| 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 |
| 2023-12-29 |
2,262.00 |
2,263.00 |
2,172.00 |
2,233.00 |
0.1M |
| 2023-12-28 |
2,286.00 |
2,320.00 |
2,226.00 |
2,275.00 |
0.1M |
| 2023-12-27 |
2,230.00 |
2,348.00 |
2,230.00 |
2,289.00 |
0.2M |
| 2023-12-26 |
2,325.00 |
2,357.00 |
2,170.00 |
2,180.00 |
0.1M |
| 2023-12-25 |
2,405.00 |
2,405.00 |
2,262.00 |
2,344.00 |
0.1M |
| 2023-12-22 |
2,285.00 |
2,465.00 |
2,283.00 |
2,389.00 |
0.2M |
| 2023-12-21 |
2,310.00 |
2,369.00 |
2,294.00 |
2,300.00 |
0.1M |
| 2023-12-20 |
2,270.00 |
2,395.00 |
2,261.00 |
2,335.00 |
0.1M |
| 2023-12-19 |
2,275.00 |
2,325.00 |
2,242.00 |
2,272.00 |
0.1M |
| 2023-12-18 |
2,287.00 |
2,342.00 |
2,237.00 |
2,325.00 |
0.1M |
| 2023-12-15 |
2,229.00 |
2,395.00 |
2,227.00 |
2,328.00 |
0.2M |
| 2023-12-14 |
2,160.00 |
2,200.00 |
2,114.00 |
2,184.00 |
0.1M |
| 2023-12-13 |
2,090.00 |
2,178.00 |
2,045.00 |
2,136.00 |
0.1M |
| 2023-12-12 |
2,202.00 |
2,265.00 |
2,065.00 |
2,084.00 |
0.1M |
| 2023-12-11 |
2,279.00 |
2,295.00 |
2,197.00 |
2,210.00 |
0.1M |
| 2023-12-08 |
2,111.00 |
2,293.00 |
2,111.00 |
2,192.00 |
0.2M |
| 2023-12-07 |
2,149.00 |
2,235.00 |
2,071.00 |
2,088.00 |
0.1M |
| 2023-12-06 |
2,132.00 |
2,168.00 |
2,105.00 |
2,126.00 |
0.1M |
| 2023-12-05 |
2,181.00 |
2,191.00 |
2,099.00 |
2,105.00 |
0.2M |
| 2023-12-04 |
2,299.00 |
2,320.00 |
2,190.00 |
2,231.00 |
0.1M |
| 2023-12-01 |
2,427.00 |
2,427.00 |
2,271.00 |
2,299.00 |
0.2M |
| 2023-11-30 |
2,580.00 |
2,605.00 |
2,431.00 |
2,524.00 |
0.2M |
| 2023-11-29 |
2,551.00 |
2,605.00 |
2,522.00 |
2,575.00 |
0.1M |
| 2023-11-28 |
2,606.00 |
2,607.00 |
2,515.00 |
2,551.00 |
0.1M |
| 2023-11-27 |
2,684.00 |
2,721.00 |
2,605.00 |
2,638.00 |
0.1M |
| 2023-11-24 |
2,663.00 |
2,719.00 |
2,635.00 |
2,666.00 |
0.1M |
| 2023-11-22 |
2,665.00 |
2,715.00 |
2,611.00 |
2,661.00 |
0.1M |
| 2023-11-21 |
2,702.00 |
2,779.00 |
2,653.00 |
2,763.00 |
0.1M |
| 2023-11-20 |
2,615.00 |
2,687.00 |
2,569.00 |
2,656.00 |
0.1M |
| 2023-11-17 |
2,686.00 |
2,788.00 |
2,663.00 |
2,683.00 |
0.1M |
| 2023-11-16 |
2,602.00 |
2,779.00 |
2,602.00 |
2,664.00 |
0.1M |
| 2023-11-15 |
2,707.00 |
2,710.00 |
2,565.00 |
2,652.00 |
0.1M |
| 2023-11-14 |
2,717.00 |
2,787.00 |
2,678.00 |
2,689.00 |
0.1M |
| 2023-11-13 |
2,774.00 |
2,836.00 |
2,673.00 |
2,739.00 |
0.1M |
| 2023-11-10 |
2,828.00 |
2,890.00 |
2,776.00 |
2,824.00 |
0.1M |
| 2023-11-09 |
2,880.00 |
2,968.00 |
2,849.00 |
2,928.00 |
0.1M |
| 2023-11-08 |
2,800.00 |
2,913.00 |
2,800.00 |
2,886.00 |
0.2M |
| 2023-11-07 |
2,750.00 |
2,815.00 |
2,727.00 |
2,787.00 |
0.1M |
| 2023-11-06 |
2,555.00 |
2,800.00 |
2,555.00 |
2,800.00 |
0.3M |
| 2023-11-02 |
2,497.00 |
2,578.00 |
2,479.00 |
2,526.00 |
0.1M |
| 2023-11-01 |
2,605.00 |
2,605.00 |
2,456.00 |
2,536.00 |
0.1M |
| 2023-10-31 |
2,500.00 |
2,610.00 |
2,481.00 |
2,606.00 |
0.1M |
| 2023-10-30 |
2,400.00 |
2,572.00 |
2,365.00 |
2,550.00 |
0.2M |
| 2023-10-27 |
2,386.00 |
2,413.00 |
2,288.00 |
2,413.00 |
0.2M |
| 2023-10-26 |
2,420.00 |
2,560.00 |
2,324.00 |
2,336.00 |
0.5M |
| 2023-10-25 |
2,267.00 |
2,302.00 |
2,209.00 |
2,220.00 |
0.1M |
| 2023-10-24 |
2,153.00 |
2,320.00 |
2,133.00 |
2,310.00 |
0.2M |
| 2023-10-23 |
2,129.00 |
2,194.00 |
2,101.00 |
2,106.00 |
0.1M |
| 2023-10-20 |
2,155.00 |
2,166.00 |
2,060.00 |
2,098.00 |
0.2M |
| 2023-10-19 |
2,175.00 |
2,234.00 |
2,153.00 |
2,204.00 |
0.1M |
| 2023-10-18 |
2,192.00 |
2,264.00 |
2,169.00 |
2,257.00 |
0.1M |
| 2023-10-17 |
2,298.00 |
2,331.00 |
2,193.00 |
2,215.00 |
0.1M |
| 2023-10-16 |
2,363.00 |
2,363.00 |
2,220.00 |
2,248.00 |
0.1M |
| 2023-10-13 |
2,440.00 |
2,444.00 |
2,337.00 |
2,363.00 |
0.1M |
| 2023-10-12 |
2,492.00 |
2,492.00 |
2,426.00 |
2,449.00 |
0.1M |
| 2023-10-11 |
2,513.00 |
2,523.00 |
2,428.00 |
2,453.00 |
0.1M |
| 2023-10-10 |
2,536.00 |
2,551.00 |
2,444.00 |
2,515.00 |
0.1M |
| 2023-10-06 |
2,558.00 |
2,558.00 |
2,498.00 |
2,515.00 |
0.1M |
| 2023-10-05 |
2,450.00 |
2,580.00 |
2,416.00 |
2,564.00 |
0.1M |
| 2023-10-04 |
2,352.00 |
2,455.00 |
2,352.00 |
2,407.00 |
0.1M |
| 2023-10-03 |
2,423.00 |
2,471.00 |
2,382.00 |
2,425.00 |
0.1M |
| 2023-10-02 |
2,486.00 |
2,506.00 |
2,429.00 |
2,450.00 |
0.1M |
| 2023-09-29 |
2,416.00 |
2,509.00 |
2,410.00 |
2,486.00 |
0.1M |
| 2023-09-28 |
2,450.00 |
2,458.00 |
2,382.00 |
2,384.00 |
0.1M |
| 2023-09-27 |
2,476.00 |
2,534.00 |
2,446.00 |
2,486.00 |
0.1M |
| 2023-09-26 |
2,506.00 |
2,563.00 |
2,499.00 |
2,514.00 |
0.1M |
| 2023-09-25 |
2,400.00 |
2,557.00 |
2,400.00 |
2,546.00 |
0.2M |
| 2023-09-22 |
2,252.00 |
2,423.00 |
2,240.00 |
2,405.00 |
0.1M |
| 2023-09-21 |
2,320.00 |
2,326.00 |
2,236.00 |
2,302.00 |
0.1M |
| 2023-09-20 |
2,314.00 |
2,385.00 |
2,282.00 |
2,373.00 |
0.1M |
| 2023-09-19 |
2,480.00 |
2,492.00 |
2,314.00 |
2,354.00 |
0.2M |
| 2023-09-15 |
2,500.00 |
2,580.00 |
2,476.00 |
2,566.00 |
0.1M |
| 2023-09-14 |
2,428.00 |
2,563.00 |
2,392.00 |
2,536.00 |
0.2M |
| 2023-09-13 |
2,490.00 |
2,525.00 |
2,427.00 |
2,465.00 |
0.1M |
| 2023-09-12 |
2,530.00 |
2,562.00 |
2,403.00 |
2,507.00 |
0.2M |
| 2023-09-11 |
2,618.00 |
2,623.00 |
2,530.00 |
2,575.00 |
0.2M |
| 2023-09-08 |
2,607.00 |
2,638.00 |
2,516.00 |
2,616.00 |
0.3M |
| 2023-09-07 |
2,853.00 |
2,853.00 |
2,557.00 |
2,598.00 |
0.6M |
| 2023-09-06 |
2,870.00 |
2,904.00 |
2,840.00 |
2,880.00 |
0.1M |
| 2023-09-05 |
2,817.00 |
2,887.00 |
2,791.00 |
2,873.00 |
0.1M |
| 2023-09-04 |
2,962.00 |
2,984.00 |
2,811.00 |
2,817.00 |
0.1M |
| 2023-09-01 |
3,025.00 |
3,055.00 |
2,979.00 |
2,982.00 |
0.1M |
| 2023-08-31 |
3,000.00 |
3,100.00 |
2,939.00 |
3,035.00 |
0.1M |
| 2023-08-30 |
2,946.00 |
3,005.00 |
2,872.00 |
2,960.00 |
0.2M |
| 2023-08-29 |
3,000.00 |
3,060.00 |
2,909.00 |
2,924.00 |
0.1M |
| 2023-08-28 |
2,960.00 |
3,010.00 |
2,951.00 |
2,980.00 |
0.1M |
| 2023-08-25 |
3,030.00 |
3,045.00 |
2,939.00 |
2,939.00 |
0.1M |
| 2023-08-24 |
2,970.00 |
3,025.00 |
2,925.00 |
2,976.00 |
0.1M |
| 2023-08-23 |
2,951.00 |
2,970.00 |
2,882.00 |
2,970.00 |
0.1M |
| 2023-08-22 |
3,005.00 |
3,090.00 |
2,939.00 |
2,999.00 |
0.1M |
| 2023-08-21 |
2,854.00 |
3,035.00 |
2,831.00 |
3,030.00 |
0.2M |
| 2023-08-18 |
2,873.00 |
2,900.00 |
2,669.00 |
2,804.00 |
0.4M |
| 2023-08-17 |
3,110.00 |
3,110.00 |
2,831.00 |
2,873.00 |
0.3M |
| 2023-08-16 |
3,135.00 |
3,210.00 |
3,085.00 |
3,110.00 |
0.1M |
| 2023-08-15 |
3,145.00 |
3,195.00 |
3,125.00 |
3,180.00 |
0.1M |
| 2023-08-14 |
3,195.00 |
3,255.00 |
3,075.00 |
3,100.00 |
0.1M |
| 2023-08-10 |
3,180.00 |
3,270.00 |
3,070.00 |
3,145.00 |
0.1M |
| 2023-08-09 |
3,345.00 |
3,410.00 |
3,200.00 |
3,245.00 |
0.1M |
| 2023-08-08 |
3,415.00 |
3,490.00 |
3,305.00 |
3,365.00 |
0.1M |
| 2023-08-07 |
3,165.00 |
3,400.00 |
3,145.00 |
3,365.00 |
0.1M |
| 2023-08-04 |
3,440.00 |
3,480.00 |
3,190.00 |
3,230.00 |
0.2M |
| 2023-08-03 |
3,400.00 |
3,490.00 |
3,365.00 |
3,485.00 |
0.1M |
| 2023-08-02 |
3,370.00 |
3,485.00 |
3,315.00 |
3,460.00 |
0.2M |
| 2023-08-01 |
3,240.00 |
3,500.00 |
3,240.00 |
3,475.00 |
0.2M |
| 2023-07-31 |
3,170.00 |
3,295.00 |
3,100.00 |
3,240.00 |
0.2M |
| 2023-07-28 |
3,000.00 |
3,200.00 |
2,889.00 |
3,165.00 |
0.3M |
| 2023-07-27 |
3,100.00 |
3,250.00 |
2,992.00 |
3,050.00 |
0.9M |
| 2023-07-26 |
2,730.00 |
2,750.00 |
2,582.00 |
2,749.00 |
0.6M |
| 2023-07-25 |
2,911.00 |
2,920.00 |
2,743.00 |
2,775.00 |
0.4M |
| 2023-07-24 |
2,844.00 |
2,930.00 |
2,721.00 |
2,883.00 |
0.5M |
| 2023-07-21 |
2,882.00 |
2,971.00 |
2,783.00 |
2,873.00 |
0.2M |
| 2023-07-20 |
3,080.00 |
3,100.00 |
2,830.00 |
2,832.00 |
0.5M |
| 2023-07-19 |
3,090.00 |
3,155.00 |
3,065.00 |
3,095.00 |
0.2M |
| 2023-07-18 |
3,150.00 |
3,210.00 |
3,065.00 |
3,090.00 |
0.2M |
| 2023-07-14 |
3,350.00 |
3,400.00 |
3,260.00 |
3,265.00 |
0.1M |
| 2023-07-13 |
3,465.00 |
3,470.00 |
3,325.00 |
3,420.00 |
0.1M |
| 2023-07-12 |
3,335.00 |
3,490.00 |
3,335.00 |
3,480.00 |
0.1M |
| 2023-07-11 |
3,375.00 |
3,440.00 |
3,235.00 |
3,295.00 |
0.2M |
| 2023-07-10 |
3,660.00 |
3,710.00 |
3,355.00 |
3,370.00 |
0.3M |
| 2023-07-07 |
3,480.00 |
3,545.00 |
3,370.00 |
3,450.00 |
0.2M |
| 2023-07-06 |
3,450.00 |
3,855.00 |
3,400.00 |
3,510.00 |
0.8M |
| 2023-07-05 |
3,350.00 |
3,560.00 |
3,275.00 |
3,445.00 |
0.2M |
| 2023-07-04 |
3,490.00 |
3,500.00 |
3,300.00 |
3,380.00 |
0.2M |
| 2023-07-03 |
3,355.00 |
3,480.00 |
3,140.00 |
3,465.00 |
0.5M |
| 2023-06-30 |
3,250.00 |
3,380.00 |
3,190.00 |
3,300.00 |
0.4M |
| 2023-06-29 |
3,670.00 |
3,780.00 |
3,150.00 |
3,300.00 |
0.5M |
| 2023-06-28 |
3,695.00 |
3,800.00 |
3,460.00 |
3,720.00 |
1.1M |
| 2023-06-27 |
3,485.00 |
3,995.00 |
3,345.00 |
3,750.00 |
3.0M |
| 2023-06-26 |
3,420.00 |
3,875.00 |
3,170.00 |
3,400.00 |
3.2M |
| 2023-06-23 |
3,620.00 |
3,630.00 |
3,200.00 |
3,280.00 |
1.9M |
| 2023-06-22 |
3,900.00 |
4,000.00 |
3,900.00 |
3,900.00 |
1.0M |
| 2023-06-21 |
4,430.00 |
5,130.00 |
4,150.00 |
4,600.00 |
4.8M |