| 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 |
3,435.00 |
3,435.00 |
3,275.00 |
3,290.00 |
0.0M |
| 2023-12-28 |
3,265.00 |
3,560.00 |
3,240.00 |
3,435.00 |
0.0M |
| 2023-12-27 |
3,050.00 |
3,390.00 |
3,045.00 |
3,305.00 |
0.1M |
| 2023-12-26 |
3,120.00 |
3,125.00 |
2,960.00 |
2,999.00 |
0.0M |
| 2023-12-25 |
3,075.00 |
3,300.00 |
3,060.00 |
3,125.00 |
0.0M |
| 2023-12-22 |
2,902.00 |
3,075.00 |
2,902.00 |
3,060.00 |
0.0M |
| 2023-12-21 |
2,869.00 |
2,950.00 |
2,842.00 |
2,941.00 |
0.0M |
| 2023-12-20 |
2,840.00 |
3,020.00 |
2,830.00 |
2,869.00 |
0.0M |
| 2023-12-19 |
2,690.00 |
2,840.00 |
2,690.00 |
2,826.00 |
0.0M |
| 2023-12-18 |
2,616.00 |
2,764.00 |
2,577.00 |
2,723.00 |
0.0M |
| 2023-12-15 |
2,680.00 |
2,727.00 |
2,620.00 |
2,625.00 |
0.0M |
| 2023-12-14 |
2,707.00 |
2,748.00 |
2,690.00 |
2,695.00 |
0.0M |
| 2023-12-13 |
2,702.00 |
2,756.00 |
2,690.00 |
2,705.00 |
0.0M |
| 2023-12-12 |
2,845.00 |
2,845.00 |
2,720.00 |
2,720.00 |
0.0M |
| 2023-12-11 |
2,740.00 |
2,854.00 |
2,740.00 |
2,830.00 |
0.0M |
| 2023-12-08 |
2,710.00 |
2,787.00 |
2,698.00 |
2,731.00 |
0.0M |
| 2023-12-07 |
2,819.00 |
2,870.00 |
2,753.00 |
2,792.00 |
0.0M |
| 2023-12-06 |
2,950.00 |
2,971.00 |
2,801.00 |
2,801.00 |
0.0M |
| 2023-12-05 |
2,990.00 |
3,005.00 |
2,846.00 |
2,920.00 |
0.0M |
| 2023-12-04 |
2,700.00 |
2,958.00 |
2,700.00 |
2,952.00 |
0.1M |
| 2023-12-01 |
2,720.00 |
2,720.00 |
2,585.00 |
2,613.00 |
0.0M |
| 2023-11-30 |
2,701.00 |
2,745.00 |
2,678.00 |
2,745.00 |
0.0M |
| 2023-11-29 |
2,709.00 |
2,770.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2023-11-28 |
2,796.00 |
2,845.00 |
2,699.00 |
2,720.00 |
0.0M |
| 2023-11-27 |
2,685.00 |
2,757.00 |
2,685.00 |
2,746.00 |
0.0M |
| 2023-11-24 |
2,768.00 |
2,802.00 |
2,662.00 |
2,712.00 |
0.1M |
| 2023-11-22 |
2,818.00 |
2,958.00 |
2,735.00 |
2,856.00 |
0.1M |
| 2023-11-21 |
2,666.00 |
2,740.00 |
2,530.00 |
2,735.00 |
0.1M |
| 2023-11-20 |
2,204.00 |
2,488.00 |
2,180.00 |
2,466.00 |
0.2M |
| 2023-11-17 |
2,151.00 |
2,151.00 |
2,051.00 |
2,069.00 |
0.1M |
| 2023-11-16 |
2,322.00 |
2,322.00 |
2,189.00 |
2,190.00 |
0.1M |
| 2023-11-15 |
2,340.00 |
2,480.00 |
2,277.00 |
2,321.00 |
0.1M |
| 2023-11-14 |
2,797.00 |
2,817.00 |
2,743.00 |
2,760.00 |
0.0M |
| 2023-11-13 |
2,885.00 |
2,885.00 |
2,776.00 |
2,791.00 |
0.0M |
| 2023-11-10 |
2,919.00 |
2,919.00 |
2,830.00 |
2,840.00 |
0.0M |
| 2023-11-09 |
2,897.00 |
2,979.00 |
2,880.00 |
2,943.00 |
0.0M |
| 2023-11-08 |
2,988.00 |
2,988.00 |
2,855.00 |
2,897.00 |
0.0M |
| 2023-11-07 |
2,954.00 |
2,982.00 |
2,861.00 |
2,938.00 |
0.0M |
| 2023-11-06 |
2,823.00 |
2,923.00 |
2,823.00 |
2,919.00 |
0.0M |
| 2023-11-02 |
2,611.00 |
2,723.00 |
2,598.00 |
2,723.00 |
0.0M |
| 2023-11-01 |
2,635.00 |
2,635.00 |
2,515.00 |
2,561.00 |
0.0M |
| 2023-10-31 |
2,631.00 |
2,648.00 |
2,570.00 |
2,629.00 |
0.0M |
| 2023-10-30 |
2,711.00 |
2,730.00 |
2,640.00 |
2,670.00 |
0.0M |
| 2023-10-27 |
2,922.00 |
2,940.00 |
2,665.00 |
2,711.00 |
0.1M |
| 2023-10-26 |
2,995.00 |
3,015.00 |
2,855.00 |
2,914.00 |
0.1M |
| 2023-10-25 |
3,150.00 |
3,180.00 |
3,020.00 |
3,065.00 |
0.0M |
| 2023-10-24 |
3,090.00 |
3,165.00 |
2,961.00 |
3,150.00 |
0.0M |
| 2023-10-23 |
3,050.00 |
3,140.00 |
3,035.00 |
3,070.00 |
0.0M |
| 2023-10-20 |
3,000.00 |
3,150.00 |
2,944.00 |
3,070.00 |
0.0M |
| 2023-10-19 |
3,210.00 |
3,270.00 |
2,980.00 |
3,025.00 |
0.1M |
| 2023-10-18 |
3,235.00 |
3,320.00 |
3,235.00 |
3,290.00 |
0.0M |
| 2023-10-17 |
3,210.00 |
3,365.00 |
3,210.00 |
3,285.00 |
0.0M |
| 2023-10-16 |
3,155.00 |
3,235.00 |
3,100.00 |
3,165.00 |
0.0M |
| 2023-10-13 |
3,380.00 |
3,380.00 |
3,175.00 |
3,175.00 |
0.0M |
| 2023-10-12 |
3,350.00 |
3,445.00 |
3,330.00 |
3,380.00 |
0.0M |
| 2023-10-11 |
3,485.00 |
3,485.00 |
3,300.00 |
3,360.00 |
0.0M |
| 2023-10-10 |
3,325.00 |
3,485.00 |
3,295.00 |
3,425.00 |
0.0M |
| 2023-10-06 |
3,235.00 |
3,285.00 |
3,165.00 |
3,255.00 |
0.0M |
| 2023-10-05 |
3,135.00 |
3,260.00 |
3,135.00 |
3,235.00 |
0.0M |
| 2023-10-04 |
3,215.00 |
3,235.00 |
3,060.00 |
3,090.00 |
0.0M |
| 2023-10-03 |
3,420.00 |
3,465.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2023-10-02 |
3,270.00 |
3,465.00 |
3,270.00 |
3,420.00 |
0.0M |
| 2023-09-29 |
3,350.00 |
3,400.00 |
3,220.00 |
3,260.00 |
0.0M |
| 2023-09-28 |
3,250.00 |
3,360.00 |
3,220.00 |
3,360.00 |
0.0M |
| 2023-09-27 |
3,120.00 |
3,215.00 |
3,100.00 |
3,215.00 |
0.0M |
| 2023-09-26 |
3,220.00 |
3,220.00 |
3,155.00 |
3,160.00 |
0.0M |
| 2023-09-25 |
3,105.00 |
3,255.00 |
3,095.00 |
3,220.00 |
0.0M |
| 2023-09-22 |
3,020.00 |
3,170.00 |
2,976.00 |
3,090.00 |
0.0M |
| 2023-09-21 |
3,290.00 |
3,290.00 |
3,045.00 |
3,090.00 |
0.0M |
| 2023-09-20 |
3,320.00 |
3,425.00 |
3,285.00 |
3,290.00 |
0.0M |
| 2023-09-19 |
3,260.00 |
3,385.00 |
3,250.00 |
3,315.00 |
0.0M |
| 2023-09-15 |
3,200.00 |
3,295.00 |
3,200.00 |
3,255.00 |
0.0M |
| 2023-09-14 |
3,140.00 |
3,270.00 |
3,085.00 |
3,250.00 |
0.0M |
| 2023-09-13 |
3,160.00 |
3,170.00 |
3,060.00 |
3,110.00 |
0.0M |
| 2023-09-12 |
3,070.00 |
3,270.00 |
3,070.00 |
3,180.00 |
0.0M |
| 2023-09-11 |
3,280.00 |
3,285.00 |
3,030.00 |
3,070.00 |
0.0M |
| 2023-09-08 |
3,210.00 |
3,275.00 |
3,150.00 |
3,275.00 |
0.0M |
| 2023-09-07 |
3,450.00 |
3,475.00 |
3,210.00 |
3,240.00 |
0.1M |
| 2023-09-06 |
3,385.00 |
3,520.00 |
3,370.00 |
3,495.00 |
0.0M |
| 2023-09-05 |
3,580.00 |
3,580.00 |
3,355.00 |
3,365.00 |
0.1M |
| 2023-09-04 |
3,560.00 |
3,630.00 |
3,535.00 |
3,590.00 |
0.0M |
| 2023-09-01 |
3,520.00 |
3,585.00 |
3,470.00 |
3,560.00 |
0.0M |
| 2023-08-31 |
3,655.00 |
3,660.00 |
3,550.00 |
3,555.00 |
0.0M |
| 2023-08-30 |
3,770.00 |
3,770.00 |
3,575.00 |
3,655.00 |
0.0M |
| 2023-08-29 |
3,615.00 |
3,765.00 |
3,615.00 |
3,725.00 |
0.0M |
| 2023-08-28 |
3,765.00 |
3,820.00 |
3,620.00 |
3,625.00 |
0.0M |
| 2023-08-25 |
3,770.00 |
3,840.00 |
3,700.00 |
3,765.00 |
0.0M |
| 2023-08-24 |
3,700.00 |
3,850.00 |
3,590.00 |
3,840.00 |
0.1M |
| 2023-08-23 |
3,535.00 |
3,800.00 |
3,490.00 |
3,700.00 |
0.1M |
| 2023-08-22 |
3,540.00 |
3,610.00 |
3,510.00 |
3,565.00 |
0.0M |
| 2023-08-21 |
3,575.00 |
3,625.00 |
3,490.00 |
3,540.00 |
0.0M |
| 2023-08-18 |
3,475.00 |
3,585.00 |
3,460.00 |
3,585.00 |
0.0M |
| 2023-08-17 |
3,570.00 |
3,595.00 |
3,440.00 |
3,570.00 |
0.0M |
| 2023-08-16 |
3,275.00 |
3,640.00 |
3,275.00 |
3,625.00 |
0.1M |
| 2023-08-15 |
3,920.00 |
4,020.00 |
3,500.00 |
3,500.00 |
0.2M |
| 2023-08-14 |
4,120.00 |
4,245.00 |
4,075.00 |
4,200.00 |
0.1M |
| 2023-08-10 |
3,975.00 |
4,100.00 |
3,935.00 |
4,035.00 |
0.0M |
| 2023-08-09 |
3,945.00 |
4,185.00 |
3,905.00 |
4,105.00 |
0.0M |
| 2023-08-08 |
4,030.00 |
4,070.00 |
3,795.00 |
3,950.00 |
0.1M |
| 2023-08-07 |
4,100.00 |
4,100.00 |
3,920.00 |
3,995.00 |
0.0M |
| 2023-08-04 |
4,300.00 |
4,320.00 |
4,080.00 |
4,140.00 |
0.0M |
| 2023-08-03 |
4,495.00 |
4,500.00 |
4,255.00 |
4,345.00 |
0.1M |
| 2023-08-02 |
4,130.00 |
4,425.00 |
4,130.00 |
4,425.00 |
0.1M |
| 2023-08-01 |
4,100.00 |
4,200.00 |
4,000.00 |
4,150.00 |
0.0M |
| 2023-07-31 |
3,990.00 |
4,100.00 |
3,900.00 |
4,080.00 |
0.0M |
| 2023-07-28 |
4,105.00 |
4,145.00 |
3,860.00 |
3,950.00 |
0.1M |
| 2023-07-27 |
4,205.00 |
4,360.00 |
4,105.00 |
4,240.00 |
0.1M |
| 2023-07-26 |
4,050.00 |
4,330.00 |
3,885.00 |
4,260.00 |
0.1M |
| 2023-07-25 |
4,155.00 |
4,155.00 |
3,990.00 |
4,020.00 |
0.1M |
| 2023-07-24 |
4,100.00 |
4,170.00 |
3,970.00 |
4,150.00 |
0.1M |
| 2023-07-21 |
4,200.00 |
4,255.00 |
3,955.00 |
3,965.00 |
0.2M |
| 2023-07-20 |
4,495.00 |
4,495.00 |
4,250.00 |
4,300.00 |
0.2M |
| 2023-07-19 |
4,500.00 |
4,730.00 |
4,500.00 |
4,540.00 |
0.1M |
| 2023-07-18 |
4,965.00 |
4,970.00 |
4,470.00 |
4,500.00 |
0.2M |
| 2023-07-14 |
4,945.00 |
5,040.00 |
4,665.00 |
4,925.00 |
0.2M |
| 2023-07-13 |
5,160.00 |
5,330.00 |
4,920.00 |
5,000.00 |
0.3M |
| 2023-07-12 |
5,210.00 |
5,440.00 |
5,000.00 |
5,200.00 |
0.5M |
| 2023-07-11 |
5,340.00 |
5,780.00 |
4,910.00 |
5,110.00 |
1.1M |
| 2023-07-10 |
6,400.00 |
6,400.00 |
5,410.00 |
5,440.00 |
1.4M |