| 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 |
780.00 |
781.00 |
780.00 |
781.00 |
0.0M |
| 2024-12-30 |
770.00 |
770.00 |
770.00 |
770.00 |
0.0M |
| 2024-12-27 |
760.00 |
763.00 |
760.00 |
760.00 |
0.0M |
| 2024-12-26 |
776.99 |
776.99 |
775.01 |
775.01 |
0.0M |
| 2024-12-24 |
766.99 |
766.99 |
766.99 |
766.99 |
0.0M |
| 2024-12-20 |
768.00 |
768.00 |
768.00 |
768.00 |
0.0M |
| 2024-12-19 |
785.99 |
785.99 |
757.95 |
757.95 |
0.0M |
| 2024-12-18 |
780.00 |
780.00 |
780.00 |
780.00 |
0.0M |
| 2024-12-17 |
782.50 |
788.00 |
782.50 |
786.00 |
0.1M |
| 2024-12-16 |
796.00 |
796.00 |
784.50 |
784.50 |
0.0M |
| 2024-12-10 |
800.00 |
800.00 |
799.50 |
799.50 |
0.0M |
| 2024-12-04 |
860.00 |
860.00 |
860.00 |
860.00 |
0.0M |
| 2024-12-03 |
876.75 |
876.75 |
876.75 |
876.75 |
0.0M |
| 2024-12-02 |
876.75 |
876.75 |
876.75 |
876.75 |
0.0M |
| 2024-11-27 |
886.00 |
886.00 |
886.00 |
886.00 |
0.0M |
| 2024-11-22 |
893.00 |
893.00 |
893.00 |
893.00 |
0.0M |
| 2024-11-21 |
869.32 |
869.32 |
869.32 |
869.32 |
0.0M |
| 2024-11-20 |
856.80 |
856.80 |
856.80 |
856.80 |
0.0M |
| 2024-11-11 |
911.60 |
911.60 |
911.60 |
911.60 |
0.0M |
| 2024-11-07 |
885.00 |
885.00 |
885.00 |
885.00 |
0.0M |
| 2024-11-06 |
910.00 |
910.00 |
901.28 |
903.00 |
0.0M |
| 2024-11-04 |
868.00 |
868.00 |
860.00 |
860.00 |
0.0M |
| 2024-11-01 |
890.00 |
890.00 |
890.00 |
890.00 |
0.0M |
| 2024-10-30 |
846.00 |
851.39 |
846.00 |
851.39 |
0.0M |
| 2024-10-29 |
840.50 |
846.22 |
828.21 |
846.22 |
0.0M |
| 2024-10-28 |
838.00 |
838.00 |
820.01 |
820.01 |
0.0M |
| 2024-10-25 |
835.00 |
835.00 |
835.00 |
835.00 |
0.0M |
| 2024-10-24 |
851.39 |
851.39 |
851.39 |
851.39 |
0.0M |
| 2024-10-23 |
821.00 |
821.00 |
821.00 |
821.00 |
0.0M |
| 2024-10-22 |
829.00 |
829.50 |
828.90 |
829.50 |
0.0M |
| 2024-10-21 |
815.00 |
815.00 |
814.99 |
814.99 |
0.0M |
| 2024-10-18 |
837.48 |
837.48 |
837.48 |
837.48 |
0.0M |
| 2024-10-17 |
848.39 |
848.39 |
835.00 |
846.00 |
0.0M |
| 2024-10-16 |
847.00 |
849.00 |
839.90 |
849.00 |
0.0M |
| 2024-10-15 |
829.99 |
830.99 |
813.41 |
830.00 |
0.0M |
| 2024-10-11 |
802.00 |
802.00 |
802.00 |
802.00 |
0.0M |
| 2024-10-10 |
804.00 |
815.00 |
804.00 |
815.00 |
0.0M |
| 2024-10-09 |
789.13 |
789.13 |
789.13 |
789.13 |
0.0M |
| 2024-10-08 |
785.01 |
829.00 |
785.01 |
829.00 |
0.0M |
| 2024-10-07 |
786.60 |
825.00 |
786.60 |
790.00 |
0.0M |
| 2024-10-04 |
790.00 |
793.00 |
785.00 |
793.00 |
0.0M |
| 2024-09-30 |
818.00 |
818.00 |
818.00 |
818.00 |
0.0M |
| 2024-09-27 |
810.00 |
824.99 |
810.00 |
822.50 |
0.0M |
| 2024-09-26 |
800.90 |
800.90 |
800.90 |
800.90 |
0.0M |
| 2024-09-24 |
790.00 |
800.90 |
790.00 |
800.90 |
0.0M |
| 2024-09-23 |
795.00 |
795.00 |
795.00 |
795.00 |
0.0M |
| 2024-09-20 |
778.50 |
778.50 |
778.50 |
778.50 |
0.0M |
| 2024-09-19 |
780.00 |
780.00 |
775.00 |
775.00 |
0.0M |
| 2024-09-18 |
772.00 |
772.00 |
772.00 |
772.00 |
0.0M |
| 2024-09-17 |
757.00 |
757.00 |
757.00 |
757.00 |
0.0M |
| 2024-09-13 |
760.50 |
763.00 |
760.50 |
763.00 |
0.0M |
| 2024-09-12 |
775.29 |
775.29 |
760.50 |
760.50 |
0.0M |
| 2024-09-11 |
765.35 |
779.79 |
765.00 |
775.29 |
0.0M |
| 2024-09-10 |
790.00 |
790.00 |
790.00 |
790.00 |
0.0M |
| 2024-09-09 |
798.00 |
798.00 |
798.00 |
798.00 |
0.0M |
| 2024-09-06 |
798.00 |
798.00 |
798.00 |
798.00 |
0.0M |
| 2024-09-05 |
789.90 |
792.50 |
789.90 |
792.50 |
0.0M |
| 2024-09-04 |
774.50 |
774.50 |
773.90 |
773.90 |
0.0M |
| 2024-09-03 |
788.00 |
800.00 |
785.00 |
787.84 |
0.0M |
| 2024-09-02 |
787.99 |
787.99 |
787.99 |
787.99 |
0.0M |
| 2024-08-30 |
778.50 |
800.00 |
770.00 |
787.99 |
0.0M |
| 2024-08-29 |
775.00 |
785.00 |
775.00 |
785.00 |
0.0M |
| 2024-08-26 |
776.54 |
776.54 |
776.54 |
776.54 |
0.0M |
| 2024-08-23 |
761.00 |
784.00 |
761.00 |
784.00 |
0.0M |
| 2024-08-22 |
763.00 |
765.50 |
763.00 |
765.47 |
0.0M |
| 2024-08-21 |
769.55 |
769.55 |
769.55 |
769.55 |
0.0M |
| 2024-08-20 |
760.93 |
760.93 |
760.93 |
760.93 |
0.0M |
| 2024-08-19 |
752.00 |
753.00 |
752.00 |
753.00 |
0.0M |
| 2024-08-15 |
740.00 |
740.00 |
740.00 |
740.00 |
0.0M |
| 2024-08-13 |
739.70 |
739.70 |
739.70 |
739.70 |
0.0M |
| 2024-08-06 |
760.94 |
760.94 |
760.94 |
760.94 |
0.0M |
| 2024-08-05 |
740.00 |
761.07 |
740.00 |
761.07 |
0.0M |
| 2024-08-02 |
740.00 |
740.00 |
740.00 |
740.00 |
0.0M |
| 2024-08-01 |
755.00 |
760.99 |
755.00 |
756.12 |
0.0M |
| 2024-07-31 |
770.00 |
770.00 |
765.00 |
769.00 |
0.0M |
| 2024-07-30 |
756.17 |
769.83 |
746.21 |
760.00 |
0.0M |
| 2024-07-29 |
705.00 |
749.00 |
705.00 |
749.00 |
0.0M |
| 2024-07-26 |
699.53 |
699.53 |
699.53 |
699.53 |
0.0M |
| 2024-07-25 |
701.00 |
701.00 |
701.00 |
701.00 |
0.0M |
| 2024-07-24 |
696.00 |
696.00 |
696.00 |
696.00 |
0.0M |
| 2024-07-23 |
685.00 |
703.00 |
684.00 |
691.38 |
0.0M |
| 2024-07-22 |
700.00 |
717.99 |
700.00 |
715.00 |
0.0M |
| 2024-07-19 |
686.01 |
725.00 |
686.01 |
725.00 |
0.0M |
| 2024-07-18 |
730.00 |
732.00 |
729.00 |
729.00 |
0.0M |
| 2024-07-17 |
729.99 |
729.99 |
729.99 |
729.99 |
0.0M |
| 2024-07-16 |
729.50 |
729.50 |
729.50 |
729.50 |
0.0M |
| 2024-07-15 |
729.50 |
729.50 |
729.50 |
729.50 |
0.1M |
| 2024-07-11 |
676.00 |
676.00 |
672.00 |
672.00 |
0.0M |
| 2024-07-09 |
680.05 |
680.05 |
675.00 |
675.00 |
0.0M |
| 2024-07-02 |
696.60 |
696.60 |
692.00 |
693.00 |
0.0M |
| 2024-07-01 |
706.00 |
710.00 |
706.00 |
710.00 |
0.0M |
| 2024-06-28 |
714.00 |
714.00 |
708.15 |
708.15 |
0.0M |
| 2024-06-27 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2024-06-26 |
691.00 |
696.00 |
688.18 |
696.00 |
0.0M |
| 2024-06-25 |
700.00 |
700.00 |
690.00 |
690.00 |
0.0M |
| 2024-06-24 |
685.00 |
690.20 |
685.00 |
690.20 |
0.0M |
| 2024-06-21 |
700.00 |
700.00 |
697.00 |
700.00 |
0.0M |
| 2024-06-18 |
679.00 |
682.00 |
679.00 |
682.00 |
0.0M |
| 2024-06-17 |
696.50 |
696.50 |
694.00 |
694.52 |
0.0M |
| 2024-06-14 |
690.00 |
693.00 |
690.00 |
693.00 |
0.0M |
| 2024-06-13 |
698.40 |
700.01 |
694.00 |
694.00 |
0.0M |
| 2024-06-12 |
717.25 |
717.25 |
717.25 |
717.25 |
0.0M |
| 2024-06-07 |
717.25 |
717.25 |
717.25 |
717.25 |
0.0M |
| 2024-06-06 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2024-06-03 |
694.90 |
694.90 |
694.90 |
694.90 |
0.0M |
| 2024-05-29 |
641.34 |
641.34 |
641.34 |
641.34 |
0.0M |
| 2024-05-21 |
645.00 |
645.00 |
645.00 |
645.00 |
0.0M |
| 2024-05-20 |
649.00 |
650.00 |
648.00 |
648.00 |
0.0M |
| 2024-05-16 |
655.70 |
655.70 |
655.70 |
655.70 |
0.0M |
| 2024-05-07 |
653.00 |
653.00 |
650.23 |
652.20 |
0.0M |
| 2024-04-26 |
648.50 |
648.50 |
630.00 |
630.00 |
0.0M |
| 2024-04-25 |
649.00 |
665.49 |
649.00 |
657.00 |
0.0M |
| 2024-04-18 |
620.00 |
620.00 |
620.00 |
620.00 |
0.0M |
| 2024-04-16 |
666.60 |
666.60 |
666.60 |
666.60 |
0.0M |
| 2024-04-12 |
665.90 |
665.90 |
665.90 |
665.90 |
0.0M |
| 2024-04-02 |
691.00 |
694.46 |
691.00 |
694.46 |
0.0M |
| 2024-03-27 |
730.99 |
730.99 |
712.00 |
712.00 |
0.0M |
| 2024-03-26 |
743.03 |
743.03 |
706.00 |
722.49 |
0.0M |
| 2024-03-22 |
712.00 |
712.00 |
712.00 |
712.00 |
0.0M |
| 2024-03-14 |
705.00 |
705.00 |
705.00 |
705.00 |
0.0M |
| 2024-03-13 |
730.31 |
730.31 |
730.31 |
730.31 |
0.0M |
| 2024-03-05 |
711.50 |
711.50 |
711.50 |
711.50 |
0.0M |
| 2024-02-28 |
728.00 |
728.00 |
728.00 |
728.00 |
0.0M |
| 2024-02-27 |
720.00 |
720.00 |
720.00 |
720.00 |
0.0M |
| 2024-02-14 |
717.75 |
717.75 |
717.75 |
717.75 |
0.0M |
| 2024-02-12 |
735.82 |
735.82 |
725.00 |
725.00 |
0.0M |
| 2024-02-08 |
760.00 |
760.00 |
708.90 |
710.38 |
0.0M |
| 2024-02-07 |
790.00 |
790.00 |
753.06 |
790.00 |
0.0M |
| 2024-02-06 |
753.04 |
753.04 |
753.04 |
753.04 |
0.0M |
| 2024-02-02 |
800.00 |
800.00 |
800.00 |
800.00 |
0.0M |
| 2024-01-30 |
799.00 |
800.00 |
799.00 |
800.00 |
0.0M |
| 2024-01-26 |
790.00 |
792.00 |
789.01 |
792.00 |
0.0M |
| 2024-01-25 |
780.00 |
784.25 |
780.00 |
784.25 |
0.0M |
| 2024-01-23 |
757.00 |
757.00 |
757.00 |
757.00 |
0.0M |
| 2024-01-22 |
751.00 |
751.00 |
751.00 |
751.00 |
0.0M |
| 2024-01-17 |
745.00 |
745.00 |
745.00 |
745.00 |
0.0M |
| 2024-01-12 |
725.00 |
725.00 |
725.00 |
725.00 |
0.0M |
| 2024-01-11 |
745.00 |
745.00 |
745.00 |
745.00 |
0.0M |
| 2024-01-03 |
745.00 |
745.00 |
745.00 |
745.00 |
0.0M |
| 2024-01-02 |
738.00 |
738.00 |
738.00 |
738.00 |
0.0M |