| 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 |
676.00 |
683.00 |
671.00 |
674.00 |
0.3M |
| 2024-12-27 |
667.00 |
681.00 |
666.00 |
676.00 |
0.5M |
| 2024-12-26 |
659.00 |
670.00 |
658.00 |
664.00 |
0.7M |
| 2024-12-25 |
659.00 |
662.00 |
649.00 |
661.00 |
0.7M |
| 2024-12-24 |
647.00 |
661.00 |
643.00 |
657.00 |
0.9M |
| 2024-12-23 |
673.00 |
678.00 |
655.00 |
655.00 |
0.9M |
| 2024-12-20 |
688.00 |
690.00 |
675.00 |
678.00 |
0.5M |
| 2024-12-19 |
691.00 |
692.00 |
686.00 |
687.00 |
0.4M |
| 2024-12-18 |
696.00 |
699.00 |
691.00 |
691.00 |
0.3M |
| 2024-12-17 |
696.00 |
706.00 |
695.00 |
696.00 |
0.3M |
| 2024-12-16 |
700.00 |
702.00 |
694.00 |
696.00 |
0.3M |
| 2024-12-13 |
704.00 |
709.00 |
702.00 |
703.00 |
0.2M |
| 2024-12-12 |
710.00 |
711.00 |
703.00 |
707.00 |
0.2M |
| 2024-12-11 |
700.00 |
714.00 |
700.00 |
711.00 |
0.4M |
| 2024-12-10 |
695.00 |
702.00 |
690.00 |
701.00 |
0.3M |
| 2024-12-09 |
691.00 |
697.00 |
691.00 |
692.00 |
0.2M |
| 2024-12-06 |
693.00 |
697.00 |
692.00 |
692.00 |
0.1M |
| 2024-12-05 |
698.00 |
700.00 |
692.00 |
694.00 |
0.2M |
| 2024-12-04 |
698.00 |
699.00 |
694.00 |
698.00 |
0.2M |
| 2024-12-03 |
701.00 |
709.00 |
699.00 |
699.00 |
0.3M |
| 2024-12-02 |
717.00 |
717.00 |
700.00 |
700.00 |
0.3M |
| 2024-11-29 |
723.00 |
723.00 |
716.00 |
720.00 |
0.2M |
| 2024-11-28 |
719.00 |
726.00 |
718.00 |
723.00 |
0.3M |
| 2024-11-27 |
718.00 |
721.00 |
714.00 |
719.00 |
0.4M |
| 2024-11-26 |
710.00 |
716.00 |
710.00 |
716.00 |
0.3M |
| 2024-11-25 |
715.00 |
718.00 |
710.00 |
712.00 |
0.2M |
| 2024-11-22 |
708.00 |
718.00 |
708.00 |
715.00 |
0.3M |
| 2024-11-21 |
697.00 |
711.00 |
697.00 |
708.00 |
0.5M |
| 2024-11-20 |
690.00 |
701.00 |
690.00 |
697.00 |
0.3M |
| 2024-11-19 |
691.00 |
697.00 |
690.00 |
690.00 |
0.2M |
| 2024-11-18 |
688.00 |
693.00 |
686.00 |
690.00 |
0.2M |
| 2024-11-15 |
691.00 |
694.00 |
687.00 |
690.00 |
0.2M |
| 2024-11-14 |
690.00 |
697.00 |
688.00 |
689.00 |
0.2M |
| 2024-11-13 |
689.00 |
706.00 |
688.00 |
692.00 |
0.5M |
| 2024-11-12 |
683.00 |
700.00 |
683.00 |
690.00 |
0.6M |
| 2024-11-11 |
675.00 |
686.00 |
670.00 |
682.00 |
0.5M |
| 2024-11-08 |
678.00 |
691.00 |
675.00 |
679.00 |
0.3M |
| 2024-11-07 |
680.00 |
682.00 |
676.00 |
677.00 |
0.2M |
| 2024-11-06 |
677.00 |
685.00 |
676.00 |
676.00 |
0.2M |
| 2024-11-05 |
674.00 |
680.00 |
672.00 |
679.00 |
0.2M |
| 2024-11-01 |
677.00 |
679.00 |
673.00 |
674.00 |
0.2M |
| 2024-10-31 |
679.00 |
680.00 |
675.00 |
678.00 |
0.2M |
| 2024-10-30 |
674.00 |
682.00 |
670.00 |
678.00 |
0.3M |
| 2024-10-29 |
657.00 |
674.00 |
656.00 |
671.00 |
0.5M |
| 2024-10-28 |
648.00 |
665.00 |
648.00 |
654.00 |
0.4M |
| 2024-10-25 |
647.00 |
653.00 |
646.00 |
650.00 |
0.4M |
| 2024-10-24 |
652.00 |
653.00 |
634.00 |
648.00 |
0.8M |
| 2024-10-23 |
670.00 |
670.00 |
654.00 |
655.00 |
0.7M |
| 2024-10-22 |
665.00 |
672.00 |
662.00 |
671.00 |
0.5M |
| 2024-10-21 |
686.00 |
686.00 |
664.00 |
664.00 |
1.0M |
| 2024-10-18 |
689.00 |
700.00 |
686.00 |
687.00 |
0.4M |
| 2024-10-17 |
689.00 |
691.00 |
681.00 |
688.00 |
0.4M |
| 2024-10-16 |
701.00 |
706.00 |
686.00 |
688.00 |
0.8M |
| 2024-10-15 |
700.00 |
703.00 |
695.00 |
701.00 |
0.4M |
| 2024-10-11 |
706.00 |
707.00 |
700.00 |
700.00 |
0.3M |
| 2024-10-10 |
709.00 |
709.00 |
705.00 |
706.00 |
0.2M |
| 2024-10-09 |
701.00 |
713.00 |
701.00 |
710.00 |
0.4M |
| 2024-10-08 |
706.00 |
710.00 |
700.00 |
700.00 |
0.3M |
| 2024-10-07 |
710.00 |
711.00 |
705.00 |
708.00 |
0.3M |
| 2024-10-04 |
718.00 |
729.00 |
706.00 |
710.00 |
0.4M |
| 2024-10-03 |
716.00 |
718.00 |
707.00 |
715.00 |
0.3M |
| 2024-10-02 |
700.00 |
716.00 |
698.00 |
713.00 |
0.5M |
| 2024-10-01 |
713.00 |
715.00 |
702.00 |
702.00 |
0.5M |
| 2024-09-30 |
714.00 |
723.00 |
707.00 |
712.00 |
0.6M |
| 2024-09-27 |
725.00 |
726.00 |
718.00 |
722.00 |
0.9M |
| 2024-09-26 |
745.00 |
746.00 |
738.00 |
738.00 |
1.8M |
| 2024-09-25 |
749.00 |
750.00 |
745.00 |
745.00 |
0.5M |
| 2024-09-24 |
745.00 |
749.00 |
743.00 |
749.00 |
0.5M |
| 2024-09-20 |
745.00 |
747.00 |
743.00 |
745.00 |
0.3M |
| 2024-09-19 |
745.00 |
748.00 |
744.00 |
745.00 |
0.2M |
| 2024-09-18 |
747.00 |
750.00 |
744.00 |
747.00 |
0.1M |
| 2024-09-17 |
738.00 |
748.00 |
738.00 |
747.00 |
0.2M |
| 2024-09-13 |
740.00 |
741.00 |
735.00 |
735.00 |
0.2M |
| 2024-09-12 |
745.00 |
746.00 |
741.00 |
744.00 |
0.1M |
| 2024-09-11 |
745.00 |
747.00 |
739.00 |
740.00 |
0.2M |
| 2024-09-10 |
738.00 |
750.00 |
736.00 |
750.00 |
0.5M |
| 2024-09-09 |
730.00 |
735.00 |
725.00 |
733.00 |
0.2M |
| 2024-09-06 |
739.00 |
741.00 |
731.00 |
733.00 |
0.2M |
| 2024-09-05 |
738.00 |
743.00 |
737.00 |
740.00 |
0.2M |
| 2024-09-04 |
739.00 |
745.00 |
737.00 |
738.00 |
0.2M |
| 2024-09-03 |
736.00 |
745.00 |
736.00 |
745.00 |
0.2M |
| 2024-09-02 |
734.00 |
738.00 |
733.00 |
735.00 |
0.2M |
| 2024-08-30 |
723.00 |
737.00 |
723.00 |
732.00 |
0.3M |
| 2024-08-29 |
721.00 |
726.00 |
720.00 |
722.00 |
0.2M |
| 2024-08-28 |
732.00 |
732.00 |
721.00 |
721.00 |
0.4M |
| 2024-08-27 |
733.00 |
737.00 |
731.00 |
732.00 |
0.2M |
| 2024-08-26 |
731.00 |
739.00 |
730.00 |
736.00 |
0.2M |
| 2024-08-23 |
734.00 |
737.00 |
728.00 |
731.00 |
0.2M |
| 2024-08-22 |
737.00 |
739.00 |
728.00 |
731.00 |
0.3M |
| 2024-08-21 |
750.00 |
751.00 |
739.00 |
740.00 |
0.3M |
| 2024-08-20 |
744.00 |
754.00 |
743.00 |
754.00 |
0.3M |
| 2024-08-19 |
742.00 |
747.00 |
741.00 |
746.00 |
0.2M |
| 2024-08-16 |
738.00 |
742.00 |
736.00 |
740.00 |
0.2M |
| 2024-08-15 |
736.00 |
739.00 |
731.00 |
734.00 |
0.2M |
| 2024-08-14 |
739.00 |
739.00 |
732.00 |
732.00 |
0.3M |
| 2024-08-13 |
724.00 |
741.00 |
721.00 |
741.00 |
0.4M |
| 2024-08-09 |
735.00 |
736.00 |
708.00 |
713.00 |
0.5M |
| 2024-08-08 |
727.00 |
747.00 |
727.00 |
747.00 |
0.4M |
| 2024-08-07 |
721.00 |
740.00 |
721.00 |
730.00 |
0.3M |
| 2024-08-06 |
704.00 |
736.00 |
704.00 |
724.00 |
0.5M |
| 2024-08-05 |
708.00 |
727.00 |
686.00 |
694.00 |
1.0M |
| 2024-08-02 |
725.00 |
732.00 |
721.00 |
723.00 |
0.5M |
| 2024-08-01 |
745.00 |
747.00 |
732.00 |
732.00 |
0.3M |
| 2024-07-31 |
740.00 |
750.00 |
737.00 |
747.00 |
0.2M |
| 2024-07-30 |
740.00 |
745.00 |
740.00 |
741.00 |
0.2M |
| 2024-07-29 |
733.00 |
739.00 |
732.00 |
738.00 |
0.2M |
| 2024-07-26 |
736.00 |
737.00 |
731.00 |
733.00 |
0.1M |
| 2024-07-25 |
731.00 |
735.00 |
727.00 |
733.00 |
0.2M |
| 2024-07-24 |
739.00 |
739.00 |
733.00 |
733.00 |
0.1M |
| 2024-07-23 |
735.00 |
741.00 |
734.00 |
738.00 |
0.1M |
| 2024-07-22 |
736.00 |
737.00 |
730.00 |
732.00 |
0.1M |
| 2024-07-19 |
740.00 |
741.00 |
731.00 |
735.00 |
0.2M |
| 2024-07-18 |
740.00 |
747.00 |
740.00 |
740.00 |
0.2M |
| 2024-07-17 |
741.00 |
742.00 |
738.00 |
740.00 |
0.1M |
| 2024-07-16 |
740.00 |
743.00 |
738.00 |
738.00 |
0.2M |
| 2024-07-12 |
735.00 |
745.00 |
735.00 |
740.00 |
0.3M |
| 2024-07-11 |
730.00 |
737.00 |
729.00 |
735.00 |
0.2M |
| 2024-07-10 |
722.00 |
731.00 |
721.00 |
730.00 |
0.3M |
| 2024-07-09 |
717.00 |
725.00 |
717.00 |
721.00 |
0.2M |
| 2024-07-08 |
722.00 |
722.00 |
715.00 |
717.00 |
0.2M |
| 2024-07-05 |
721.00 |
724.00 |
720.00 |
722.00 |
0.2M |
| 2024-07-04 |
724.00 |
725.00 |
718.00 |
721.00 |
0.2M |
| 2024-07-03 |
724.00 |
726.00 |
723.00 |
723.00 |
0.2M |
| 2024-07-02 |
721.00 |
726.00 |
720.00 |
725.00 |
0.3M |
| 2024-07-01 |
723.00 |
727.00 |
721.00 |
721.00 |
0.2M |
| 2024-06-28 |
738.00 |
738.00 |
723.00 |
723.00 |
0.4M |
| 2024-06-27 |
731.00 |
742.00 |
729.00 |
738.00 |
0.3M |
| 2024-06-26 |
720.00 |
731.00 |
716.00 |
731.00 |
0.4M |
| 2024-06-25 |
718.00 |
723.00 |
714.00 |
716.00 |
0.3M |
| 2024-06-24 |
719.00 |
722.00 |
714.00 |
718.00 |
0.2M |
| 2024-06-21 |
710.00 |
719.00 |
709.00 |
714.00 |
0.4M |
| 2024-06-20 |
719.00 |
734.00 |
704.00 |
704.00 |
0.8M |
| 2024-06-19 |
698.00 |
698.00 |
693.00 |
695.00 |
0.2M |
| 2024-06-18 |
700.00 |
702.00 |
697.00 |
698.00 |
0.2M |
| 2024-06-17 |
698.00 |
700.00 |
690.00 |
700.00 |
0.4M |
| 2024-06-14 |
694.00 |
701.00 |
691.00 |
700.00 |
0.3M |
| 2024-06-13 |
711.00 |
712.00 |
694.00 |
694.00 |
0.8M |
| 2024-06-12 |
707.00 |
711.00 |
706.00 |
709.00 |
0.2M |
| 2024-06-11 |
711.00 |
713.00 |
703.00 |
705.00 |
0.3M |
| 2024-06-10 |
710.00 |
714.00 |
706.00 |
711.00 |
0.2M |
| 2024-06-07 |
703.00 |
710.00 |
702.00 |
710.00 |
0.2M |
| 2024-06-06 |
711.00 |
711.00 |
702.00 |
703.00 |
0.4M |
| 2024-06-05 |
715.00 |
717.00 |
710.00 |
711.00 |
0.2M |
| 2024-06-04 |
713.00 |
720.00 |
709.00 |
717.00 |
0.3M |
| 2024-06-03 |
717.00 |
720.00 |
712.00 |
713.00 |
0.3M |
| 2024-05-31 |
712.00 |
719.00 |
711.00 |
712.00 |
0.3M |
| 2024-05-30 |
710.00 |
712.00 |
705.00 |
712.00 |
0.2M |
| 2024-05-29 |
720.00 |
724.00 |
712.00 |
712.00 |
0.3M |
| 2024-05-28 |
708.00 |
725.00 |
708.00 |
721.00 |
0.5M |
| 2024-05-27 |
701.00 |
708.00 |
697.00 |
708.00 |
0.5M |
| 2024-05-24 |
694.00 |
700.00 |
693.00 |
699.00 |
0.2M |
| 2024-05-23 |
697.00 |
698.00 |
694.00 |
695.00 |
0.3M |
| 2024-05-22 |
706.00 |
706.00 |
697.00 |
697.00 |
0.4M |
| 2024-05-21 |
699.00 |
711.00 |
698.00 |
706.00 |
0.4M |
| 2024-05-20 |
701.00 |
704.00 |
697.00 |
699.00 |
0.4M |
| 2024-05-17 |
690.00 |
706.00 |
688.00 |
702.00 |
0.6M |
| 2024-05-16 |
701.00 |
702.00 |
688.00 |
691.00 |
0.9M |
| 2024-05-15 |
715.00 |
716.00 |
701.00 |
702.00 |
0.9M |
| 2024-05-14 |
692.00 |
723.00 |
688.00 |
711.00 |
1.7M |
| 2024-05-13 |
684.00 |
694.00 |
660.00 |
692.00 |
3.8M |
| 2024-05-10 |
723.00 |
727.00 |
721.00 |
721.00 |
2.0M |
| 2024-05-09 |
886.00 |
887.00 |
871.00 |
871.00 |
0.5M |
| 2024-05-08 |
890.00 |
892.00 |
885.00 |
887.00 |
0.2M |
| 2024-05-07 |
897.00 |
897.00 |
886.00 |
889.00 |
0.3M |
| 2024-05-02 |
900.00 |
902.00 |
896.00 |
898.00 |
0.1M |
| 2024-05-01 |
900.00 |
902.00 |
898.00 |
900.00 |
0.1M |
| 2024-04-30 |
898.00 |
903.00 |
893.00 |
903.00 |
0.2M |
| 2024-04-26 |
893.00 |
898.00 |
890.00 |
898.00 |
0.1M |
| 2024-04-25 |
897.00 |
897.00 |
893.00 |
896.00 |
0.1M |
| 2024-04-24 |
896.00 |
897.00 |
893.00 |
896.00 |
0.1M |
| 2024-04-23 |
898.00 |
900.00 |
892.00 |
897.00 |
0.1M |
| 2024-04-22 |
892.00 |
898.00 |
892.00 |
896.00 |
0.2M |
| 2024-04-19 |
892.00 |
893.00 |
882.00 |
887.00 |
0.2M |
| 2024-04-18 |
880.00 |
892.00 |
880.00 |
890.00 |
0.2M |
| 2024-04-17 |
889.00 |
890.00 |
880.00 |
883.00 |
0.2M |
| 2024-04-16 |
886.00 |
889.00 |
884.00 |
888.00 |
0.2M |
| 2024-04-15 |
886.00 |
889.00 |
884.00 |
886.00 |
0.1M |
| 2024-04-12 |
886.00 |
889.00 |
884.00 |
887.00 |
0.2M |
| 2024-04-11 |
890.00 |
891.00 |
885.00 |
886.00 |
0.2M |
| 2024-04-10 |
895.00 |
898.00 |
891.00 |
893.00 |
0.2M |
| 2024-04-09 |
890.00 |
896.00 |
890.00 |
894.00 |
0.2M |
| 2024-04-08 |
888.00 |
891.00 |
884.00 |
888.00 |
0.2M |
| 2024-04-05 |
883.00 |
890.00 |
882.00 |
885.00 |
0.3M |
| 2024-04-04 |
890.00 |
890.00 |
883.00 |
885.00 |
0.2M |
| 2024-04-03 |
878.00 |
890.00 |
877.00 |
884.00 |
0.3M |
| 2024-04-02 |
889.00 |
892.00 |
877.00 |
879.00 |
0.6M |
| 2024-04-01 |
908.00 |
908.00 |
892.00 |
892.00 |
0.6M |
| 2024-03-29 |
910.00 |
916.00 |
907.00 |
909.00 |
0.4M |
| 2024-03-28 |
910.00 |
914.00 |
904.00 |
911.00 |
1.7M |
| 2024-03-27 |
922.00 |
925.00 |
920.00 |
922.00 |
2.5M |
| 2024-03-26 |
926.00 |
926.00 |
920.00 |
922.00 |
0.8M |
| 2024-03-25 |
933.00 |
933.00 |
926.00 |
926.00 |
0.5M |
| 2024-03-22 |
928.00 |
931.00 |
924.00 |
929.00 |
0.3M |
| 2024-03-21 |
934.00 |
935.00 |
923.00 |
926.00 |
0.5M |
| 2024-03-19 |
928.00 |
930.00 |
920.00 |
928.00 |
0.3M |
| 2024-03-18 |
943.00 |
944.00 |
927.00 |
928.00 |
0.5M |
| 2024-03-15 |
938.00 |
944.00 |
937.00 |
941.00 |
0.4M |
| 2024-03-14 |
926.00 |
937.00 |
926.00 |
937.00 |
0.3M |
| 2024-03-13 |
926.00 |
930.00 |
925.00 |
928.00 |
0.2M |
| 2024-03-12 |
925.00 |
928.00 |
920.00 |
927.00 |
0.2M |
| 2024-03-11 |
925.00 |
928.00 |
918.00 |
923.00 |
0.3M |
| 2024-03-08 |
925.00 |
928.00 |
919.00 |
925.00 |
0.2M |
| 2024-03-07 |
924.00 |
929.00 |
923.00 |
926.00 |
0.3M |
| 2024-03-06 |
915.00 |
923.00 |
912.00 |
923.00 |
0.3M |
| 2024-03-05 |
912.00 |
915.00 |
907.00 |
915.00 |
0.2M |
| 2024-03-04 |
908.00 |
910.00 |
903.00 |
909.00 |
0.3M |
| 2024-03-01 |
915.00 |
916.00 |
903.00 |
905.00 |
0.6M |
| 2024-02-29 |
914.00 |
920.00 |
912.00 |
916.00 |
0.4M |
| 2024-02-28 |
906.00 |
916.00 |
905.00 |
914.00 |
0.4M |
| 2024-02-27 |
914.00 |
914.00 |
903.00 |
906.00 |
0.5M |
| 2024-02-26 |
914.00 |
915.00 |
910.00 |
910.00 |
0.3M |
| 2024-02-22 |
911.00 |
912.00 |
909.00 |
911.00 |
0.2M |
| 2024-02-21 |
913.00 |
914.00 |
906.00 |
910.00 |
0.3M |
| 2024-02-20 |
917.00 |
918.00 |
909.00 |
913.00 |
0.3M |
| 2024-02-19 |
908.00 |
914.00 |
907.00 |
914.00 |
0.3M |
| 2024-02-16 |
902.00 |
904.00 |
896.00 |
902.00 |
0.4M |
| 2024-02-15 |
908.00 |
908.00 |
893.00 |
893.00 |
0.8M |
| 2024-02-14 |
915.00 |
915.00 |
905.00 |
906.00 |
0.5M |
| 2024-02-13 |
922.00 |
922.00 |
912.00 |
917.00 |
0.4M |
| 2024-02-09 |
915.00 |
921.00 |
911.00 |
915.00 |
0.4M |
| 2024-02-08 |
926.00 |
927.00 |
913.00 |
917.00 |
0.4M |
| 2024-02-07 |
926.00 |
929.00 |
920.00 |
924.00 |
0.3M |
| 2024-02-06 |
935.00 |
937.00 |
928.00 |
928.00 |
0.2M |
| 2024-02-05 |
937.00 |
937.00 |
930.00 |
932.00 |
0.3M |
| 2024-02-02 |
944.00 |
944.00 |
936.00 |
938.00 |
0.2M |
| 2024-02-01 |
937.00 |
942.00 |
935.00 |
942.00 |
0.3M |
| 2024-01-31 |
935.00 |
938.00 |
932.00 |
937.00 |
0.2M |
| 2024-01-30 |
933.00 |
934.00 |
930.00 |
932.00 |
0.2M |
| 2024-01-29 |
924.00 |
929.00 |
924.00 |
927.00 |
0.3M |
| 2024-01-26 |
928.00 |
929.00 |
922.00 |
926.00 |
0.2M |
| 2024-01-25 |
918.00 |
925.00 |
918.00 |
923.00 |
0.2M |
| 2024-01-24 |
921.00 |
923.00 |
914.00 |
920.00 |
0.3M |
| 2024-01-23 |
931.00 |
932.00 |
922.00 |
923.00 |
0.3M |
| 2024-01-22 |
931.00 |
931.00 |
926.00 |
928.00 |
0.3M |
| 2024-01-19 |
940.00 |
943.00 |
933.00 |
933.00 |
0.2M |
| 2024-01-18 |
939.00 |
940.00 |
934.00 |
939.00 |
0.2M |
| 2024-01-17 |
934.00 |
942.00 |
932.00 |
935.00 |
0.3M |
| 2024-01-16 |
935.00 |
939.00 |
930.00 |
931.00 |
0.2M |
| 2024-01-15 |
930.00 |
937.00 |
927.00 |
935.00 |
0.3M |
| 2024-01-12 |
932.00 |
937.00 |
926.00 |
930.00 |
0.3M |
| 2024-01-11 |
935.00 |
935.00 |
927.00 |
932.00 |
0.3M |
| 2024-01-10 |
932.00 |
939.00 |
931.00 |
935.00 |
0.3M |
| 2024-01-09 |
924.00 |
931.00 |
922.00 |
930.00 |
0.4M |
| 2024-01-05 |
917.00 |
925.00 |
916.00 |
924.00 |
0.3M |
| 2024-01-04 |
918.00 |
920.00 |
906.00 |
912.00 |
0.5M |