| 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 |
12,100.83 |
12,100.83 |
12,100.83 |
12,100.83 |
0.0M |
| 2024-12-30 |
11,830.00 |
11,830.00 |
11,830.00 |
11,830.00 |
0.0M |
| 2024-12-27 |
11,701.10 |
11,701.10 |
11,701.10 |
11,701.10 |
0.0M |
| 2024-12-26 |
11,720.00 |
11,720.00 |
11,720.00 |
11,720.00 |
0.0M |
| 2024-12-24 |
11,696.31 |
11,696.31 |
11,696.31 |
11,696.31 |
0.0M |
| 2024-12-23 |
11,519.11 |
11,519.11 |
11,519.11 |
11,519.11 |
0.0M |
| 2024-12-20 |
11,445.00 |
11,445.00 |
11,445.00 |
11,445.00 |
0.0M |
| 2024-12-19 |
11,373.26 |
11,373.26 |
11,318.06 |
11,318.06 |
0.0M |
| 2024-12-17 |
11,786.00 |
11,786.00 |
11,786.00 |
11,786.00 |
0.0M |
| 2024-12-16 |
11,711.00 |
11,711.00 |
11,699.00 |
11,699.00 |
0.0M |
| 2024-12-13 |
11,800.00 |
11,800.00 |
11,786.00 |
11,786.00 |
0.0M |
| 2024-12-11 |
11,857.36 |
11,888.96 |
11,857.36 |
11,888.96 |
0.0M |
| 2024-12-09 |
12,143.20 |
12,143.20 |
12,143.20 |
12,143.20 |
0.0M |
| 2024-12-06 |
12,085.00 |
12,085.00 |
12,085.00 |
12,085.00 |
0.0M |
| 2024-12-04 |
12,173.00 |
12,173.00 |
12,129.55 |
12,168.50 |
0.0M |
| 2024-12-03 |
12,259.80 |
12,259.80 |
12,259.80 |
12,259.80 |
0.0M |
| 2024-11-29 |
12,399.00 |
12,475.00 |
12,395.00 |
12,475.00 |
0.0M |
| 2024-11-27 |
12,458.00 |
12,458.00 |
12,410.00 |
12,440.00 |
0.0M |
| 2024-11-26 |
12,226.41 |
12,523.00 |
12,226.41 |
12,523.00 |
0.0M |
| 2024-11-22 |
12,345.00 |
12,345.00 |
12,345.00 |
12,345.00 |
0.0M |
| 2024-11-21 |
12,194.00 |
12,194.00 |
12,192.50 |
12,192.50 |
0.0M |
| 2024-11-20 |
11,728.00 |
11,762.00 |
11,728.00 |
11,762.00 |
0.0M |
| 2024-11-19 |
11,810.00 |
11,841.00 |
11,810.00 |
11,841.00 |
0.0M |
| 2024-11-14 |
12,175.00 |
12,175.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2024-11-13 |
12,363.00 |
12,363.00 |
12,363.00 |
12,363.00 |
0.0M |
| 2024-11-08 |
11,855.00 |
11,855.00 |
11,855.00 |
11,855.00 |
0.0M |
| 2024-11-07 |
11,664.30 |
11,675.00 |
11,591.00 |
11,597.23 |
0.0M |
| 2024-11-06 |
12,044.99 |
12,045.00 |
11,963.43 |
11,963.43 |
0.0M |
| 2024-11-05 |
10,415.00 |
10,415.00 |
10,415.00 |
10,415.00 |
0.0M |
| 2024-11-04 |
10,262.00 |
10,262.00 |
10,262.00 |
10,262.00 |
0.0M |
| 2024-11-01 |
10,494.00 |
10,555.00 |
10,479.00 |
10,550.00 |
0.0M |
| 2024-10-29 |
10,530.00 |
10,530.00 |
10,530.00 |
10,530.00 |
0.0M |
| 2024-10-24 |
10,311.00 |
10,311.00 |
10,311.00 |
10,311.00 |
0.0M |
| 2024-10-23 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.0M |
| 2024-10-22 |
10,304.38 |
10,349.66 |
10,304.38 |
10,349.66 |
0.0M |
| 2024-10-21 |
10,429.05 |
10,429.05 |
10,429.05 |
10,429.05 |
0.0M |
| 2024-10-18 |
10,530.00 |
10,530.00 |
10,530.00 |
10,530.00 |
0.0M |
| 2024-10-17 |
10,540.26 |
10,540.26 |
10,540.25 |
10,540.25 |
0.0M |
| 2024-10-16 |
10,399.01 |
10,577.62 |
10,369.81 |
10,369.81 |
0.0M |
| 2024-10-15 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.0M |
| 2024-10-14 |
9,940.50 |
10,065.00 |
9,940.50 |
10,065.00 |
0.0M |
| 2024-10-11 |
9,940.50 |
9,940.50 |
9,940.50 |
9,940.50 |
0.0M |
| 2024-10-10 |
9,767.53 |
9,767.53 |
9,767.53 |
9,767.53 |
0.0M |
| 2024-10-09 |
9,800.00 |
9,838.81 |
9,800.00 |
9,838.81 |
0.0M |
| 2024-10-07 |
9,507.50 |
9,507.50 |
9,507.50 |
9,507.50 |
0.0M |
| 2024-10-04 |
9,358.00 |
9,358.00 |
9,358.00 |
9,358.00 |
0.0M |
| 2024-10-02 |
9,550.03 |
9,651.50 |
9,550.03 |
9,651.50 |
0.0M |
| 2024-09-30 |
9,710.00 |
9,710.00 |
9,710.00 |
9,710.00 |
0.0M |
| 2024-09-27 |
9,839.77 |
9,839.77 |
9,836.65 |
9,836.65 |
0.0M |
| 2024-09-26 |
9,700.00 |
9,750.00 |
9,700.00 |
9,750.00 |
0.0M |
| 2024-09-19 |
9,750.00 |
9,750.00 |
9,750.00 |
9,750.00 |
0.0M |
| 2024-09-18 |
9,400.00 |
9,400.00 |
9,400.00 |
9,400.00 |
0.0M |
| 2024-09-17 |
9,353.00 |
9,353.00 |
9,321.00 |
9,339.74 |
0.0M |
| 2024-09-12 |
9,180.00 |
9,230.00 |
9,180.00 |
9,228.08 |
0.0M |
| 2024-09-11 |
9,298.00 |
9,298.00 |
9,259.21 |
9,290.00 |
0.0M |
| 2024-09-10 |
9,295.00 |
9,320.00 |
9,295.00 |
9,320.00 |
0.0M |
| 2024-09-09 |
9,721.00 |
9,725.01 |
9,721.00 |
9,725.01 |
0.0M |
| 2024-09-06 |
9,756.62 |
9,756.62 |
9,636.00 |
9,637.00 |
0.0M |
| 2024-09-04 |
9,676.29 |
9,676.29 |
9,676.29 |
9,676.29 |
0.0M |
| 2024-09-03 |
9,950.69 |
9,950.69 |
9,669.13 |
9,669.13 |
0.0M |
| 2024-08-30 |
10,031.96 |
10,031.96 |
10,031.96 |
10,031.96 |
0.0M |
| 2024-08-29 |
10,143.00 |
10,143.00 |
10,143.00 |
10,143.00 |
0.0M |
| 2024-08-28 |
9,850.00 |
9,850.00 |
9,835.00 |
9,835.00 |
0.0M |
| 2024-08-27 |
9,991.60 |
9,991.60 |
9,991.60 |
9,991.60 |
0.0M |
| 2024-08-26 |
9,853.00 |
9,853.00 |
9,799.99 |
9,820.00 |
0.0M |
| 2024-08-23 |
9,700.00 |
9,700.00 |
9,700.00 |
9,700.00 |
0.0M |
| 2024-08-22 |
9,688.00 |
9,688.00 |
9,688.00 |
9,688.00 |
0.0M |
| 2024-08-21 |
9,410.00 |
9,410.00 |
9,410.00 |
9,410.00 |
0.0M |
| 2024-08-19 |
9,401.99 |
9,401.99 |
9,400.00 |
9,400.00 |
0.0M |
| 2024-08-15 |
9,306.49 |
9,306.49 |
9,306.49 |
9,306.49 |
0.0M |
| 2024-08-08 |
9,193.59 |
9,240.00 |
9,193.59 |
9,240.00 |
0.0M |
| 2024-08-07 |
9,202.00 |
9,202.00 |
9,182.00 |
9,182.00 |
0.0M |
| 2024-08-06 |
9,092.00 |
9,092.00 |
9,092.00 |
9,092.00 |
0.0M |
| 2024-08-05 |
8,754.45 |
8,909.00 |
8,754.45 |
8,909.00 |
0.0M |
| 2024-08-02 |
9,362.00 |
9,362.00 |
8,954.00 |
8,954.00 |
0.0M |
| 2024-07-31 |
9,553.00 |
9,553.00 |
9,437.00 |
9,437.00 |
0.0M |
| 2024-07-30 |
9,559.89 |
9,559.89 |
9,474.50 |
9,474.50 |
0.0M |
| 2024-07-29 |
9,273.75 |
9,273.75 |
9,250.56 |
9,250.56 |
0.0M |
| 2024-07-26 |
9,195.00 |
9,195.00 |
9,195.00 |
9,195.00 |
0.0M |
| 2024-07-25 |
8,979.50 |
9,017.23 |
8,979.50 |
9,017.23 |
0.0M |
| 2024-07-24 |
9,077.99 |
9,078.00 |
9,002.00 |
9,002.00 |
0.0M |
| 2024-07-22 |
8,732.00 |
8,732.00 |
8,715.00 |
8,715.00 |
0.0M |
| 2024-07-19 |
8,778.00 |
8,778.00 |
8,772.00 |
8,772.00 |
0.0M |
| 2024-07-18 |
8,958.58 |
8,958.58 |
8,746.72 |
8,746.72 |
0.0M |
| 2024-07-16 |
8,960.00 |
8,960.00 |
8,960.00 |
8,960.00 |
0.0M |
| 2024-07-15 |
8,427.63 |
8,749.65 |
8,427.63 |
8,739.40 |
0.0M |
| 2024-07-12 |
8,477.00 |
8,532.45 |
8,477.00 |
8,532.45 |
0.0M |
| 2024-07-11 |
8,522.01 |
8,522.01 |
8,522.01 |
8,522.01 |
0.0M |
| 2024-07-10 |
8,466.75 |
8,490.00 |
8,466.75 |
8,490.00 |
0.0M |
| 2024-07-09 |
8,437.00 |
8,568.04 |
8,437.00 |
8,568.04 |
0.0M |
| 2024-07-05 |
8,359.70 |
8,381.15 |
8,359.70 |
8,381.15 |
0.0M |
| 2024-07-02 |
8,375.00 |
8,482.00 |
8,375.00 |
8,482.00 |
0.0M |
| 2024-07-01 |
8,398.47 |
8,398.47 |
8,398.47 |
8,398.47 |
0.0M |
| 2024-06-28 |
8,259.56 |
8,259.56 |
8,259.56 |
8,259.56 |
0.0M |
| 2024-06-27 |
8,185.00 |
8,197.15 |
8,160.00 |
8,197.15 |
0.0M |
| 2024-06-26 |
8,321.00 |
8,321.00 |
8,321.00 |
8,321.00 |
0.0M |
| 2024-06-24 |
8,275.00 |
8,275.00 |
8,275.00 |
8,275.00 |
0.0M |
| 2024-06-21 |
8,265.00 |
8,265.00 |
8,008.71 |
8,200.00 |
0.0M |
| 2024-06-18 |
8,321.00 |
8,420.00 |
8,321.00 |
8,420.00 |
0.0M |
| 2024-06-12 |
8,210.00 |
8,534.00 |
8,210.00 |
8,425.00 |
0.0M |
| 2024-06-11 |
8,216.00 |
8,216.00 |
8,216.00 |
8,216.00 |
0.0M |
| 2024-06-10 |
8,330.00 |
8,330.00 |
8,330.00 |
8,330.00 |
0.0M |
| 2024-06-07 |
8,171.61 |
8,402.00 |
8,171.61 |
8,395.49 |
0.0M |
| 2024-06-05 |
8,089.35 |
8,135.00 |
8,089.35 |
8,113.00 |
0.0M |
| 2024-06-04 |
8,130.00 |
8,130.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2024-05-30 |
7,774.19 |
7,774.19 |
7,636.00 |
7,636.00 |
0.0M |
| 2024-05-29 |
7,748.53 |
7,748.53 |
7,748.53 |
7,748.53 |
0.0M |
| 2024-05-24 |
7,721.00 |
7,721.00 |
7,700.54 |
7,700.54 |
0.0M |
| 2024-05-21 |
7,795.50 |
7,832.61 |
7,795.50 |
7,832.61 |
0.0M |
| 2024-05-20 |
7,790.00 |
7,790.00 |
7,652.12 |
7,652.12 |
0.0M |
| 2024-05-16 |
7,810.00 |
7,810.00 |
7,760.00 |
7,760.00 |
0.0M |
| 2024-05-15 |
7,790.00 |
7,790.00 |
7,770.00 |
7,770.00 |
0.0M |
| 2024-05-14 |
7,758.11 |
7,764.00 |
7,738.50 |
7,738.50 |
0.0M |
| 2024-05-13 |
7,639.68 |
7,639.68 |
7,635.43 |
7,635.43 |
0.0M |
| 2024-05-10 |
7,619.02 |
7,619.02 |
7,619.02 |
7,619.02 |
0.0M |
| 2024-05-09 |
7,667.00 |
7,667.00 |
7,667.00 |
7,667.00 |
0.0M |
| 2024-05-08 |
7,510.00 |
7,510.00 |
7,510.00 |
7,510.00 |
0.0M |
| 2024-05-07 |
7,510.00 |
7,510.00 |
7,510.00 |
7,510.00 |
0.0M |
| 2024-05-06 |
7,480.00 |
7,480.00 |
7,480.00 |
7,480.00 |
0.0M |
| 2024-05-03 |
7,291.21 |
7,432.00 |
7,291.21 |
7,432.00 |
0.0M |
| 2024-05-02 |
7,269.00 |
7,345.00 |
7,269.00 |
7,345.00 |
0.0M |
| 2024-04-29 |
7,321.51 |
7,321.51 |
7,321.51 |
7,321.51 |
0.0M |
| 2024-04-26 |
7,269.34 |
7,321.50 |
7,269.34 |
7,321.50 |
0.0M |
| 2024-04-25 |
7,194.29 |
7,211.00 |
7,194.29 |
7,211.00 |
0.0M |
| 2024-04-24 |
7,198.76 |
7,198.76 |
7,198.76 |
7,198.76 |
0.0M |
| 2024-04-23 |
7,035.61 |
7,035.61 |
7,035.61 |
7,035.61 |
0.0M |
| 2024-04-17 |
6,855.83 |
6,891.00 |
6,853.90 |
6,870.00 |
0.0M |
| 2024-04-16 |
6,750.00 |
6,766.80 |
6,750.00 |
6,766.80 |
0.0M |
| 2024-04-15 |
6,750.00 |
6,750.00 |
6,688.80 |
6,688.80 |
0.0M |
| 2024-04-11 |
6,551.20 |
6,551.50 |
6,456.06 |
6,456.06 |
0.0M |
| 2024-04-10 |
6,613.00 |
6,613.00 |
6,579.53 |
6,579.53 |
0.0M |
| 2024-04-09 |
6,747.00 |
6,747.00 |
6,747.00 |
6,747.00 |
0.0M |
| 2024-04-04 |
6,832.15 |
6,860.00 |
6,832.15 |
6,860.00 |
0.0M |
| 2024-04-03 |
6,811.72 |
6,811.72 |
6,811.72 |
6,811.72 |
0.0M |
| 2024-04-01 |
6,910.75 |
6,910.75 |
6,910.75 |
6,910.75 |
0.0M |
| 2024-03-27 |
6,837.00 |
6,837.00 |
6,800.37 |
6,800.37 |
0.0M |
| 2024-03-26 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2024-03-21 |
6,922.00 |
6,922.00 |
6,922.00 |
6,922.00 |
0.0M |
| 2024-03-13 |
6,650.00 |
6,650.00 |
6,544.31 |
6,544.31 |
0.0M |
| 2024-03-11 |
6,540.00 |
6,540.00 |
6,540.00 |
6,540.00 |
0.0M |
| 2024-03-08 |
6,550.80 |
6,550.80 |
6,546.10 |
6,546.10 |
0.0M |
| 2024-03-07 |
6,535.85 |
6,556.86 |
6,535.85 |
6,556.86 |
0.0M |
| 2024-03-05 |
6,543.61 |
6,809.54 |
6,543.61 |
6,809.54 |
0.0M |
| 2024-03-04 |
6,725.00 |
6,725.00 |
6,725.00 |
6,725.00 |
0.0M |
| 2024-03-01 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2024-02-26 |
6,699.99 |
6,699.99 |
6,666.00 |
6,666.00 |
0.0M |
| 2024-02-22 |
6,700.00 |
6,700.00 |
6,699.99 |
6,699.99 |
0.0M |
| 2024-02-21 |
6,617.00 |
6,617.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2024-02-20 |
6,532.03 |
6,532.03 |
6,532.03 |
6,532.03 |
0.0M |
| 2024-02-16 |
6,719.99 |
6,719.99 |
6,719.99 |
6,719.99 |
0.0M |
| 2024-02-14 |
6,462.85 |
6,462.85 |
6,462.85 |
6,462.85 |
0.0M |
| 2024-02-13 |
6,646.39 |
6,646.39 |
6,646.39 |
6,646.39 |
0.0M |
| 2024-02-12 |
6,750.00 |
6,750.00 |
6,734.00 |
6,734.00 |
0.0M |
| 2024-02-09 |
6,585.10 |
6,585.10 |
6,585.10 |
6,585.10 |
0.0M |
| 2024-02-08 |
6,581.30 |
6,719.94 |
6,581.30 |
6,719.94 |
0.0M |
| 2024-02-06 |
6,552.00 |
6,552.00 |
6,500.00 |
6,500.00 |
0.0M |
| 2024-02-01 |
6,585.00 |
6,585.00 |
6,585.00 |
6,585.00 |
0.0M |
| 2024-01-31 |
6,725.99 |
6,740.00 |
6,636.05 |
6,636.05 |
0.0M |
| 2024-01-30 |
6,591.01 |
6,648.00 |
6,550.01 |
6,642.00 |
0.0M |
| 2024-01-29 |
6,643.19 |
6,643.19 |
6,507.03 |
6,510.00 |
0.0M |
| 2024-01-26 |
6,490.00 |
6,490.92 |
6,489.96 |
6,489.96 |
0.0M |
| 2024-01-24 |
6,570.00 |
6,570.00 |
6,570.00 |
6,570.00 |
0.0M |
| 2024-01-23 |
6,570.00 |
6,570.00 |
6,570.00 |
6,570.00 |
0.0M |
| 2024-01-22 |
6,641.79 |
6,641.79 |
6,641.79 |
6,641.79 |
0.0M |
| 2024-01-19 |
6,449.00 |
6,470.00 |
6,440.00 |
6,470.00 |
0.0M |
| 2024-01-18 |
6,462.00 |
6,462.00 |
6,448.92 |
6,448.92 |
0.0M |
| 2024-01-17 |
6,585.00 |
6,585.00 |
6,585.00 |
6,585.00 |
0.0M |
| 2024-01-16 |
6,581.00 |
6,590.00 |
6,493.00 |
6,493.00 |
0.0M |
| 2024-01-11 |
6,422.83 |
6,422.83 |
6,422.83 |
6,422.83 |
0.0M |
| 2024-01-10 |
6,496.00 |
6,496.00 |
6,496.00 |
6,496.00 |
0.0M |
| 2024-01-09 |
6,487.59 |
6,487.59 |
6,486.00 |
6,486.00 |
0.0M |
| 2024-01-08 |
6,480.00 |
6,480.00 |
6,480.00 |
6,480.00 |
0.0M |
| 2024-01-02 |
6,565.21 |
6,593.00 |
6,565.21 |
6,593.00 |
0.0M |