| 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 |
4,160.00 |
4,185.00 |
4,035.00 |
4,095.00 |
0.1M |
| 2023-12-28 |
4,125.00 |
4,225.00 |
3,990.00 |
4,210.00 |
0.1M |
| 2023-12-27 |
4,100.00 |
4,170.00 |
4,035.00 |
4,125.00 |
0.1M |
| 2023-12-26 |
4,015.00 |
4,125.00 |
4,010.00 |
4,065.00 |
0.1M |
| 2023-12-25 |
3,995.00 |
4,145.00 |
3,875.00 |
4,010.00 |
0.1M |
| 2023-12-22 |
3,955.00 |
4,045.00 |
3,895.00 |
3,940.00 |
0.1M |
| 2023-12-21 |
3,735.00 |
3,905.00 |
3,700.00 |
3,885.00 |
0.1M |
| 2023-12-20 |
3,940.00 |
3,945.00 |
3,830.00 |
3,875.00 |
0.1M |
| 2023-12-19 |
3,640.00 |
3,910.00 |
3,575.00 |
3,905.00 |
0.1M |
| 2023-12-18 |
3,760.00 |
3,760.00 |
3,610.00 |
3,650.00 |
0.1M |
| 2023-12-15 |
3,670.00 |
3,805.00 |
3,650.00 |
3,770.00 |
0.1M |
| 2023-12-14 |
3,870.00 |
3,875.00 |
3,610.00 |
3,680.00 |
0.1M |
| 2023-12-13 |
3,655.00 |
3,780.00 |
3,610.00 |
3,770.00 |
0.1M |
| 2023-12-12 |
3,815.00 |
3,840.00 |
3,625.00 |
3,645.00 |
0.1M |
| 2023-12-11 |
3,635.00 |
3,780.00 |
3,635.00 |
3,775.00 |
0.1M |
| 2023-12-08 |
3,600.00 |
3,660.00 |
3,545.00 |
3,590.00 |
0.1M |
| 2023-12-07 |
3,840.00 |
3,865.00 |
3,670.00 |
3,680.00 |
0.1M |
| 2023-12-06 |
3,955.00 |
4,055.00 |
3,875.00 |
3,910.00 |
0.1M |
| 2023-12-05 |
3,940.00 |
4,025.00 |
3,850.00 |
3,950.00 |
0.1M |
| 2023-12-04 |
4,010.00 |
4,100.00 |
3,885.00 |
4,010.00 |
0.1M |
| 2023-12-01 |
4,190.00 |
4,255.00 |
4,000.00 |
4,035.00 |
0.2M |
| 2023-11-30 |
4,245.00 |
4,330.00 |
4,160.00 |
4,300.00 |
0.1M |
| 2023-11-29 |
4,380.00 |
4,465.00 |
4,270.00 |
4,315.00 |
0.1M |
| 2023-11-28 |
4,400.00 |
4,440.00 |
4,340.00 |
4,380.00 |
0.1M |
| 2023-11-27 |
4,490.00 |
4,540.00 |
4,385.00 |
4,435.00 |
0.1M |
| 2023-11-24 |
4,610.00 |
4,640.00 |
4,470.00 |
4,470.00 |
0.1M |
| 2023-11-22 |
4,690.00 |
4,690.00 |
4,560.00 |
4,575.00 |
0.1M |
| 2023-11-21 |
4,700.00 |
4,700.00 |
4,550.00 |
4,700.00 |
0.1M |
| 2023-11-20 |
4,435.00 |
4,555.00 |
4,400.00 |
4,540.00 |
0.1M |
| 2023-11-17 |
4,490.00 |
4,570.00 |
4,360.00 |
4,400.00 |
0.1M |
| 2023-11-16 |
4,615.00 |
4,655.00 |
4,460.00 |
4,470.00 |
0.1M |
| 2023-11-15 |
4,765.00 |
4,765.00 |
4,580.00 |
4,600.00 |
0.1M |
| 2023-11-14 |
4,730.00 |
4,770.00 |
4,510.00 |
4,595.00 |
0.1M |
| 2023-11-13 |
4,755.00 |
5,030.00 |
4,650.00 |
4,800.00 |
0.2M |
| 2023-11-10 |
5,060.00 |
5,280.00 |
4,990.00 |
5,280.00 |
0.1M |
| 2023-11-09 |
4,980.00 |
5,100.00 |
4,920.00 |
5,090.00 |
0.0M |
| 2023-11-08 |
5,080.00 |
5,130.00 |
4,840.00 |
4,980.00 |
0.0M |
| 2023-11-07 |
5,000.00 |
5,060.00 |
4,950.00 |
4,985.00 |
0.0M |
| 2023-11-06 |
5,050.00 |
5,160.00 |
4,935.00 |
5,070.00 |
0.1M |
| 2023-11-02 |
4,525.00 |
4,795.00 |
4,435.00 |
4,770.00 |
0.1M |
| 2023-11-01 |
4,475.00 |
4,550.00 |
4,325.00 |
4,325.00 |
0.1M |
| 2023-10-31 |
4,385.00 |
4,450.00 |
4,270.00 |
4,405.00 |
0.1M |
| 2023-10-30 |
4,440.00 |
4,495.00 |
4,365.00 |
4,385.00 |
0.0M |
| 2023-10-27 |
4,480.00 |
4,540.00 |
4,380.00 |
4,470.00 |
0.0M |
| 2023-10-26 |
4,410.00 |
4,530.00 |
4,395.00 |
4,410.00 |
0.1M |
| 2023-10-25 |
4,730.00 |
4,780.00 |
4,565.00 |
4,565.00 |
0.1M |
| 2023-10-24 |
4,530.00 |
4,730.00 |
4,360.00 |
4,670.00 |
0.1M |
| 2023-10-23 |
4,610.00 |
4,750.00 |
4,380.00 |
4,460.00 |
0.1M |
| 2023-10-20 |
4,390.00 |
4,670.00 |
4,255.00 |
4,660.00 |
0.1M |
| 2023-10-19 |
4,435.00 |
4,515.00 |
4,410.00 |
4,430.00 |
0.0M |
| 2023-10-18 |
4,415.00 |
4,600.00 |
4,350.00 |
4,575.00 |
0.1M |
| 2023-10-17 |
4,545.00 |
4,655.00 |
4,350.00 |
4,440.00 |
0.1M |
| 2023-10-16 |
4,700.00 |
4,700.00 |
4,350.00 |
4,435.00 |
0.1M |
| 2023-10-13 |
4,780.00 |
4,805.00 |
4,715.00 |
4,720.00 |
0.0M |
| 2023-10-12 |
4,870.00 |
4,900.00 |
4,705.00 |
4,850.00 |
0.1M |
| 2023-10-11 |
4,940.00 |
4,940.00 |
4,745.00 |
4,810.00 |
0.1M |
| 2023-10-10 |
5,050.00 |
5,180.00 |
5,000.00 |
5,000.00 |
0.1M |
| 2023-10-06 |
4,870.00 |
4,940.00 |
4,740.00 |
4,880.00 |
0.1M |
| 2023-10-05 |
4,800.00 |
4,945.00 |
4,780.00 |
4,940.00 |
0.1M |
| 2023-10-04 |
5,000.00 |
5,040.00 |
4,710.00 |
4,710.00 |
0.2M |
| 2023-10-03 |
5,000.00 |
5,100.00 |
4,860.00 |
5,100.00 |
0.1M |
| 2023-10-02 |
5,270.00 |
5,360.00 |
4,905.00 |
4,945.00 |
0.2M |
| 2023-09-29 |
5,300.00 |
5,620.00 |
5,020.00 |
5,120.00 |
0.4M |
| 2023-09-28 |
4,595.00 |
5,160.00 |
4,595.00 |
5,070.00 |
0.4M |
| 2023-09-27 |
4,450.00 |
4,900.00 |
4,450.00 |
4,715.00 |
0.3M |
| 2023-09-26 |
4,455.00 |
4,480.00 |
4,355.00 |
4,385.00 |
0.1M |
| 2023-09-25 |
4,550.00 |
4,585.00 |
4,185.00 |
4,480.00 |
0.3M |
| 2023-09-22 |
4,570.00 |
4,780.00 |
4,505.00 |
4,580.00 |
0.2M |
| 2023-09-21 |
4,940.00 |
5,000.00 |
4,505.00 |
4,685.00 |
0.3M |
| 2023-09-20 |
5,010.00 |
5,180.00 |
4,990.00 |
5,040.00 |
0.1M |
| 2023-09-19 |
5,150.00 |
5,240.00 |
5,010.00 |
5,060.00 |
0.1M |
| 2023-09-15 |
5,400.00 |
5,400.00 |
5,120.00 |
5,150.00 |
0.1M |
| 2023-09-14 |
5,550.00 |
5,600.00 |
5,320.00 |
5,380.00 |
0.1M |
| 2023-09-13 |
5,520.00 |
5,680.00 |
5,450.00 |
5,560.00 |
0.0M |
| 2023-09-12 |
5,500.00 |
5,690.00 |
5,380.00 |
5,620.00 |
0.1M |
| 2023-09-11 |
5,490.00 |
5,580.00 |
5,420.00 |
5,490.00 |
0.1M |
| 2023-09-08 |
5,750.00 |
5,810.00 |
5,500.00 |
5,530.00 |
0.1M |
| 2023-09-07 |
5,960.00 |
5,970.00 |
5,780.00 |
5,790.00 |
0.1M |
| 2023-09-06 |
5,920.00 |
6,020.00 |
5,820.00 |
6,020.00 |
0.1M |
| 2023-09-05 |
5,830.00 |
6,080.00 |
5,810.00 |
6,020.00 |
0.1M |
| 2023-09-04 |
6,020.00 |
6,050.00 |
5,750.00 |
5,810.00 |
0.1M |
| 2023-09-01 |
6,010.00 |
6,030.00 |
5,830.00 |
5,920.00 |
0.1M |
| 2023-08-31 |
6,090.00 |
6,240.00 |
6,040.00 |
6,060.00 |
0.1M |
| 2023-08-30 |
6,450.00 |
6,450.00 |
6,000.00 |
6,090.00 |
0.2M |
| 2023-08-29 |
6,150.00 |
6,320.00 |
6,010.00 |
6,310.00 |
0.1M |
| 2023-08-28 |
6,020.00 |
6,340.00 |
6,010.00 |
6,170.00 |
0.2M |
| 2023-08-25 |
5,990.00 |
6,150.00 |
5,940.00 |
5,940.00 |
0.1M |
| 2023-08-24 |
6,200.00 |
6,230.00 |
5,980.00 |
6,070.00 |
0.1M |
| 2023-08-23 |
6,270.00 |
6,500.00 |
6,030.00 |
6,130.00 |
0.2M |
| 2023-08-22 |
6,270.00 |
6,270.00 |
6,080.00 |
6,230.00 |
0.2M |
| 2023-08-21 |
5,500.00 |
6,340.00 |
5,500.00 |
6,170.00 |
0.4M |
| 2023-08-18 |
5,700.00 |
5,780.00 |
5,380.00 |
5,560.00 |
0.2M |
| 2023-08-17 |
6,030.00 |
6,050.00 |
5,730.00 |
5,780.00 |
0.3M |
| 2023-08-16 |
6,140.00 |
6,280.00 |
5,810.00 |
5,930.00 |
0.3M |
| 2023-08-15 |
5,900.00 |
6,290.00 |
5,520.00 |
6,160.00 |
0.9M |
| 2023-08-14 |
5,600.00 |
5,600.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2023-08-10 |
4,890.00 |
4,970.00 |
4,770.00 |
4,900.00 |
0.2M |
| 2023-08-09 |
4,705.00 |
4,935.00 |
4,680.00 |
4,925.00 |
0.1M |
| 2023-08-08 |
4,945.00 |
5,010.00 |
4,770.00 |
4,775.00 |
0.1M |
| 2023-08-07 |
4,945.00 |
5,060.00 |
4,865.00 |
4,945.00 |
0.1M |
| 2023-08-04 |
5,120.00 |
5,150.00 |
4,925.00 |
5,010.00 |
0.1M |
| 2023-08-03 |
4,800.00 |
5,200.00 |
4,790.00 |
5,020.00 |
0.3M |
| 2023-08-02 |
4,950.00 |
5,040.00 |
4,820.00 |
4,830.00 |
0.1M |
| 2023-08-01 |
4,850.00 |
5,130.00 |
4,835.00 |
5,050.00 |
0.2M |
| 2023-07-31 |
4,685.00 |
4,810.00 |
4,650.00 |
4,800.00 |
0.1M |
| 2023-07-28 |
4,490.00 |
4,635.00 |
4,480.00 |
4,615.00 |
0.1M |
| 2023-07-27 |
4,585.00 |
4,745.00 |
4,525.00 |
4,575.00 |
0.1M |
| 2023-07-26 |
4,680.00 |
4,690.00 |
4,550.00 |
4,585.00 |
0.1M |
| 2023-07-25 |
4,810.00 |
4,875.00 |
4,680.00 |
4,730.00 |
0.1M |
| 2023-07-24 |
4,900.00 |
4,905.00 |
4,730.00 |
4,820.00 |
0.1M |
| 2023-07-21 |
4,920.00 |
4,920.00 |
4,705.00 |
4,845.00 |
0.2M |
| 2023-07-20 |
5,090.00 |
5,140.00 |
5,020.00 |
5,020.00 |
0.1M |
| 2023-07-19 |
5,200.00 |
5,230.00 |
5,060.00 |
5,170.00 |
0.1M |
| 2023-07-18 |
5,310.00 |
5,390.00 |
5,100.00 |
5,170.00 |
0.2M |
| 2023-07-14 |
5,450.00 |
5,500.00 |
5,240.00 |
5,410.00 |
0.3M |
| 2023-07-13 |
5,210.00 |
5,580.00 |
5,130.00 |
5,550.00 |
0.3M |
| 2023-07-12 |
5,310.00 |
5,500.00 |
5,190.00 |
5,210.00 |
0.2M |
| 2023-07-11 |
5,360.00 |
5,360.00 |
5,080.00 |
5,230.00 |
0.2M |
| 2023-07-10 |
5,080.00 |
5,370.00 |
4,995.00 |
5,280.00 |
0.3M |
| 2023-07-07 |
5,360.00 |
5,680.00 |
5,150.00 |
5,180.00 |
0.5M |
| 2023-07-06 |
6,060.00 |
6,180.00 |
5,460.00 |
5,490.00 |
0.6M |
| 2023-07-05 |
6,450.00 |
6,800.00 |
6,340.00 |
6,360.00 |
0.4M |
| 2023-07-04 |
6,900.00 |
6,900.00 |
6,500.00 |
6,520.00 |
0.4M |
| 2023-07-03 |
6,780.00 |
7,070.00 |
6,550.00 |
6,750.00 |
0.8M |
| 2023-06-30 |
6,350.00 |
6,380.00 |
6,110.00 |
6,380.00 |
0.2M |
| 2023-06-29 |
6,400.00 |
6,580.00 |
6,200.00 |
6,370.00 |
0.3M |
| 2023-06-28 |
6,300.00 |
6,570.00 |
6,090.00 |
6,200.00 |
0.3M |
| 2023-06-27 |
5,980.00 |
6,230.00 |
5,870.00 |
6,170.00 |
0.2M |
| 2023-06-26 |
6,190.00 |
6,260.00 |
5,990.00 |
6,000.00 |
0.2M |
| 2023-06-23 |
6,360.00 |
6,460.00 |
5,920.00 |
6,320.00 |
0.3M |
| 2023-06-22 |
6,310.00 |
6,480.00 |
6,150.00 |
6,210.00 |
0.3M |
| 2023-06-21 |
6,700.00 |
7,280.00 |
6,460.00 |
6,500.00 |
0.8M |
| 2023-06-20 |
6,930.00 |
7,020.00 |
6,540.00 |
6,660.00 |
0.7M |
| 2023-06-19 |
6,300.00 |
7,070.00 |
6,280.00 |
7,070.00 |
0.8M |
| 2023-06-16 |
6,170.00 |
6,230.00 |
5,840.00 |
6,070.00 |
0.5M |
| 2023-06-15 |
5,500.00 |
6,100.00 |
5,360.00 |
6,070.00 |
0.6M |
| 2023-06-14 |
5,560.00 |
5,600.00 |
5,330.00 |
5,560.00 |
0.3M |
| 2023-06-13 |
5,900.00 |
6,000.00 |
5,480.00 |
5,520.00 |
0.4M |
| 2023-06-12 |
6,150.00 |
6,180.00 |
5,810.00 |
5,880.00 |
0.3M |
| 2023-06-09 |
5,910.00 |
6,200.00 |
5,630.00 |
5,970.00 |
0.7M |
| 2023-06-08 |
6,890.00 |
7,210.00 |
5,810.00 |
5,810.00 |
1.8M |
| 2023-06-07 |
6,900.00 |
7,020.00 |
6,410.00 |
6,810.00 |
0.8M |
| 2023-06-06 |
6,770.00 |
7,540.00 |
6,410.00 |
6,740.00 |
2.1M |
| 2023-06-05 |
5,980.00 |
6,840.00 |
5,940.00 |
6,840.00 |
1.2M |
| 2023-06-02 |
6,080.00 |
6,290.00 |
5,750.00 |
5,840.00 |
0.6M |
| 2023-06-01 |
5,620.00 |
6,350.00 |
5,520.00 |
5,980.00 |
1.8M |
| 2023-05-31 |
5,700.00 |
5,850.00 |
5,310.00 |
5,450.00 |
0.4M |
| 2023-05-30 |
5,360.00 |
5,880.00 |
5,250.00 |
5,660.00 |
1.2M |
| 2023-05-29 |
5,300.00 |
5,740.00 |
5,170.00 |
5,360.00 |
1.3M |
| 2023-05-26 |
4,975.00 |
5,480.00 |
4,930.00 |
5,400.00 |
1.9M |
| 2023-05-25 |
4,660.00 |
4,780.00 |
4,430.00 |
4,780.00 |
0.5M |
| 2023-05-24 |
4,270.00 |
4,945.00 |
4,230.00 |
4,715.00 |
1.4M |
| 2023-05-23 |
4,375.00 |
4,520.00 |
4,105.00 |
4,250.00 |
0.3M |
| 2023-05-22 |
4,130.00 |
4,430.00 |
4,060.00 |
4,365.00 |
0.4M |
| 2023-05-19 |
4,075.00 |
4,180.00 |
3,935.00 |
4,080.00 |
0.2M |
| 2023-05-18 |
4,280.00 |
4,370.00 |
4,050.00 |
4,075.00 |
0.2M |
| 2023-05-17 |
4,155.00 |
4,465.00 |
4,130.00 |
4,235.00 |
0.4M |
| 2023-05-16 |
4,670.00 |
4,745.00 |
4,180.00 |
4,225.00 |
0.6M |
| 2023-05-15 |
4,615.00 |
4,940.00 |
4,400.00 |
4,615.00 |
1.6M |
| 2023-05-12 |
4,610.00 |
4,610.00 |
4,570.00 |
4,610.00 |
0.3M |
| 2023-05-11 |
3,840.00 |
3,930.00 |
3,680.00 |
3,910.00 |
0.3M |
| 2023-05-10 |
4,000.00 |
4,045.00 |
3,830.00 |
3,910.00 |
0.3M |
| 2023-05-09 |
4,320.00 |
4,330.00 |
4,085.00 |
4,110.00 |
0.3M |
| 2023-05-08 |
4,435.00 |
4,625.00 |
4,275.00 |
4,320.00 |
0.9M |
| 2023-05-02 |
4,260.00 |
4,350.00 |
4,075.00 |
4,295.00 |
0.5M |
| 2023-05-01 |
4,185.00 |
4,430.00 |
4,070.00 |
4,215.00 |
1.1M |
| 2023-04-28 |
4,420.00 |
4,590.00 |
4,040.00 |
4,070.00 |
0.9M |
| 2023-04-27 |
4,550.00 |
4,845.00 |
4,155.00 |
4,360.00 |
1.8M |
| 2023-04-26 |
5,660.00 |
6,000.00 |
4,515.00 |
4,600.00 |
4.7M |
| 2023-04-25 |
4,850.00 |
5,360.00 |
4,765.00 |
5,360.00 |
2.3M |
| 2023-04-24 |
4,555.00 |
5,100.00 |
4,480.00 |
4,660.00 |
2.8M |
| 2023-04-21 |
4,270.00 |
4,900.00 |
4,215.00 |
4,695.00 |
3.9M |
| 2023-04-20 |
4,060.00 |
4,805.00 |
3,950.00 |
4,340.00 |
2.7M |
| 2023-04-19 |
4,335.00 |
4,920.00 |
4,020.00 |
4,105.00 |
1.9M |
| 2023-04-18 |
5,220.00 |
5,350.00 |
4,460.00 |
4,460.00 |
1.5M |
| 2023-04-17 |
6,200.00 |
6,400.00 |
4,680.00 |
5,460.00 |
4.7M |
| 2023-04-14 |
4,765.00 |
5,400.00 |
4,765.00 |
5,400.00 |
1.7M |
| 2023-04-13 |
3,855.00 |
4,695.00 |
3,825.00 |
4,695.00 |
3.5M |
| 2023-04-12 |
4,110.00 |
4,370.00 |
3,815.00 |
3,995.00 |
4.7M |
| 2023-04-11 |
3,165.00 |
3,770.00 |
3,120.00 |
3,770.00 |
1.6M |
| 2023-04-10 |
3,350.00 |
3,410.00 |
2,921.00 |
3,070.00 |
2.7M |
| 2023-04-07 |
2,999.00 |
3,200.00 |
2,710.00 |
3,200.00 |
8.8M |
| 2023-04-06 |
2,230.00 |
2,699.00 |
2,230.00 |
2,699.00 |
3.7M |
| 2023-04-05 |
2,439.00 |
2,440.00 |
2,160.00 |
2,199.00 |
0.5M |
| 2023-04-04 |
2,454.00 |
2,596.00 |
2,322.00 |
2,398.00 |
1.9M |
| 2023-04-03 |
2,783.00 |
3,115.00 |
2,518.00 |
2,597.00 |
6.4M |
| 2023-03-31 |
2,270.00 |
2,683.00 |
2,263.00 |
2,683.00 |
5.4M |
| 2023-03-30 |
2,123.00 |
2,183.00 |
2,080.00 |
2,183.00 |
0.4M |
| 2023-03-29 |
1,598.00 |
1,783.00 |
1,565.00 |
1,783.00 |
1.8M |
| 2023-03-28 |
1,802.00 |
1,939.00 |
1,453.00 |
1,483.00 |
3.2M |