| 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 |
751.00 |
751.00 |
751.00 |
751.00 |
0.0M |
| 2024-12-30 |
725.00 |
742.00 |
723.00 |
742.00 |
0.0M |
| 2024-12-26 |
740.50 |
768.50 |
740.50 |
763.00 |
0.0M |
| 2024-12-23 |
758.00 |
762.65 |
756.00 |
756.00 |
0.0M |
| 2024-12-20 |
756.00 |
770.27 |
756.00 |
770.27 |
0.0M |
| 2024-12-19 |
765.00 |
765.00 |
750.00 |
750.00 |
0.0M |
| 2024-12-18 |
820.70 |
823.00 |
755.00 |
761.88 |
0.0M |
| 2024-12-17 |
826.98 |
840.79 |
826.98 |
830.00 |
0.0M |
| 2024-12-16 |
849.00 |
849.00 |
849.00 |
849.00 |
0.0M |
| 2024-12-13 |
935.00 |
935.00 |
847.25 |
848.00 |
0.0M |
| 2024-12-11 |
990.00 |
1,005.00 |
990.00 |
995.00 |
0.0M |
| 2024-12-10 |
970.00 |
970.00 |
952.00 |
952.00 |
0.0M |
| 2024-12-09 |
935.00 |
981.00 |
935.00 |
961.00 |
0.0M |
| 2024-12-06 |
888.06 |
888.06 |
865.00 |
865.00 |
0.0M |
| 2024-12-05 |
925.00 |
927.95 |
903.70 |
903.70 |
0.0M |
| 2024-12-04 |
919.00 |
919.00 |
919.00 |
919.00 |
0.0M |
| 2024-12-03 |
890.00 |
930.00 |
890.00 |
911.08 |
0.0M |
| 2024-12-02 |
875.00 |
875.00 |
870.62 |
870.62 |
0.0M |
| 2024-11-29 |
895.00 |
897.00 |
895.00 |
897.00 |
0.0M |
| 2024-11-28 |
846.00 |
846.00 |
846.00 |
846.00 |
0.0M |
| 2024-11-27 |
890.00 |
900.00 |
890.00 |
900.00 |
0.0M |
| 2024-11-26 |
870.83 |
877.36 |
870.00 |
870.00 |
0.0M |
| 2024-11-25 |
914.99 |
914.99 |
845.00 |
845.00 |
0.0M |
| 2024-11-22 |
932.50 |
935.00 |
930.00 |
930.00 |
0.0M |
| 2024-11-21 |
910.00 |
915.00 |
909.90 |
915.00 |
0.0M |
| 2024-11-20 |
893.00 |
900.00 |
886.53 |
886.53 |
0.0M |
| 2024-11-19 |
875.00 |
900.00 |
875.00 |
900.00 |
0.0M |
| 2024-11-15 |
830.00 |
830.00 |
801.50 |
801.50 |
0.0M |
| 2024-11-13 |
840.00 |
840.00 |
815.00 |
815.00 |
0.0M |
| 2024-11-12 |
856.00 |
856.00 |
830.00 |
836.30 |
0.0M |
| 2024-11-11 |
898.01 |
898.01 |
840.00 |
842.00 |
0.0M |
| 2024-11-08 |
961.00 |
961.00 |
944.00 |
944.00 |
0.0M |
| 2024-11-07 |
959.00 |
979.00 |
959.00 |
979.00 |
0.0M |
| 2024-11-06 |
956.00 |
959.00 |
956.00 |
957.30 |
0.0M |
| 2024-11-05 |
1,019.50 |
1,019.50 |
1,010.50 |
1,010.50 |
0.0M |
| 2024-11-04 |
1,030.00 |
1,030.00 |
1,011.00 |
1,011.00 |
0.0M |
| 2024-10-31 |
1,073.81 |
1,073.81 |
1,000.00 |
1,030.00 |
0.0M |
| 2024-10-30 |
1,120.00 |
1,120.00 |
1,088.10 |
1,088.10 |
0.0M |
| 2024-10-29 |
1,104.91 |
1,115.80 |
1,104.91 |
1,115.80 |
0.0M |
| 2024-10-28 |
1,109.99 |
1,109.99 |
1,104.99 |
1,104.99 |
0.0M |
| 2024-10-22 |
1,190.00 |
1,195.00 |
1,190.00 |
1,195.00 |
0.0M |
| 2024-10-21 |
1,164.00 |
1,164.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2024-10-18 |
1,083.00 |
1,120.00 |
1,083.00 |
1,120.00 |
0.0M |
| 2024-10-16 |
995.41 |
1,020.75 |
995.41 |
1,020.75 |
0.0M |
| 2024-10-15 |
971.11 |
971.11 |
965.01 |
965.01 |
0.0M |
| 2024-10-11 |
932.41 |
953.05 |
932.41 |
935.01 |
0.0M |
| 2024-10-10 |
896.75 |
924.66 |
896.75 |
910.01 |
0.0M |
| 2024-10-09 |
863.00 |
863.00 |
863.00 |
863.00 |
0.0M |
| 2024-10-08 |
848.00 |
861.86 |
848.00 |
861.86 |
0.0M |
| 2024-10-07 |
865.01 |
865.01 |
864.01 |
864.01 |
0.0M |
| 2024-10-03 |
909.10 |
914.99 |
902.00 |
914.99 |
0.0M |
| 2024-10-02 |
940.31 |
940.31 |
940.31 |
940.31 |
0.0M |
| 2024-09-30 |
947.09 |
947.09 |
947.09 |
947.09 |
0.0M |
| 2024-09-27 |
971.00 |
983.99 |
960.01 |
967.50 |
0.0M |
| 2024-09-26 |
994.00 |
1,044.99 |
994.00 |
1,044.99 |
0.0M |
| 2024-09-25 |
1,004.00 |
1,004.00 |
998.00 |
998.00 |
0.0M |
| 2024-09-24 |
956.00 |
995.52 |
956.00 |
995.52 |
0.0M |
| 2024-09-23 |
970.00 |
970.00 |
970.00 |
970.00 |
0.0M |
| 2024-09-20 |
941.85 |
964.00 |
941.85 |
964.00 |
0.0M |
| 2024-09-19 |
920.01 |
920.01 |
920.01 |
920.01 |
0.0M |
| 2024-09-18 |
898.00 |
900.01 |
890.00 |
890.00 |
0.0M |
| 2024-09-17 |
930.00 |
930.00 |
930.00 |
930.00 |
0.0M |
| 2024-09-13 |
916.97 |
930.00 |
914.00 |
914.00 |
0.0M |
| 2024-09-12 |
815.14 |
894.00 |
815.14 |
894.00 |
0.0M |
| 2024-09-10 |
753.00 |
773.00 |
748.00 |
773.00 |
0.0M |
| 2024-09-09 |
747.00 |
747.00 |
747.00 |
747.00 |
0.0M |
| 2024-09-06 |
760.00 |
760.00 |
738.70 |
738.70 |
0.0M |
| 2024-09-05 |
786.00 |
786.00 |
786.00 |
786.00 |
0.0M |
| 2024-09-04 |
759.00 |
768.99 |
759.00 |
766.92 |
0.0M |
| 2024-09-03 |
782.00 |
782.00 |
758.00 |
762.00 |
0.0M |
| 2024-08-29 |
866.48 |
866.48 |
866.48 |
866.48 |
0.0M |
| 2024-08-28 |
830.71 |
831.50 |
830.71 |
831.50 |
0.0M |
| 2024-08-26 |
886.00 |
886.00 |
886.00 |
886.00 |
0.0M |
| 2024-08-23 |
896.43 |
896.43 |
880.62 |
880.62 |
0.0M |
| 2024-08-22 |
870.01 |
878.45 |
870.01 |
878.45 |
0.0M |
| 2024-08-21 |
895.00 |
900.00 |
895.00 |
900.00 |
0.0M |
| 2024-08-20 |
890.00 |
890.00 |
875.00 |
875.00 |
0.0M |
| 2024-08-19 |
840.00 |
855.00 |
840.00 |
855.00 |
0.0M |
| 2024-08-16 |
804.99 |
816.00 |
804.99 |
816.00 |
0.0M |
| 2024-08-14 |
780.19 |
780.19 |
780.19 |
780.19 |
0.0M |
| 2024-08-13 |
754.78 |
779.96 |
754.78 |
779.96 |
0.0M |
| 2024-08-12 |
721.00 |
764.00 |
720.01 |
764.00 |
0.0M |
| 2024-08-09 |
685.72 |
704.99 |
685.72 |
704.99 |
0.0M |
| 2024-08-08 |
687.60 |
695.50 |
687.60 |
695.50 |
0.0M |
| 2024-08-07 |
735.00 |
735.00 |
670.00 |
677.85 |
0.0M |
| 2024-08-06 |
715.89 |
735.00 |
715.89 |
735.00 |
0.0M |
| 2024-08-05 |
702.00 |
702.00 |
692.01 |
699.14 |
0.0M |
| 2024-08-01 |
772.62 |
772.62 |
772.62 |
772.62 |
0.0M |
| 2024-07-31 |
812.00 |
812.00 |
812.00 |
812.00 |
0.0M |
| 2024-07-30 |
777.21 |
785.00 |
777.21 |
785.00 |
0.0M |
| 2024-07-29 |
754.99 |
754.99 |
754.99 |
754.99 |
0.0M |
| 2024-07-26 |
747.78 |
756.00 |
747.78 |
756.00 |
0.0M |
| 2024-07-25 |
740.00 |
746.86 |
730.00 |
739.73 |
0.0M |
| 2024-07-22 |
764.02 |
764.02 |
764.02 |
764.02 |
0.0M |
| 2024-07-19 |
795.00 |
795.00 |
780.01 |
795.00 |
0.0M |
| 2024-07-18 |
820.71 |
823.00 |
804.50 |
804.50 |
0.0M |
| 2024-07-17 |
837.00 |
837.00 |
837.00 |
837.00 |
0.0M |
| 2024-07-16 |
876.50 |
876.50 |
874.90 |
874.90 |
0.0M |
| 2024-07-15 |
854.08 |
854.08 |
837.00 |
851.39 |
0.0M |
| 2024-07-11 |
810.00 |
854.96 |
805.00 |
854.08 |
0.0M |
| 2024-07-10 |
779.99 |
790.00 |
779.99 |
785.00 |
0.0M |
| 2024-07-09 |
768.08 |
768.08 |
768.08 |
768.08 |
0.0M |
| 2024-07-08 |
760.00 |
760.00 |
750.42 |
750.42 |
0.0M |
| 2024-07-05 |
740.00 |
775.00 |
740.00 |
775.00 |
0.0M |
| 2024-07-04 |
720.01 |
720.01 |
700.00 |
700.00 |
0.0M |
| 2024-07-03 |
700.00 |
735.00 |
700.00 |
730.00 |
0.0M |
| 2024-07-02 |
665.00 |
675.00 |
665.00 |
675.00 |
0.0M |
| 2024-06-27 |
700.00 |
700.00 |
695.00 |
695.00 |
0.0M |
| 2024-06-26 |
660.00 |
660.00 |
660.00 |
660.00 |
0.0M |
| 2024-06-25 |
680.00 |
680.00 |
663.50 |
675.00 |
0.0M |
| 2024-06-24 |
695.00 |
695.00 |
695.00 |
695.00 |
0.0M |
| 2024-06-21 |
695.00 |
695.00 |
685.00 |
693.00 |
0.0M |
| 2024-06-20 |
705.00 |
727.00 |
705.00 |
727.00 |
0.0M |
| 2024-06-18 |
679.01 |
700.00 |
679.00 |
700.00 |
0.0M |
| 2024-06-17 |
660.00 |
681.34 |
660.00 |
681.34 |
0.0M |
| 2024-06-14 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2024-06-13 |
700.00 |
700.00 |
670.01 |
670.01 |
0.0M |
| 2024-06-12 |
720.00 |
735.00 |
720.00 |
735.00 |
0.0M |
| 2024-06-11 |
685.00 |
699.98 |
677.01 |
699.98 |
0.0M |
| 2024-06-07 |
700.00 |
700.00 |
688.00 |
692.00 |
0.0M |
| 2024-06-06 |
740.00 |
786.50 |
740.00 |
786.50 |
0.0M |
| 2024-06-05 |
719.00 |
730.00 |
719.00 |
730.00 |
0.0M |
| 2024-06-04 |
719.00 |
720.00 |
710.00 |
715.65 |
0.0M |
| 2024-06-03 |
762.01 |
770.00 |
762.01 |
770.00 |
0.0M |
| 2024-05-31 |
730.00 |
735.65 |
730.00 |
735.65 |
0.0M |
| 2024-05-29 |
745.00 |
745.00 |
745.00 |
745.00 |
0.0M |
| 2024-05-28 |
731.01 |
731.01 |
731.01 |
731.01 |
0.0M |
| 2024-05-24 |
698.00 |
698.00 |
698.00 |
698.00 |
0.0M |
| 2024-05-23 |
720.00 |
720.00 |
700.00 |
700.00 |
0.0M |
| 2024-05-22 |
745.00 |
745.00 |
725.00 |
725.00 |
0.0M |
| 2024-05-21 |
790.00 |
790.00 |
770.00 |
770.00 |
0.0M |
| 2024-05-20 |
790.00 |
795.00 |
789.00 |
795.00 |
0.0M |
| 2024-05-17 |
725.00 |
770.00 |
725.00 |
770.00 |
0.0M |
| 2024-05-16 |
715.12 |
715.12 |
715.12 |
715.12 |
0.0M |
| 2024-05-15 |
700.00 |
715.12 |
683.00 |
715.12 |
0.0M |
| 2024-05-14 |
690.00 |
690.00 |
690.00 |
690.00 |
0.0M |
| 2024-05-13 |
665.00 |
665.00 |
665.00 |
665.00 |
0.0M |
| 2024-05-10 |
700.00 |
711.05 |
700.00 |
705.00 |
0.0M |
| 2024-05-09 |
669.60 |
690.00 |
669.60 |
688.81 |
0.0M |
| 2024-05-08 |
655.00 |
662.26 |
655.00 |
662.26 |
0.0M |
| 2024-05-07 |
624.01 |
624.01 |
624.01 |
624.01 |
0.0M |
| 2024-05-06 |
640.00 |
650.00 |
640.00 |
650.00 |
0.0M |
| 2024-05-03 |
608.00 |
608.00 |
608.00 |
608.00 |
0.0M |
| 2024-05-02 |
610.00 |
623.00 |
600.00 |
623.00 |
0.0M |
| 2024-04-30 |
650.00 |
650.00 |
618.00 |
618.00 |
0.0M |
| 2024-04-29 |
679.90 |
679.90 |
679.90 |
679.90 |
0.0M |
| 2024-04-26 |
670.00 |
670.00 |
665.00 |
665.00 |
0.0M |
| 2024-04-25 |
657.50 |
664.78 |
657.50 |
664.78 |
0.0M |
| 2024-04-23 |
606.87 |
630.00 |
606.87 |
629.62 |
0.0M |
| 2024-04-22 |
625.00 |
634.30 |
607.00 |
607.98 |
0.0M |
| 2024-04-19 |
668.90 |
681.91 |
668.90 |
681.91 |
0.0M |
| 2024-04-18 |
661.05 |
661.05 |
645.24 |
655.00 |
0.0M |
| 2024-04-17 |
645.02 |
645.02 |
641.08 |
641.08 |
0.0M |
| 2024-04-16 |
628.00 |
628.00 |
628.00 |
628.00 |
0.0M |
| 2024-04-15 |
638.00 |
638.00 |
638.00 |
638.00 |
0.0M |
| 2024-04-12 |
690.00 |
732.00 |
690.00 |
712.02 |
0.0M |
| 2024-04-11 |
664.34 |
664.34 |
664.34 |
664.34 |
0.0M |
| 2024-04-10 |
635.50 |
635.50 |
635.50 |
635.50 |
0.0M |
| 2024-04-09 |
660.00 |
662.00 |
650.00 |
662.00 |
0.0M |
| 2024-04-08 |
647.01 |
650.00 |
630.00 |
630.00 |
0.0M |
| 2024-04-05 |
625.00 |
644.00 |
625.00 |
642.15 |
0.0M |
| 2024-04-04 |
619.50 |
620.00 |
606.82 |
606.82 |
0.0M |
| 2024-04-03 |
584.00 |
620.00 |
584.00 |
620.00 |
0.0M |
| 2024-04-02 |
580.00 |
585.00 |
570.00 |
570.00 |
0.0M |
| 2024-04-01 |
540.00 |
575.00 |
540.00 |
575.00 |
0.0M |
| 2024-03-27 |
515.00 |
520.00 |
514.00 |
520.00 |
0.0M |
| 2024-03-26 |
515.00 |
515.00 |
515.00 |
515.00 |
0.0M |
| 2024-03-25 |
498.00 |
498.00 |
498.00 |
498.00 |
0.0M |
| 2024-03-22 |
505.00 |
505.00 |
490.00 |
490.00 |
0.0M |
| 2024-03-21 |
520.00 |
535.00 |
503.00 |
503.00 |
0.0M |
| 2024-03-19 |
495.00 |
495.00 |
495.00 |
495.00 |
0.0M |
| 2024-03-13 |
510.00 |
520.00 |
510.00 |
510.00 |
0.0M |
| 2024-03-12 |
490.00 |
490.00 |
485.00 |
485.00 |
0.0M |
| 2024-03-11 |
499.02 |
515.00 |
499.02 |
506.00 |
0.0M |
| 2024-03-08 |
500.00 |
500.00 |
494.08 |
497.11 |
0.0M |
| 2024-03-06 |
484.25 |
491.00 |
484.25 |
491.00 |
0.0M |
| 2024-03-05 |
470.00 |
487.00 |
464.02 |
464.02 |
0.0M |
| 2024-03-04 |
435.00 |
463.33 |
435.00 |
463.33 |
0.0M |
| 2024-03-01 |
405.00 |
430.00 |
405.00 |
422.41 |
0.0M |
| 2024-02-29 |
393.00 |
393.00 |
393.00 |
393.00 |
0.0M |
| 2024-02-28 |
380.03 |
383.00 |
379.00 |
379.00 |
0.0M |
| 2024-02-27 |
395.00 |
395.00 |
392.60 |
393.00 |
0.0M |
| 2024-02-26 |
394.77 |
394.77 |
394.77 |
394.77 |
0.0M |
| 2024-02-23 |
395.00 |
408.00 |
395.00 |
408.00 |
0.0M |
| 2024-02-21 |
401.00 |
405.00 |
401.00 |
405.00 |
0.0M |
| 2024-02-15 |
420.00 |
420.00 |
420.00 |
420.00 |
0.0M |
| 2024-02-14 |
386.25 |
386.25 |
380.00 |
385.00 |
0.0M |
| 2024-02-13 |
420.00 |
420.00 |
379.14 |
379.14 |
0.0M |
| 2024-02-09 |
420.96 |
424.00 |
420.96 |
424.00 |
0.0M |
| 2024-02-07 |
440.00 |
450.00 |
440.00 |
440.00 |
0.0M |
| 2024-02-06 |
460.00 |
460.00 |
445.00 |
445.00 |
0.0M |
| 2024-02-01 |
474.81 |
490.00 |
474.00 |
489.00 |
0.0M |
| 2024-01-31 |
486.71 |
486.71 |
460.00 |
460.00 |
0.0M |
| 2024-01-29 |
476.10 |
476.10 |
476.10 |
476.10 |
0.0M |
| 2024-01-26 |
467.50 |
467.50 |
467.50 |
467.50 |
0.0M |
| 2024-01-25 |
464.00 |
464.00 |
464.00 |
464.00 |
0.0M |
| 2024-01-24 |
485.00 |
490.00 |
455.00 |
455.00 |
0.0M |
| 2024-01-23 |
466.00 |
476.00 |
466.00 |
476.00 |
0.0M |
| 2024-01-22 |
445.00 |
445.00 |
445.00 |
445.00 |
0.0M |
| 2024-01-19 |
453.00 |
457.20 |
450.00 |
455.01 |
0.0M |
| 2024-01-18 |
462.67 |
467.49 |
454.78 |
454.78 |
0.0M |
| 2024-01-17 |
463.00 |
465.00 |
453.00 |
456.00 |
0.0M |
| 2024-01-16 |
500.00 |
510.29 |
485.00 |
487.00 |
0.0M |
| 2024-01-12 |
515.00 |
530.00 |
515.00 |
525.70 |
0.0M |
| 2024-01-11 |
500.00 |
500.00 |
482.41 |
490.60 |
0.0M |
| 2024-01-10 |
504.00 |
505.00 |
503.00 |
505.00 |
0.0M |
| 2024-01-09 |
500.00 |
502.00 |
500.00 |
502.00 |
0.0M |
| 2024-01-08 |
505.00 |
509.50 |
505.00 |
509.20 |
0.0M |
| 2024-01-03 |
555.00 |
555.00 |
520.00 |
522.00 |
0.0M |
| 2024-01-02 |
580.00 |
580.00 |
560.00 |
560.00 |
0.0M |