| 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 |
| 2024-12-31 |
3,397.00 |
3,403.40 |
3,397.00 |
3,403.40 |
0.0M |
| 2024-12-30 |
3,281.81 |
3,395.00 |
3,281.81 |
3,385.00 |
0.0M |
| 2024-12-27 |
3,395.00 |
3,395.00 |
3,395.00 |
3,395.00 |
0.0M |
| 2024-12-26 |
3,390.00 |
3,390.00 |
3,390.00 |
3,404.00 |
0.0M |
| 2024-12-24 |
3,395.00 |
3,395.00 |
3,395.00 |
3,378.00 |
0.0M |
| 2024-12-23 |
3,353.00 |
3,353.00 |
3,353.00 |
3,335.00 |
0.0M |
| 2024-12-20 |
3,294.00 |
3,307.00 |
3,291.00 |
3,293.00 |
0.0M |
| 2024-12-19 |
3,329.00 |
3,333.00 |
3,311.00 |
3,320.00 |
0.0M |
| 2024-12-18 |
3,460.00 |
3,513.00 |
3,460.00 |
3,456.00 |
0.0M |
| 2024-12-17 |
3,441.00 |
3,441.00 |
3,441.00 |
3,441.00 |
0.0M |
| 2024-12-16 |
3,423.00 |
3,423.00 |
3,423.00 |
3,410.00 |
0.0M |
| 2024-12-13 |
3,398.00 |
3,410.00 |
3,390.00 |
3,410.00 |
0.0M |
| 2024-12-11 |
3,425.00 |
3,480.00 |
3,425.00 |
3,452.00 |
0.0M |
| 2024-12-10 |
3,450.00 |
3,450.00 |
3,375.00 |
3,407.00 |
0.0M |
| 2024-12-09 |
3,475.00 |
3,501.45 |
3,470.00 |
3,474.00 |
0.0M |
| 2024-12-06 |
3,475.00 |
3,497.24 |
3,475.00 |
3,495.00 |
0.0M |
| 2024-12-05 |
3,550.00 |
3,550.00 |
3,453.50 |
3,475.00 |
0.0M |
| 2024-12-04 |
3,690.34 |
3,690.34 |
3,690.34 |
3,720.00 |
0.0M |
| 2024-12-03 |
3,704.70 |
3,718.00 |
3,704.70 |
3,720.00 |
0.0M |
| 2024-12-02 |
3,664.00 |
3,753.50 |
3,650.85 |
3,730.00 |
0.0M |
| 2024-11-29 |
3,600.00 |
3,600.00 |
3,575.00 |
3,594.00 |
0.0M |
| 2024-11-28 |
3,493.55 |
3,493.55 |
3,493.55 |
3,493.55 |
0.0M |
| 2024-11-27 |
3,498.50 |
3,498.50 |
3,473.40 |
3,493.55 |
0.0M |
| 2024-11-26 |
3,551.10 |
3,579.60 |
3,551.10 |
3,567.00 |
0.0M |
| 2024-11-25 |
3,532.00 |
3,560.00 |
3,532.00 |
3,534.50 |
0.0M |
| 2024-11-22 |
3,571.00 |
3,582.25 |
3,571.00 |
3,572.44 |
0.0M |
| 2024-11-21 |
3,520.00 |
3,615.00 |
3,520.00 |
3,612.85 |
0.0M |
| 2024-11-20 |
3,440.00 |
3,440.00 |
3,435.00 |
3,400.00 |
0.0M |
| 2024-11-19 |
3,397.00 |
3,420.00 |
3,353.40 |
3,400.00 |
0.0M |
| 2024-11-15 |
3,520.00 |
3,535.00 |
3,445.00 |
3,444.82 |
0.0M |
| 2024-11-14 |
3,800.00 |
3,834.00 |
3,795.00 |
3,795.00 |
0.0M |
| 2024-11-13 |
3,766.89 |
3,766.89 |
3,766.89 |
3,760.00 |
0.0M |
| 2024-11-12 |
3,856.09 |
3,856.09 |
3,840.00 |
3,845.00 |
0.0M |
| 2024-11-11 |
3,919.86 |
3,920.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2024-11-08 |
3,870.00 |
3,885.00 |
3,868.00 |
3,870.00 |
0.0M |
| 2024-11-07 |
3,816.00 |
3,873.87 |
3,816.00 |
3,852.20 |
0.0M |
| 2024-11-06 |
3,815.00 |
3,820.00 |
3,760.00 |
3,770.00 |
0.0M |
| 2024-11-05 |
3,785.00 |
3,785.00 |
3,735.00 |
3,780.00 |
0.0M |
| 2024-11-04 |
3,665.00 |
3,686.00 |
3,665.00 |
3,654.00 |
0.0M |
| 2024-11-01 |
3,665.00 |
3,689.00 |
3,665.00 |
3,716.00 |
0.0M |
| 2024-10-31 |
3,671.00 |
3,671.00 |
3,613.23 |
3,615.00 |
0.0M |
| 2024-10-30 |
3,745.00 |
3,745.00 |
3,745.00 |
3,742.00 |
0.0M |
| 2024-10-29 |
3,755.60 |
3,840.00 |
3,755.60 |
3,839.00 |
0.0M |
| 2024-10-28 |
3,775.00 |
3,775.00 |
3,775.00 |
3,775.00 |
0.0M |
| 2024-10-25 |
3,748.00 |
3,748.00 |
3,742.22 |
3,775.00 |
0.0M |
| 2024-10-24 |
3,665.00 |
3,665.00 |
3,665.00 |
3,649.00 |
0.0M |
| 2024-10-23 |
3,645.00 |
3,655.00 |
3,645.00 |
3,600.00 |
0.0M |
| 2024-10-22 |
3,640.00 |
3,675.00 |
3,630.00 |
3,662.00 |
0.0M |
| 2024-10-21 |
3,717.00 |
3,717.00 |
3,682.00 |
3,682.00 |
0.0M |
| 2024-10-18 |
3,650.00 |
3,715.00 |
3,650.00 |
3,715.00 |
0.0M |
| 2024-10-16 |
3,770.00 |
3,770.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2024-10-15 |
3,930.00 |
3,930.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2024-10-14 |
4,000.00 |
4,115.00 |
4,000.00 |
4,150.00 |
0.0M |
| 2024-10-11 |
3,985.00 |
4,000.00 |
3,975.38 |
4,000.00 |
0.0M |
| 2024-10-10 |
3,965.00 |
3,965.00 |
3,965.00 |
3,965.00 |
0.0M |
| 2024-10-07 |
3,880.00 |
3,880.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2024-10-04 |
3,905.01 |
3,905.01 |
3,905.01 |
3,905.01 |
0.0M |
| 2024-10-03 |
3,914.00 |
3,914.00 |
3,914.00 |
3,914.00 |
0.0M |
| 2024-10-02 |
3,914.00 |
3,914.00 |
3,914.00 |
3,914.00 |
0.0M |
| 2024-09-30 |
3,932.00 |
3,932.00 |
3,932.00 |
3,932.00 |
0.0M |
| 2024-09-27 |
4,027.00 |
4,044.00 |
4,027.00 |
4,044.00 |
0.0M |
| 2024-09-26 |
4,085.00 |
4,159.00 |
4,075.00 |
4,114.00 |
0.0M |
| 2024-09-25 |
3,929.90 |
3,930.00 |
3,929.90 |
3,899.99 |
0.0M |
| 2024-09-24 |
3,810.50 |
3,810.50 |
3,810.50 |
3,819.00 |
0.0M |
| 2024-09-23 |
3,753.90 |
3,780.00 |
3,753.90 |
3,761.00 |
0.0M |
| 2024-09-20 |
3,698.00 |
3,698.00 |
3,698.00 |
3,685.00 |
0.0M |
| 2024-09-19 |
3,730.00 |
3,800.00 |
3,730.00 |
3,800.00 |
0.0M |
| 2024-09-18 |
3,650.00 |
3,665.00 |
3,640.00 |
3,665.00 |
0.0M |
| 2024-09-17 |
3,649.00 |
3,669.00 |
3,566.26 |
3,635.01 |
0.0M |
| 2024-09-13 |
3,627.00 |
3,650.00 |
3,619.90 |
3,625.00 |
0.0M |
| 2024-09-12 |
3,660.00 |
3,660.00 |
3,600.00 |
3,657.99 |
0.0M |
| 2024-09-11 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2024-09-10 |
3,550.00 |
3,565.00 |
3,532.50 |
3,560.10 |
0.0M |
| 2024-09-09 |
3,570.00 |
3,570.00 |
3,502.00 |
3,519.00 |
0.0M |
| 2024-09-06 |
3,505.00 |
3,505.00 |
3,465.00 |
3,499.99 |
0.0M |
| 2024-09-05 |
3,584.99 |
3,593.00 |
3,584.99 |
3,600.00 |
0.0M |
| 2024-09-04 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-09-03 |
3,670.74 |
3,687.87 |
3,640.00 |
3,639.88 |
0.0M |
| 2024-09-02 |
3,812.00 |
3,812.00 |
3,812.00 |
3,812.00 |
0.0M |
| 2024-08-30 |
3,820.00 |
3,820.00 |
3,812.00 |
3,812.00 |
0.0M |
| 2024-08-29 |
3,875.00 |
3,932.94 |
3,875.00 |
3,875.00 |
0.0M |
| 2024-08-28 |
3,800.00 |
3,800.00 |
3,730.00 |
3,755.01 |
0.0M |