| 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 |
| 2021-12-29 |
2,930.00 |
2,930.00 |
2,909.50 |
2,909.50 |
0.0M |
| 2021-12-28 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2021-12-27 |
2,888.20 |
2,894.00 |
2,888.20 |
2,894.00 |
0.0M |
| 2021-12-23 |
2,880.00 |
2,881.50 |
2,880.00 |
2,881.50 |
0.0M |
| 2021-12-21 |
2,816.34 |
2,816.34 |
2,816.34 |
2,816.34 |
0.0M |
| 2021-12-20 |
2,809.00 |
2,809.00 |
2,807.85 |
2,807.85 |
0.0M |
| 2021-12-17 |
2,868.76 |
2,868.76 |
2,868.76 |
2,868.76 |
0.1M |
| 2021-12-16 |
2,829.20 |
2,836.00 |
2,829.20 |
2,836.00 |
0.0M |
| 2021-12-08 |
2,771.76 |
2,771.76 |
2,771.76 |
2,771.76 |
0.0M |
| 2021-12-03 |
2,731.00 |
2,750.33 |
2,731.00 |
2,750.33 |
0.0M |
| 2021-12-02 |
2,737.50 |
2,737.50 |
2,731.00 |
2,731.00 |
0.0M |
| 2021-12-01 |
2,737.50 |
2,737.50 |
2,737.50 |
2,737.50 |
0.0M |
| 2021-11-30 |
2,753.00 |
2,761.12 |
2,753.00 |
2,761.12 |
0.0M |
| 2021-11-29 |
2,757.66 |
2,782.08 |
2,757.66 |
2,782.08 |
0.0M |
| 2021-11-23 |
2,650.00 |
2,650.00 |
2,616.00 |
2,616.00 |
0.0M |
| 2021-11-22 |
2,650.00 |
2,700.00 |
2,650.00 |
2,700.00 |
0.0M |
| 2021-11-19 |
2,644.00 |
2,644.00 |
2,644.00 |
2,644.00 |
0.0M |
| 2021-11-18 |
2,656.00 |
2,658.00 |
2,656.00 |
2,658.00 |
0.0M |
| 2021-11-17 |
2,693.00 |
2,693.00 |
2,650.00 |
2,670.00 |
0.0M |
| 2021-11-16 |
2,725.00 |
2,725.00 |
2,711.79 |
2,714.00 |
0.0M |
| 2021-11-10 |
2,600.00 |
2,610.00 |
2,600.00 |
2,610.00 |
0.0M |
| 2021-11-09 |
2,552.69 |
2,578.00 |
2,552.69 |
2,578.00 |
0.0M |
| 2021-11-05 |
2,564.45 |
2,564.45 |
2,530.00 |
2,530.01 |
0.0M |
| 2021-11-03 |
2,670.00 |
2,670.00 |
2,648.00 |
2,648.00 |
0.0M |
| 2021-11-01 |
2,681.79 |
2,681.80 |
2,681.79 |
2,681.80 |
0.0M |
| 2021-10-29 |
2,630.00 |
2,630.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2021-10-28 |
2,612.18 |
2,612.18 |
2,612.18 |
2,612.18 |
0.0M |
| 2021-10-27 |
2,579.00 |
2,604.00 |
2,579.00 |
2,595.00 |
0.0M |
| 2021-10-26 |
2,572.00 |
2,572.00 |
2,572.00 |
2,572.00 |
0.0M |
| 2021-10-22 |
2,536.34 |
2,536.34 |
2,536.34 |
2,536.34 |
0.0M |
| 2021-10-21 |
2,520.02 |
2,555.00 |
2,520.02 |
2,530.00 |
0.0M |
| 2021-10-20 |
2,506.22 |
2,506.22 |
2,470.70 |
2,470.70 |
0.0M |
| 2021-10-19 |
2,398.79 |
2,451.66 |
2,398.79 |
2,451.66 |
0.0M |
| 2021-10-14 |
2,424.88 |
2,424.88 |
2,424.88 |
2,424.88 |
0.0M |
| 2021-10-13 |
2,424.00 |
2,424.00 |
2,399.00 |
2,399.00 |
0.0M |
| 2021-10-12 |
2,433.69 |
2,433.69 |
2,430.00 |
2,430.00 |
0.0M |
| 2021-10-08 |
2,461.00 |
2,461.00 |
2,461.00 |
2,461.00 |
0.0M |
| 2021-10-06 |
2,387.33 |
2,387.33 |
2,387.33 |
2,387.33 |
0.0M |
| 2021-10-01 |
2,420.00 |
2,420.00 |
2,390.01 |
2,390.01 |
0.0M |
| 2021-09-30 |
2,454.00 |
2,454.00 |
2,454.00 |
2,454.00 |
0.0M |
| 2021-09-29 |
2,458.00 |
2,458.00 |
2,458.00 |
2,458.00 |
0.0M |
| 2021-09-27 |
2,454.75 |
2,454.75 |
2,454.75 |
2,454.75 |
0.0M |
| 2021-09-24 |
2,510.52 |
2,510.52 |
2,510.52 |
2,510.52 |
0.0M |
| 2021-09-23 |
2,508.70 |
2,508.70 |
2,508.70 |
2,508.70 |
0.0M |
| 2021-09-21 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
0.0M |
| 2021-09-20 |
2,542.14 |
2,542.14 |
2,533.00 |
2,533.00 |
0.0M |
| 2021-09-17 |
2,531.00 |
2,531.00 |
2,531.00 |
2,531.00 |
0.0M |
| 2021-09-13 |
2,490.00 |
2,490.00 |
2,489.55 |
2,489.55 |
0.0M |
| 2021-09-10 |
2,569.50 |
2,569.50 |
2,569.50 |
2,569.50 |
0.0M |
| 2021-09-08 |
2,575.00 |
2,575.00 |
2,575.00 |
2,575.00 |
0.0M |
| 2021-09-07 |
2,550.77 |
2,555.34 |
2,550.77 |
2,555.34 |
0.0M |
| 2021-09-03 |
2,563.00 |
2,567.00 |
2,562.31 |
2,567.00 |
0.0M |
| 2021-09-02 |
2,562.00 |
2,562.00 |
2,560.00 |
2,560.00 |
0.0M |
| 2021-09-01 |
2,527.22 |
2,536.00 |
2,527.22 |
2,536.00 |
0.0M |
| 2021-08-31 |
2,535.00 |
2,540.00 |
2,535.00 |
2,540.00 |
0.0M |
| 2021-08-30 |
2,530.00 |
2,530.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2021-08-27 |
2,529.84 |
2,532.75 |
2,507.27 |
2,518.88 |
0.0M |
| 2021-08-26 |
2,522.00 |
2,522.00 |
2,522.00 |
2,522.00 |
0.0M |
| 2021-08-23 |
2,580.01 |
2,600.00 |
2,558.50 |
2,558.50 |
0.0M |
| 2021-08-20 |
2,573.10 |
2,580.01 |
2,573.10 |
2,580.01 |
0.0M |
| 2021-08-19 |
2,524.60 |
2,534.03 |
2,510.25 |
2,534.02 |
0.0M |
| 2021-08-18 |
2,496.50 |
2,496.50 |
2,487.00 |
2,487.00 |
0.0M |
| 2021-08-17 |
2,503.00 |
2,520.00 |
2,503.00 |
2,513.00 |
0.0M |
| 2021-08-16 |
2,475.00 |
2,479.00 |
2,470.00 |
2,479.00 |
0.0M |
| 2021-08-13 |
2,446.00 |
2,454.00 |
2,446.00 |
2,454.00 |
0.0M |
| 2021-08-12 |
2,435.00 |
2,446.00 |
2,435.00 |
2,446.00 |
0.0M |
| 2021-08-11 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.0M |
| 2021-08-10 |
2,480.00 |
2,480.00 |
2,459.58 |
2,459.58 |
0.0M |
| 2021-08-06 |
2,427.00 |
2,445.00 |
2,427.00 |
2,445.00 |
0.0M |
| 2021-08-04 |
2,427.58 |
2,438.00 |
2,427.58 |
2,428.00 |
0.0M |
| 2021-08-02 |
2,412.69 |
2,412.69 |
2,394.00 |
2,394.00 |
0.0M |
| 2021-07-30 |
2,400.69 |
2,400.69 |
2,400.69 |
2,400.69 |
0.0M |
| 2021-07-27 |
2,406.50 |
2,406.50 |
2,406.50 |
2,406.50 |
0.0M |
| 2021-07-26 |
2,375.00 |
2,390.00 |
2,363.13 |
2,390.00 |
0.0M |
| 2021-07-23 |
2,400.00 |
2,429.00 |
2,400.00 |
2,423.00 |
0.0M |
| 2021-07-22 |
2,343.78 |
2,343.78 |
2,341.93 |
2,341.93 |
0.0M |
| 2021-07-21 |
2,380.00 |
2,394.58 |
2,380.00 |
2,394.58 |
0.0M |
| 2021-07-20 |
2,398.40 |
2,398.40 |
2,397.00 |
2,397.00 |
0.0M |
| 2021-07-19 |
2,356.75 |
2,356.75 |
2,356.75 |
2,356.75 |
0.0M |
| 2021-07-16 |
2,316.83 |
2,350.00 |
2,316.83 |
2,350.00 |
0.0M |
| 2021-07-13 |
2,366.22 |
2,379.96 |
2,366.22 |
2,379.96 |
0.0M |
| 2021-07-09 |
2,390.00 |
2,392.00 |
2,390.00 |
2,392.00 |
0.0M |
| 2021-07-08 |
2,348.42 |
2,384.40 |
2,348.42 |
2,384.40 |
0.0M |
| 2021-07-07 |
2,387.00 |
2,387.70 |
2,367.99 |
2,367.99 |
0.0M |
| 2021-07-06 |
2,330.00 |
2,371.00 |
2,330.00 |
2,370.00 |
0.0M |
| 2021-07-02 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2021-07-01 |
2,325.39 |
2,338.00 |
2,325.39 |
2,338.00 |
0.0M |
| 2021-06-30 |
2,290.00 |
2,315.05 |
2,290.00 |
2,302.00 |
0.0M |
| 2021-06-29 |
2,341.04 |
2,341.04 |
2,341.04 |
2,341.04 |
0.0M |
| 2021-06-28 |
2,287.86 |
2,287.86 |
2,282.00 |
2,282.00 |
0.0M |
| 2021-06-25 |
2,233.00 |
2,233.00 |
2,233.00 |
2,233.00 |
0.0M |
| 2021-06-23 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2021-06-21 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2021-06-18 |
2,270.56 |
2,290.00 |
2,265.26 |
2,283.55 |
0.0M |
| 2021-06-17 |
2,257.41 |
2,282.00 |
2,257.41 |
2,280.00 |
0.0M |
| 2021-06-16 |
2,215.94 |
2,240.00 |
2,215.94 |
2,240.00 |
0.0M |
| 2021-06-15 |
2,229.00 |
2,240.00 |
2,229.00 |
2,240.00 |
0.0M |
| 2021-06-14 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2021-06-11 |
2,198.00 |
2,198.00 |
2,195.69 |
2,195.69 |
0.0M |
| 2021-06-10 |
2,149.70 |
2,177.68 |
2,149.70 |
2,167.00 |
0.0M |
| 2021-06-09 |
2,126.00 |
2,149.70 |
2,126.00 |
2,149.70 |
0.0M |
| 2021-06-08 |
2,188.00 |
2,188.00 |
2,150.33 |
2,150.33 |
0.0M |
| 2021-06-07 |
2,191.00 |
2,191.00 |
2,188.00 |
2,188.00 |
0.0M |
| 2021-06-04 |
2,198.05 |
2,198.05 |
2,163.48 |
2,163.48 |
0.0M |
| 2021-06-03 |
2,143.71 |
2,209.58 |
2,143.71 |
2,198.05 |
0.0M |
| 2021-06-02 |
2,130.00 |
2,155.01 |
2,115.00 |
2,133.04 |
0.0M |
| 2021-06-01 |
2,299.00 |
2,299.00 |
2,110.01 |
2,111.89 |
0.0M |
| 2021-05-28 |
2,342.11 |
2,342.11 |
2,304.50 |
2,304.50 |
0.0M |
| 2021-05-27 |
2,347.60 |
2,347.60 |
2,328.00 |
2,330.19 |
0.0M |
| 2021-05-26 |
2,326.19 |
2,326.19 |
2,326.19 |
2,326.19 |
0.0M |
| 2021-05-25 |
2,338.96 |
2,338.96 |
2,338.96 |
2,338.96 |
0.0M |
| 2021-05-21 |
2,354.00 |
2,354.00 |
2,354.00 |
2,354.00 |
0.0M |
| 2021-05-20 |
2,341.50 |
2,341.50 |
2,341.50 |
2,341.50 |
0.0M |
| 2021-05-19 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2021-05-14 |
2,349.00 |
2,356.00 |
2,349.00 |
2,356.00 |
0.0M |
| 2021-05-10 |
2,382.00 |
2,389.99 |
2,365.00 |
2,371.00 |
0.0M |
| 2021-05-07 |
2,365.00 |
2,365.00 |
2,365.00 |
2,365.00 |
0.0M |
| 2021-05-06 |
2,366.18 |
2,370.00 |
2,366.18 |
2,370.00 |
0.0M |
| 2021-05-04 |
2,403.00 |
2,403.00 |
2,365.00 |
2,365.00 |
0.0M |
| 2021-05-03 |
2,427.00 |
2,454.29 |
2,427.00 |
2,454.29 |
0.0M |
| 2021-04-30 |
2,444.19 |
2,444.19 |
2,444.00 |
2,444.00 |
0.0M |
| 2021-04-29 |
2,407.56 |
2,407.56 |
2,407.56 |
2,407.56 |
0.0M |
| 2021-04-28 |
2,429.91 |
2,429.91 |
2,403.00 |
2,417.00 |
0.0M |
| 2021-04-27 |
2,430.92 |
2,446.93 |
2,430.00 |
2,446.93 |
0.0M |
| 2021-04-26 |
2,437.00 |
2,437.00 |
2,437.00 |
2,437.00 |
0.0M |
| 2021-04-23 |
2,471.99 |
2,471.99 |
2,442.00 |
2,465.00 |
0.0M |
| 2021-04-22 |
2,448.01 |
2,448.01 |
2,448.01 |
2,448.01 |
0.0M |
| 2021-04-21 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0M |
| 2021-04-20 |
2,376.50 |
2,376.50 |
2,376.50 |
2,376.50 |
0.0M |
| 2021-04-19 |
2,489.99 |
2,489.99 |
2,489.99 |
2,489.99 |
0.0M |
| 2021-04-15 |
2,457.98 |
2,479.13 |
2,457.98 |
2,479.13 |
0.0M |
| 2021-04-14 |
2,445.75 |
2,445.75 |
2,445.75 |
2,445.75 |
0.0M |
| 2021-04-13 |
2,464.00 |
2,500.00 |
2,458.00 |
2,500.00 |
0.0M |
| 2021-04-12 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.0M |
| 2021-04-09 |
2,500.00 |
2,500.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2021-04-07 |
2,410.66 |
2,410.66 |
2,410.66 |
2,410.66 |
0.0M |
| 2021-04-06 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.0M |
| 2021-04-05 |
2,408.49 |
2,408.49 |
2,408.49 |
2,408.49 |
0.0M |
| 2021-03-30 |
2,482.00 |
2,482.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2021-03-26 |
2,492.04 |
2,492.04 |
2,492.04 |
2,492.04 |
0.0M |
| 2021-03-25 |
2,485.11 |
2,485.11 |
2,467.87 |
2,467.87 |
0.0M |
| 2021-03-24 |
2,457.88 |
2,457.88 |
2,457.88 |
2,457.88 |
0.0M |
| 2021-03-23 |
2,527.67 |
2,527.67 |
2,527.67 |
2,527.67 |
0.0M |
| 2021-03-22 |
2,513.00 |
2,513.00 |
2,499.22 |
2,499.22 |
0.0M |
| 2021-03-18 |
2,388.34 |
2,408.00 |
2,388.34 |
2,408.00 |
0.0M |
| 2021-03-17 |
2,400.00 |
2,448.68 |
2,400.00 |
2,429.07 |
0.0M |
| 2021-03-12 |
2,429.00 |
2,429.00 |
2,420.33 |
2,420.33 |
0.0M |
| 2021-03-11 |
2,418.51 |
2,428.18 |
2,418.51 |
2,428.18 |
0.0M |
| 2021-03-10 |
2,454.50 |
2,454.50 |
2,453.29 |
2,453.29 |
0.0M |
| 2021-03-09 |
2,530.00 |
2,530.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2021-03-05 |
2,500.00 |
2,500.00 |
2,453.21 |
2,454.00 |
0.0M |
| 2021-03-03 |
2,505.00 |
2,505.00 |
2,505.00 |
2,505.00 |
0.0M |
| 2021-03-01 |
2,515.00 |
2,515.00 |
2,515.00 |
2,515.00 |
0.0M |
| 2021-02-25 |
2,548.00 |
2,550.00 |
2,548.00 |
2,550.00 |
0.0M |
| 2021-02-24 |
2,497.51 |
2,497.51 |
2,497.51 |
2,497.51 |
0.0M |
| 2021-02-23 |
2,499.99 |
2,499.99 |
2,499.99 |
2,499.99 |
0.0M |
| 2021-02-22 |
2,516.25 |
2,516.25 |
2,516.25 |
2,516.25 |
0.0M |
| 2021-02-17 |
2,580.00 |
2,580.00 |
2,565.00 |
2,570.00 |
0.0M |
| 2021-02-16 |
2,585.26 |
2,601.22 |
2,585.26 |
2,601.22 |
0.0M |
| 2021-02-12 |
2,579.55 |
2,610.00 |
2,579.55 |
2,610.00 |
0.0M |
| 2021-02-11 |
2,533.20 |
2,533.20 |
2,533.20 |
2,533.20 |
0.0M |
| 2021-02-08 |
2,497.00 |
2,498.00 |
2,497.00 |
2,498.00 |
0.0M |
| 2021-02-05 |
2,480.00 |
2,480.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2021-02-04 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2021-02-03 |
2,435.00 |
2,435.00 |
2,435.00 |
2,435.00 |
0.0M |
| 2021-02-02 |
2,500.00 |
2,500.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2021-01-29 |
2,463.92 |
2,489.00 |
2,463.92 |
2,489.00 |
0.0M |
| 2021-01-28 |
2,437.19 |
2,500.00 |
2,437.19 |
2,485.00 |
0.0M |
| 2021-01-25 |
2,309.00 |
2,322.73 |
2,309.00 |
2,310.00 |
0.0M |
| 2021-01-22 |
2,218.40 |
2,218.40 |
2,218.40 |
2,218.40 |
0.0M |
| 2021-01-20 |
2,212.00 |
2,212.00 |
2,199.26 |
2,199.26 |
0.0M |
| 2021-01-19 |
2,193.68 |
2,193.68 |
2,193.68 |
2,193.68 |
0.0M |
| 2021-01-14 |
2,176.61 |
2,176.61 |
2,176.61 |
2,176.61 |
0.0M |
| 2021-01-13 |
2,192.89 |
2,225.00 |
2,192.89 |
2,225.00 |
0.0M |
| 2021-01-12 |
2,190.88 |
2,190.88 |
2,140.00 |
2,140.00 |
0.0M |
| 2021-01-08 |
2,225.00 |
2,225.00 |
2,200.00 |
2,224.54 |
0.0M |
| 2021-01-07 |
2,190.00 |
2,211.60 |
2,190.00 |
2,211.60 |
0.0M |
| 2021-01-06 |
2,202.98 |
2,211.59 |
2,162.00 |
2,170.15 |
0.0M |
| 2021-01-05 |
2,190.00 |
2,190.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2021-01-04 |
2,189.99 |
2,189.99 |
2,189.99 |
2,189.99 |
0.0M |