| 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 |
1,249.83 |
1,250.00 |
1,249.83 |
1,250.00 |
0.0M |
| 2024-12-27 |
1,253.50 |
1,253.50 |
1,238.00 |
1,245.34 |
0.0M |
| 2024-12-26 |
1,265.00 |
1,267.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2024-12-24 |
1,255.00 |
1,265.82 |
1,253.00 |
1,265.66 |
0.0M |
| 2024-12-23 |
1,240.00 |
1,241.00 |
1,237.35 |
1,237.35 |
0.0M |
| 2024-12-17 |
1,230.37 |
1,230.37 |
1,223.00 |
1,223.00 |
0.0M |
| 2024-12-16 |
1,242.00 |
1,242.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2024-12-13 |
1,242.00 |
1,242.00 |
1,242.00 |
1,242.00 |
0.0M |
| 2024-12-11 |
1,273.77 |
1,273.77 |
1,273.77 |
1,273.77 |
0.0M |
| 2024-12-10 |
1,286.52 |
1,286.52 |
1,283.51 |
1,283.51 |
0.0M |
| 2024-12-09 |
1,277.03 |
1,280.16 |
1,262.00 |
1,262.00 |
0.0M |
| 2024-12-06 |
1,298.00 |
1,298.00 |
1,298.00 |
1,298.00 |
0.0M |
| 2024-12-05 |
1,329.99 |
1,350.00 |
1,319.00 |
1,347.00 |
0.0M |
| 2024-12-04 |
1,283.14 |
1,285.00 |
1,277.96 |
1,281.00 |
0.0M |
| 2024-12-03 |
1,289.59 |
1,289.59 |
1,289.59 |
1,289.59 |
0.0M |
| 2024-12-02 |
1,295.00 |
1,295.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2024-11-27 |
1,322.24 |
1,322.24 |
1,305.00 |
1,305.00 |
0.0M |
| 2024-11-25 |
1,308.00 |
1,309.32 |
1,308.00 |
1,309.32 |
0.0M |
| 2024-11-22 |
1,314.00 |
1,314.00 |
1,295.00 |
1,299.00 |
0.0M |
| 2024-11-21 |
1,320.00 |
1,320.00 |
1,314.00 |
1,314.00 |
0.0M |
| 2024-11-20 |
1,290.00 |
1,290.00 |
1,267.00 |
1,267.00 |
0.0M |
| 2024-11-19 |
1,285.00 |
1,297.00 |
1,266.00 |
1,289.41 |
0.0M |
| 2024-11-15 |
1,306.00 |
1,306.00 |
1,306.00 |
1,306.00 |
0.0M |
| 2024-11-14 |
1,319.00 |
1,350.00 |
1,319.00 |
1,336.00 |
0.0M |
| 2024-11-13 |
1,330.00 |
1,345.00 |
1,325.00 |
1,325.00 |
0.0M |
| 2024-11-12 |
1,300.00 |
1,318.00 |
1,300.00 |
1,317.50 |
0.0M |
| 2024-11-11 |
1,245.00 |
1,299.43 |
1,245.00 |
1,291.10 |
0.0M |
| 2024-11-08 |
1,222.10 |
1,242.00 |
1,222.10 |
1,239.36 |
0.0M |
| 2024-11-07 |
1,227.00 |
1,229.13 |
1,206.00 |
1,207.00 |
0.0M |
| 2024-11-06 |
1,197.81 |
1,267.30 |
1,197.81 |
1,250.00 |
0.0M |
| 2024-11-05 |
1,180.50 |
1,180.50 |
1,180.50 |
1,180.50 |
0.0M |
| 2024-11-04 |
1,144.53 |
1,155.87 |
1,144.53 |
1,155.87 |
0.0M |
| 2024-11-01 |
1,143.25 |
1,191.48 |
1,143.25 |
1,188.00 |
0.0M |
| 2024-10-31 |
1,149.00 |
1,149.00 |
1,149.00 |
1,149.00 |
0.0M |
| 2024-10-30 |
1,165.01 |
1,184.06 |
1,165.01 |
1,184.04 |
0.0M |
| 2024-10-29 |
1,120.00 |
1,153.00 |
1,120.00 |
1,150.89 |
0.0M |
| 2024-10-28 |
1,106.00 |
1,125.00 |
1,106.00 |
1,120.60 |
0.0M |
| 2024-10-25 |
1,080.01 |
1,080.01 |
1,073.81 |
1,077.52 |
0.0M |
| 2024-10-22 |
1,089.00 |
1,093.00 |
1,089.00 |
1,093.00 |
0.0M |
| 2024-10-21 |
1,096.00 |
1,097.00 |
1,090.61 |
1,097.00 |
0.0M |
| 2024-10-18 |
1,104.00 |
1,114.00 |
1,104.00 |
1,112.00 |
0.0M |
| 2024-10-17 |
1,108.27 |
1,108.27 |
1,092.15 |
1,092.15 |
0.0M |
| 2024-10-16 |
1,065.00 |
1,125.00 |
1,065.00 |
1,125.00 |
0.0M |
| 2024-10-15 |
1,049.00 |
1,049.00 |
1,037.41 |
1,037.83 |
0.0M |
| 2024-10-14 |
1,006.75 |
1,030.00 |
1,006.75 |
1,030.00 |
0.0M |
| 2024-10-11 |
986.33 |
986.33 |
975.00 |
980.00 |
0.0M |
| 2024-10-10 |
985.32 |
988.00 |
967.83 |
967.83 |
0.0M |
| 2024-10-09 |
1,000.00 |
1,004.30 |
987.01 |
987.01 |
0.0M |
| 2024-10-08 |
991.56 |
991.56 |
978.03 |
978.03 |
0.0M |
| 2024-10-07 |
945.00 |
948.49 |
945.00 |
948.49 |
0.0M |
| 2024-10-04 |
934.00 |
948.00 |
934.00 |
948.00 |
0.0M |
| 2024-10-03 |
925.00 |
925.00 |
915.00 |
915.00 |
0.0M |
| 2024-10-02 |
998.00 |
998.00 |
942.00 |
944.69 |
0.0M |
| 2024-09-30 |
998.00 |
998.00 |
998.00 |
998.00 |
0.0M |
| 2024-09-27 |
1,018.01 |
1,018.01 |
1,010.00 |
1,012.00 |
0.0M |
| 2024-09-26 |
960.00 |
1,020.00 |
960.00 |
1,017.00 |
0.0M |
| 2024-09-25 |
936.00 |
959.00 |
936.00 |
956.57 |
0.0M |
| 2024-09-24 |
908.00 |
923.00 |
908.00 |
923.00 |
0.0M |
| 2024-09-23 |
908.86 |
918.98 |
908.86 |
918.98 |
0.0M |
| 2024-09-20 |
905.00 |
912.00 |
905.00 |
912.00 |
0.0M |
| 2024-09-19 |
911.00 |
920.00 |
905.00 |
905.00 |
0.0M |
| 2024-09-18 |
895.00 |
907.70 |
895.00 |
906.46 |
0.0M |
| 2024-09-17 |
894.53 |
910.00 |
888.00 |
888.00 |
0.0M |
| 2024-09-13 |
875.00 |
875.67 |
865.29 |
870.00 |
0.0M |
| 2024-09-12 |
913.50 |
919.75 |
860.00 |
862.43 |
0.0M |
| 2024-09-11 |
867.34 |
875.00 |
861.09 |
872.03 |
0.0M |
| 2024-09-10 |
868.92 |
871.51 |
861.50 |
867.37 |
0.0M |
| 2024-09-09 |
838.18 |
870.00 |
838.18 |
870.00 |
0.0M |
| 2024-09-06 |
850.24 |
850.24 |
836.00 |
838.18 |
0.0M |
| 2024-09-05 |
855.00 |
859.98 |
837.50 |
837.50 |
0.0M |
| 2024-09-04 |
843.99 |
846.00 |
843.00 |
843.00 |
0.0M |
| 2024-09-03 |
840.00 |
848.39 |
838.00 |
838.00 |
0.0M |
| 2024-09-02 |
835.00 |
835.00 |
835.00 |
835.00 |
0.0M |
| 2024-08-30 |
830.00 |
835.00 |
821.71 |
835.00 |
0.0M |
| 2024-08-29 |
821.30 |
828.93 |
821.30 |
825.82 |
0.0M |
| 2024-08-28 |
801.30 |
801.30 |
790.00 |
790.00 |
0.0M |
| 2024-08-27 |
794.57 |
803.00 |
794.57 |
800.30 |
0.0M |
| 2024-08-26 |
785.20 |
803.00 |
785.20 |
791.00 |
0.0M |
| 2024-08-23 |
788.26 |
788.26 |
788.26 |
788.26 |
0.0M |
| 2024-08-22 |
789.22 |
789.22 |
779.35 |
779.35 |
0.0M |
| 2024-08-21 |
770.00 |
776.00 |
764.95 |
775.00 |
0.0M |
| 2024-08-20 |
761.00 |
761.00 |
761.00 |
761.00 |
0.0M |
| 2024-08-19 |
752.41 |
761.39 |
752.41 |
756.50 |
0.0M |
| 2024-08-16 |
746.50 |
748.79 |
746.50 |
748.79 |
0.0M |
| 2024-08-15 |
750.74 |
755.00 |
750.74 |
752.70 |
0.0M |
| 2024-08-14 |
743.42 |
743.42 |
734.39 |
734.39 |
0.0M |
| 2024-08-13 |
747.16 |
747.16 |
747.16 |
747.16 |
0.0M |
| 2024-08-12 |
745.00 |
746.30 |
745.00 |
746.30 |
0.0M |
| 2024-08-09 |
736.71 |
739.26 |
736.71 |
739.00 |
0.0M |
| 2024-08-08 |
750.50 |
750.50 |
750.50 |
750.50 |
0.0M |
| 2024-08-07 |
722.50 |
728.99 |
721.00 |
721.00 |
0.0M |
| 2024-08-06 |
739.15 |
749.99 |
739.15 |
745.00 |
0.0M |
| 2024-08-05 |
750.00 |
750.00 |
741.16 |
741.16 |
0.0M |
| 2024-08-02 |
758.10 |
768.89 |
755.00 |
762.10 |
0.0M |
| 2024-08-01 |
777.00 |
778.02 |
771.00 |
774.34 |
0.0M |
| 2024-07-31 |
807.00 |
807.00 |
801.00 |
807.00 |
0.0M |
| 2024-07-30 |
804.70 |
825.00 |
804.70 |
825.00 |
0.0M |
| 2024-07-29 |
818.31 |
818.40 |
804.70 |
804.70 |
0.0M |
| 2024-07-25 |
780.00 |
808.91 |
780.00 |
807.97 |
0.0M |
| 2024-07-24 |
796.11 |
796.11 |
794.00 |
794.00 |
0.0M |
| 2024-07-23 |
785.00 |
793.00 |
785.00 |
792.51 |
0.0M |
| 2024-07-22 |
803.00 |
803.00 |
788.00 |
790.30 |
0.0M |
| 2024-07-19 |
790.00 |
790.00 |
790.00 |
790.00 |
0.0M |
| 2024-07-18 |
828.00 |
828.00 |
807.50 |
812.00 |
0.0M |
| 2024-07-17 |
817.04 |
817.04 |
810.70 |
810.70 |
0.0M |
| 2024-07-16 |
770.00 |
810.67 |
770.00 |
810.21 |
0.0M |
| 2024-07-15 |
766.50 |
770.30 |
765.00 |
767.27 |
0.0M |
| 2024-07-12 |
779.00 |
779.00 |
769.00 |
769.27 |
0.0M |
| 2024-07-11 |
770.28 |
795.89 |
769.70 |
795.89 |
0.0M |
| 2024-07-10 |
835.00 |
838.39 |
831.00 |
835.19 |
0.0M |
| 2024-07-09 |
838.91 |
849.99 |
838.91 |
843.60 |
0.0M |
| 2024-07-08 |
840.00 |
840.00 |
835.00 |
835.00 |
0.0M |
| 2024-07-05 |
844.61 |
844.61 |
835.00 |
835.00 |
0.0M |
| 2024-07-02 |
870.00 |
870.00 |
850.00 |
850.00 |
0.0M |
| 2024-07-01 |
869.44 |
869.44 |
860.60 |
861.47 |
0.0M |
| 2024-06-28 |
889.00 |
889.00 |
868.00 |
868.00 |
0.0M |
| 2024-06-27 |
885.10 |
889.00 |
885.00 |
889.00 |
0.0M |
| 2024-06-26 |
876.01 |
885.10 |
875.20 |
885.10 |
0.0M |
| 2024-06-25 |
894.41 |
902.00 |
884.57 |
884.57 |
0.1M |
| 2024-06-24 |
902.30 |
902.30 |
888.00 |
888.00 |
0.0M |
| 2024-06-21 |
901.00 |
901.00 |
901.00 |
901.00 |
0.0M |
| 2024-06-20 |
915.00 |
915.00 |
903.74 |
903.74 |
0.0M |
| 2024-06-18 |
909.93 |
913.40 |
908.99 |
913.30 |
0.0M |
| 2024-06-17 |
907.00 |
911.51 |
905.05 |
911.51 |
0.0M |
| 2024-06-14 |
886.40 |
893.00 |
882.41 |
893.00 |
0.0M |
| 2024-06-13 |
923.00 |
925.00 |
920.00 |
920.20 |
0.0M |
| 2024-06-12 |
925.00 |
961.41 |
925.00 |
950.61 |
0.0M |
| 2024-06-11 |
911.31 |
911.31 |
911.31 |
911.31 |
0.0M |
| 2024-06-10 |
936.00 |
936.00 |
925.00 |
925.38 |
0.0M |
| 2024-06-07 |
909.00 |
926.00 |
909.00 |
926.00 |
0.0M |
| 2024-06-06 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2024-06-05 |
885.95 |
889.20 |
880.00 |
889.20 |
0.0M |
| 2024-06-04 |
904.00 |
907.00 |
883.20 |
889.00 |
0.0M |
| 2024-06-03 |
870.00 |
905.10 |
870.00 |
901.00 |
0.0M |
| 2024-05-31 |
857.00 |
858.47 |
857.00 |
857.00 |
0.0M |
| 2024-05-30 |
847.00 |
847.00 |
847.00 |
847.00 |
0.0M |
| 2024-05-29 |
830.00 |
840.20 |
830.00 |
840.20 |
0.0M |
| 2024-05-28 |
863.00 |
863.00 |
848.00 |
848.00 |
0.0M |
| 2024-05-23 |
861.00 |
861.00 |
850.00 |
850.00 |
0.0M |
| 2024-05-22 |
860.00 |
861.09 |
860.00 |
861.09 |
0.0M |
| 2024-05-21 |
870.00 |
870.99 |
870.00 |
870.99 |
0.0M |
| 2024-05-20 |
879.89 |
879.89 |
878.28 |
878.28 |
0.0M |
| 2024-05-17 |
878.00 |
878.00 |
878.00 |
878.00 |
0.0M |
| 2024-05-16 |
890.33 |
890.33 |
886.22 |
886.22 |
0.0M |
| 2024-05-15 |
892.24 |
892.24 |
892.24 |
892.24 |
0.0M |
| 2024-05-14 |
900.00 |
900.96 |
890.25 |
890.25 |
0.0M |
| 2024-05-13 |
890.00 |
900.00 |
890.00 |
897.55 |
0.0M |
| 2024-05-10 |
875.57 |
878.00 |
875.57 |
878.00 |
0.0M |
| 2024-05-09 |
890.00 |
890.00 |
884.05 |
884.05 |
0.0M |
| 2024-05-08 |
890.00 |
890.00 |
885.00 |
885.00 |
0.0M |
| 2024-05-07 |
884.00 |
884.00 |
884.00 |
884.00 |
0.0M |
| 2024-05-06 |
878.00 |
890.00 |
878.00 |
890.00 |
0.0M |
| 2024-05-03 |
867.50 |
874.00 |
864.00 |
869.46 |
0.0M |
| 2024-05-02 |
856.65 |
868.00 |
855.00 |
867.50 |
0.0M |
| 2024-04-30 |
860.00 |
865.00 |
860.00 |
865.00 |
0.0M |
| 2024-04-29 |
858.00 |
861.85 |
856.95 |
856.95 |
0.0M |
| 2024-04-26 |
845.55 |
855.00 |
845.55 |
853.91 |
0.0M |
| 2024-04-25 |
829.09 |
844.00 |
829.09 |
842.81 |
0.0M |
| 2024-04-24 |
820.01 |
820.01 |
819.00 |
819.00 |
0.0M |
| 2024-04-23 |
839.00 |
840.00 |
839.00 |
840.00 |
0.0M |
| 2024-04-22 |
823.19 |
839.52 |
823.19 |
836.00 |
0.0M |
| 2024-04-19 |
827.13 |
827.13 |
820.00 |
820.00 |
0.0M |
| 2024-04-18 |
805.95 |
834.59 |
805.95 |
819.00 |
0.0M |
| 2024-04-17 |
805.00 |
810.00 |
805.00 |
810.00 |
0.0M |
| 2024-04-16 |
774.00 |
791.52 |
774.00 |
789.15 |
0.0M |
| 2024-04-15 |
774.99 |
780.00 |
774.99 |
780.00 |
0.0M |
| 2024-04-12 |
778.31 |
778.31 |
778.31 |
778.31 |
0.0M |
| 2024-04-11 |
768.00 |
784.43 |
768.00 |
784.43 |
0.0M |
| 2024-04-10 |
788.24 |
801.00 |
755.17 |
755.17 |
0.0M |
| 2024-04-09 |
763.61 |
774.88 |
762.00 |
772.40 |
0.0M |
| 2024-04-08 |
770.48 |
770.48 |
767.00 |
767.00 |
0.0M |
| 2024-04-05 |
760.70 |
760.70 |
757.64 |
757.64 |
0.0M |
| 2024-04-04 |
774.00 |
792.50 |
760.00 |
760.70 |
0.0M |
| 2024-04-03 |
779.34 |
779.34 |
774.00 |
774.00 |
0.0M |
| 2024-04-02 |
779.50 |
779.50 |
775.00 |
775.00 |
0.0M |
| 2024-04-01 |
796.60 |
813.75 |
796.60 |
805.00 |
0.0M |
| 2024-03-27 |
764.95 |
785.00 |
764.95 |
785.00 |
0.0M |
| 2024-03-26 |
768.80 |
768.80 |
762.59 |
765.33 |
0.0M |
| 2024-03-25 |
769.49 |
769.49 |
753.00 |
755.00 |
0.0M |
| 2024-03-22 |
763.00 |
769.49 |
763.00 |
769.49 |
0.0M |
| 2024-03-21 |
758.35 |
762.99 |
758.35 |
762.59 |
0.0M |
| 2024-03-20 |
750.00 |
755.50 |
744.49 |
754.06 |
0.0M |
| 2024-03-19 |
720.00 |
735.00 |
720.00 |
734.44 |
0.0M |
| 2024-03-15 |
721.80 |
721.80 |
721.70 |
721.70 |
0.0M |
| 2024-03-14 |
720.00 |
720.00 |
720.00 |
720.00 |
0.0M |
| 2024-03-13 |
737.00 |
739.90 |
731.40 |
731.42 |
0.0M |
| 2024-03-12 |
712.00 |
712.00 |
706.00 |
706.00 |
0.0M |
| 2024-03-08 |
712.77 |
712.77 |
711.00 |
711.00 |
0.0M |
| 2024-03-07 |
705.45 |
729.00 |
705.45 |
721.00 |
0.0M |
| 2024-03-06 |
705.51 |
713.99 |
705.51 |
713.99 |
0.0M |
| 2024-03-05 |
705.97 |
706.40 |
699.67 |
705.00 |
0.0M |
| 2024-03-04 |
720.00 |
720.00 |
707.01 |
707.01 |
0.0M |
| 2024-03-01 |
716.80 |
716.80 |
715.79 |
715.79 |
0.0M |
| 2024-02-29 |
727.00 |
727.00 |
721.53 |
721.53 |
0.2M |
| 2024-02-28 |
717.00 |
717.00 |
713.81 |
716.60 |
0.0M |
| 2024-02-27 |
712.20 |
718.50 |
712.20 |
718.50 |
0.0M |
| 2024-02-26 |
719.90 |
719.90 |
712.20 |
712.20 |
0.0M |
| 2024-02-23 |
719.00 |
719.00 |
711.04 |
711.04 |
0.0M |
| 2024-02-22 |
701.00 |
724.33 |
701.00 |
719.00 |
0.0M |
| 2024-02-21 |
695.00 |
695.00 |
692.23 |
695.00 |
0.0M |
| 2024-02-20 |
680.00 |
690.00 |
680.00 |
690.00 |
0.0M |
| 2024-02-19 |
680.01 |
680.01 |
680.01 |
680.01 |
0.0M |
| 2024-02-16 |
686.00 |
689.00 |
686.00 |
689.00 |
0.0M |
| 2024-02-15 |
704.57 |
704.57 |
700.00 |
701.00 |
0.0M |
| 2024-02-14 |
700.00 |
703.00 |
700.00 |
701.07 |
0.0M |
| 2024-02-13 |
683.93 |
683.94 |
683.93 |
683.94 |
0.0M |
| 2024-02-12 |
690.00 |
692.00 |
690.00 |
692.00 |
0.0M |
| 2024-02-09 |
694.64 |
694.64 |
683.65 |
690.00 |
0.0M |
| 2024-02-08 |
682.73 |
682.73 |
682.73 |
682.73 |
0.0M |
| 2024-02-07 |
683.87 |
685.00 |
677.33 |
685.00 |
0.0M |
| 2024-02-06 |
680.00 |
687.46 |
680.00 |
680.00 |
0.0M |
| 2024-02-02 |
677.00 |
684.00 |
674.83 |
680.00 |
0.0M |
| 2024-02-01 |
665.83 |
670.00 |
665.50 |
670.00 |
0.0M |
| 2024-01-31 |
676.45 |
682.96 |
673.00 |
673.00 |
0.0M |
| 2024-01-30 |
687.23 |
687.23 |
687.23 |
687.23 |
0.0M |
| 2024-01-29 |
688.00 |
690.99 |
688.00 |
690.99 |
0.0M |
| 2024-01-26 |
686.00 |
686.00 |
680.00 |
680.00 |
0.0M |
| 2024-01-25 |
686.20 |
690.00 |
686.00 |
686.00 |
0.0M |
| 2024-01-24 |
662.00 |
662.00 |
655.80 |
655.80 |
0.0M |
| 2024-01-23 |
657.00 |
672.00 |
657.00 |
661.00 |
0.0M |
| 2024-01-22 |
649.00 |
649.00 |
639.00 |
639.00 |
0.0M |
| 2024-01-19 |
635.00 |
635.00 |
630.00 |
632.93 |
0.0M |
| 2024-01-18 |
644.00 |
654.62 |
642.00 |
654.62 |
0.0M |
| 2024-01-17 |
650.00 |
652.00 |
640.00 |
640.00 |
0.0M |
| 2024-01-16 |
650.85 |
650.85 |
627.50 |
637.50 |
0.0M |
| 2024-01-12 |
670.00 |
670.00 |
650.85 |
650.85 |
0.0M |
| 2024-01-11 |
716.00 |
716.00 |
715.00 |
715.00 |
0.0M |
| 2024-01-10 |
720.71 |
720.74 |
719.00 |
719.00 |
0.0M |
| 2024-01-09 |
710.00 |
716.00 |
710.00 |
716.00 |
0.0M |
| 2024-01-08 |
693.69 |
700.31 |
693.69 |
700.29 |
0.0M |
| 2024-01-05 |
678.35 |
685.00 |
678.35 |
684.00 |
0.0M |
| 2024-01-03 |
664.00 |
664.00 |
660.00 |
661.00 |
0.0M |
| 2024-01-02 |
683.89 |
683.89 |
683.89 |
683.89 |
0.0M |