4,035.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 36,750.00 | 37,800.00 | 36,350.00 | 37,350.00 | 0.3M |
| 2021-12-29 | 34,050.00 | 36,850.00 | 34,050.00 | 36,300.00 | 0.0M |
| 2021-12-28 | 33,150.00 | 34,200.00 | 33,000.00 | 34,000.00 | 0.0M |
| 2021-12-27 | 32,850.00 | 33,700.00 | 32,850.00 | 33,050.00 | 0.1M |
| 2021-12-24 | 33,500.00 | 33,900.00 | 32,850.00 | 33,000.00 | 0.1M |
| 2021-12-23 | 33,200.00 | 33,850.00 | 32,650.00 | 33,700.00 | 0.1M |
| 2021-12-22 | 32,300.00 | 33,450.00 | 31,900.00 | 33,050.00 | 0.1M |
| 2021-12-21 | 32,650.00 | 32,650.00 | 31,150.00 | 32,000.00 | 0.1M |
| 2021-12-20 | 33,150.00 | 33,450.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2021-12-17 | 33,600.00 | 34,200.00 | 33,350.00 | 33,500.00 | 0.1M |
| 2021-12-16 | 34,400.00 | 35,250.00 | 34,000.00 | 34,200.00 | 0.0M |
| 2021-12-15 | 33,800.00 | 34,450.00 | 33,600.00 | 34,300.00 | 0.1M |
| 2021-12-14 | 34,800.00 | 34,900.00 | 33,700.00 | 34,050.00 | 0.0M |
| 2021-12-13 | 35,050.00 | 35,400.00 | 34,150.00 | 34,750.00 | 0.2M |
| 2021-12-10 | 34,400.00 | 35,600.00 | 34,200.00 | 34,750.00 | 0.3M |
| 2021-12-09 | 34,150.00 | 34,300.00 | 33,300.00 | 34,300.00 | 0.0M |
| 2021-12-08 | 34,750.00 | 34,950.00 | 33,800.00 | 33,800.00 | 0.1M |
| 2021-12-07 | 33,000.00 | 34,600.00 | 32,850.00 | 34,600.00 | 0.0M |
| 2021-12-06 | 32,700.00 | 33,300.00 | 31,800.00 | 32,600.00 | 0.2M |
| 2021-12-05 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 0.0M |
| 2021-12-03 | 31,750.00 | 33,600.00 | 31,600.00 | 33,350.00 | 0.2M |
| 2021-12-02 | 31,650.00 | 32,450.00 | 31,350.00 | 31,550.00 | 0.2M |
| 2021-12-01 | 32,100.00 | 32,650.00 | 30,800.00 | 32,600.00 | 0.3M |
| 2021-11-30 | 33,800.00 | 34,300.00 | 31,250.00 | 31,300.00 | 0.0M |
| 2021-11-29 | 33,000.00 | 34,400.00 | 32,100.00 | 33,400.00 | 0.3M |
| 2021-11-28 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 0.0M |
| 2021-11-26 | 36,050.00 | 36,650.00 | 34,000.00 | 34,150.00 | 0.3M |
| 2021-11-25 | 37,400.00 | 37,700.00 | 35,500.00 | 36,250.00 | 0.0M |
| 2021-11-24 | 36,000.00 | 37,650.00 | 35,550.00 | 37,650.00 | 0.0M |
| 2021-11-23 | 37,100.00 | 38,750.00 | 34,750.00 | 35,050.00 | 0.5M |
| 2021-11-22 | 39,800.00 | 40,050.00 | 37,200.00 | 38,150.00 | 0.4M |
| 2021-11-21 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 0.0M |
| 2021-11-19 | 41,400.00 | 41,500.00 | 39,100.00 | 40,300.00 | 0.7M |
| 2021-11-18 | 42,700.00 | 43,400.00 | 40,700.00 | 42,000.00 | 0.0M |
| 2021-11-17 | 40,000.00 | 42,900.00 | 39,350.00 | 42,700.00 | 1.0M |
| 2021-11-16 | 38,050.00 | 39,650.00 | 36,750.00 | 39,650.00 | 0.5M |
| 2021-11-15 | 36,950.00 | 38,700.00 | 36,800.00 | 37,950.00 | 0.0M |
| 2021-11-14 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 0.0M |
| 2021-11-12 | 38,500.00 | 39,600.00 | 37,050.00 | 37,100.00 | 0.4M |
| 2021-11-11 | 39,100.00 | 40,300.00 | 37,600.00 | 39,000.00 | 0.0M |
| 2021-11-10 | 39,100.00 | 40,650.00 | 38,500.00 | 39,900.00 | 0.0M |
| 2021-11-09 | 38,600.00 | 39,750.00 | 37,650.00 | 39,550.00 | 0.0M |
| 2021-11-08 | 36,250.00 | 38,350.00 | 35,500.00 | 38,350.00 | 0.0M |
| 2021-11-07 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2021-11-05 | 33,850.00 | 35,500.00 | 33,500.00 | 35,500.00 | 0.7M |
| 2021-11-04 | 34,500.00 | 34,800.00 | 32,900.00 | 33,600.00 | 0.4M |
| 2021-11-03 | 32,050.00 | 34,400.00 | 31,450.00 | 34,100.00 | 0.0M |
| 2021-11-02 | 32,100.00 | 33,200.00 | 31,250.00 | 31,750.00 | 0.0M |
| 2021-11-01 | 32,200.00 | 33,450.00 | 31,600.00 | 32,350.00 | 0.0M |
| 2021-10-29 | 33,600.00 | 33,700.00 | 31,550.00 | 32,450.00 | 0.7M |
| 2021-10-28 | 34,650.00 | 35,050.00 | 33,500.00 | 33,600.00 | 0.0M |
| 2021-10-27 | 36,200.00 | 36,800.00 | 34,650.00 | 35,600.00 | 0.0M |
| 2021-10-26 | 34,700.00 | 36,350.00 | 34,450.00 | 35,000.00 | 0.0M |
| 2021-10-25 | 33,800.00 | 36,550.00 | 33,700.00 | 35,900.00 | 0.0M |
| 2021-10-24 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 0.0M |
| 2021-10-22 | 34,200.00 | 34,650.00 | 32,800.00 | 34,550.00 | 0.2M |
| 2021-10-21 | 35,300.00 | 35,400.00 | 33,800.00 | 34,550.00 | 0.0M |
| 2021-10-20 | 33,650.00 | 36,700.00 | 33,350.00 | 35,400.00 | 0.0M |
| 2021-10-19 | 30,150.00 | 34,750.00 | 29,750.00 | 33,700.00 | 0.0M |
| 2021-10-18 | 30,000.00 | 32,700.00 | 29,450.00 | 30,100.00 | 0.5M |
| 2021-10-15 | 31,250.00 | 32,150.00 | 29,750.00 | 29,800.00 | 0.3M |
| 2021-10-14 | 27,050.00 | 34,250.00 | 27,050.00 | 31,500.00 | 0.0M |
| 2021-10-13 | 24,800.00 | 29,700.00 | 24,800.00 | 27,050.00 | 0.6M |
| 2021-10-12 | 27,650.00 | 28,000.00 | 24,800.00 | 24,800.00 | 0.2M |
| 2021-10-11 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2021-10-08 | 29,100.00 | 30,750.00 | 26,750.00 | 27,600.00 | 0.3M |
| 2021-10-07 | 24,000.00 | 27,250.00 | 23,750.00 | 26,700.00 | 0.7M |
| 2021-10-06 | 25,550.00 | 26,900.00 | 23,600.00 | 23,800.00 | 0.3M |
| 2021-10-05 | 26,550.00 | 27,150.00 | 24,975.00 | 25,700.00 | 0.3M |
| 2021-10-04 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0.0M |
| 2021-10-01 | 27,600.00 | 28,500.00 | 26,600.00 | 26,900.00 | 0.3M |
| 2021-09-30 | 28,200.00 | 29,450.00 | 27,350.00 | 27,600.00 | 0.3M |
| 2021-09-29 | 28,600.00 | 30,000.00 | 27,900.00 | 28,250.00 | 0.4M |
| 2021-09-28 | 33,350.00 | 34,000.00 | 29,300.00 | 30,000.00 | 0.7M |
| 2021-09-27 | 33,000.00 | 38,900.00 | 31,750.00 | 33,050.00 | 2.5M |
| 2021-09-24 | 34,450.00 | 34,500.00 | 32,550.00 | 32,950.00 | 0.2M |
| 2021-09-23 | 35,300.00 | 35,750.00 | 33,250.00 | 33,750.00 | 0.3M |
| 2021-09-22 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 0.0M |
| 2021-09-17 | 34,300.00 | 35,350.00 | 33,950.00 | 34,850.00 | 0.2M |
| 2021-09-16 | 36,050.00 | 36,050.00 | 33,900.00 | 34,300.00 | 0.2M |
| 2021-09-15 | 34,950.00 | 37,100.00 | 34,750.00 | 35,300.00 | 0.3M |
| 2021-09-14 | 35,750.00 | 36,200.00 | 34,200.00 | 35,250.00 | 0.3M |
| 2021-09-13 | 33,550.00 | 35,450.00 | 31,850.00 | 35,350.00 | 0.7M |
| 2021-09-12 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 0.0M |
| 2021-09-10 | 36,700.00 | 37,700.00 | 34,350.00 | 34,500.00 | 0.3M |
| 2021-09-09 | 39,350.00 | 39,350.00 | 36,700.00 | 36,700.00 | 0.2M |
| 2021-09-08 | 38,950.00 | 41,850.00 | 38,100.00 | 39,400.00 | 0.9M |
| 2021-09-07 | 39,600.00 | 39,650.00 | 37,600.00 | 38,650.00 | 0.3M |
| 2021-09-06 | 39,800.00 | 41,900.00 | 38,500.00 | 38,500.00 | 0.6M |
| 2021-09-05 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 0.0M |
| 2021-09-03 | 39,900.00 | 40,500.00 | 38,200.00 | 40,450.00 | 0.4M |
| 2021-09-02 | 40,800.00 | 41,100.00 | 39,250.00 | 40,150.00 | 0.6M |
| 2021-09-01 | 35,350.00 | 42,900.00 | 34,200.00 | 41,250.00 | 4.0M |
| 2021-08-31 | 34,000.00 | 35,800.00 | 32,150.00 | 35,550.00 | 0.4M |
| 2021-08-30 | 35,850.00 | 37,350.00 | 33,900.00 | 34,150.00 | 0.5M |
| 2021-08-29 | 69,200.00 | 69,200.00 | 69,200.00 | 69,200.00 | 0.0M |
| 2021-08-27 | 35,050.00 | 36,900.00 | 34,250.00 | 34,600.00 | 0.7M |
| 2021-08-26 | 34,850.00 | 35,800.00 | 33,550.00 | 35,800.00 | 0.6M |
| 2021-08-25 | 35,850.00 | 40,900.00 | 34,050.00 | 35,250.00 | 4.9M |
| 2021-08-24 | 26,950.00 | 34,700.00 | 26,850.00 | 34,700.00 | 3.3M |
| 2021-08-23 | 28,350.00 | 28,500.00 | 26,500.00 | 26,700.00 | 0.2M |
| 2021-08-22 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 0.0M |
| 2021-08-20 | 31,200.00 | 31,650.00 | 27,500.00 | 28,050.00 | 0.3M |
| 2021-08-19 | 33,250.00 | 34,050.00 | 31,200.00 | 31,200.00 | 0.4M |
| 2021-08-18 | 31,150.00 | 35,700.00 | 31,000.00 | 33,750.00 | 1.3M |
| 2021-08-17 | 36,100.00 | 36,150.00 | 31,450.00 | 32,050.00 | 0.6M |
| 2021-08-16 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 0.0M |
| 2021-08-13 | 41,850.00 | 44,250.00 | 35,900.00 | 37,000.00 | 1.5M |
| 2021-08-12 | 47,000.00 | 54,500.00 | 40,550.00 | 41,500.00 | 6.9M |
| 2021-08-11 | 35,000.00 | 45,500.00 | 35,000.00 | 45,500.00 | 5.6M |