| 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 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2024-12-30 |
1,206.00 |
1,225.00 |
1,206.00 |
1,225.00 |
0.0M |
| 2024-12-24 |
1,192.00 |
1,200.00 |
1,192.00 |
1,200.00 |
0.0M |
| 2024-12-23 |
1,172.00 |
1,179.00 |
1,171.00 |
1,179.00 |
0.0M |
| 2024-12-20 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2024-12-19 |
1,182.00 |
1,182.00 |
1,176.09 |
1,179.00 |
0.0M |
| 2024-12-18 |
1,183.00 |
1,185.00 |
1,183.00 |
1,185.00 |
0.0M |
| 2024-12-17 |
1,185.00 |
1,186.50 |
1,183.00 |
1,183.00 |
0.0M |
| 2024-12-16 |
1,179.00 |
1,179.00 |
1,174.50 |
1,174.50 |
0.0M |
| 2024-12-13 |
1,183.00 |
1,185.00 |
1,179.00 |
1,179.00 |
0.0M |
| 2024-12-11 |
1,181.30 |
1,182.00 |
1,181.10 |
1,182.00 |
0.0M |
| 2024-12-10 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2024-12-09 |
1,191.90 |
1,199.00 |
1,191.10 |
1,194.50 |
0.0M |
| 2024-12-06 |
1,210.56 |
1,214.10 |
1,210.54 |
1,214.10 |
0.0M |
| 2024-12-04 |
1,210.00 |
1,210.00 |
1,206.00 |
1,210.00 |
0.0M |
| 2024-12-03 |
1,203.00 |
1,203.00 |
1,202.70 |
1,202.70 |
0.0M |
| 2024-12-02 |
1,197.00 |
1,220.00 |
1,197.00 |
1,220.00 |
0.0M |
| 2024-11-29 |
1,228.43 |
1,228.43 |
1,197.00 |
1,197.00 |
0.0M |
| 2024-11-27 |
1,228.43 |
1,228.43 |
1,228.43 |
1,228.43 |
0.0M |
| 2024-11-26 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2024-11-25 |
1,196.00 |
1,196.00 |
1,196.00 |
1,196.00 |
0.0M |
| 2024-11-21 |
1,181.26 |
1,181.26 |
1,181.26 |
1,181.26 |
0.0M |
| 2024-11-20 |
1,145.00 |
1,150.22 |
1,145.00 |
1,150.22 |
0.0M |
| 2024-11-19 |
1,145.00 |
1,145.00 |
1,144.99 |
1,145.00 |
0.0M |
| 2024-11-15 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2024-11-14 |
1,216.00 |
1,216.00 |
1,175.00 |
1,184.00 |
0.0M |
| 2024-11-13 |
1,210.00 |
1,217.01 |
1,207.50 |
1,216.87 |
0.0M |
| 2024-11-12 |
1,210.00 |
1,214.00 |
1,210.00 |
1,210.01 |
0.0M |
| 2024-11-11 |
1,200.00 |
1,200.00 |
1,198.50 |
1,198.50 |
0.0M |
| 2024-11-08 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2024-11-06 |
1,142.99 |
1,179.96 |
1,142.99 |
1,165.00 |
0.0M |
| 2024-11-04 |
1,116.99 |
1,117.00 |
1,116.99 |
1,117.00 |
0.0M |
| 2024-10-30 |
1,130.00 |
1,130.00 |
1,129.99 |
1,129.99 |
0.0M |
| 2024-10-29 |
1,100.00 |
1,126.64 |
1,100.00 |
1,126.64 |
0.0M |
| 2024-10-28 |
1,116.46 |
1,116.46 |
1,111.00 |
1,111.00 |
0.0M |
| 2024-10-25 |
1,121.00 |
1,121.00 |
1,115.99 |
1,115.99 |
0.0M |
| 2024-10-24 |
1,110.00 |
1,110.00 |
1,101.12 |
1,101.16 |
0.0M |
| 2024-10-23 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.0M |
| 2024-10-22 |
1,124.35 |
1,128.00 |
1,121.00 |
1,128.00 |
0.0M |
| 2024-10-21 |
1,130.01 |
1,130.01 |
1,130.01 |
1,130.01 |
0.0M |
| 2024-10-18 |
1,110.00 |
1,125.00 |
1,110.00 |
1,125.00 |
0.0M |
| 2024-10-17 |
1,122.10 |
1,122.10 |
1,122.10 |
1,122.10 |
0.0M |
| 2024-10-16 |
1,095.68 |
1,113.80 |
1,095.68 |
1,113.80 |
0.0M |
| 2024-10-15 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2024-10-14 |
1,049.00 |
1,049.00 |
1,049.00 |
1,049.00 |
0.0M |
| 2024-10-11 |
1,047.15 |
1,047.15 |
1,047.15 |
1,047.15 |
0.0M |
| 2024-10-10 |
1,048.71 |
1,050.00 |
1,048.71 |
1,050.00 |
0.0M |
| 2024-10-09 |
1,037.90 |
1,044.00 |
1,037.90 |
1,043.63 |
0.0M |
| 2024-10-08 |
1,016.24 |
1,017.00 |
1,016.24 |
1,017.00 |
0.0M |
| 2024-10-07 |
1,022.00 |
1,022.00 |
1,022.00 |
1,022.00 |
0.0M |
| 2024-10-03 |
1,022.00 |
1,022.00 |
1,022.00 |
1,022.00 |
0.0M |
| 2024-10-02 |
1,011.00 |
1,011.00 |
1,011.00 |
1,011.00 |
0.0M |
| 2024-09-30 |
1,040.00 |
1,040.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2024-09-27 |
1,043.00 |
1,045.00 |
1,043.00 |
1,044.50 |
0.0M |
| 2024-09-26 |
1,041.00 |
1,043.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2024-09-25 |
1,029.99 |
1,033.00 |
1,029.99 |
1,033.00 |
0.0M |
| 2024-09-24 |
1,013.47 |
1,017.00 |
1,013.05 |
1,013.05 |
0.0M |
| 2024-09-23 |
1,016.80 |
1,016.80 |
1,016.80 |
1,016.80 |
0.0M |
| 2024-09-20 |
1,001.00 |
1,010.00 |
1,001.00 |
1,008.00 |
0.0M |
| 2024-09-19 |
975.01 |
985.01 |
975.01 |
985.01 |
0.0M |
| 2024-09-18 |
990.00 |
990.00 |
978.00 |
978.00 |
0.0M |
| 2024-09-17 |
990.00 |
990.00 |
990.00 |
990.00 |
0.0M |
| 2024-09-13 |
960.00 |
970.00 |
959.90 |
970.00 |
0.0M |
| 2024-09-12 |
966.00 |
966.00 |
965.10 |
965.10 |
0.0M |
| 2024-09-11 |
958.00 |
970.00 |
958.00 |
970.00 |
0.0M |
| 2024-09-10 |
975.00 |
975.00 |
975.00 |
975.00 |
0.0M |
| 2024-09-09 |
967.20 |
970.00 |
967.20 |
970.00 |
0.0M |
| 2024-09-06 |
973.90 |
973.90 |
964.01 |
964.01 |
0.0M |
| 2024-09-05 |
983.50 |
983.50 |
980.00 |
980.00 |
0.0M |
| 2024-09-04 |
981.00 |
991.00 |
981.00 |
990.00 |
0.0M |
| 2024-09-03 |
994.50 |
996.00 |
994.50 |
996.00 |
0.0M |
| 2024-08-30 |
988.00 |
997.41 |
977.00 |
978.00 |
0.0M |
| 2024-08-29 |
991.99 |
1,000.00 |
991.99 |
999.19 |
0.0M |
| 2024-08-28 |
975.00 |
978.00 |
952.03 |
978.00 |
0.0M |
| 2024-08-27 |
995.00 |
1,000.00 |
995.00 |
1,000.00 |
0.0M |
| 2024-08-26 |
965.34 |
986.60 |
965.34 |
981.05 |
0.0M |
| 2024-08-23 |
980.00 |
980.00 |
961.70 |
968.50 |
0.0M |
| 2024-08-22 |
981.55 |
992.89 |
980.00 |
982.00 |
0.0M |
| 2024-08-21 |
960.00 |
975.25 |
960.00 |
973.00 |
0.0M |
| 2024-08-20 |
946.85 |
955.00 |
929.62 |
936.86 |
0.0M |
| 2024-08-19 |
928.00 |
928.00 |
910.22 |
910.22 |
0.0M |
| 2024-08-16 |
913.36 |
925.00 |
913.36 |
923.50 |
0.0M |
| 2024-08-15 |
900.00 |
951.98 |
884.01 |
901.42 |
0.0M |
| 2024-08-14 |
855.00 |
863.83 |
851.77 |
860.50 |
0.0M |
| 2024-08-13 |
868.98 |
868.98 |
860.00 |
860.00 |
0.0M |
| 2024-08-08 |
868.12 |
872.47 |
868.12 |
868.99 |
0.0M |
| 2024-08-07 |
880.02 |
880.02 |
868.12 |
868.12 |
0.0M |
| 2024-08-06 |
884.78 |
886.40 |
884.78 |
886.40 |
0.0M |
| 2024-08-05 |
880.01 |
880.01 |
868.11 |
868.11 |
0.0M |
| 2024-08-02 |
879.21 |
890.00 |
879.21 |
882.01 |
0.0M |
| 2024-08-01 |
874.82 |
874.82 |
874.82 |
874.82 |
0.0M |
| 2024-07-31 |
902.90 |
902.90 |
890.00 |
900.01 |
0.0M |
| 2024-07-30 |
900.00 |
905.50 |
900.00 |
900.97 |
0.0M |
| 2024-07-29 |
879.00 |
900.00 |
879.00 |
899.99 |
0.0M |
| 2024-07-26 |
879.99 |
879.99 |
879.00 |
879.00 |
0.0M |
| 2024-07-25 |
862.00 |
869.00 |
862.00 |
869.00 |
0.0M |
| 2024-07-24 |
862.00 |
862.00 |
862.00 |
862.00 |
0.0M |
| 2024-07-23 |
843.00 |
843.00 |
843.00 |
843.00 |
0.0M |
| 2024-07-22 |
854.99 |
854.99 |
854.99 |
854.99 |
0.0M |
| 2024-07-19 |
870.00 |
870.00 |
854.88 |
854.88 |
0.0M |
| 2024-07-18 |
864.00 |
870.00 |
864.00 |
870.00 |
0.0M |
| 2024-07-17 |
845.80 |
859.80 |
845.80 |
858.00 |
0.0M |
| 2024-07-16 |
841.60 |
841.60 |
835.77 |
835.77 |
0.0M |
| 2024-07-15 |
843.69 |
843.69 |
843.69 |
843.69 |
0.0M |
| 2024-07-12 |
836.00 |
842.00 |
836.00 |
842.00 |
0.0M |
| 2024-07-10 |
821.48 |
821.48 |
817.01 |
817.01 |
0.0M |
| 2024-07-09 |
826.50 |
830.00 |
825.00 |
825.01 |
0.0M |
| 2024-07-08 |
831.00 |
831.00 |
825.02 |
825.02 |
0.0M |
| 2024-07-05 |
843.54 |
844.00 |
830.03 |
842.60 |
0.0M |
| 2024-07-03 |
857.40 |
857.40 |
857.40 |
857.40 |
0.0M |
| 2024-07-02 |
878.24 |
879.98 |
858.00 |
860.56 |
0.0M |
| 2024-07-01 |
874.99 |
879.99 |
872.00 |
879.99 |
0.0M |
| 2024-06-28 |
871.00 |
874.99 |
871.00 |
872.40 |
0.0M |
| 2024-06-27 |
867.11 |
869.00 |
866.00 |
869.00 |
0.0M |
| 2024-06-26 |
860.00 |
865.00 |
860.00 |
863.16 |
0.0M |
| 2024-06-25 |
853.98 |
859.61 |
836.04 |
850.00 |
0.0M |
| 2024-06-24 |
854.00 |
854.00 |
854.00 |
854.00 |
0.0M |
| 2024-06-21 |
865.80 |
867.77 |
860.70 |
867.77 |
0.0M |
| 2024-06-20 |
857.50 |
859.98 |
856.02 |
856.02 |
0.0M |
| 2024-06-18 |
841.00 |
842.00 |
835.03 |
842.00 |
0.0M |
| 2024-06-17 |
837.60 |
845.30 |
837.60 |
845.30 |
0.0M |
| 2024-06-13 |
845.00 |
845.00 |
838.00 |
843.99 |
0.0M |
| 2024-06-12 |
863.00 |
866.00 |
848.48 |
856.70 |
0.0M |
| 2024-06-11 |
838.00 |
845.99 |
837.00 |
845.99 |
0.0M |
| 2024-06-10 |
841.32 |
849.99 |
825.01 |
838.00 |
0.0M |
| 2024-06-07 |
824.00 |
846.80 |
824.00 |
846.00 |
0.0M |
| 2024-06-06 |
810.50 |
810.50 |
805.00 |
809.03 |
0.0M |
| 2024-06-05 |
846.59 |
846.59 |
805.00 |
807.78 |
0.0M |
| 2024-06-04 |
828.95 |
847.00 |
824.00 |
846.97 |
0.0M |
| 2024-06-03 |
814.00 |
825.00 |
814.00 |
825.00 |
0.0M |
| 2024-05-30 |
794.99 |
794.99 |
781.06 |
781.06 |
0.0M |
| 2024-05-29 |
780.00 |
780.00 |
779.00 |
779.00 |
0.0M |
| 2024-05-28 |
783.00 |
783.00 |
775.00 |
775.00 |
0.0M |
| 2024-05-24 |
777.96 |
777.96 |
776.99 |
777.96 |
0.0M |
| 2024-05-23 |
789.24 |
789.24 |
789.24 |
789.24 |
0.0M |
| 2024-05-22 |
780.21 |
792.89 |
780.21 |
792.89 |
0.0M |
| 2024-05-21 |
778.99 |
785.00 |
777.00 |
779.21 |
0.0M |
| 2024-05-20 |
790.50 |
790.50 |
780.00 |
780.00 |
0.0M |
| 2024-05-17 |
805.00 |
805.00 |
800.00 |
800.04 |
0.0M |
| 2024-05-16 |
828.00 |
828.00 |
802.01 |
807.00 |
0.0M |
| 2024-05-15 |
834.99 |
834.99 |
820.00 |
829.12 |
0.0M |
| 2024-05-14 |
822.26 |
822.26 |
816.15 |
822.00 |
0.0M |
| 2024-05-13 |
815.00 |
819.99 |
815.00 |
819.98 |
0.0M |
| 2024-05-10 |
800.00 |
806.40 |
800.00 |
806.40 |
0.0M |
| 2024-05-09 |
807.71 |
807.71 |
802.00 |
802.00 |
0.0M |
| 2024-05-08 |
815.99 |
815.99 |
815.99 |
815.99 |
0.0M |
| 2024-05-07 |
800.00 |
800.00 |
797.00 |
800.00 |
0.0M |
| 2024-05-06 |
798.00 |
815.98 |
796.00 |
815.98 |
0.0M |
| 2024-05-03 |
799.00 |
800.13 |
799.00 |
800.08 |
0.0M |
| 2024-05-02 |
792.27 |
794.60 |
792.01 |
794.60 |
0.0M |
| 2024-04-30 |
806.60 |
806.60 |
806.59 |
806.60 |
0.0M |
| 2024-04-29 |
820.00 |
820.00 |
813.00 |
813.00 |
0.0M |
| 2024-04-26 |
824.00 |
824.00 |
819.03 |
821.50 |
0.0M |
| 2024-04-24 |
825.00 |
825.00 |
817.01 |
817.01 |
0.0M |
| 2024-04-23 |
829.00 |
829.00 |
829.00 |
829.00 |
0.0M |
| 2024-04-22 |
834.99 |
834.99 |
824.00 |
825.51 |
0.0M |
| 2024-04-19 |
835.00 |
835.00 |
835.00 |
835.00 |
0.0M |
| 2024-04-15 |
812.11 |
812.11 |
800.01 |
800.01 |
0.0M |
| 2024-04-12 |
812.11 |
812.11 |
812.11 |
812.11 |
0.0M |
| 2024-04-11 |
808.60 |
808.70 |
807.04 |
807.04 |
0.0M |
| 2024-04-10 |
808.00 |
808.10 |
808.00 |
808.10 |
0.0M |
| 2024-04-09 |
793.69 |
822.19 |
793.69 |
822.19 |
0.0M |
| 2024-04-08 |
804.00 |
804.00 |
799.97 |
799.97 |
0.0M |
| 2024-04-05 |
795.20 |
804.00 |
795.20 |
804.00 |
0.0M |
| 2024-04-04 |
817.50 |
817.50 |
817.49 |
817.49 |
0.0M |
| 2024-04-03 |
815.00 |
815.00 |
806.00 |
806.00 |
0.0M |
| 2024-04-02 |
819.00 |
825.00 |
819.00 |
825.00 |
0.0M |
| 2024-04-01 |
831.00 |
831.00 |
831.00 |
831.00 |
0.0M |
| 2024-03-27 |
825.00 |
826.00 |
825.00 |
826.00 |
0.0M |
| 2024-03-22 |
833.00 |
833.00 |
833.00 |
833.00 |
0.0M |
| 2024-03-21 |
834.99 |
843.00 |
834.99 |
837.00 |
0.0M |
| 2024-03-19 |
820.00 |
820.00 |
815.90 |
815.90 |
0.0M |
| 2024-03-15 |
821.00 |
821.00 |
821.00 |
821.00 |
0.0M |
| 2024-03-14 |
833.00 |
835.49 |
833.00 |
835.49 |
0.0M |
| 2024-03-13 |
832.00 |
835.50 |
832.00 |
835.50 |
0.0M |
| 2024-03-12 |
842.00 |
842.00 |
829.01 |
840.00 |
0.0M |
| 2024-03-11 |
842.00 |
842.00 |
842.00 |
842.00 |
0.0M |
| 2024-03-08 |
827.00 |
832.00 |
824.99 |
832.00 |
0.0M |
| 2024-03-07 |
824.66 |
824.80 |
824.66 |
824.75 |
0.0M |
| 2024-03-06 |
828.00 |
830.99 |
828.00 |
829.40 |
0.0M |
| 2024-03-05 |
831.00 |
831.00 |
830.99 |
830.99 |
0.0M |
| 2024-03-04 |
828.00 |
836.70 |
828.00 |
836.60 |
0.0M |
| 2024-03-01 |
820.00 |
820.00 |
813.00 |
813.00 |
0.0M |
| 2024-02-29 |
822.50 |
826.99 |
822.50 |
826.00 |
0.0M |
| 2024-02-28 |
824.67 |
828.00 |
823.00 |
823.00 |
0.0M |
| 2024-02-27 |
826.00 |
826.00 |
823.00 |
823.00 |
0.0M |
| 2024-02-26 |
839.00 |
839.00 |
827.22 |
827.23 |
0.0M |
| 2024-02-23 |
839.99 |
859.99 |
832.01 |
839.00 |
0.0M |
| 2024-02-22 |
827.00 |
839.99 |
827.00 |
831.50 |
0.0M |
| 2024-02-21 |
823.29 |
828.99 |
820.00 |
825.00 |
0.0M |
| 2024-02-20 |
819.00 |
823.29 |
819.00 |
823.29 |
0.0M |
| 2024-02-16 |
834.40 |
834.40 |
826.20 |
826.70 |
0.0M |
| 2024-02-15 |
840.00 |
841.00 |
824.00 |
840.00 |
0.0M |
| 2024-02-14 |
853.70 |
856.20 |
853.70 |
856.00 |
0.0M |
| 2024-02-13 |
858.00 |
858.00 |
845.58 |
853.70 |
0.0M |
| 2024-02-12 |
848.00 |
869.99 |
848.00 |
856.10 |
0.0M |
| 2024-02-09 |
874.99 |
874.99 |
856.50 |
856.50 |
0.0M |
| 2024-02-08 |
846.81 |
847.00 |
846.81 |
847.00 |
0.0M |
| 2024-02-07 |
850.00 |
855.00 |
848.00 |
850.20 |
0.0M |
| 2024-02-06 |
856.85 |
860.00 |
856.85 |
860.00 |
0.0M |
| 2024-02-02 |
856.60 |
864.99 |
856.60 |
862.50 |
0.0M |
| 2024-02-01 |
856.94 |
861.00 |
856.94 |
861.00 |
0.0M |
| 2024-01-31 |
870.00 |
870.00 |
865.00 |
865.12 |
0.0M |
| 2024-01-30 |
893.00 |
895.00 |
893.00 |
893.00 |
0.0M |
| 2024-01-29 |
914.39 |
914.39 |
890.00 |
900.00 |
0.0M |
| 2024-01-26 |
904.50 |
904.50 |
904.50 |
904.50 |
0.0M |
| 2024-01-25 |
882.80 |
904.50 |
882.80 |
904.50 |
0.0M |
| 2024-01-24 |
878.99 |
883.80 |
878.99 |
882.80 |
0.0M |
| 2024-01-23 |
892.10 |
899.99 |
892.10 |
894.45 |
0.0M |
| 2024-01-22 |
878.99 |
886.00 |
878.99 |
886.00 |
0.0M |
| 2024-01-19 |
877.23 |
878.99 |
877.23 |
878.65 |
0.0M |
| 2024-01-18 |
869.00 |
869.50 |
869.00 |
869.50 |
0.0M |
| 2024-01-17 |
864.30 |
865.00 |
864.30 |
865.00 |
0.0M |
| 2024-01-16 |
860.00 |
870.00 |
860.00 |
869.98 |
0.0M |
| 2024-01-12 |
840.52 |
850.00 |
840.52 |
845.75 |
0.0M |
| 2024-01-11 |
858.00 |
858.00 |
840.52 |
840.52 |
0.0M |
| 2024-01-10 |
846.00 |
847.95 |
846.00 |
847.95 |
0.0M |
| 2024-01-09 |
852.64 |
852.64 |
836.00 |
842.70 |
0.0M |
| 2024-01-08 |
846.23 |
846.23 |
840.00 |
840.00 |
0.0M |
| 2024-01-05 |
845.00 |
845.00 |
845.00 |
845.00 |
0.0M |
| 2024-01-04 |
857.70 |
864.95 |
851.01 |
864.95 |
0.0M |
| 2024-01-03 |
857.70 |
860.00 |
857.50 |
860.00 |
0.0M |
| 2024-01-02 |
861.98 |
861.98 |
861.98 |
861.98 |
0.0M |