1,259.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,032.00 | 1,052.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2023-12-28 | 1,039.00 | 1,054.00 | 1,033.00 | 1,052.00 | 0.0M |
| 2023-12-27 | 1,033.00 | 1,048.00 | 1,020.00 | 1,048.00 | 0.0M |
| 2023-12-26 | 1,045.00 | 1,055.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2023-12-25 | 1,066.00 | 1,081.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2023-12-22 | 1,064.00 | 1,120.00 | 1,064.00 | 1,098.00 | 0.0M |
| 2023-12-21 | 1,065.00 | 1,065.00 | 1,035.00 | 1,064.00 | 0.0M |
| 2023-12-20 | 1,035.00 | 1,075.00 | 1,035.00 | 1,067.00 | 0.0M |
| 2023-12-19 | 1,059.00 | 1,059.00 | 1,025.00 | 1,034.00 | 0.0M |
| 2023-12-18 | 1,045.00 | 1,060.00 | 1,032.00 | 1,059.00 | 0.0M |
| 2023-12-15 | 1,028.00 | 1,054.00 | 1,023.00 | 1,049.00 | 0.0M |
| 2023-12-14 | 1,046.00 | 1,067.00 | 1,022.00 | 1,032.00 | 0.0M |
| 2023-12-13 | 1,054.00 | 1,090.00 | 1,052.00 | 1,070.00 | 0.0M |
| 2023-12-12 | 1,083.00 | 1,084.00 | 1,050.00 | 1,052.00 | 0.0M |
| 2023-12-11 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 0.0M |
| 2023-12-08 | 1,103.00 | 1,103.00 | 1,041.00 | 1,045.00 | 0.0M |
| 2023-12-07 | 1,127.00 | 1,137.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2023-12-06 | 1,130.00 | 1,132.00 | 1,110.00 | 1,113.00 | 0.0M |
| 2023-12-05 | 1,140.00 | 1,148.00 | 1,111.00 | 1,118.00 | 0.0M |
| 2023-12-04 | 1,111.00 | 1,161.00 | 1,105.00 | 1,145.00 | 0.0M |
| 2023-12-01 | 1,167.00 | 1,174.00 | 1,132.00 | 1,139.00 | 0.0M |
| 2023-11-30 | 1,206.00 | 1,222.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2023-11-29 | 1,202.00 | 1,230.00 | 1,202.00 | 1,222.00 | 0.0M |
| 2023-11-28 | 1,227.00 | 1,232.00 | 1,186.00 | 1,202.00 | 0.0M |
| 2023-11-27 | 1,249.00 | 1,291.00 | 1,221.00 | 1,225.00 | 0.0M |
| 2023-11-24 | 1,300.00 | 1,341.00 | 1,218.00 | 1,268.00 | 0.1M |
| 2023-11-22 | 1,171.00 | 1,299.00 | 1,171.00 | 1,282.00 | 0.1M |
| 2023-11-21 | 1,183.00 | 1,239.00 | 1,133.00 | 1,160.00 | 0.1M |
| 2023-11-20 | 1,117.00 | 1,200.00 | 1,105.00 | 1,200.00 | 0.1M |
| 2023-11-17 | 1,114.00 | 1,138.00 | 1,103.00 | 1,126.00 | 0.0M |
| 2023-11-16 | 1,111.00 | 1,145.00 | 1,094.00 | 1,122.00 | 0.0M |
| 2023-11-15 | 1,130.00 | 1,154.00 | 1,111.00 | 1,128.00 | 0.0M |
| 2023-11-14 | 1,117.00 | 1,142.00 | 1,040.00 | 1,122.00 | 0.1M |
| 2023-11-13 | 1,148.00 | 1,204.00 | 1,083.00 | 1,101.00 | 0.1M |
| 2023-11-10 | 1,140.00 | 1,243.00 | 1,138.00 | 1,173.00 | 0.1M |
| 2023-11-09 | 1,178.00 | 1,212.00 | 1,163.00 | 1,188.00 | 0.0M |
| 2023-11-08 | 1,350.00 | 1,350.00 | 1,176.00 | 1,195.00 | 0.1M |
| 2023-11-07 | 1,358.00 | 1,447.00 | 1,306.00 | 1,339.00 | 0.3M |
| 2023-11-06 | 1,569.00 | 1,648.00 | 1,369.00 | 1,408.00 | 1.0M |
| 2023-11-02 | 1,290.00 | 1,558.00 | 1,171.00 | 1,515.00 | 2.1M |
| 2023-11-01 | 1,166.00 | 1,354.00 | 1,148.00 | 1,258.00 | 0.8M |
| 2023-10-31 | 1,109.00 | 1,197.00 | 1,084.00 | 1,166.00 | 0.1M |
| 2023-10-30 | 1,101.00 | 1,129.00 | 1,079.00 | 1,112.00 | 0.0M |
| 2023-10-27 | 1,123.00 | 1,215.00 | 1,080.00 | 1,085.00 | 0.2M |
| 2023-10-26 | 1,136.00 | 1,141.00 | 1,094.00 | 1,094.00 | 0.1M |
| 2023-10-25 | 1,195.00 | 1,237.00 | 1,145.00 | 1,148.00 | 0.1M |
| 2023-10-24 | 1,273.00 | 1,333.00 | 1,180.00 | 1,210.00 | 0.2M |
| 2023-10-23 | 1,375.00 | 1,410.00 | 1,270.00 | 1,303.00 | 0.3M |
| 2023-10-20 | 1,539.00 | 1,566.00 | 1,326.00 | 1,500.00 | 1.8M |
| 2023-10-19 | 1,579.00 | 1,620.00 | 1,579.00 | 1,579.00 | 0.3M |
| 2023-10-18 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 0.0M |
| 2023-10-17 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 0.1M |
| 2023-10-16 | 2,079.00 | 2,079.00 | 2,002.00 | 2,079.00 | 0.2M |
| 2023-10-13 | 1,600.00 | 1,679.00 | 1,536.00 | 1,679.00 | 0.3M |
| 2023-10-12 | 1,051.00 | 1,379.00 | 1,032.00 | 1,379.00 | 0.3M |
| 2023-10-11 | 981.00 | 1,099.00 | 981.00 | 1,079.00 | 0.0M |
| 2023-10-10 | 976.00 | 976.00 | 967.00 | 976.00 | 0.0M |
| 2023-10-06 | 967.00 | 967.00 | 967.00 | 967.00 | 0.0M |
| 2023-10-05 | 988.00 | 988.00 | 942.00 | 969.00 | 0.0M |
| 2023-09-29 | 985.00 | 1,035.00 | 985.00 | 1,035.00 | 0.0M |
| 2023-09-28 | 993.00 | 999.00 | 992.00 | 999.00 | 0.0M |
| 2023-09-27 | 990.00 | 990.00 | 984.00 | 984.00 | 0.0M |
| 2023-09-26 | 1,000.00 | 1,002.00 | 990.00 | 990.00 | 0.0M |
| 2023-09-25 | 1,030.00 | 1,030.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2023-09-22 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2023-09-21 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2023-09-19 | 1,060.00 | 1,060.00 | 1,011.00 | 1,050.00 | 0.0M |
| 2023-09-15 | 1,050.00 | 1,050.00 | 1,024.00 | 1,050.00 | 0.0M |
| 2023-09-14 | 987.00 | 1,049.00 | 987.00 | 1,049.00 | 0.0M |
| 2023-09-12 | 990.00 | 991.00 | 990.00 | 991.00 | 0.0M |
| 2023-09-11 | 986.00 | 986.00 | 986.00 | 986.00 | 0.0M |
| 2023-09-08 | 995.00 | 1,010.00 | 988.00 | 988.00 | 0.0M |
| 2023-09-07 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 0.0M |
| 2023-09-06 | 991.00 | 991.00 | 983.00 | 983.00 | 0.0M |
| 2023-09-05 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 0.0M |
| 2023-09-04 | 1,017.00 | 1,017.00 | 996.00 | 996.00 | 0.0M |
| 2023-09-01 | 999.00 | 1,008.00 | 990.00 | 990.00 | 0.0M |
| 2023-08-31 | 991.00 | 998.00 | 991.00 | 998.00 | 0.0M |
| 2023-08-30 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2023-08-28 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2023-08-25 | 976.00 | 976.00 | 963.00 | 963.00 | 0.0M |
| 2023-08-24 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2023-08-23 | 965.00 | 965.00 | 960.00 | 962.00 | 0.0M |
| 2023-08-22 | 973.00 | 973.00 | 967.00 | 967.00 | 0.0M |
| 2023-08-21 | 971.00 | 983.00 | 967.00 | 972.00 | 0.0M |
| 2023-08-18 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 0.0M |
| 2023-08-17 | 1,007.00 | 1,007.00 | 996.00 | 996.00 | 0.0M |
| 2023-08-16 | 989.00 | 1,023.00 | 989.00 | 993.00 | 0.0M |
| 2023-08-15 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2023-08-14 | 1,001.00 | 1,001.00 | 971.00 | 971.00 | 0.0M |
| 2023-08-10 | 970.00 | 970.00 | 965.00 | 965.00 | 0.0M |
| 2023-08-09 | 970.00 | 985.00 | 970.00 | 972.00 | 0.0M |
| 2023-08-08 | 1,000.00 | 1,000.00 | 964.00 | 970.00 | 0.0M |
| 2023-08-07 | 1,035.00 | 1,035.00 | 982.00 | 1,001.00 | 0.0M |
| 2023-08-04 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2023-08-01 | 1,036.00 | 1,037.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2023-07-31 | 1,053.00 | 1,053.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2023-07-26 | 1,049.00 | 1,049.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2023-07-25 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2023-07-24 | 1,039.00 | 1,039.00 | 1,026.00 | 1,039.00 | 0.0M |
| 2023-07-21 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2023-07-20 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2023-07-19 | 1,058.00 | 1,061.00 | 1,058.00 | 1,061.00 | 0.0M |
| 2023-07-18 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2023-07-14 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 0.0M |
| 2023-07-12 | 1,048.00 | 1,048.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2023-07-11 | 1,040.00 | 1,044.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2023-07-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2023-07-07 | 1,004.00 | 1,040.00 | 1,004.00 | 1,040.00 | 0.0M |
| 2023-07-06 | 1,044.00 | 1,051.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2023-07-05 | 1,041.00 | 1,042.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2023-07-04 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2023-07-03 | 1,042.00 | 1,042.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2023-06-30 | 1,065.00 | 1,065.00 | 1,000.00 | 1,018.00 | 0.0M |
| 2023-06-29 | 1,034.00 | 1,047.00 | 1,034.00 | 1,035.00 | 0.0M |
| 2023-06-28 | 1,060.00 | 1,060.00 | 1,000.00 | 1,044.00 | 0.0M |
| 2023-06-26 | 1,055.00 | 1,066.00 | 1,055.00 | 1,066.00 | 0.0M |
| 2023-06-23 | 1,062.00 | 1,066.00 | 1,032.00 | 1,045.00 | 0.0M |
| 2023-06-22 | 1,080.00 | 1,094.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2023-06-21 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 0.0M |
| 2023-06-20 | 1,056.00 | 1,090.00 | 1,056.00 | 1,070.00 | 0.0M |
| 2023-06-19 | 1,084.00 | 1,084.00 | 1,054.00 | 1,061.00 | 0.0M |
| 2023-06-16 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2023-06-15 | 1,048.00 | 1,100.00 | 1,038.00 | 1,042.00 | 0.0M |
| 2023-06-14 | 1,037.00 | 1,037.00 | 1,014.00 | 1,021.00 | 0.0M |
| 2023-06-13 | 1,080.00 | 1,080.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2023-06-12 | 1,119.00 | 1,119.00 | 1,048.00 | 1,080.00 | 0.0M |
| 2023-06-09 | 1,036.00 | 1,241.00 | 1,034.00 | 1,109.00 | 0.1M |
| 2023-06-08 | 956.00 | 1,089.00 | 956.00 | 1,012.00 | 0.0M |
| 2023-06-07 | 956.00 | 968.00 | 948.00 | 956.00 | 0.0M |
| 2023-06-06 | 940.00 | 943.00 | 936.00 | 943.00 | 0.0M |
| 2023-06-05 | 955.00 | 955.00 | 936.00 | 936.00 | 0.0M |
| 2023-05-29 | 948.00 | 955.00 | 942.00 | 955.00 | 0.0M |
| 2023-05-26 | 962.00 | 969.00 | 962.00 | 963.00 | 0.0M |
| 2023-05-25 | 946.00 | 992.00 | 946.00 | 992.00 | 0.0M |
| 2023-05-23 | 960.00 | 960.00 | 946.00 | 946.00 | 0.0M |
| 2023-05-22 | 958.00 | 963.00 | 957.00 | 960.00 | 0.0M |
| 2023-05-19 | 943.00 | 943.00 | 943.00 | 943.00 | 0.0M |
| 2023-05-17 | 943.00 | 943.00 | 943.00 | 943.00 | 0.0M |
| 2023-05-16 | 943.00 | 944.00 | 943.00 | 944.00 | 0.0M |
| 2023-05-15 | 950.00 | 951.00 | 947.00 | 947.00 | 0.0M |
| 2023-05-12 | 968.00 | 969.00 | 933.00 | 933.00 | 0.0M |
| 2023-05-11 | 959.00 | 969.00 | 959.00 | 969.00 | 0.0M |
| 2023-05-10 | 921.00 | 964.00 | 920.00 | 958.00 | 0.0M |
| 2023-05-09 | 920.00 | 920.00 | 919.00 | 919.00 | 0.0M |
| 2023-05-08 | 925.00 | 928.00 | 924.00 | 928.00 | 0.0M |
| 2023-05-02 | 914.00 | 914.00 | 913.00 | 914.00 | 0.0M |
| 2023-05-01 | 921.00 | 921.00 | 906.00 | 911.00 | 0.0M |
| 2023-04-28 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0M |
| 2023-04-27 | 935.00 | 935.00 | 921.00 | 921.00 | 0.0M |
| 2023-04-26 | 924.00 | 924.00 | 920.00 | 920.00 | 0.0M |
| 2023-04-25 | 917.00 | 924.00 | 915.00 | 924.00 | 0.0M |
| 2023-04-24 | 947.00 | 947.00 | 947.00 | 947.00 | 0.0M |
| 2023-04-21 | 912.00 | 947.00 | 912.00 | 932.00 | 0.0M |
| 2023-04-20 | 925.00 | 925.00 | 898.00 | 911.00 | 0.0M |
| 2023-04-19 | 932.00 | 932.00 | 931.00 | 931.00 | 0.0M |
| 2023-04-14 | 936.00 | 936.00 | 935.00 | 935.00 | 0.0M |
| 2023-04-13 | 936.00 | 936.00 | 936.00 | 936.00 | 0.0M |
| 2023-04-12 | 935.00 | 936.00 | 935.00 | 936.00 | 0.0M |
| 2023-04-11 | 930.00 | 935.00 | 927.00 | 935.00 | 0.0M |
| 2023-04-06 | 948.00 | 949.00 | 923.00 | 949.00 | 0.0M |
| 2023-04-05 | 935.00 | 937.00 | 921.00 | 921.00 | 0.0M |
| 2023-04-04 | 960.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2023-04-03 | 955.00 | 964.00 | 955.00 | 964.00 | 0.0M |
| 2023-03-31 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2023-03-30 | 916.00 | 945.00 | 916.00 | 945.00 | 0.0M |
| 2023-03-29 | 930.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2023-03-28 | 925.00 | 930.00 | 925.00 | 930.00 | 0.0M |
| 2023-03-27 | 925.00 | 925.00 | 923.00 | 923.00 | 0.0M |
| 2023-03-24 | 925.00 | 925.00 | 916.00 | 922.00 | 0.0M |
| 2023-03-22 | 922.00 | 925.00 | 922.00 | 925.00 | 0.0M |
| 2023-03-20 | 938.00 | 938.00 | 922.00 | 922.00 | 0.0M |
| 2023-03-17 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2023-03-16 | 933.00 | 935.00 | 931.00 | 935.00 | 0.0M |
| 2023-03-15 | 935.00 | 937.00 | 935.00 | 936.00 | 0.0M |
| 2023-03-14 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2023-03-13 | 938.00 | 950.00 | 938.00 | 950.00 | 0.0M |
| 2023-03-10 | 962.00 | 962.00 | 957.00 | 957.00 | 0.0M |
| 2023-03-09 | 977.00 | 977.00 | 965.00 | 965.00 | 0.0M |
| 2023-03-08 | 974.00 | 974.00 | 964.00 | 965.00 | 0.0M |
| 2023-03-07 | 964.00 | 970.00 | 964.00 | 970.00 | 0.0M |
| 2023-03-06 | 944.00 | 958.00 | 944.00 | 958.00 | 0.0M |
| 2023-03-03 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2023-03-02 | 959.00 | 959.00 | 942.00 | 942.00 | 0.0M |
| 2023-03-01 | 955.00 | 970.00 | 955.00 | 961.00 | 0.0M |
| 2023-02-28 | 965.00 | 967.00 | 965.00 | 967.00 | 0.0M |
| 2023-02-27 | 950.00 | 960.00 | 938.00 | 955.00 | 0.0M |
| 2023-02-24 | 930.00 | 951.00 | 920.00 | 940.00 | 0.0M |
| 2023-02-22 | 959.00 | 959.00 | 930.00 | 930.00 | 0.0M |
| 2023-02-21 | 957.00 | 959.00 | 957.00 | 959.00 | 0.0M |
| 2023-02-20 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0M |
| 2023-02-17 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2023-02-16 | 926.00 | 926.00 | 926.00 | 926.00 | 0.0M |
| 2023-02-15 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2023-02-14 | 942.00 | 942.00 | 936.00 | 937.00 | 0.0M |
| 2023-02-13 | 930.00 | 957.00 | 930.00 | 957.00 | 0.0M |
| 2023-02-10 | 916.00 | 935.00 | 916.00 | 922.00 | 0.0M |
| 2023-02-09 | 919.00 | 919.00 | 915.00 | 915.00 | 0.0M |
| 2023-02-08 | 920.00 | 940.00 | 910.00 | 921.00 | 0.0M |
| 2023-02-07 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2023-02-06 | 907.00 | 920.00 | 907.00 | 920.00 | 0.0M |
| 2023-02-03 | 920.00 | 921.00 | 906.00 | 906.00 | 0.0M |
| 2023-02-02 | 913.00 | 920.00 | 913.00 | 920.00 | 0.0M |
| 2023-02-01 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2023-01-30 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2023-01-27 | 928.00 | 928.00 | 906.00 | 906.00 | 0.0M |
| 2023-01-26 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-01-23 | 914.00 | 915.00 | 914.00 | 915.00 | 0.0M |
| 2023-01-20 | 905.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2023-01-19 | 914.00 | 915.00 | 905.00 | 905.00 | 0.0M |
| 2023-01-18 | 919.00 | 919.00 | 910.00 | 910.00 | 0.0M |
| 2023-01-17 | 910.00 | 915.00 | 910.00 | 911.00 | 0.0M |
| 2023-01-16 | 914.00 | 914.00 | 908.00 | 908.00 | 0.0M |
| 2023-01-13 | 910.00 | 924.00 | 909.00 | 924.00 | 0.0M |
| 2023-01-12 | 908.00 | 915.00 | 906.00 | 906.00 | 0.0M |
| 2023-01-11 | 909.00 | 915.00 | 909.00 | 915.00 | 0.0M |
| 2023-01-10 | 920.00 | 920.00 | 905.00 | 905.00 | 0.0M |
| 2023-01-06 | 904.00 | 920.00 | 904.00 | 920.00 | 0.0M |
| 2023-01-05 | 942.00 | 942.00 | 919.00 | 919.00 | 0.0M |
| 2023-01-04 | 932.00 | 956.00 | 932.00 | 949.00 | 0.0M |