| 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 |
830.00 |
834.00 |
829.00 |
834.00 |
0.0M |
| 2024-12-27 |
822.00 |
838.00 |
822.00 |
830.00 |
0.0M |
| 2024-12-26 |
816.00 |
817.00 |
815.00 |
815.00 |
0.0M |
| 2024-12-25 |
816.00 |
819.00 |
816.00 |
816.00 |
0.0M |
| 2024-12-24 |
838.00 |
838.00 |
803.00 |
825.00 |
0.0M |
| 2024-12-23 |
838.00 |
842.00 |
831.00 |
837.00 |
0.0M |
| 2024-12-20 |
838.00 |
838.00 |
838.00 |
838.00 |
0.0M |
| 2024-12-19 |
841.00 |
842.00 |
837.00 |
842.00 |
0.0M |
| 2024-12-18 |
839.00 |
844.00 |
839.00 |
840.00 |
0.0M |
| 2024-12-17 |
840.00 |
844.00 |
837.00 |
842.00 |
0.0M |
| 2024-12-16 |
842.00 |
844.00 |
839.00 |
839.00 |
0.0M |
| 2024-12-13 |
842.00 |
844.00 |
840.00 |
840.00 |
0.0M |
| 2024-12-12 |
838.00 |
842.00 |
838.00 |
839.00 |
0.0M |
| 2024-12-11 |
841.00 |
841.00 |
838.00 |
838.00 |
0.0M |
| 2024-12-10 |
847.00 |
848.00 |
834.00 |
843.00 |
0.0M |
| 2024-12-09 |
844.00 |
848.00 |
844.00 |
844.00 |
0.0M |
| 2024-12-06 |
848.00 |
848.00 |
844.00 |
844.00 |
0.0M |
| 2024-12-05 |
850.00 |
852.00 |
840.00 |
847.00 |
0.0M |
| 2024-12-04 |
845.00 |
848.00 |
844.00 |
848.00 |
0.0M |
| 2024-12-03 |
853.00 |
853.00 |
843.00 |
850.00 |
0.0M |
| 2024-12-02 |
853.00 |
854.00 |
851.00 |
851.00 |
0.0M |
| 2024-11-29 |
850.00 |
853.00 |
850.00 |
851.00 |
0.0M |
| 2024-11-28 |
852.00 |
852.00 |
850.00 |
850.00 |
0.0M |
| 2024-11-27 |
859.00 |
859.00 |
846.00 |
852.00 |
0.0M |
| 2024-11-26 |
860.00 |
860.00 |
855.00 |
856.00 |
0.0M |
| 2024-11-25 |
854.00 |
857.00 |
854.00 |
854.00 |
0.0M |
| 2024-11-22 |
846.00 |
854.00 |
846.00 |
854.00 |
0.0M |
| 2024-11-21 |
852.00 |
852.00 |
846.00 |
846.00 |
0.0M |
| 2024-11-20 |
851.00 |
852.00 |
851.00 |
852.00 |
0.0M |
| 2024-11-19 |
851.00 |
854.00 |
851.00 |
851.00 |
0.0M |
| 2024-11-18 |
854.00 |
854.00 |
854.00 |
854.00 |
0.0M |
| 2024-11-15 |
854.00 |
854.00 |
854.00 |
854.00 |
0.0M |
| 2024-11-14 |
853.00 |
855.00 |
850.00 |
854.00 |
0.0M |
| 2024-11-13 |
850.00 |
854.00 |
850.00 |
854.00 |
0.0M |
| 2024-11-12 |
861.00 |
861.00 |
850.00 |
855.00 |
0.0M |
| 2024-11-11 |
863.00 |
863.00 |
850.00 |
852.00 |
0.0M |
| 2024-11-08 |
840.00 |
864.00 |
840.00 |
864.00 |
0.0M |
| 2024-11-07 |
855.00 |
855.00 |
854.00 |
854.00 |
0.0M |
| 2024-11-06 |
851.00 |
855.00 |
849.00 |
855.00 |
0.0M |
| 2024-11-05 |
853.00 |
854.00 |
852.00 |
852.00 |
0.0M |
| 2024-11-01 |
851.00 |
852.00 |
851.00 |
852.00 |
0.0M |
| 2024-10-31 |
853.00 |
854.00 |
853.00 |
854.00 |
0.0M |
| 2024-10-30 |
852.00 |
855.00 |
852.00 |
853.00 |
0.0M |
| 2024-10-29 |
856.00 |
856.00 |
851.00 |
851.00 |
0.0M |
| 2024-10-28 |
850.00 |
858.00 |
850.00 |
856.00 |
0.0M |
| 2024-10-25 |
856.00 |
856.00 |
850.00 |
850.00 |
0.0M |
| 2024-10-24 |
858.00 |
858.00 |
857.00 |
857.00 |
0.0M |
| 2024-10-23 |
856.00 |
858.00 |
856.00 |
858.00 |
0.0M |
| 2024-10-22 |
856.00 |
856.00 |
853.00 |
853.00 |
0.0M |
| 2024-10-21 |
852.00 |
856.00 |
851.00 |
851.00 |
0.0M |
| 2024-10-18 |
852.00 |
857.00 |
851.00 |
852.00 |
0.0M |
| 2024-10-17 |
851.00 |
853.00 |
851.00 |
852.00 |
0.0M |
| 2024-10-16 |
851.00 |
852.00 |
851.00 |
851.00 |
0.0M |
| 2024-10-15 |
848.00 |
859.00 |
848.00 |
852.00 |
0.0M |
| 2024-10-11 |
849.00 |
858.00 |
848.00 |
848.00 |
0.0M |
| 2024-10-10 |
846.00 |
853.00 |
846.00 |
847.00 |
0.0M |
| 2024-10-09 |
862.00 |
862.00 |
854.00 |
854.00 |
0.0M |
| 2024-10-08 |
862.00 |
862.00 |
861.00 |
862.00 |
0.0M |
| 2024-10-07 |
863.00 |
863.00 |
852.00 |
863.00 |
0.0M |
| 2024-10-04 |
850.00 |
861.00 |
850.00 |
861.00 |
0.0M |
| 2024-10-03 |
861.00 |
861.00 |
841.00 |
850.00 |
0.0M |
| 2024-10-02 |
855.00 |
860.00 |
855.00 |
860.00 |
0.0M |
| 2024-10-01 |
848.00 |
862.00 |
846.00 |
851.00 |
0.0M |
| 2024-09-30 |
845.00 |
848.00 |
841.00 |
845.00 |
0.0M |
| 2024-09-27 |
850.00 |
850.00 |
848.00 |
848.00 |
0.0M |
| 2024-09-26 |
860.00 |
864.00 |
831.00 |
847.00 |
0.0M |
| 2024-09-25 |
851.00 |
859.00 |
849.00 |
859.00 |
0.0M |
| 2024-09-24 |
855.00 |
858.00 |
852.00 |
858.00 |
0.0M |
| 2024-09-20 |
852.00 |
855.00 |
852.00 |
855.00 |
0.0M |
| 2024-09-19 |
851.00 |
855.00 |
851.00 |
855.00 |
0.0M |
| 2024-09-18 |
855.00 |
855.00 |
851.00 |
851.00 |
0.0M |
| 2024-09-17 |
854.00 |
854.00 |
852.00 |
852.00 |
0.0M |
| 2024-09-13 |
848.00 |
854.00 |
848.00 |
854.00 |
0.0M |
| 2024-09-12 |
855.00 |
856.00 |
844.00 |
850.00 |
0.0M |
| 2024-09-11 |
858.00 |
858.00 |
845.00 |
845.00 |
0.0M |
| 2024-09-10 |
861.00 |
861.00 |
857.00 |
858.00 |
0.0M |
| 2024-09-09 |
853.00 |
867.00 |
852.00 |
860.00 |
0.0M |
| 2024-09-06 |
868.00 |
868.00 |
868.00 |
868.00 |
0.0M |
| 2024-09-05 |
867.00 |
874.00 |
864.00 |
868.00 |
0.0M |
| 2024-09-04 |
874.00 |
874.00 |
857.00 |
868.00 |
0.0M |
| 2024-09-03 |
873.00 |
874.00 |
864.00 |
874.00 |
0.0M |
| 2024-09-02 |
872.00 |
873.00 |
863.00 |
873.00 |
0.0M |
| 2024-08-30 |
865.00 |
877.00 |
863.00 |
863.00 |
0.0M |
| 2024-08-29 |
859.00 |
874.00 |
859.00 |
863.00 |
0.0M |
| 2024-08-28 |
877.00 |
877.00 |
857.00 |
859.00 |
0.0M |
| 2024-08-27 |
867.00 |
875.00 |
863.00 |
874.00 |
0.0M |
| 2024-08-26 |
877.00 |
880.00 |
849.00 |
861.00 |
0.0M |
| 2024-08-23 |
876.00 |
876.00 |
868.00 |
875.00 |
0.0M |
| 2024-08-22 |
872.00 |
876.00 |
864.00 |
876.00 |
0.0M |
| 2024-08-21 |
869.00 |
873.00 |
869.00 |
872.00 |
0.0M |
| 2024-08-20 |
866.00 |
872.00 |
866.00 |
866.00 |
0.0M |
| 2024-08-19 |
868.00 |
868.00 |
867.00 |
867.00 |
0.0M |
| 2024-08-16 |
872.00 |
872.00 |
865.00 |
868.00 |
0.0M |
| 2024-08-15 |
854.00 |
870.00 |
845.00 |
870.00 |
0.0M |
| 2024-08-14 |
851.00 |
854.00 |
851.00 |
854.00 |
0.0M |
| 2024-08-13 |
845.00 |
852.00 |
845.00 |
848.00 |
0.0M |
| 2024-08-09 |
849.00 |
854.00 |
848.00 |
850.00 |
0.0M |
| 2024-08-08 |
874.00 |
874.00 |
850.00 |
852.00 |
0.0M |
| 2024-08-07 |
848.00 |
878.00 |
835.00 |
859.00 |
0.0M |
| 2024-08-06 |
840.00 |
863.00 |
840.00 |
852.00 |
0.0M |
| 2024-08-05 |
848.00 |
868.00 |
828.00 |
854.00 |
0.0M |
| 2024-08-02 |
882.00 |
885.00 |
871.00 |
872.00 |
0.0M |
| 2024-08-01 |
885.00 |
894.00 |
885.00 |
885.00 |
0.0M |
| 2024-07-31 |
889.00 |
891.00 |
886.00 |
891.00 |
0.0M |
| 2024-07-30 |
892.00 |
892.00 |
889.00 |
889.00 |
0.0M |
| 2024-07-29 |
890.00 |
890.00 |
884.00 |
884.00 |
0.0M |
| 2024-07-26 |
895.00 |
895.00 |
883.00 |
890.00 |
0.0M |
| 2024-07-25 |
891.00 |
894.00 |
885.00 |
894.00 |
0.0M |
| 2024-07-24 |
901.00 |
901.00 |
895.00 |
898.00 |
0.0M |
| 2024-07-23 |
889.00 |
894.00 |
888.00 |
893.00 |
0.0M |
| 2024-07-22 |
902.00 |
902.00 |
884.00 |
891.00 |
0.0M |
| 2024-07-19 |
902.00 |
904.00 |
902.00 |
902.00 |
0.0M |
| 2024-07-18 |
895.00 |
902.00 |
895.00 |
902.00 |
0.0M |
| 2024-07-17 |
907.00 |
908.00 |
897.00 |
905.00 |
0.0M |
| 2024-07-16 |
900.00 |
900.00 |
888.00 |
899.00 |
0.0M |
| 2024-07-12 |
882.00 |
910.00 |
882.00 |
900.00 |
0.0M |
| 2024-07-11 |
890.00 |
894.00 |
883.00 |
885.00 |
0.0M |
| 2024-07-10 |
889.00 |
889.00 |
876.00 |
886.00 |
0.0M |
| 2024-07-09 |
883.00 |
889.00 |
882.00 |
883.00 |
0.0M |
| 2024-07-08 |
884.00 |
887.00 |
881.00 |
882.00 |
0.0M |
| 2024-07-05 |
883.00 |
883.00 |
878.00 |
883.00 |
0.0M |
| 2024-07-04 |
879.00 |
880.00 |
874.00 |
880.00 |
0.0M |
| 2024-07-03 |
875.00 |
877.00 |
875.00 |
877.00 |
0.0M |
| 2024-07-02 |
875.00 |
875.00 |
873.00 |
873.00 |
0.0M |
| 2024-07-01 |
876.00 |
876.00 |
872.00 |
874.00 |
0.0M |
| 2024-06-28 |
876.00 |
876.00 |
873.00 |
876.00 |
0.0M |
| 2024-06-27 |
874.00 |
877.00 |
873.00 |
873.00 |
0.0M |
| 2024-06-26 |
877.00 |
877.00 |
872.00 |
874.00 |
0.0M |
| 2024-06-25 |
876.00 |
876.00 |
870.00 |
876.00 |
0.0M |
| 2024-06-24 |
876.00 |
876.00 |
875.00 |
876.00 |
0.0M |
| 2024-06-21 |
874.00 |
877.00 |
874.00 |
876.00 |
0.0M |
| 2024-06-20 |
872.00 |
875.00 |
872.00 |
875.00 |
0.0M |
| 2024-06-19 |
871.00 |
875.00 |
871.00 |
875.00 |
0.0M |
| 2024-06-18 |
875.00 |
875.00 |
873.00 |
873.00 |
0.0M |
| 2024-06-17 |
873.00 |
876.00 |
873.00 |
875.00 |
0.0M |
| 2024-06-14 |
873.00 |
875.00 |
873.00 |
874.00 |
0.0M |
| 2024-06-13 |
874.00 |
875.00 |
874.00 |
874.00 |
0.0M |
| 2024-06-12 |
878.00 |
878.00 |
874.00 |
874.00 |
0.0M |
| 2024-06-11 |
876.00 |
878.00 |
876.00 |
877.00 |
0.0M |
| 2024-06-10 |
877.00 |
878.00 |
876.00 |
878.00 |
0.0M |
| 2024-06-07 |
874.00 |
875.00 |
874.00 |
875.00 |
0.0M |
| 2024-06-06 |
870.00 |
876.00 |
870.00 |
874.00 |
0.0M |
| 2024-06-05 |
874.00 |
875.00 |
872.00 |
875.00 |
0.0M |
| 2024-06-04 |
872.00 |
874.00 |
870.00 |
874.00 |
0.0M |
| 2024-06-03 |
870.00 |
876.00 |
870.00 |
872.00 |
0.0M |
| 2024-05-31 |
876.00 |
878.00 |
874.00 |
875.00 |
0.0M |
| 2024-05-30 |
874.00 |
876.00 |
874.00 |
876.00 |
0.0M |
| 2024-05-29 |
877.00 |
878.00 |
875.00 |
876.00 |
0.0M |
| 2024-05-28 |
876.00 |
878.00 |
875.00 |
877.00 |
0.0M |
| 2024-05-27 |
879.00 |
879.00 |
876.00 |
879.00 |
0.0M |
| 2024-05-24 |
880.00 |
881.00 |
877.00 |
881.00 |
0.0M |
| 2024-05-23 |
880.00 |
881.00 |
880.00 |
880.00 |
0.0M |
| 2024-05-22 |
885.00 |
885.00 |
880.00 |
882.00 |
0.0M |
| 2024-05-21 |
880.00 |
882.00 |
880.00 |
880.00 |
0.0M |
| 2024-05-20 |
888.00 |
888.00 |
881.00 |
881.00 |
0.0M |
| 2024-05-17 |
884.00 |
885.00 |
880.00 |
883.00 |
0.0M |
| 2024-05-16 |
884.00 |
884.00 |
882.00 |
884.00 |
0.0M |
| 2024-05-15 |
890.00 |
890.00 |
882.00 |
883.00 |
0.0M |
| 2024-05-14 |
885.00 |
888.00 |
880.00 |
881.00 |
0.0M |
| 2024-05-13 |
888.00 |
888.00 |
877.00 |
882.00 |
0.0M |
| 2024-05-10 |
879.00 |
887.00 |
879.00 |
884.00 |
0.0M |
| 2024-05-09 |
875.00 |
880.00 |
875.00 |
875.00 |
0.0M |
| 2024-05-08 |
875.00 |
880.00 |
875.00 |
875.00 |
0.0M |
| 2024-05-07 |
881.00 |
881.00 |
875.00 |
875.00 |
0.0M |
| 2024-05-02 |
876.00 |
880.00 |
876.00 |
877.00 |
0.0M |
| 2024-05-01 |
874.00 |
880.00 |
874.00 |
878.00 |
0.0M |
| 2024-04-30 |
875.00 |
876.00 |
873.00 |
875.00 |
0.0M |
| 2024-04-26 |
873.00 |
876.00 |
873.00 |
875.00 |
0.0M |
| 2024-04-25 |
877.00 |
877.00 |
873.00 |
873.00 |
0.0M |
| 2024-04-24 |
876.00 |
876.00 |
873.00 |
874.00 |
0.0M |
| 2024-04-23 |
873.00 |
875.00 |
873.00 |
873.00 |
0.0M |
| 2024-04-22 |
873.00 |
877.00 |
872.00 |
874.00 |
0.0M |
| 2024-04-19 |
880.00 |
880.00 |
871.00 |
875.00 |
0.0M |
| 2024-04-18 |
877.00 |
878.00 |
875.00 |
878.00 |
0.0M |
| 2024-04-17 |
882.00 |
882.00 |
876.00 |
877.00 |
0.0M |
| 2024-04-16 |
877.00 |
890.00 |
877.00 |
877.00 |
0.0M |
| 2024-04-15 |
885.00 |
886.00 |
880.00 |
880.00 |
0.0M |
| 2024-04-12 |
895.00 |
897.00 |
886.00 |
889.00 |
0.0M |
| 2024-04-11 |
887.00 |
896.00 |
886.00 |
890.00 |
0.0M |
| 2024-04-10 |
888.00 |
896.00 |
878.00 |
896.00 |
0.0M |
| 2024-04-09 |
885.00 |
885.00 |
883.00 |
885.00 |
0.0M |
| 2024-04-08 |
881.00 |
882.00 |
875.00 |
875.00 |
0.0M |
| 2024-04-05 |
880.00 |
884.00 |
875.00 |
875.00 |
0.0M |
| 2024-04-04 |
887.00 |
889.00 |
879.00 |
880.00 |
0.0M |
| 2024-04-03 |
882.00 |
887.00 |
881.00 |
884.00 |
0.0M |
| 2024-04-02 |
887.00 |
894.00 |
882.00 |
882.00 |
0.0M |
| 2024-04-01 |
897.00 |
897.00 |
885.00 |
885.00 |
0.0M |
| 2024-03-29 |
886.00 |
896.00 |
886.00 |
896.00 |
0.0M |
| 2024-03-28 |
870.00 |
900.00 |
870.00 |
895.00 |
0.0M |
| 2024-03-27 |
949.00 |
951.00 |
930.00 |
930.00 |
0.0M |
| 2024-03-26 |
941.00 |
947.00 |
926.00 |
944.00 |
0.0M |
| 2024-03-25 |
940.00 |
943.00 |
933.00 |
941.00 |
0.0M |
| 2024-03-22 |
930.00 |
934.00 |
930.00 |
931.00 |
0.0M |
| 2024-03-21 |
922.00 |
930.00 |
920.00 |
930.00 |
0.0M |
| 2024-03-19 |
920.00 |
920.00 |
917.00 |
920.00 |
0.0M |
| 2024-03-18 |
909.00 |
920.00 |
909.00 |
919.00 |
0.0M |
| 2024-03-15 |
915.00 |
917.00 |
907.00 |
910.00 |
0.0M |
| 2024-03-14 |
908.00 |
919.00 |
908.00 |
915.00 |
0.0M |
| 2024-03-13 |
919.00 |
919.00 |
906.00 |
919.00 |
0.0M |
| 2024-03-12 |
932.00 |
932.00 |
914.00 |
918.00 |
0.0M |
| 2024-03-11 |
935.00 |
940.00 |
933.00 |
933.00 |
0.0M |
| 2024-03-08 |
945.00 |
945.00 |
940.00 |
943.00 |
0.0M |
| 2024-03-07 |
949.00 |
949.00 |
941.00 |
945.00 |
0.0M |
| 2024-03-06 |
946.00 |
949.00 |
938.00 |
949.00 |
0.0M |
| 2024-03-05 |
950.00 |
954.00 |
946.00 |
948.00 |
0.0M |
| 2024-03-04 |
952.00 |
954.00 |
946.00 |
954.00 |
0.0M |
| 2024-03-01 |
951.00 |
951.00 |
946.00 |
946.00 |
0.0M |
| 2024-02-29 |
954.00 |
954.00 |
951.00 |
951.00 |
0.0M |
| 2024-02-28 |
947.00 |
953.00 |
940.00 |
953.00 |
0.0M |
| 2024-02-27 |
935.00 |
947.00 |
935.00 |
944.00 |
0.0M |
| 2024-02-26 |
930.00 |
942.00 |
925.00 |
935.00 |
0.0M |
| 2024-02-22 |
924.00 |
930.00 |
922.00 |
929.00 |
0.0M |
| 2024-02-21 |
935.00 |
935.00 |
925.00 |
925.00 |
0.0M |
| 2024-02-20 |
914.00 |
934.00 |
914.00 |
928.00 |
0.0M |
| 2024-02-19 |
920.00 |
921.00 |
904.00 |
915.00 |
0.0M |
| 2024-02-16 |
901.00 |
923.00 |
901.00 |
904.00 |
0.0M |
| 2024-02-15 |
906.00 |
923.00 |
905.00 |
905.00 |
0.0M |
| 2024-02-14 |
937.00 |
939.00 |
905.00 |
906.00 |
0.0M |
| 2024-02-13 |
937.00 |
937.00 |
930.00 |
930.00 |
0.0M |
| 2024-02-09 |
941.00 |
942.00 |
940.00 |
941.00 |
0.0M |
| 2024-02-08 |
944.00 |
944.00 |
941.00 |
942.00 |
0.0M |
| 2024-02-07 |
943.00 |
945.00 |
941.00 |
943.00 |
0.0M |
| 2024-02-06 |
945.00 |
945.00 |
943.00 |
943.00 |
0.0M |
| 2024-02-05 |
935.00 |
945.00 |
935.00 |
944.00 |
0.0M |
| 2024-02-02 |
937.00 |
939.00 |
935.00 |
939.00 |
0.0M |
| 2024-02-01 |
928.00 |
939.00 |
927.00 |
937.00 |
0.0M |
| 2024-01-31 |
930.00 |
944.00 |
926.00 |
940.00 |
0.0M |
| 2024-01-30 |
929.00 |
929.00 |
927.00 |
927.00 |
0.0M |
| 2024-01-29 |
922.00 |
930.00 |
922.00 |
926.00 |
0.0M |
| 2024-01-26 |
921.00 |
923.00 |
918.00 |
922.00 |
0.0M |
| 2024-01-25 |
920.00 |
920.00 |
917.00 |
920.00 |
0.0M |
| 2024-01-24 |
921.00 |
921.00 |
914.00 |
914.00 |
0.0M |
| 2024-01-23 |
913.00 |
915.00 |
910.00 |
914.00 |
0.0M |
| 2024-01-22 |
921.00 |
921.00 |
910.00 |
910.00 |
0.0M |
| 2024-01-19 |
906.00 |
914.00 |
906.00 |
910.00 |
0.0M |
| 2024-01-18 |
902.00 |
905.00 |
902.00 |
905.00 |
0.0M |
| 2024-01-17 |
902.00 |
904.00 |
901.00 |
904.00 |
0.0M |
| 2024-01-16 |
913.00 |
913.00 |
902.00 |
904.00 |
0.0M |
| 2024-01-15 |
910.00 |
912.00 |
910.00 |
910.00 |
0.0M |
| 2024-01-12 |
912.00 |
912.00 |
908.00 |
910.00 |
0.0M |
| 2024-01-11 |
913.00 |
913.00 |
907.00 |
912.00 |
0.0M |
| 2024-01-10 |
910.00 |
915.00 |
902.00 |
905.00 |
0.0M |
| 2024-01-09 |
901.00 |
921.00 |
900.00 |
910.00 |
0.0M |
| 2024-01-05 |
893.00 |
899.00 |
890.00 |
898.00 |
0.0M |
| 2024-01-04 |
880.00 |
888.00 |
879.00 |
887.00 |
0.0M |