| 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 |
| 2024-12-23 |
715.00 |
725.00 |
715.00 |
725.00 |
0.0M |
| 2024-12-20 |
735.00 |
735.00 |
735.00 |
735.00 |
0.0M |
| 2024-12-18 |
785.00 |
785.00 |
775.00 |
775.00 |
0.0M |
| 2024-12-17 |
811.00 |
811.00 |
811.00 |
811.00 |
0.0M |
| 2024-12-16 |
820.00 |
820.00 |
811.00 |
811.00 |
0.0M |
| 2024-12-13 |
821.00 |
821.00 |
819.50 |
820.00 |
0.0M |
| 2024-12-11 |
905.00 |
928.00 |
905.00 |
928.00 |
0.0M |
| 2024-12-10 |
892.00 |
892.00 |
886.00 |
886.00 |
0.0M |
| 2024-12-09 |
890.00 |
905.00 |
886.00 |
886.00 |
0.0M |
| 2024-12-06 |
845.00 |
845.00 |
845.00 |
845.00 |
0.0M |
| 2024-12-05 |
855.50 |
865.00 |
855.50 |
865.00 |
0.0M |
| 2024-12-04 |
878.00 |
878.00 |
878.00 |
878.00 |
0.0M |
| 2024-12-03 |
890.00 |
890.00 |
890.00 |
890.00 |
0.0M |
| 2024-11-27 |
880.00 |
894.00 |
880.00 |
894.00 |
0.0M |
| 2024-11-26 |
855.00 |
865.00 |
855.00 |
865.00 |
0.0M |
| 2024-11-25 |
865.00 |
865.00 |
844.00 |
847.00 |
0.0M |
| 2024-11-22 |
903.00 |
930.00 |
903.00 |
930.00 |
0.0M |
| 2024-11-21 |
895.00 |
902.00 |
885.00 |
902.00 |
0.0M |
| 2024-11-20 |
875.00 |
875.00 |
875.00 |
875.00 |
0.0M |
| 2024-11-19 |
862.00 |
878.00 |
862.00 |
878.00 |
0.0M |
| 2024-11-15 |
798.10 |
798.10 |
785.00 |
785.00 |
0.0M |
| 2024-11-13 |
820.00 |
820.00 |
810.00 |
810.00 |
0.0M |
| 2024-11-12 |
831.00 |
831.00 |
810.00 |
820.00 |
0.0M |
| 2024-11-11 |
862.00 |
862.00 |
834.00 |
848.00 |
0.0M |
| 2024-11-07 |
953.00 |
953.00 |
942.00 |
950.00 |
0.0M |
| 2024-11-06 |
938.00 |
953.00 |
935.00 |
953.00 |
0.0M |
| 2024-11-05 |
1,010.00 |
1,015.00 |
995.00 |
995.00 |
0.0M |
| 2024-11-04 |
991.00 |
998.00 |
991.00 |
998.00 |
0.0M |
| 2024-10-31 |
1,067.00 |
1,067.00 |
995.00 |
1,006.00 |
0.0M |
| 2024-10-30 |
1,065.00 |
1,078.00 |
1,055.00 |
1,078.00 |
0.0M |
| 2024-10-29 |
1,085.00 |
1,155.00 |
1,085.00 |
1,155.00 |
0.0M |
| 2024-10-28 |
1,070.00 |
1,070.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2024-10-23 |
1,154.11 |
1,154.11 |
1,154.00 |
1,154.00 |
0.0M |
| 2024-10-22 |
1,190.00 |
1,205.00 |
1,190.00 |
1,203.00 |
0.0M |
| 2024-10-21 |
1,169.20 |
1,169.20 |
1,157.00 |
1,157.00 |
0.0M |
| 2024-10-18 |
1,154.00 |
1,154.00 |
1,154.00 |
1,154.00 |
0.0M |
| 2024-10-17 |
1,081.00 |
1,081.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2024-10-15 |
1,000.00 |
1,011.00 |
1,000.00 |
1,011.00 |
0.0M |
| 2024-10-11 |
967.00 |
967.00 |
967.00 |
967.00 |
0.0M |
| 2024-10-09 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2024-10-08 |
901.00 |
901.00 |
901.00 |
901.00 |
0.0M |
| 2024-10-03 |
1,000.00 |
1,000.00 |
954.10 |
957.10 |
0.0M |
| 2024-09-30 |
982.16 |
982.16 |
968.00 |
968.00 |
0.0M |
| 2024-09-26 |
1,055.00 |
1,085.00 |
1,055.00 |
1,085.00 |
0.0M |
| 2024-09-25 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2024-09-20 |
1,016.39 |
1,016.39 |
978.01 |
978.01 |
0.0M |
| 2024-09-18 |
994.00 |
994.00 |
960.00 |
960.00 |
0.0M |
| 2024-09-13 |
975.01 |
989.99 |
950.01 |
989.99 |
0.0M |
| 2024-09-12 |
930.00 |
936.01 |
930.00 |
936.01 |
0.0M |
| 2024-09-04 |
860.00 |
861.50 |
860.00 |
861.50 |
0.0M |
| 2024-08-29 |
958.82 |
958.82 |
958.82 |
958.82 |
0.0M |
| 2024-08-26 |
951.00 |
951.00 |
951.00 |
951.00 |
0.0M |
| 2024-08-22 |
939.00 |
939.00 |
939.00 |
939.00 |
0.0M |
| 2024-08-21 |
946.00 |
953.40 |
946.00 |
950.00 |
0.0M |
| 2024-08-20 |
942.70 |
942.70 |
942.70 |
942.70 |
0.0M |
| 2024-08-15 |
831.23 |
831.23 |
831.23 |
831.23 |
0.0M |
| 2024-08-13 |
849.00 |
853.10 |
849.00 |
853.00 |
0.0M |
| 2024-08-08 |
771.00 |
771.00 |
771.00 |
771.00 |
0.0M |
| 2024-08-06 |
780.00 |
790.00 |
780.00 |
790.00 |
0.0M |
| 2024-08-05 |
760.00 |
778.00 |
734.00 |
777.80 |
0.0M |
| 2024-08-02 |
878.00 |
878.00 |
878.00 |
878.00 |
0.0M |
| 2024-08-01 |
838.00 |
838.00 |
838.00 |
838.00 |
0.0M |
| 2024-07-30 |
810.00 |
831.00 |
810.00 |
831.00 |
0.0M |
| 2024-07-29 |
793.00 |
798.10 |
791.00 |
798.10 |
0.0M |
| 2024-07-25 |
770.00 |
787.40 |
770.00 |
787.40 |
0.0M |
| 2024-07-22 |
806.50 |
808.31 |
806.50 |
808.31 |
0.0M |
| 2024-07-19 |
799.28 |
799.28 |
799.28 |
799.28 |
0.0M |
| 2024-07-18 |
845.33 |
845.33 |
845.33 |
845.33 |
0.0M |
| 2024-07-17 |
883.00 |
892.60 |
883.00 |
892.60 |
0.0M |
| 2024-07-16 |
851.00 |
883.25 |
851.00 |
883.00 |
0.0M |
| 2024-07-15 |
838.00 |
838.00 |
825.00 |
828.00 |
0.0M |
| 2024-07-12 |
837.00 |
837.00 |
837.00 |
837.00 |
0.0M |
| 2024-07-10 |
792.00 |
792.00 |
792.00 |
792.00 |
0.0M |
| 2024-07-09 |
751.00 |
751.00 |
751.00 |
751.00 |
0.0M |
| 2024-07-08 |
753.00 |
753.00 |
750.00 |
751.00 |
0.0M |
| 2024-07-05 |
778.00 |
779.00 |
778.00 |
779.00 |
0.0M |
| 2024-07-03 |
715.00 |
735.00 |
715.00 |
735.00 |
0.0M |
| 2024-07-02 |
690.00 |
690.00 |
690.00 |
690.00 |
0.0M |
| 2024-07-01 |
695.30 |
695.30 |
695.30 |
695.30 |
0.0M |
| 2024-06-28 |
697.50 |
697.50 |
697.50 |
697.50 |
0.0M |
| 2024-06-27 |
707.90 |
707.90 |
707.90 |
707.90 |
0.0M |
| 2024-06-26 |
677.60 |
685.00 |
677.60 |
685.00 |
0.0M |
| 2024-06-25 |
678.00 |
678.00 |
678.00 |
678.00 |
0.0M |
| 2024-06-24 |
691.00 |
691.00 |
691.00 |
691.00 |
0.0M |
| 2024-06-20 |
720.00 |
720.00 |
720.00 |
720.00 |
0.0M |
| 2024-06-17 |
666.50 |
667.00 |
666.50 |
667.00 |
0.0M |
| 2024-06-14 |
673.00 |
675.00 |
673.00 |
675.00 |
0.0M |
| 2024-06-12 |
735.00 |
735.00 |
735.00 |
735.00 |
0.0M |
| 2024-06-11 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2024-06-10 |
687.00 |
687.00 |
687.00 |
687.00 |
0.0M |
| 2024-06-07 |
696.00 |
696.00 |
680.00 |
680.00 |
0.0M |
| 2024-06-06 |
715.00 |
760.00 |
715.00 |
760.00 |
0.0M |
| 2024-06-05 |
688.00 |
707.00 |
685.00 |
705.00 |
0.0M |
| 2024-06-04 |
700.00 |
700.00 |
688.00 |
690.00 |
0.0M |
| 2024-06-03 |
730.00 |
730.00 |
730.00 |
730.00 |
0.0M |
| 2024-05-30 |
733.59 |
733.59 |
733.59 |
733.59 |
0.0M |
| 2024-05-29 |
711.00 |
711.00 |
711.00 |
711.00 |
0.0M |
| 2024-05-28 |
726.00 |
726.00 |
715.01 |
715.01 |
0.0M |
| 2024-05-22 |
726.00 |
726.00 |
726.00 |
726.00 |
0.0M |
| 2024-05-15 |
722.00 |
726.00 |
722.00 |
726.00 |
0.0M |
| 2024-05-09 |
672.00 |
704.99 |
695.00 |
705.00 |
0.0M |
| 2024-05-08 |
670.50 |
670.50 |
664.00 |
664.00 |
0.0M |
| 2024-05-06 |
674.00 |
674.00 |
668.00 |
668.00 |
0.0M |
| 2024-05-03 |
631.22 |
636.10 |
631.22 |
636.10 |
0.0M |
| 2024-05-02 |
644.00 |
647.00 |
644.00 |
647.00 |
0.0M |
| 2024-04-30 |
650.00 |
650.00 |
650.00 |
650.00 |
0.0M |
| 2024-04-29 |
699.99 |
702.00 |
699.00 |
702.00 |
0.0M |
| 2024-04-26 |
700.00 |
700.00 |
694.00 |
694.00 |
0.0M |
| 2024-04-25 |
675.50 |
690.00 |
675.50 |
689.58 |
0.0M |
| 2024-04-23 |
630.00 |
630.00 |
612.52 |
612.52 |
0.0M |
| 2024-04-22 |
635.00 |
635.00 |
619.50 |
619.50 |
0.0M |
| 2024-04-19 |
685.00 |
685.00 |
675.00 |
675.00 |
0.0M |
| 2024-04-18 |
660.00 |
660.00 |
660.00 |
660.00 |
0.0M |
| 2024-04-16 |
612.80 |
632.00 |
612.80 |
632.00 |
0.0M |
| 2024-04-12 |
697.00 |
715.00 |
642.00 |
647.50 |
0.0M |
| 2024-04-11 |
659.00 |
660.00 |
659.00 |
660.00 |
0.0M |
| 2024-04-05 |
647.55 |
647.55 |
647.55 |
647.55 |
0.0M |
| 2024-04-04 |
620.00 |
623.80 |
620.00 |
620.68 |
0.0M |
| 2024-04-03 |
618.59 |
620.00 |
618.59 |
620.00 |
0.0M |
| 2024-04-02 |
593.50 |
600.00 |
593.50 |
600.00 |
0.0M |
| 2024-04-01 |
565.81 |
587.50 |
565.81 |
578.50 |
0.0M |
| 2024-03-27 |
536.41 |
536.41 |
536.41 |
536.41 |
0.0M |
| 2024-03-22 |
508.03 |
508.03 |
508.03 |
508.03 |
0.0M |
| 2024-03-20 |
506.00 |
531.50 |
506.00 |
526.46 |
0.0M |
| 2024-03-15 |
524.00 |
524.00 |
524.00 |
524.00 |
0.0M |
| 2024-03-13 |
529.60 |
537.00 |
529.60 |
535.00 |
0.0M |
| 2024-03-12 |
504.00 |
509.90 |
504.00 |
509.90 |
0.0M |
| 2024-03-11 |
524.00 |
535.50 |
524.00 |
532.00 |
0.0M |
| 2024-03-08 |
516.50 |
523.00 |
516.50 |
520.00 |
0.0M |
| 2024-03-07 |
514.00 |
514.00 |
514.00 |
514.00 |
0.0M |
| 2024-03-06 |
505.75 |
509.99 |
503.00 |
503.00 |
0.0M |
| 2024-03-05 |
490.87 |
494.99 |
488.00 |
494.99 |
0.0M |
| 2024-03-04 |
459.00 |
481.38 |
459.00 |
475.20 |
0.1M |
| 2024-03-01 |
425.50 |
448.00 |
421.00 |
447.99 |
0.0M |
| 2024-02-29 |
415.50 |
420.50 |
415.00 |
419.65 |
0.0M |
| 2024-02-28 |
400.00 |
402.00 |
397.01 |
399.20 |
0.0M |
| 2024-02-27 |
412.99 |
412.99 |
406.40 |
406.65 |
0.0M |
| 2024-02-26 |
423.29 |
423.29 |
408.25 |
412.00 |
0.0M |
| 2024-02-23 |
409.00 |
428.84 |
409.00 |
428.84 |
0.0M |
| 2024-02-22 |
414.70 |
415.70 |
410.00 |
412.30 |
0.0M |
| 2024-02-21 |
427.00 |
430.00 |
420.75 |
430.00 |
0.0M |
| 2024-02-20 |
442.00 |
442.00 |
440.00 |
440.00 |
0.0M |
| 2024-02-16 |
430.00 |
436.00 |
430.00 |
436.00 |
0.0M |
| 2024-02-15 |
410.03 |
438.50 |
410.03 |
434.88 |
0.0M |
| 2024-02-14 |
406.37 |
410.00 |
406.37 |
409.99 |
0.0M |
| 2024-02-13 |
422.00 |
422.45 |
404.60 |
406.38 |
0.0M |
| 2024-02-12 |
453.00 |
453.00 |
453.00 |
453.00 |
0.0M |
| 2024-02-09 |
445.00 |
445.00 |
430.00 |
440.00 |
0.0M |
| 2024-02-08 |
452.00 |
455.00 |
450.00 |
454.23 |
0.0M |
| 2024-02-06 |
455.30 |
463.00 |
455.30 |
462.50 |
0.0M |
| 2024-02-02 |
475.00 |
480.00 |
468.50 |
477.50 |
0.0M |
| 2024-02-01 |
513.00 |
513.00 |
511.00 |
511.00 |
0.0M |
| 2024-01-31 |
500.00 |
500.00 |
500.00 |
500.00 |
0.0M |
| 2024-01-30 |
498.00 |
498.00 |
498.00 |
498.00 |
0.0M |
| 2024-01-29 |
489.60 |
489.60 |
489.60 |
489.60 |
0.0M |
| 2024-01-26 |
481.50 |
481.99 |
481.50 |
481.99 |
0.0M |
| 2024-01-17 |
477.00 |
477.00 |
473.30 |
476.00 |
0.0M |
| 2024-01-16 |
540.24 |
540.24 |
500.00 |
500.00 |
0.0M |
| 2024-01-12 |
528.00 |
544.00 |
528.00 |
532.00 |
0.0M |
| 2024-01-11 |
518.00 |
518.00 |
498.50 |
506.00 |
0.0M |
| 2024-01-10 |
519.80 |
522.00 |
514.80 |
522.00 |
0.0M |
| 2024-01-09 |
522.00 |
523.00 |
516.00 |
517.83 |
0.0M |
| 2024-01-08 |
533.00 |
534.00 |
532.00 |
534.00 |
0.0M |
| 2024-01-05 |
558.00 |
558.00 |
537.29 |
537.29 |
0.0M |
| 2024-01-03 |
543.04 |
550.00 |
543.04 |
550.00 |
0.0M |