| 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 |
3,255.00 |
3,325.00 |
3,255.00 |
3,325.00 |
0.0M |
| 2024-12-27 |
3,430.00 |
3,570.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2024-12-26 |
3,520.00 |
3,625.00 |
3,485.00 |
3,485.00 |
0.0M |
| 2024-12-25 |
3,260.00 |
3,265.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2024-12-24 |
3,330.00 |
3,330.00 |
3,290.00 |
3,330.00 |
0.0M |
| 2024-12-23 |
3,170.00 |
3,260.00 |
3,170.00 |
3,260.00 |
0.0M |
| 2024-12-20 |
3,110.00 |
3,110.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2024-12-19 |
3,150.00 |
3,195.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-12-18 |
3,185.00 |
3,200.00 |
3,185.00 |
3,200.00 |
0.0M |
| 2024-12-17 |
3,115.00 |
3,115.00 |
3,115.00 |
3,115.00 |
0.0M |
| 2024-12-16 |
3,220.00 |
3,225.00 |
3,155.00 |
3,155.00 |
0.0M |
| 2024-12-13 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2024-12-12 |
3,160.00 |
3,160.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2024-12-11 |
3,155.00 |
3,155.00 |
3,155.00 |
3,155.00 |
0.0M |
| 2024-12-09 |
3,115.00 |
3,155.00 |
3,110.00 |
3,155.00 |
0.0M |
| 2024-12-06 |
3,115.00 |
3,115.00 |
3,115.00 |
3,115.00 |
0.0M |
| 2024-12-05 |
3,105.00 |
3,180.00 |
3,105.00 |
3,115.00 |
0.0M |
| 2024-12-04 |
3,000.00 |
3,115.00 |
3,000.00 |
3,045.00 |
0.0M |
| 2024-12-02 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-11-29 |
3,000.00 |
3,000.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2024-11-28 |
3,000.00 |
3,005.00 |
3,000.00 |
3,005.00 |
0.0M |
| 2024-11-27 |
3,005.00 |
3,005.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-11-26 |
3,040.00 |
3,040.00 |
2,981.00 |
2,983.00 |
0.0M |
| 2024-11-25 |
3,050.00 |
3,070.00 |
3,050.00 |
3,070.00 |
0.0M |
| 2024-11-22 |
3,050.00 |
3,050.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-11-21 |
3,030.00 |
3,030.00 |
3,030.00 |
3,030.00 |
0.0M |
| 2024-11-20 |
3,020.00 |
3,020.00 |
3,005.00 |
3,005.00 |
0.0M |
| 2024-11-19 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2024-11-18 |
3,050.00 |
3,100.00 |
3,005.00 |
3,015.00 |
0.0M |
| 2024-11-15 |
2,950.00 |
3,050.00 |
2,900.00 |
3,050.00 |
0.0M |
| 2024-11-14 |
3,000.00 |
3,000.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2024-11-13 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2024-11-12 |
3,050.00 |
3,050.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-11-07 |
3,005.00 |
3,005.00 |
2,951.00 |
2,951.00 |
0.0M |
| 2024-11-06 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-11-05 |
2,950.00 |
2,951.00 |
2,950.00 |
2,951.00 |
0.0M |
| 2024-10-31 |
2,965.00 |
2,996.00 |
2,951.00 |
2,951.00 |
0.0M |
| 2024-10-30 |
2,946.00 |
2,946.00 |
2,946.00 |
2,946.00 |
0.0M |
| 2024-10-28 |
2,896.00 |
2,896.00 |
2,896.00 |
2,896.00 |
0.0M |
| 2024-10-23 |
2,920.00 |
2,920.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2024-10-22 |
2,902.00 |
2,902.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2024-10-18 |
2,852.00 |
2,852.00 |
2,852.00 |
2,852.00 |
0.0M |
| 2024-10-16 |
2,881.00 |
2,881.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2024-10-15 |
2,858.00 |
2,951.00 |
2,851.00 |
2,851.00 |
0.0M |
| 2024-10-07 |
2,858.00 |
2,858.00 |
2,858.00 |
2,858.00 |
0.0M |
| 2024-10-04 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2024-10-02 |
2,850.00 |
2,851.00 |
2,850.00 |
2,851.00 |
0.0M |
| 2024-10-01 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2024-09-27 |
2,951.00 |
2,951.00 |
2,951.00 |
2,951.00 |
0.0M |
| 2024-09-26 |
2,951.00 |
2,951.00 |
2,951.00 |
2,951.00 |
0.0M |
| 2024-09-25 |
2,996.00 |
2,996.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2024-09-24 |
3,085.00 |
3,085.00 |
2,910.00 |
2,960.00 |
0.0M |
| 2024-09-20 |
2,785.00 |
2,863.00 |
2,785.00 |
2,863.00 |
0.0M |
| 2024-09-19 |
2,766.00 |
2,766.00 |
2,766.00 |
2,766.00 |
0.0M |
| 2024-09-18 |
2,710.00 |
2,750.00 |
2,710.00 |
2,750.00 |
0.0M |
| 2024-09-17 |
2,707.00 |
2,707.00 |
2,706.00 |
2,706.00 |
0.0M |
| 2024-09-09 |
2,730.00 |
2,751.00 |
2,727.00 |
2,751.00 |
0.0M |
| 2024-09-05 |
2,751.00 |
2,751.00 |
2,751.00 |
2,751.00 |
0.0M |
| 2024-09-04 |
2,836.00 |
2,836.00 |
2,789.00 |
2,790.00 |
0.0M |
| 2024-09-03 |
2,800.00 |
2,836.00 |
2,800.00 |
2,836.00 |
0.0M |
| 2024-09-02 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-08-26 |
2,840.00 |
2,889.00 |
2,840.00 |
2,889.00 |
0.0M |
| 2024-08-23 |
2,828.00 |
2,840.00 |
2,761.00 |
2,840.00 |
0.0M |
| 2024-08-22 |
2,800.00 |
2,828.00 |
2,800.00 |
2,828.00 |
0.0M |
| 2024-08-21 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2024-08-20 |
2,720.00 |
2,800.00 |
2,701.00 |
2,800.00 |
0.0M |
| 2024-08-19 |
2,790.00 |
2,790.00 |
2,740.00 |
2,770.00 |
0.0M |
| 2024-08-16 |
2,799.00 |
2,799.00 |
2,798.00 |
2,798.00 |
0.0M |
| 2024-08-15 |
2,775.00 |
2,800.00 |
2,775.00 |
2,800.00 |
0.0M |
| 2024-08-13 |
2,800.00 |
2,801.00 |
2,799.00 |
2,800.00 |
0.0M |
| 2024-08-09 |
2,790.00 |
2,800.00 |
2,790.00 |
2,800.00 |
0.0M |
| 2024-08-08 |
2,527.00 |
2,527.00 |
2,527.00 |
2,527.00 |
0.0M |
| 2024-08-07 |
2,540.00 |
2,540.00 |
2,540.00 |
2,540.00 |
0.0M |
| 2024-08-05 |
2,749.00 |
2,749.00 |
2,540.00 |
2,540.00 |
0.0M |
| 2024-08-02 |
2,905.00 |
2,905.00 |
2,849.00 |
2,849.00 |
0.0M |
| 2024-07-29 |
2,975.00 |
3,025.00 |
2,975.00 |
3,025.00 |
0.0M |
| 2024-07-26 |
3,095.00 |
3,145.00 |
3,095.00 |
3,115.00 |
0.0M |
| 2024-07-25 |
3,025.00 |
3,025.00 |
3,025.00 |
3,025.00 |
0.0M |
| 2024-07-24 |
3,050.00 |
3,070.00 |
3,050.00 |
3,070.00 |
0.0M |
| 2024-07-23 |
3,120.00 |
3,120.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-07-22 |
3,060.00 |
3,090.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-07-19 |
3,105.00 |
3,105.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2024-07-18 |
3,030.00 |
3,060.00 |
3,030.00 |
3,060.00 |
0.0M |
| 2024-07-16 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2024-07-12 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2024-07-11 |
3,190.00 |
3,190.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2024-07-10 |
3,040.00 |
3,160.00 |
3,040.00 |
3,160.00 |
0.0M |
| 2024-07-09 |
3,110.00 |
3,110.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2024-07-08 |
3,140.00 |
3,140.00 |
3,080.00 |
3,105.00 |
0.0M |
| 2024-07-05 |
3,070.00 |
3,070.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2024-07-04 |
2,947.00 |
3,140.00 |
2,947.00 |
3,070.00 |
0.0M |
| 2024-06-28 |
2,899.00 |
2,900.00 |
2,899.00 |
2,900.00 |
0.0M |
| 2024-06-27 |
2,900.00 |
2,900.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2024-06-26 |
2,945.00 |
2,954.00 |
2,924.00 |
2,931.00 |
0.0M |
| 2024-06-25 |
2,988.00 |
2,988.00 |
2,940.00 |
2,950.00 |
0.0M |
| 2024-06-24 |
2,940.00 |
2,990.00 |
2,940.00 |
2,990.00 |
0.0M |
| 2024-06-21 |
2,930.00 |
2,972.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-06-20 |
2,850.00 |
2,899.00 |
2,850.00 |
2,899.00 |
0.0M |
| 2024-06-19 |
2,800.00 |
2,838.00 |
2,800.00 |
2,838.00 |
0.0M |
| 2024-06-17 |
2,810.00 |
2,810.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2024-06-07 |
2,787.00 |
2,810.00 |
2,787.00 |
2,810.00 |
0.0M |
| 2024-06-06 |
2,845.00 |
2,845.00 |
2,830.00 |
2,837.00 |
0.1M |
| 2024-06-04 |
2,846.00 |
2,847.00 |
2,846.00 |
2,847.00 |
0.0M |
| 2024-06-03 |
2,838.00 |
2,845.00 |
2,838.00 |
2,845.00 |
0.0M |
| 2024-05-31 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2024-05-29 |
2,751.00 |
2,751.00 |
2,751.00 |
2,751.00 |
0.0M |
| 2024-05-28 |
2,731.00 |
2,758.00 |
2,731.00 |
2,758.00 |
0.0M |
| 2024-05-27 |
2,830.00 |
2,830.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2024-05-24 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2024-05-23 |
2,860.00 |
2,860.00 |
2,820.00 |
2,820.00 |
0.0M |
| 2024-05-22 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2024-05-20 |
2,894.00 |
2,894.00 |
2,894.00 |
2,894.00 |
0.0M |
| 2024-05-15 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-05-14 |
2,800.00 |
2,900.00 |
2,800.00 |
2,900.00 |
0.0M |
| 2024-05-08 |
2,810.00 |
2,834.00 |
2,810.00 |
2,834.00 |
0.0M |
| 2024-05-07 |
2,800.00 |
2,810.00 |
2,750.00 |
2,810.00 |
0.0M |
| 2024-04-26 |
2,771.00 |
2,771.00 |
2,757.00 |
2,757.00 |
0.0M |
| 2024-04-24 |
2,780.00 |
2,780.00 |
2,771.00 |
2,771.00 |
0.0M |
| 2024-04-23 |
2,781.00 |
2,781.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2024-04-22 |
2,781.00 |
2,781.00 |
2,781.00 |
2,781.00 |
0.0M |
| 2024-04-19 |
2,772.00 |
2,781.00 |
2,772.00 |
2,781.00 |
0.0M |
| 2024-04-16 |
2,865.00 |
2,865.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2024-04-12 |
2,765.00 |
2,765.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2024-04-10 |
2,764.00 |
2,764.00 |
2,764.00 |
2,764.00 |
0.0M |
| 2024-04-09 |
2,812.00 |
2,812.00 |
2,812.00 |
2,812.00 |
0.0M |
| 2024-04-05 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2024-04-04 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2024-04-03 |
2,745.00 |
2,750.00 |
2,740.00 |
2,750.00 |
0.0M |
| 2024-04-01 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2024-03-29 |
2,706.00 |
2,706.00 |
2,706.00 |
2,706.00 |
0.0M |
| 2024-03-27 |
2,750.00 |
2,750.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2024-03-26 |
2,740.00 |
2,748.00 |
2,740.00 |
2,747.00 |
0.0M |
| 2024-03-25 |
2,701.00 |
2,730.00 |
2,701.00 |
2,730.00 |
0.0M |
| 2024-03-22 |
2,735.00 |
2,735.00 |
2,701.00 |
2,701.00 |
0.0M |
| 2024-03-21 |
2,749.00 |
2,750.00 |
2,731.00 |
2,735.00 |
0.0M |
| 2024-03-19 |
2,735.00 |
2,735.00 |
2,735.00 |
2,735.00 |
0.0M |
| 2024-03-18 |
2,724.00 |
2,760.00 |
2,724.00 |
2,760.00 |
0.0M |
| 2024-03-15 |
2,759.00 |
2,760.00 |
2,759.00 |
2,759.00 |
0.0M |
| 2024-03-13 |
2,759.00 |
2,759.00 |
2,759.00 |
2,759.00 |
0.0M |
| 2024-03-12 |
2,750.00 |
2,790.00 |
2,739.00 |
2,790.00 |
0.0M |
| 2024-03-11 |
2,830.00 |
2,830.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2024-03-08 |
2,846.00 |
2,846.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2024-03-07 |
2,856.00 |
2,856.00 |
2,856.00 |
2,856.00 |
0.0M |
| 2024-03-06 |
2,860.00 |
2,860.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2024-03-05 |
2,900.00 |
2,960.00 |
2,900.00 |
2,960.00 |
0.0M |
| 2024-03-04 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2024-02-29 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-02-27 |
2,946.00 |
2,946.00 |
2,946.00 |
2,946.00 |
0.0M |
| 2024-02-26 |
2,971.00 |
2,977.00 |
2,927.00 |
2,946.00 |
0.0M |
| 2024-02-22 |
2,961.00 |
2,971.00 |
2,960.00 |
2,971.00 |
0.0M |
| 2024-02-20 |
2,967.00 |
2,967.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2024-02-19 |
2,919.00 |
2,967.00 |
2,919.00 |
2,967.00 |
0.0M |
| 2024-02-16 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-02-15 |
2,892.00 |
2,892.00 |
2,892.00 |
2,892.00 |
0.0M |
| 2024-02-14 |
2,920.00 |
2,920.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-02-13 |
2,950.00 |
2,980.00 |
2,950.00 |
2,980.00 |
0.0M |
| 2024-02-08 |
2,890.00 |
2,987.00 |
2,890.00 |
2,987.00 |
0.0M |
| 2024-02-07 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2024-02-06 |
2,850.00 |
2,850.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2024-02-05 |
2,880.00 |
2,880.00 |
2,870.00 |
2,880.00 |
0.0M |
| 2024-02-01 |
2,890.00 |
2,890.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2024-01-30 |
2,888.00 |
2,888.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2024-01-26 |
2,889.00 |
2,889.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2024-01-25 |
2,874.00 |
2,880.00 |
2,874.00 |
2,880.00 |
0.0M |
| 2024-01-23 |
2,851.00 |
2,868.00 |
2,840.00 |
2,868.00 |
0.0M |
| 2024-01-22 |
2,867.00 |
2,867.00 |
2,867.00 |
2,867.00 |
0.0M |
| 2024-01-19 |
2,850.00 |
2,850.00 |
2,801.00 |
2,850.00 |
0.0M |
| 2024-01-17 |
2,849.00 |
2,900.00 |
2,849.00 |
2,900.00 |
0.0M |
| 2024-01-16 |
2,850.00 |
2,850.00 |
2,845.00 |
2,845.00 |
0.0M |
| 2024-01-15 |
2,836.00 |
2,850.00 |
2,800.00 |
2,850.00 |
0.0M |
| 2024-01-11 |
2,828.00 |
2,850.00 |
2,828.00 |
2,836.00 |
0.0M |
| 2024-01-04 |
2,770.00 |
2,900.00 |
2,749.00 |
2,900.00 |
0.0M |