| 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 |
15,001.99 |
15,001.99 |
14,289.76 |
14,330.00 |
0.0M |
| 2024-12-27 |
14,568.30 |
14,999.98 |
14,568.30 |
14,999.98 |
0.0M |
| 2024-12-20 |
14,550.00 |
14,550.00 |
14,540.00 |
14,540.00 |
0.0M |
| 2024-12-19 |
15,250.00 |
15,250.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2024-12-18 |
15,214.00 |
15,249.97 |
15,214.00 |
15,214.00 |
0.0M |
| 2024-12-16 |
14,660.00 |
14,660.00 |
14,640.00 |
14,650.00 |
0.0M |
| 2024-12-13 |
14,505.00 |
14,510.00 |
14,505.00 |
14,510.00 |
0.0M |
| 2024-12-10 |
14,390.35 |
14,390.35 |
14,340.00 |
14,340.00 |
0.0M |
| 2024-12-09 |
14,400.00 |
14,400.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2024-12-06 |
14,405.96 |
14,513.84 |
14,405.96 |
14,513.84 |
0.0M |
| 2024-12-04 |
14,770.02 |
14,770.02 |
14,770.02 |
14,770.02 |
0.0M |
| 2024-12-03 |
14,625.00 |
14,625.00 |
14,625.00 |
14,625.00 |
0.0M |
| 2024-12-02 |
14,000.00 |
14,499.88 |
14,000.00 |
14,499.88 |
0.0M |
| 2024-11-26 |
13,886.45 |
13,901.00 |
13,886.40 |
13,901.00 |
0.0M |
| 2024-11-25 |
13,849.60 |
13,849.60 |
13,849.60 |
13,849.60 |
0.0M |
| 2024-11-14 |
14,620.36 |
14,660.01 |
14,543.20 |
14,622.75 |
0.0M |
| 2024-11-13 |
13,888.00 |
13,888.00 |
13,888.00 |
13,888.00 |
0.0M |
| 2024-11-12 |
13,750.00 |
13,887.84 |
13,750.00 |
13,887.84 |
0.0M |
| 2024-11-11 |
13,745.00 |
13,745.00 |
13,686.59 |
13,686.59 |
0.0M |
| 2024-11-08 |
13,501.00 |
13,505.00 |
13,443.00 |
13,501.00 |
0.0M |
| 2024-11-07 |
13,550.00 |
13,550.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2024-11-06 |
13,800.00 |
13,900.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2024-11-05 |
13,539.42 |
13,900.00 |
13,539.42 |
13,900.00 |
0.0M |
| 2024-11-04 |
13,600.00 |
13,600.00 |
13,526.00 |
13,526.00 |
0.0M |
| 2024-11-01 |
13,618.48 |
13,618.48 |
13,618.48 |
13,618.48 |
0.0M |
| 2024-10-31 |
14,400.00 |
14,400.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2024-10-30 |
14,380.00 |
14,380.00 |
14,380.00 |
14,380.00 |
0.0M |
| 2024-10-29 |
14,600.00 |
14,758.00 |
14,422.48 |
14,422.48 |
0.0M |
| 2024-10-28 |
14,217.61 |
14,550.00 |
14,217.61 |
14,550.00 |
0.0M |
| 2024-10-25 |
14,500.00 |
14,549.00 |
14,300.00 |
14,549.00 |
0.0M |
| 2024-10-24 |
14,200.10 |
14,200.10 |
14,200.10 |
14,200.10 |
0.0M |
| 2024-10-23 |
14,200.00 |
14,282.00 |
14,200.00 |
14,282.00 |
0.0M |
| 2024-10-22 |
14,350.00 |
14,430.00 |
14,350.00 |
14,430.00 |
0.0M |
| 2024-10-21 |
14,490.00 |
14,490.00 |
14,450.00 |
14,450.00 |
0.0M |
| 2024-10-18 |
14,500.00 |
14,500.00 |
14,150.00 |
14,204.00 |
0.0M |
| 2024-10-17 |
13,780.00 |
14,400.00 |
13,672.00 |
14,400.00 |
0.0M |
| 2024-10-16 |
14,342.82 |
14,342.82 |
13,710.30 |
14,271.00 |
0.0M |
| 2024-10-15 |
16,786.43 |
16,786.43 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-10-14 |
16,804.90 |
16,804.90 |
16,804.90 |
16,804.90 |
0.0M |
| 2024-09-27 |
16,769.52 |
16,769.52 |
16,618.25 |
16,618.25 |
0.0M |
| 2024-09-26 |
16,870.37 |
16,870.37 |
16,870.37 |
16,870.37 |
0.0M |
| 2024-09-05 |
16,211.87 |
17,499.99 |
16,200.00 |
16,200.00 |
0.0M |
| 2024-08-26 |
17,242.79 |
17,242.79 |
17,242.79 |
17,242.79 |
0.0M |
| 2024-08-20 |
17,477.43 |
17,477.43 |
17,477.43 |
17,477.43 |
0.0M |
| 2024-08-09 |
16,000.15 |
16,000.15 |
16,000.15 |
16,000.15 |
0.0M |
| 2024-08-05 |
15,754.60 |
15,928.84 |
15,680.00 |
15,928.84 |
0.0M |
| 2024-08-02 |
16,200.00 |
16,281.00 |
16,200.00 |
16,281.00 |
0.0M |
| 2024-08-01 |
17,116.32 |
17,116.32 |
17,116.32 |
17,116.32 |
0.0M |
| 2024-07-30 |
16,688.32 |
16,708.11 |
16,688.32 |
16,708.11 |
0.0M |
| 2024-07-29 |
16,563.51 |
16,563.51 |
16,563.51 |
16,563.51 |
0.0M |
| 2024-07-26 |
16,625.29 |
16,625.29 |
16,625.29 |
16,625.29 |
0.0M |
| 2024-07-24 |
16,800.00 |
16,800.00 |
16,600.00 |
16,600.00 |
0.0M |
| 2024-07-19 |
16,650.50 |
16,650.50 |
16,650.50 |
16,650.50 |
0.0M |
| 2024-07-18 |
18,000.00 |
18,000.00 |
17,070.00 |
17,070.00 |
0.0M |
| 2024-07-17 |
18,150.00 |
18,150.00 |
16,928.25 |
17,070.00 |
0.0M |
| 2024-07-16 |
18,900.00 |
18,900.00 |
18,900.00 |
18,900.00 |
0.0M |
| 2024-07-12 |
19,251.58 |
19,251.58 |
19,251.58 |
19,251.58 |
0.0M |
| 2024-07-09 |
19,195.35 |
19,195.35 |
19,195.35 |
19,195.35 |
0.0M |
| 2024-06-28 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2024-06-18 |
19,630.00 |
19,630.00 |
19,630.00 |
19,630.00 |
0.0M |
| 2024-06-12 |
20,082.77 |
20,082.77 |
20,078.52 |
20,078.52 |
0.0M |
| 2024-06-10 |
18,915.21 |
18,915.21 |
18,915.21 |
18,915.21 |
0.0M |
| 2024-06-06 |
18,294.25 |
18,296.12 |
18,248.08 |
18,296.12 |
0.0M |
| 2024-05-31 |
16,131.05 |
16,131.05 |
16,062.28 |
16,062.28 |
0.0M |
| 2024-05-29 |
16,185.14 |
16,185.14 |
16,185.14 |
16,185.14 |
0.0M |
| 2024-05-28 |
16,185.14 |
16,185.14 |
16,185.14 |
16,185.14 |
0.0M |
| 2024-05-17 |
15,474.13 |
15,474.13 |
15,474.13 |
15,474.13 |
0.0M |
| 2024-05-15 |
15,450.00 |
15,450.00 |
15,450.00 |
15,450.00 |
0.0M |
| 2024-05-14 |
15,322.94 |
15,322.94 |
15,322.94 |
15,322.94 |
0.0M |
| 2024-05-10 |
15,688.15 |
15,688.15 |
15,688.15 |
15,688.15 |
0.0M |
| 2024-05-09 |
15,550.00 |
15,550.00 |
15,550.00 |
15,550.00 |
0.0M |
| 2024-05-07 |
15,450.52 |
15,450.52 |
15,450.52 |
15,450.52 |
0.0M |
| 2024-05-06 |
15,550.00 |
15,550.00 |
15,550.00 |
15,550.00 |
0.0M |
| 2024-05-03 |
15,304.07 |
15,304.07 |
15,304.07 |
15,304.07 |
0.0M |
| 2024-04-26 |
15,983.58 |
15,983.58 |
15,983.58 |
15,983.58 |
0.0M |
| 2024-04-25 |
15,466.00 |
15,466.00 |
15,466.00 |
15,466.00 |
0.0M |
| 2024-04-23 |
15,123.22 |
15,123.22 |
15,123.22 |
15,123.22 |
0.0M |
| 2024-04-22 |
14,770.80 |
14,770.80 |
14,770.80 |
14,770.80 |
0.0M |
| 2024-04-12 |
16,122.20 |
16,122.20 |
16,064.73 |
16,064.73 |
0.0M |
| 2024-04-10 |
16,095.22 |
16,095.22 |
16,095.22 |
16,095.22 |
0.0M |
| 2024-04-09 |
15,881.52 |
15,881.52 |
15,881.52 |
15,881.52 |
0.0M |
| 2024-04-04 |
16,253.16 |
16,253.16 |
16,253.16 |
16,253.16 |
0.0M |
| 2024-04-03 |
16,068.55 |
16,068.55 |
16,068.55 |
16,068.55 |
0.0M |
| 2024-04-02 |
16,142.70 |
16,142.70 |
15,812.93 |
15,812.93 |
0.0M |
| 2024-03-27 |
15,992.31 |
15,992.31 |
15,910.50 |
15,910.50 |
0.0M |
| 2024-03-20 |
16,133.53 |
16,133.53 |
16,133.53 |
16,133.53 |
0.0M |
| 2024-03-19 |
15,812.50 |
15,812.50 |
15,812.50 |
15,812.50 |
0.0M |
| 2024-03-08 |
17,395.72 |
17,419.63 |
17,395.72 |
17,419.63 |
0.0M |
| 2024-03-07 |
17,783.16 |
17,783.16 |
17,783.16 |
17,783.16 |
0.0M |
| 2024-03-06 |
16,600.48 |
16,600.48 |
16,600.48 |
16,600.48 |
0.0M |
| 2024-03-01 |
16,515.00 |
16,515.00 |
16,515.00 |
16,515.00 |
0.0M |
| 2024-02-22 |
16,300.00 |
16,300.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2024-01-29 |
14,794.00 |
14,794.00 |
14,794.00 |
14,794.00 |
0.0M |
| 2024-01-26 |
14,682.70 |
14,682.70 |
14,682.70 |
14,682.70 |
0.0M |
| 2024-01-25 |
15,011.68 |
15,011.68 |
15,011.68 |
15,011.68 |
0.0M |
| 2024-01-19 |
12,799.86 |
12,799.86 |
12,799.86 |
12,799.86 |
0.0M |
| 2024-01-17 |
12,272.24 |
12,272.24 |
12,272.24 |
12,272.24 |
0.0M |
| 2024-01-12 |
12,060.00 |
12,060.00 |
12,060.00 |
12,060.00 |
0.0M |
| 2024-01-10 |
12,210.20 |
12,210.20 |
12,210.18 |
12,210.18 |
0.0M |
| 2024-01-09 |
12,161.45 |
12,161.45 |
12,161.45 |
12,161.45 |
0.0M |
| 2024-01-08 |
12,098.82 |
12,098.82 |
12,098.82 |
12,098.82 |
0.0M |