8,644.50 | 0.0M |
| 2024-06-06 | 8,568.50 | 8,739.50 | 8,568.50 | 8,739.50 | 0.0M |
| 2024-06-05 | 8,739.50 | 8,739.50 | 8,739.50 | 8,739.50 | 0.0M |
| 2024-06-03 | 8,644.50 | 8,739.50 | 8,644.50 | 8,739.50 | 0.0M |
| 2024-05-31 | 8,606.50 | 8,644.50 | 8,597.00 | 8,644.50 | 0.0M |
| 2024-05-30 | 8,806.00 | 8,806.00 | 8,597.00 | 8,597.00 | 0.0M |
| 2024-05-29 | 9,062.50 | 9,062.50 | 8,806.00 | 8,806.00 | 0.0M |
| 2024-05-28 | 8,806.00 | 8,806.00 | 8,806.00 | 8,806.00 | 0.0M |
| 2024-05-27 | 9,195.50 | 9,195.50 | 8,806.00 | 8,806.00 | 0.0M |
| 2024-05-24 | 8,929.50 | 8,929.50 | 8,929.50 | 8,929.50 | 0.0M |
| 2024-05-22 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-05-21 | 8,834.50 | 8,834.50 | 8,834.50 | 8,834.50 | 0.0M |
| 2024-05-20 | 8,692.00 | 8,739.50 | 8,692.00 | 8,739.50 | 0.0M |
| 2024-05-16 | 8,692.00 | 8,967.50 | 8,644.50 | 8,958.00 | 0.0M |
| 2024-05-15 | 8,597.00 | 8,739.50 | 8,597.00 | 8,739.50 | 0.0M |
| 2024-05-14 | 9,005.50 | 9,005.50 | 9,005.50 | 9,005.50 | 0.0M |
| 2024-05-13 | 8,929.50 | 9,024.50 | 8,549.60 | 9,024.50 | 0.0M |
| 2024-05-10 | 8,967.50 | 8,967.50 | 8,967.50 | 8,967.50 | 0.0M |
| 2024-05-09 | 8,882.00 | 8,967.50 | 8,882.00 | 8,882.00 | 0.0M |
| 2024-05-08 | 8,834.50 | 8,920.00 | 8,264.60 | 8,882.00 | 0.0M |
| 2024-05-07 | 8,635.00 | 8,663.50 | 8,635.00 | 8,635.00 | 0.0M |
| 2024-05-06 | 8,179.10 | 8,454.60 | 8,179.10 | 8,207.60 | 0.0M |
| 2024-05-03 | 8,264.60 | 8,264.60 | 8,169.60 | 8,169.60 | 0.0M |
| 2024-05-02 | 8,169.60 | 8,179.10 | 8,169.60 | 8,169.60 | 0.0M |
| 2024-04-26 | 8,321.60 | 8,321.60 | 8,217.10 | 8,217.10 | 0.0M |
| 2024-04-25 | 8,321.60 | 8,321.60 | 8,321.60 | 8,321.60 | 0.0M |
| 2024-04-23 | 8,312.10 | 8,312.10 | 8,312.10 | 8,312.10 | 0.0M |
| 2024-04-22 | 8,312.10 | 8,312.10 | 8,312.10 | 8,312.10 | 0.0M |
| 2024-04-19 | 8,321.60 | 8,321.60 | 8,312.10 | 8,312.10 | 0.0M |
| 2024-04-17 | 8,834.50 | 8,929.50 | 8,293.10 | 8,293.10 | 0.0M |
| 2024-04-16 | 9,024.50 | 9,024.50 | 8,217.10 | 8,834.50 | 0.0M |
| 2024-04-15 | 8,644.50 | 9,024.50 | 8,578.00 | 8,578.00 | 0.0M |
| 2024-04-11 | 8,559.00 | 8,834.50 | 8,559.00 | 8,834.50 | 0.0M |
| 2024-04-10 | 9,005.50 | 9,005.50 | 9,005.50 | 9,005.50 | 0.0M |
| 2024-04-09 | 8,929.50 | 9,024.50 | 8,834.50 | 9,024.50 | 0.0M |
| 2024-04-08 | 9,119.50 | 9,385.50 | 9,072.00 | 9,309.50 | 0.0M |
| 2024-04-05 | 9,347.50 | 9,385.50 | 9,347.50 | 9,385.50 | 0.0M |
| 2024-04-04 | 9,385.50 | 9,385.50 | 9,385.50 | 9,385.50 | 0.0M |
| 2024-04-03 | 9,404.50 | 9,499.50 | 9,404.50 | 9,423.50 | 0.0M |
| 2024-04-02 | 9,309.50 | 9,737.00 | 9,167.00 | 9,262.00 | 0.0M |
| 2024-04-01 | 8,644.50 | 9,148.00 | 8,644.50 | 9,148.00 | 0.0M |
| 2024-03-29 | 9,072.00 | 9,072.00 | 9,024.50 | 9,072.00 | 0.0M |
| 2024-03-28 | 9,024.50 | 9,167.00 | 9,024.50 | 9,072.00 | 0.0M |
| 2024-03-27 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-26 | 9,309.50 | 9,309.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-25 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-22 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-21 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-20 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-19 | 8,929.50 | 9,119.50 | 8,929.50 | 9,119.50 | 0.0M |
| 2024-03-18 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-15 | 9,024.50 | 9,024.50 | 9,024.50 | 9,024.50 | 0.0M |
| 2024-03-14 | 8,929.50 | 8,929.50 | 8,929.50 | 8,929.50 | 0.0M |
| 2024-03-13 | 8,654.00 | 9,186.00 | 8,654.00 | 8,787.00 | 0.0M |
| 2024-03-12 | 8,777.50 | 9,167.00 | 8,758.50 | 9,167.00 | 0.0M |
| 2024-03-11 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0M |
| 2024-03-08 | 9,176.50 | 9,176.50 | 9,119.50 | 9,119.50 | 0.0M |
| 2024-03-07 | 9,024.50 | 9,176.50 | 8,834.50 | 9,176.50 | 0.0M |
| 2024-03-06 | 9,214.50 | 9,214.50 | 9,214.50 | 9,214.50 | 0.0M |
| 2024-03-05 | 9,119.50 | 9,214.50 | 9,119.50 | 9,214.50 | 0.0M |
| 2024-03-04 | 9,214.50 | 9,214.50 | 9,214.50 | 9,214.50 | 0.0M |
| 2024-03-01 | 9,195.50 | 9,252.50 | 9,148.00 | 9,252.50 | 0.0M |
| 2024-02-29 | 9,062.50 | 9,224.00 | 9,062.50 | 9,214.50 | 0.0M |
| 2024-02-28 | 9,034.00 | 9,309.50 | 9,034.00 | 9,309.50 | 0.0M |
| 2024-02-27 | 9,214.50 | 9,214.50 | 9,214.50 | 9,214.50 | 0.0M |
| 2024-02-26 | 9,594.50 | 9,594.50 | 9,024.50 | 9,452.00 | 0.0M |
| 2024-02-23 | 9,024.50 | 9,490.00 | 9,024.50 | 9,024.50 | 0.1M |
| 2024-02-22 | 9,490.00 | 9,499.50 | 9,490.00 | 9,499.50 | 0.0M |
| 2024-02-21 | 9,499.50 | 9,499.50 | 9,499.50 | 9,499.50 | 0.0M |
| 2024-02-20 | 9,499.50 | 9,499.50 | 9,309.50 | 9,499.50 | 0.0M |
| 2024-02-19 | 9,309.50 | 9,689.50 | 9,309.50 | 9,499.50 | 0.0M |
| 2024-02-16 | 9,309.50 | 9,309.50 | 9,309.50 | 9,309.50 | 0.0M |
| 2024-02-07 | 9,309.50 | 9,309.50 | 9,300.00 | 9,300.00 | 0.0M |
| 2024-02-06 | 9,119.50 | 9,119.50 | 9,119.50 | 9,119.50 | 0.0M |
| 2024-02-02 | 9,138.50 | 9,138.50 | 9,138.50 | 9,138.50 | 0.0M |
| 2024-02-01 | 9,214.50 | 9,224.00 | 9,214.50 | 9,214.50 | 0.0M |
| 2024-01-31 | 9,784.50 | 9,784.50 | 9,233.50 | 9,233.50 | 0.0M |
| 2024-01-29 | 9,499.50 | 9,499.50 | 9,499.50 | 9,499.50 | 0.0M |
| 2024-01-26 | 9,167.00 | 9,594.50 | 9,167.00 | 9,594.50 | 0.0M |
| 2024-01-24 | 9,642.00 | 9,642.00 | 9,547.00 | 9,547.00 | 0.0M |
| 2024-01-23 | 9,594.50 | 9,594.50 | 9,594.50 | 9,594.50 | 0.0M |
| 2024-01-22 | 9,927.00 | 9,927.00 | 9,927.00 | 9,927.00 | 0.0M |
| 2024-01-18 | 10,022.00 | 10,022.00 | 9,927.00 | 9,927.00 | 0.0M |
| 2024-01-17 | 9,974.50 | 9,974.50 | 9,974.50 | 9,974.50 | 0.0M |
| 2024-01-16 | 9,879.50 | 9,879.50 | 9,832.00 | 9,832.00 | 0.0M |
| 2024-01-15 | 10,259.50 | 10,449.50 | 10,259.50 | 10,449.50 | 0.0M |
| 2024-01-12 | 9,879.50 | 10,069.50 | 9,879.50 | 9,974.50 | 0.0M |
| 2024-01-11 | 9,879.50 | 9,879.50 | 9,594.50 | 9,594.50 | 0.0M |
| 2024-01-08 | 9,832.00 | 9,832.00 | 9,832.00 | 9,832.00 | 0.0M |
| 2024-01-05 | 10,022.00 | 10,022.00 | 9,832.00 | 9,832.00 | 0.0M |
| 2024-01-04 | 10,022.00 | 10,069.50 | 10,022.00 | 10,022.00 | 0.0M |
| 2024-01-03 | 9,974.50 | 9,974.50 | 9,974.50 | 9,974.50 | 0.0M |
| 2024-01-02 | 9,927.00 | 9,927.00 | 9,927.00 | 9,927.00 | 0.0M |