| 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 |
| 2024-12-30 |
1,014.50 |
1,031.00 |
999.00 |
999.00 |
0.0M |
| 2024-12-27 |
1,041.00 |
1,041.50 |
1,028.00 |
1,041.50 |
0.0M |
| 2024-12-23 |
1,059.50 |
1,059.50 |
1,034.00 |
1,048.50 |
0.0M |
| 2024-12-20 |
1,040.50 |
1,054.50 |
1,019.00 |
1,045.50 |
0.0M |
| 2024-12-19 |
1,044.00 |
1,047.00 |
1,044.00 |
1,044.50 |
0.0M |
| 2024-12-18 |
1,059.00 |
1,073.50 |
1,050.50 |
1,050.50 |
0.0M |
| 2024-12-17 |
1,072.50 |
1,085.00 |
1,066.00 |
1,066.00 |
0.0M |
| 2024-12-16 |
1,089.50 |
1,102.00 |
1,070.00 |
1,091.00 |
0.0M |
| 2024-12-13 |
1,093.00 |
1,106.50 |
1,090.00 |
1,090.00 |
0.0M |
| 2024-12-12 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0M |
| 2024-12-11 |
1,108.00 |
1,108.50 |
1,108.00 |
1,108.50 |
0.0M |
| 2024-12-10 |
1,093.50 |
1,099.00 |
1,093.50 |
1,093.50 |
0.0M |
| 2024-12-09 |
1,115.00 |
1,130.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2024-12-06 |
1,130.50 |
1,130.50 |
1,119.50 |
1,119.50 |
0.0M |
| 2024-12-05 |
1,141.50 |
1,141.50 |
1,120.00 |
1,125.00 |
0.0M |
| 2024-12-04 |
1,146.50 |
1,146.50 |
1,131.00 |
1,131.00 |
0.0M |
| 2024-12-03 |
1,142.00 |
1,142.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2024-12-02 |
1,152.50 |
1,154.50 |
1,141.00 |
1,141.00 |
0.0M |
| 2024-11-29 |
1,151.50 |
1,151.50 |
1,148.50 |
1,148.50 |
0.0M |
| 2024-11-28 |
1,156.00 |
1,171.00 |
1,156.00 |
1,171.00 |
0.0M |
| 2024-11-27 |
1,170.50 |
1,170.50 |
1,137.50 |
1,137.50 |
0.0M |
| 2024-11-26 |
1,168.00 |
1,168.00 |
1,150.50 |
1,166.00 |
0.0M |
| 2024-11-25 |
1,153.00 |
1,175.50 |
1,138.50 |
1,170.00 |
0.0M |
| 2024-11-22 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2024-11-21 |
1,110.00 |
1,127.50 |
1,110.00 |
1,127.50 |
0.0M |
| 2024-11-20 |
1,104.50 |
1,123.00 |
1,104.50 |
1,112.50 |
0.0M |
| 2024-11-19 |
1,115.50 |
1,115.50 |
1,108.50 |
1,113.50 |
0.0M |
| 2024-11-18 |
1,105.00 |
1,121.00 |
1,105.00 |
1,119.00 |
0.0M |
| 2024-11-15 |
1,111.50 |
1,121.00 |
1,096.50 |
1,121.00 |
0.0M |
| 2024-11-14 |
1,148.00 |
1,148.00 |
1,109.00 |
1,109.00 |
0.0M |
| 2024-11-13 |
1,126.50 |
1,153.00 |
1,126.50 |
1,153.00 |
0.0M |
| 2024-11-12 |
1,139.00 |
1,155.50 |
1,130.00 |
1,144.00 |
0.0M |
| 2024-11-11 |
1,143.50 |
1,147.00 |
1,143.50 |
1,146.00 |
0.0M |
| 2024-11-08 |
1,118.00 |
1,124.00 |
1,118.00 |
1,124.00 |
0.0M |
| 2024-11-07 |
1,121.50 |
1,133.50 |
1,097.50 |
1,097.50 |
0.0M |
| 2024-11-06 |
1,084.00 |
1,109.00 |
1,080.00 |
1,109.00 |
0.0M |
| 2024-11-05 |
1,015.50 |
1,015.50 |
1,005.00 |
1,005.00 |
0.0M |
| 2024-11-04 |
1,007.00 |
1,020.50 |
1,005.50 |
1,011.50 |
0.0M |
| 2024-11-01 |
1,028.00 |
1,033.00 |
1,019.00 |
1,022.00 |
0.0M |
| 2024-10-30 |
1,015.00 |
1,022.50 |
1,014.00 |
1,014.00 |
0.0M |
| 2024-10-29 |
1,023.00 |
1,026.50 |
1,016.50 |
1,017.00 |
0.0M |
| 2024-10-28 |
1,010.50 |
1,023.00 |
1,002.50 |
1,023.00 |
0.0M |
| 2024-10-25 |
1,015.50 |
1,015.50 |
1,015.50 |
1,015.50 |
0.0M |
| 2024-10-24 |
1,005.50 |
1,005.50 |
1,005.50 |
1,005.50 |
0.0M |
| 2024-10-23 |
1,022.00 |
1,022.00 |
1,005.00 |
1,005.00 |
0.0M |
| 2024-10-22 |
1,025.00 |
1,039.00 |
1,014.50 |
1,016.00 |
0.0M |
| 2024-10-21 |
1,045.00 |
1,045.00 |
1,036.50 |
1,036.50 |
0.0M |
| 2024-10-18 |
1,039.50 |
1,046.00 |
1,034.50 |
1,034.50 |
0.0M |
| 2024-10-17 |
1,030.00 |
1,030.00 |
1,029.00 |
1,029.00 |
0.0M |
| 2024-10-16 |
998.00 |
1,024.00 |
998.00 |
1,024.00 |
0.0M |
| 2024-10-15 |
1,018.00 |
1,018.00 |
999.20 |
1,008.00 |
0.0M |
| 2024-10-14 |
999.80 |
1,010.00 |
996.80 |
1,010.00 |
0.0M |
| 2024-10-11 |
943.80 |
993.20 |
943.80 |
993.20 |
0.0M |
| 2024-10-10 |
935.20 |
946.80 |
935.20 |
940.00 |
0.0M |
| 2024-10-09 |
944.80 |
954.80 |
940.80 |
940.80 |
0.0M |
| 2024-10-08 |
923.00 |
944.60 |
923.00 |
935.60 |
0.0M |
| 2024-10-07 |
944.80 |
944.80 |
929.40 |
940.20 |
0.0M |
| 2024-10-03 |
935.60 |
939.60 |
935.60 |
939.60 |
0.0M |
| 2024-10-02 |
928.40 |
944.00 |
928.40 |
944.00 |
0.0M |
| 2024-10-01 |
938.40 |
946.00 |
925.20 |
946.00 |
0.0M |
| 2024-09-27 |
927.20 |
927.20 |
925.40 |
926.20 |
0.0M |
| 2024-09-26 |
935.20 |
935.20 |
935.20 |
935.20 |
0.0M |
| 2024-09-25 |
931.80 |
937.00 |
931.80 |
935.00 |
0.0M |
| 2024-09-24 |
930.20 |
936.20 |
930.20 |
936.20 |
0.0M |
| 2024-09-23 |
924.60 |
940.40 |
924.60 |
934.20 |
0.0M |
| 2024-09-20 |
921.00 |
929.80 |
921.00 |
926.00 |
0.0M |
| 2024-09-19 |
929.00 |
937.00 |
921.00 |
921.00 |
0.0M |
| 2024-09-18 |
911.20 |
922.00 |
906.60 |
922.00 |
0.0M |
| 2024-09-17 |
901.00 |
910.00 |
901.00 |
910.00 |
0.0M |
| 2024-09-16 |
900.40 |
905.00 |
889.00 |
905.00 |
0.0M |
| 2024-09-13 |
907.80 |
909.80 |
907.80 |
909.80 |
0.0M |
| 2024-09-12 |
905.20 |
915.40 |
905.20 |
915.40 |
0.0M |
| 2024-09-11 |
880.00 |
880.00 |
880.00 |
880.00 |
0.0M |
| 2024-09-10 |
873.20 |
883.00 |
873.20 |
883.00 |
0.0M |
| 2024-09-09 |
869.00 |
875.40 |
857.00 |
875.40 |
0.0M |
| 2024-09-05 |
842.40 |
842.40 |
842.40 |
842.40 |
0.0M |
| 2024-09-03 |
883.20 |
883.20 |
862.00 |
862.00 |
0.0M |
| 2024-09-02 |
893.60 |
895.80 |
893.60 |
895.80 |
0.0M |
| 2024-08-30 |
882.20 |
882.20 |
876.80 |
876.80 |
0.0M |
| 2024-08-29 |
871.00 |
880.60 |
871.00 |
880.60 |
0.0M |
| 2024-08-27 |
865.60 |
867.00 |
865.60 |
867.00 |
0.0M |
| 2024-08-26 |
882.40 |
882.40 |
868.80 |
868.80 |
0.0M |
| 2024-08-23 |
887.40 |
890.00 |
869.60 |
869.60 |
0.0M |
| 2024-08-22 |
887.40 |
887.60 |
884.40 |
886.00 |
0.0M |
| 2024-08-21 |
860.20 |
876.80 |
860.20 |
876.80 |
0.0M |
| 2024-08-20 |
868.00 |
868.00 |
868.00 |
868.00 |
0.0M |
| 2024-08-19 |
881.00 |
881.00 |
868.20 |
868.20 |
0.0M |
| 2024-08-15 |
875.60 |
882.40 |
861.80 |
874.00 |
0.0M |
| 2024-08-14 |
880.80 |
880.80 |
880.80 |
880.80 |
0.0M |
| 2024-08-12 |
888.80 |
888.80 |
888.80 |
888.80 |
0.0M |
| 2024-08-09 |
896.80 |
896.80 |
883.80 |
890.20 |
0.0M |
| 2024-08-08 |
858.60 |
858.60 |
858.60 |
858.60 |
0.0M |
| 2024-08-07 |
885.00 |
887.80 |
885.00 |
887.80 |
0.0M |
| 2024-08-06 |
886.60 |
903.00 |
861.40 |
883.40 |
0.0M |
| 2024-08-05 |
843.20 |
869.40 |
795.00 |
869.40 |
0.0M |
| 2024-08-02 |
858.60 |
863.60 |
854.80 |
863.60 |
0.0M |
| 2024-08-01 |
916.00 |
920.00 |
855.00 |
894.80 |
0.0M |
| 2024-07-31 |
904.60 |
910.60 |
904.60 |
909.60 |
0.0M |
| 2024-07-30 |
897.60 |
897.60 |
897.60 |
897.60 |
0.0M |
| 2024-07-29 |
893.40 |
900.80 |
893.00 |
900.80 |
0.0M |
| 2024-07-26 |
889.20 |
897.40 |
889.20 |
897.40 |
0.0M |
| 2024-07-25 |
856.00 |
880.00 |
848.00 |
880.00 |
0.0M |
| 2024-07-24 |
867.00 |
870.40 |
851.00 |
860.80 |
0.0M |
| 2024-07-23 |
866.00 |
883.00 |
866.00 |
877.40 |
0.0M |
| 2024-07-22 |
876.40 |
876.80 |
876.40 |
876.80 |
0.0M |
| 2024-07-19 |
874.00 |
874.00 |
874.00 |
874.00 |
0.0M |
| 2024-07-17 |
901.20 |
901.20 |
901.20 |
901.20 |
0.0M |
| 2024-07-16 |
859.60 |
890.00 |
859.60 |
890.00 |
0.0M |
| 2024-07-15 |
852.00 |
869.20 |
841.80 |
869.20 |
0.0M |
| 2024-07-12 |
827.80 |
827.80 |
827.80 |
827.80 |
0.0M |
| 2024-07-11 |
826.20 |
826.20 |
826.20 |
826.20 |
0.0M |
| 2024-07-10 |
845.20 |
845.20 |
845.20 |
845.20 |
0.0M |
| 2024-07-09 |
841.60 |
842.60 |
841.60 |
842.60 |
0.0M |
| 2024-07-08 |
840.20 |
853.00 |
830.60 |
847.60 |
0.0M |
| 2024-07-05 |
840.80 |
840.80 |
840.80 |
840.80 |
0.0M |
| 2024-07-04 |
851.60 |
851.60 |
851.60 |
851.60 |
0.0M |
| 2024-07-03 |
855.00 |
855.00 |
850.80 |
850.80 |
0.0M |
| 2024-07-02 |
825.80 |
825.80 |
825.80 |
825.80 |
0.0M |
| 2024-07-01 |
846.80 |
846.80 |
830.00 |
830.00 |
0.0M |
| 2024-06-27 |
854.00 |
854.00 |
841.00 |
841.00 |
0.0M |
| 2024-06-26 |
841.40 |
853.60 |
841.40 |
853.60 |
0.0M |
| 2024-06-25 |
848.80 |
848.80 |
841.00 |
841.00 |
0.0M |
| 2024-06-24 |
861.20 |
863.40 |
847.80 |
847.80 |
0.0M |
| 2024-06-21 |
848.00 |
848.00 |
848.00 |
848.00 |
0.0M |
| 2024-06-20 |
869.20 |
869.20 |
858.00 |
858.00 |
0.0M |
| 2024-06-19 |
852.80 |
865.00 |
852.80 |
864.20 |
0.0M |
| 2024-06-18 |
848.40 |
858.20 |
848.40 |
858.20 |
0.0M |
| 2024-06-17 |
854.20 |
863.40 |
850.80 |
863.40 |
0.0M |
| 2024-06-14 |
845.80 |
845.80 |
845.20 |
845.20 |
0.0M |
| 2024-06-13 |
849.20 |
849.20 |
849.20 |
849.20 |
0.0M |
| 2024-06-11 |
837.60 |
837.60 |
837.60 |
837.60 |
0.0M |
| 2024-06-10 |
821.20 |
840.80 |
821.20 |
833.60 |
0.0M |
| 2024-06-07 |
813.60 |
816.60 |
812.20 |
812.80 |
0.0M |
| 2024-06-06 |
811.20 |
811.20 |
804.60 |
804.60 |
0.0M |
| 2024-06-05 |
815.20 |
818.80 |
815.20 |
818.20 |
0.0M |
| 2024-06-04 |
806.40 |
822.20 |
806.40 |
818.40 |
0.0M |
| 2024-06-03 |
856.40 |
856.60 |
814.40 |
815.00 |
0.0M |
| 2024-05-31 |
833.40 |
838.60 |
828.00 |
838.60 |
0.0M |
| 2024-05-30 |
829.60 |
829.60 |
829.60 |
829.60 |
0.0M |
| 2024-05-29 |
853.80 |
862.80 |
839.00 |
839.00 |
0.0M |
| 2024-05-28 |
893.60 |
893.60 |
893.60 |
893.60 |
0.0M |
| 2024-05-24 |
876.40 |
893.40 |
876.40 |
893.40 |
0.0M |
| 2024-05-23 |
897.80 |
897.80 |
891.00 |
891.00 |
0.0M |
| 2024-05-22 |
874.80 |
897.20 |
874.80 |
888.60 |
0.0M |
| 2024-05-21 |
881.40 |
881.40 |
873.80 |
878.80 |
0.0M |
| 2024-05-20 |
875.60 |
879.00 |
875.60 |
879.00 |
0.0M |
| 2024-05-16 |
875.60 |
875.60 |
875.60 |
875.60 |
0.0M |
| 2024-05-15 |
884.20 |
885.00 |
881.40 |
881.40 |
0.0M |
| 2024-05-14 |
874.60 |
881.40 |
874.60 |
875.20 |
0.0M |
| 2024-05-13 |
897.20 |
897.40 |
879.00 |
879.00 |
0.0M |
| 2024-05-10 |
897.20 |
897.20 |
890.20 |
893.60 |
0.0M |
| 2024-05-09 |
875.40 |
888.60 |
875.40 |
888.60 |
0.0M |
| 2024-05-08 |
879.00 |
887.00 |
879.00 |
886.00 |
0.0M |
| 2024-05-07 |
874.80 |
885.20 |
874.60 |
885.20 |
0.0M |
| 2024-05-06 |
863.00 |
871.80 |
863.00 |
871.80 |
0.0M |
| 2024-05-03 |
862.60 |
862.60 |
862.60 |
862.60 |
0.0M |
| 2024-05-02 |
863.40 |
865.20 |
863.40 |
865.20 |
0.0M |
| 2024-04-30 |
868.40 |
868.40 |
868.40 |
868.40 |
0.0M |
| 2024-04-29 |
876.00 |
876.00 |
870.00 |
870.00 |
0.0M |
| 2024-04-26 |
871.40 |
871.40 |
871.40 |
871.40 |
0.0M |
| 2024-04-25 |
884.00 |
884.00 |
863.60 |
863.60 |
0.0M |
| 2024-04-24 |
887.20 |
898.00 |
887.20 |
898.00 |
0.0M |
| 2024-04-23 |
878.00 |
893.00 |
878.00 |
893.00 |
0.0M |
| 2024-04-22 |
894.40 |
897.80 |
888.20 |
888.20 |
0.0M |
| 2024-04-19 |
865.60 |
878.80 |
860.20 |
878.80 |
0.0M |
| 2024-04-18 |
886.20 |
886.20 |
883.20 |
883.20 |
0.0M |
| 2024-04-17 |
887.20 |
887.20 |
887.20 |
887.20 |
0.0M |
| 2024-04-16 |
891.60 |
898.20 |
890.60 |
898.20 |
0.0M |
| 2024-04-15 |
917.00 |
921.40 |
894.40 |
894.40 |
0.0M |
| 2024-04-12 |
900.40 |
908.00 |
900.40 |
908.00 |
0.0M |
| 2024-04-11 |
910.00 |
911.00 |
895.40 |
896.40 |
0.0M |
| 2024-04-10 |
927.20 |
927.20 |
927.20 |
927.20 |
0.0M |
| 2024-04-09 |
907.80 |
917.00 |
907.80 |
917.00 |
0.0M |
| 2024-04-08 |
937.60 |
937.80 |
936.00 |
936.00 |
0.0M |
| 2024-04-04 |
923.80 |
936.80 |
918.00 |
934.80 |
0.0M |
| 2024-04-02 |
947.00 |
947.40 |
936.60 |
936.60 |
0.0M |
| 2024-03-28 |
948.40 |
948.40 |
943.00 |
943.00 |
0.0M |
| 2024-03-27 |
936.40 |
936.40 |
934.40 |
934.40 |
0.0M |
| 2024-03-26 |
934.00 |
937.00 |
934.00 |
935.80 |
0.0M |
| 2024-03-25 |
950.80 |
952.60 |
929.20 |
929.20 |
0.0M |
| 2024-03-22 |
950.60 |
953.20 |
950.60 |
953.20 |
0.0M |
| 2024-03-21 |
929.20 |
929.20 |
929.20 |
929.20 |
0.0M |
| 2024-03-20 |
924.40 |
932.60 |
924.40 |
932.60 |
0.0M |
| 2024-03-19 |
920.00 |
923.80 |
920.00 |
923.80 |
0.0M |
| 2024-03-18 |
910.40 |
925.80 |
910.40 |
922.40 |
0.0M |
| 2024-03-15 |
915.00 |
916.00 |
908.40 |
908.40 |
0.0M |
| 2024-03-14 |
891.60 |
909.00 |
891.60 |
909.00 |
0.0M |
| 2024-03-12 |
889.80 |
893.60 |
889.80 |
893.60 |
0.0M |
| 2024-03-11 |
890.80 |
890.80 |
879.00 |
879.00 |
0.0M |
| 2024-03-08 |
910.00 |
920.00 |
906.40 |
907.60 |
0.0M |
| 2024-03-07 |
905.40 |
913.00 |
888.80 |
908.00 |
0.0M |
| 2024-03-06 |
902.60 |
905.00 |
898.60 |
905.00 |
0.0M |
| 2024-03-05 |
901.20 |
918.80 |
901.20 |
917.80 |
0.0M |
| 2024-03-04 |
895.20 |
907.80 |
886.00 |
886.00 |
0.0M |
| 2024-03-01 |
907.80 |
907.80 |
901.40 |
903.80 |
0.0M |
| 2024-02-29 |
904.80 |
908.00 |
904.80 |
908.00 |
0.0M |
| 2024-02-28 |
897.00 |
897.00 |
897.00 |
897.00 |
0.0M |
| 2024-02-27 |
881.60 |
884.80 |
881.60 |
884.80 |
0.0M |
| 2024-02-26 |
889.60 |
889.60 |
889.60 |
889.60 |
0.0M |
| 2024-02-23 |
891.40 |
891.40 |
887.40 |
887.40 |
0.0M |
| 2024-02-21 |
865.80 |
865.80 |
865.80 |
865.80 |
0.0M |
| 2024-02-20 |
879.40 |
879.40 |
860.00 |
864.20 |
0.0M |
| 2024-02-19 |
875.60 |
883.60 |
870.80 |
874.80 |
0.0M |
| 2024-02-16 |
881.00 |
887.40 |
881.00 |
887.40 |
0.0M |
| 2024-02-15 |
889.60 |
889.60 |
873.20 |
883.60 |
0.0M |
| 2024-02-14 |
870.40 |
878.20 |
864.80 |
878.00 |
0.0M |
| 2024-02-13 |
864.80 |
874.20 |
864.80 |
874.20 |
0.0M |
| 2024-02-12 |
894.00 |
894.00 |
881.40 |
881.40 |
0.0M |
| 2024-02-09 |
874.60 |
885.00 |
874.60 |
885.00 |
0.0M |
| 2024-02-08 |
870.60 |
880.60 |
870.60 |
880.60 |
0.0M |
| 2024-02-07 |
880.20 |
885.00 |
877.20 |
882.40 |
0.0M |
| 2024-02-06 |
885.80 |
885.80 |
870.00 |
870.00 |
0.0M |
| 2024-02-05 |
904.80 |
904.80 |
875.00 |
878.20 |
0.0M |
| 2024-02-02 |
853.80 |
902.80 |
853.60 |
902.80 |
0.0M |
| 2024-02-01 |
837.80 |
838.80 |
827.00 |
838.60 |
0.0M |
| 2024-01-31 |
843.40 |
843.40 |
843.40 |
843.40 |
0.0M |
| 2024-01-30 |
832.40 |
845.00 |
832.20 |
832.20 |
0.0M |
| 2024-01-29 |
824.00 |
827.20 |
824.00 |
825.80 |
0.0M |
| 2024-01-26 |
815.00 |
820.40 |
815.00 |
820.40 |
0.0M |
| 2024-01-25 |
808.20 |
814.40 |
803.80 |
814.40 |
0.0M |
| 2024-01-24 |
801.20 |
801.40 |
797.20 |
801.40 |
0.0M |
| 2024-01-23 |
809.00 |
812.40 |
801.20 |
808.20 |
0.0M |
| 2024-01-22 |
799.00 |
814.60 |
792.60 |
792.60 |
0.0M |
| 2024-01-19 |
796.80 |
801.00 |
796.80 |
799.60 |
0.0M |
| 2024-01-18 |
776.00 |
804.60 |
776.00 |
803.40 |
0.0M |
| 2024-01-17 |
775.00 |
776.80 |
775.00 |
776.00 |
0.0M |
| 2024-01-16 |
774.80 |
774.80 |
774.80 |
774.80 |
0.0M |
| 2024-01-15 |
769.00 |
779.60 |
769.00 |
779.60 |
0.0M |
| 2024-01-12 |
763.20 |
768.00 |
763.20 |
768.00 |
0.0M |
| 2024-01-11 |
755.00 |
759.00 |
755.00 |
759.00 |
0.0M |
| 2024-01-10 |
755.60 |
757.20 |
755.60 |
757.20 |
0.0M |
| 2024-01-09 |
741.40 |
741.40 |
741.40 |
741.40 |
0.0M |
| 2024-01-08 |
751.00 |
753.40 |
744.40 |
744.40 |
0.0M |
| 2024-01-05 |
741.00 |
751.80 |
741.00 |
744.60 |
0.0M |
| 2024-01-04 |
746.40 |
746.40 |
746.40 |
746.40 |
0.0M |
| 2024-01-03 |
739.60 |
739.60 |
738.00 |
739.40 |
0.0M |
| 2024-01-02 |
757.40 |
759.20 |
737.60 |
737.60 |
0.0M |