| 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 |
1,553.00 |
1,608.00 |
1,530.00 |
1,557.00 |
0.0M |
| 2023-12-28 |
1,498.00 |
1,591.00 |
1,496.00 |
1,584.00 |
0.0M |
| 2023-12-27 |
1,469.00 |
1,513.00 |
1,466.00 |
1,505.00 |
0.0M |
| 2023-12-26 |
1,440.00 |
1,496.00 |
1,427.00 |
1,464.00 |
0.0M |
| 2023-12-25 |
1,450.00 |
1,464.00 |
1,413.00 |
1,442.00 |
0.0M |
| 2023-12-22 |
1,475.00 |
1,491.00 |
1,461.00 |
1,461.00 |
0.0M |
| 2023-12-21 |
1,491.00 |
1,518.00 |
1,467.00 |
1,471.00 |
0.0M |
| 2023-12-20 |
1,497.00 |
1,529.00 |
1,467.00 |
1,522.00 |
0.0M |
| 2023-12-19 |
1,495.00 |
1,497.00 |
1,457.00 |
1,497.00 |
0.0M |
| 2023-12-18 |
1,445.00 |
1,474.00 |
1,433.00 |
1,474.00 |
0.0M |
| 2023-12-15 |
1,438.00 |
1,484.00 |
1,432.00 |
1,466.00 |
0.0M |
| 2023-12-14 |
1,500.00 |
1,506.00 |
1,438.00 |
1,438.00 |
0.0M |
| 2023-12-13 |
1,450.00 |
1,504.00 |
1,434.00 |
1,486.00 |
0.0M |
| 2023-12-12 |
1,509.00 |
1,511.00 |
1,447.00 |
1,466.00 |
0.0M |
| 2023-12-11 |
1,436.00 |
1,492.00 |
1,431.00 |
1,481.00 |
0.0M |
| 2023-12-08 |
1,496.00 |
1,499.00 |
1,423.00 |
1,440.00 |
0.1M |
| 2023-12-07 |
1,617.00 |
1,617.00 |
1,542.00 |
1,543.00 |
0.0M |
| 2023-12-06 |
1,615.00 |
1,620.00 |
1,583.00 |
1,616.00 |
0.0M |
| 2023-12-05 |
1,604.00 |
1,631.00 |
1,583.00 |
1,610.00 |
0.0M |
| 2023-12-04 |
1,585.00 |
1,637.00 |
1,572.00 |
1,622.00 |
0.0M |
| 2023-12-01 |
1,589.00 |
1,589.00 |
1,556.00 |
1,561.00 |
0.0M |
| 2023-11-30 |
1,577.00 |
1,595.00 |
1,550.00 |
1,593.00 |
0.1M |
| 2023-11-29 |
1,531.00 |
1,568.00 |
1,511.00 |
1,537.00 |
0.0M |
| 2023-11-28 |
1,610.00 |
1,623.00 |
1,522.00 |
1,539.00 |
0.1M |
| 2023-11-27 |
1,616.00 |
1,708.00 |
1,584.00 |
1,650.00 |
0.1M |
| 2023-11-24 |
1,577.00 |
1,654.00 |
1,559.00 |
1,599.00 |
0.1M |
| 2023-11-22 |
1,508.00 |
1,585.00 |
1,508.00 |
1,585.00 |
0.0M |
| 2023-11-21 |
1,589.00 |
1,589.00 |
1,495.00 |
1,495.00 |
0.0M |
| 2023-11-20 |
1,564.00 |
1,588.00 |
1,544.00 |
1,568.00 |
0.0M |
| 2023-11-17 |
1,618.00 |
1,619.00 |
1,552.00 |
1,575.00 |
0.0M |
| 2023-11-16 |
1,548.00 |
1,619.00 |
1,505.00 |
1,618.00 |
0.1M |
| 2023-11-15 |
1,521.00 |
1,631.00 |
1,501.00 |
1,548.00 |
0.1M |
| 2023-11-14 |
1,519.00 |
1,562.00 |
1,436.00 |
1,461.00 |
0.1M |
| 2023-11-13 |
1,680.00 |
1,700.00 |
1,492.00 |
1,506.00 |
0.3M |
| 2023-11-10 |
1,479.00 |
1,620.00 |
1,479.00 |
1,620.00 |
0.1M |
| 2023-11-09 |
1,528.00 |
1,581.00 |
1,482.00 |
1,559.00 |
0.0M |
| 2023-11-08 |
1,605.00 |
1,626.00 |
1,533.00 |
1,535.00 |
0.0M |
| 2023-11-07 |
1,646.00 |
1,653.00 |
1,593.00 |
1,624.00 |
0.0M |
| 2023-11-06 |
1,644.00 |
1,685.00 |
1,588.00 |
1,649.00 |
0.1M |
| 2023-11-02 |
1,551.00 |
1,629.00 |
1,512.00 |
1,628.00 |
0.1M |
| 2023-11-01 |
1,380.00 |
1,548.00 |
1,365.00 |
1,511.00 |
0.1M |
| 2023-10-31 |
1,293.00 |
1,375.00 |
1,281.00 |
1,370.00 |
0.0M |
| 2023-10-30 |
1,302.00 |
1,327.00 |
1,281.00 |
1,290.00 |
0.0M |
| 2023-10-27 |
1,291.00 |
1,319.00 |
1,291.00 |
1,312.00 |
0.0M |
| 2023-10-26 |
1,305.00 |
1,334.00 |
1,280.00 |
1,296.00 |
0.0M |
| 2023-10-25 |
1,326.00 |
1,340.00 |
1,298.00 |
1,324.00 |
0.0M |
| 2023-10-24 |
1,305.00 |
1,337.00 |
1,277.00 |
1,316.00 |
0.0M |
| 2023-10-23 |
1,350.00 |
1,351.00 |
1,303.00 |
1,303.00 |
0.0M |
| 2023-10-20 |
1,316.00 |
1,350.00 |
1,304.00 |
1,341.00 |
0.0M |
| 2023-10-19 |
1,334.00 |
1,371.00 |
1,334.00 |
1,340.00 |
0.0M |
| 2023-10-18 |
1,342.00 |
1,369.00 |
1,331.00 |
1,364.00 |
0.0M |
| 2023-10-17 |
1,343.00 |
1,371.00 |
1,340.00 |
1,342.00 |
0.0M |
| 2023-10-16 |
1,330.00 |
1,335.00 |
1,300.00 |
1,319.00 |
0.0M |
| 2023-10-13 |
1,371.00 |
1,390.00 |
1,329.00 |
1,353.00 |
0.0M |
| 2023-10-12 |
1,400.00 |
1,413.00 |
1,385.00 |
1,400.00 |
0.0M |
| 2023-10-11 |
1,420.00 |
1,449.00 |
1,380.00 |
1,389.00 |
0.0M |
| 2023-10-10 |
1,408.00 |
1,444.00 |
1,401.00 |
1,428.00 |
0.0M |
| 2023-10-06 |
1,411.00 |
1,431.00 |
1,389.00 |
1,408.00 |
0.0M |
| 2023-10-05 |
1,401.00 |
1,440.00 |
1,400.00 |
1,411.00 |
0.0M |
| 2023-10-04 |
1,450.00 |
1,481.00 |
1,383.00 |
1,383.00 |
0.1M |
| 2023-10-03 |
1,543.00 |
1,543.00 |
1,467.00 |
1,497.00 |
0.0M |
| 2023-10-02 |
1,567.00 |
1,617.00 |
1,562.00 |
1,569.00 |
0.0M |
| 2023-09-29 |
1,504.00 |
1,557.00 |
1,504.00 |
1,550.00 |
0.0M |
| 2023-09-28 |
1,490.00 |
1,548.00 |
1,490.00 |
1,505.00 |
0.0M |
| 2023-09-27 |
1,501.00 |
1,537.00 |
1,486.00 |
1,502.00 |
0.0M |
| 2023-09-26 |
1,570.00 |
1,570.00 |
1,493.00 |
1,533.00 |
0.0M |
| 2023-09-25 |
1,520.00 |
1,590.00 |
1,490.00 |
1,570.00 |
0.1M |
| 2023-09-22 |
1,400.00 |
1,540.00 |
1,400.00 |
1,513.00 |
0.1M |
| 2023-09-21 |
1,408.00 |
1,450.00 |
1,390.00 |
1,404.00 |
0.0M |
| 2023-09-20 |
1,440.00 |
1,459.00 |
1,405.00 |
1,411.00 |
0.0M |
| 2023-09-19 |
1,405.00 |
1,450.00 |
1,380.00 |
1,439.00 |
0.0M |
| 2023-09-15 |
1,320.00 |
1,385.00 |
1,299.00 |
1,379.00 |
0.0M |
| 2023-09-14 |
1,299.00 |
1,311.00 |
1,288.00 |
1,311.00 |
0.0M |
| 2023-09-13 |
1,316.00 |
1,316.00 |
1,280.00 |
1,294.00 |
0.0M |
| 2023-09-12 |
1,273.00 |
1,315.00 |
1,272.00 |
1,303.00 |
0.1M |
| 2023-09-11 |
1,355.00 |
1,361.00 |
1,282.00 |
1,295.00 |
0.1M |
| 2023-09-08 |
1,377.00 |
1,378.00 |
1,338.00 |
1,355.00 |
0.0M |
| 2023-09-07 |
1,449.00 |
1,449.00 |
1,382.00 |
1,395.00 |
0.1M |
| 2023-09-06 |
1,451.00 |
1,458.00 |
1,436.00 |
1,449.00 |
0.0M |
| 2023-09-05 |
1,430.00 |
1,474.00 |
1,414.00 |
1,451.00 |
0.0M |
| 2023-09-04 |
1,413.00 |
1,418.00 |
1,399.00 |
1,404.00 |
0.0M |
| 2023-09-01 |
1,417.00 |
1,440.00 |
1,398.00 |
1,431.00 |
0.0M |
| 2023-08-31 |
1,442.00 |
1,460.00 |
1,400.00 |
1,429.00 |
0.0M |
| 2023-08-30 |
1,468.00 |
1,468.00 |
1,421.00 |
1,435.00 |
0.0M |
| 2023-08-29 |
1,453.00 |
1,465.00 |
1,442.00 |
1,450.00 |
0.0M |
| 2023-08-28 |
1,459.00 |
1,480.00 |
1,435.00 |
1,445.00 |
0.0M |
| 2023-08-25 |
1,416.00 |
1,455.00 |
1,400.00 |
1,445.00 |
0.0M |
| 2023-08-24 |
1,410.00 |
1,493.00 |
1,410.00 |
1,445.00 |
0.1M |
| 2023-08-23 |
1,371.00 |
1,420.00 |
1,371.00 |
1,400.00 |
0.0M |
| 2023-08-22 |
1,398.00 |
1,406.00 |
1,361.00 |
1,371.00 |
0.0M |
| 2023-08-21 |
1,340.00 |
1,404.00 |
1,328.00 |
1,402.00 |
0.0M |
| 2023-08-18 |
1,344.00 |
1,379.00 |
1,344.00 |
1,348.00 |
0.0M |
| 2023-08-17 |
1,351.00 |
1,373.00 |
1,329.00 |
1,370.00 |
0.0M |
| 2023-08-16 |
1,432.00 |
1,432.00 |
1,378.00 |
1,380.00 |
0.1M |
| 2023-08-15 |
1,512.00 |
1,512.00 |
1,442.00 |
1,443.00 |
0.1M |
| 2023-08-14 |
1,544.00 |
1,550.00 |
1,431.00 |
1,537.00 |
0.1M |
| 2023-08-10 |
1,526.00 |
1,556.00 |
1,520.00 |
1,540.00 |
0.0M |
| 2023-08-09 |
1,566.00 |
1,566.00 |
1,519.00 |
1,566.00 |
0.0M |
| 2023-08-08 |
1,600.00 |
1,649.00 |
1,574.00 |
1,585.00 |
0.1M |
| 2023-08-07 |
1,531.00 |
1,593.00 |
1,520.00 |
1,587.00 |
0.0M |
| 2023-08-04 |
1,520.00 |
1,532.00 |
1,500.00 |
1,521.00 |
0.0M |
| 2023-08-03 |
1,561.00 |
1,561.00 |
1,531.00 |
1,545.00 |
0.0M |
| 2023-08-02 |
1,562.00 |
1,562.00 |
1,543.00 |
1,545.00 |
0.0M |
| 2023-08-01 |
1,579.00 |
1,602.00 |
1,545.00 |
1,576.00 |
0.0M |
| 2023-07-31 |
1,531.00 |
1,569.00 |
1,531.00 |
1,565.00 |
0.0M |
| 2023-07-28 |
1,560.00 |
1,569.00 |
1,504.00 |
1,531.00 |
0.0M |
| 2023-07-27 |
1,609.00 |
1,610.00 |
1,565.00 |
1,567.00 |
0.0M |
| 2023-07-26 |
1,575.00 |
1,627.00 |
1,550.00 |
1,602.00 |
0.0M |
| 2023-07-25 |
1,593.00 |
1,605.00 |
1,551.00 |
1,570.00 |
0.0M |
| 2023-07-24 |
1,636.00 |
1,674.00 |
1,552.00 |
1,561.00 |
0.1M |
| 2023-07-21 |
1,570.00 |
1,610.00 |
1,540.00 |
1,598.00 |
0.0M |
| 2023-07-20 |
1,625.00 |
1,630.00 |
1,576.00 |
1,580.00 |
0.1M |
| 2023-07-19 |
1,561.00 |
1,600.00 |
1,545.00 |
1,595.00 |
0.1M |
| 2023-07-18 |
1,467.00 |
1,555.00 |
1,456.00 |
1,535.00 |
0.1M |
| 2023-07-14 |
1,441.00 |
1,460.00 |
1,398.00 |
1,401.00 |
0.0M |
| 2023-07-13 |
1,378.00 |
1,441.00 |
1,378.00 |
1,441.00 |
0.0M |
| 2023-07-12 |
1,438.00 |
1,438.00 |
1,376.00 |
1,377.00 |
0.0M |
| 2023-07-11 |
1,418.00 |
1,428.00 |
1,397.00 |
1,409.00 |
0.0M |
| 2023-07-10 |
1,449.00 |
1,460.00 |
1,386.00 |
1,410.00 |
0.0M |
| 2023-07-07 |
1,400.00 |
1,449.00 |
1,400.00 |
1,429.00 |
0.0M |
| 2023-07-06 |
1,510.00 |
1,522.00 |
1,400.00 |
1,444.00 |
0.1M |
| 2023-07-05 |
1,548.00 |
1,562.00 |
1,502.00 |
1,515.00 |
0.0M |
| 2023-07-04 |
1,590.00 |
1,590.00 |
1,536.00 |
1,548.00 |
0.0M |
| 2023-07-03 |
1,568.00 |
1,597.00 |
1,560.00 |
1,572.00 |
0.0M |
| 2023-06-30 |
1,523.00 |
1,568.00 |
1,515.00 |
1,541.00 |
0.0M |
| 2023-06-29 |
1,554.00 |
1,570.00 |
1,512.00 |
1,530.00 |
0.0M |
| 2023-06-28 |
1,548.00 |
1,577.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2023-06-27 |
1,587.00 |
1,587.00 |
1,530.00 |
1,547.00 |
0.0M |
| 2023-06-26 |
1,563.00 |
1,599.00 |
1,536.00 |
1,565.00 |
0.0M |
| 2023-06-23 |
1,639.00 |
1,639.00 |
1,536.00 |
1,563.00 |
0.1M |
| 2023-06-22 |
1,686.00 |
1,703.00 |
1,611.00 |
1,617.00 |
0.1M |
| 2023-06-21 |
1,656.00 |
1,709.00 |
1,622.00 |
1,709.00 |
0.0M |
| 2023-06-20 |
1,694.00 |
1,700.00 |
1,635.00 |
1,662.00 |
0.1M |
| 2023-06-19 |
1,569.00 |
1,692.00 |
1,569.00 |
1,669.00 |
0.1M |
| 2023-06-16 |
1,505.00 |
1,564.00 |
1,500.00 |
1,546.00 |
0.0M |
| 2023-06-15 |
1,552.00 |
1,559.00 |
1,511.00 |
1,515.00 |
0.1M |
| 2023-06-14 |
1,645.00 |
1,646.00 |
1,553.00 |
1,555.00 |
0.1M |
| 2023-06-13 |
1,710.00 |
1,722.00 |
1,600.00 |
1,643.00 |
0.1M |
| 2023-06-12 |
1,691.00 |
1,720.00 |
1,663.00 |
1,700.00 |
0.0M |
| 2023-06-09 |
1,720.00 |
1,737.00 |
1,688.00 |
1,695.00 |
0.0M |
| 2023-06-08 |
1,797.00 |
1,797.00 |
1,711.00 |
1,720.00 |
0.1M |
| 2023-06-07 |
1,813.00 |
1,827.00 |
1,747.00 |
1,797.00 |
0.0M |
| 2023-06-06 |
1,810.00 |
1,828.00 |
1,779.00 |
1,798.00 |
0.1M |
| 2023-06-05 |
1,743.00 |
1,819.00 |
1,743.00 |
1,807.00 |
0.1M |
| 2023-06-02 |
1,703.00 |
1,772.00 |
1,693.00 |
1,751.00 |
0.0M |
| 2023-06-01 |
1,767.00 |
1,776.00 |
1,691.00 |
1,731.00 |
0.1M |
| 2023-05-31 |
1,777.00 |
1,836.00 |
1,770.00 |
1,781.00 |
0.0M |
| 2023-05-30 |
1,900.00 |
1,960.00 |
1,745.00 |
1,806.00 |
0.1M |
| 2023-05-29 |
1,899.00 |
1,924.00 |
1,834.00 |
1,834.00 |
0.1M |
| 2023-05-26 |
1,911.00 |
1,927.00 |
1,812.00 |
1,879.00 |
0.1M |
| 2023-05-25 |
1,930.00 |
1,949.00 |
1,886.00 |
1,911.00 |
0.1M |
| 2023-05-24 |
1,767.00 |
1,963.00 |
1,767.00 |
1,932.00 |
0.2M |
| 2023-05-23 |
1,838.00 |
1,856.00 |
1,748.00 |
1,767.00 |
0.1M |
| 2023-05-22 |
1,760.00 |
1,825.00 |
1,735.00 |
1,824.00 |
0.1M |
| 2023-05-19 |
1,696.00 |
1,750.00 |
1,696.00 |
1,725.00 |
0.0M |
| 2023-05-18 |
1,817.00 |
1,838.00 |
1,680.00 |
1,700.00 |
0.2M |
| 2023-05-17 |
1,840.00 |
1,850.00 |
1,755.00 |
1,817.00 |
0.1M |
| 2023-05-16 |
1,784.00 |
1,855.00 |
1,720.00 |
1,839.00 |
0.1M |
| 2023-05-15 |
1,797.00 |
1,850.00 |
1,777.00 |
1,805.00 |
0.1M |
| 2023-05-12 |
1,963.00 |
1,963.00 |
1,810.00 |
1,837.00 |
0.2M |
| 2023-05-11 |
2,214.00 |
2,225.00 |
1,905.00 |
1,938.00 |
0.7M |
| 2023-05-10 |
2,070.00 |
2,180.00 |
2,021.00 |
2,170.00 |
0.3M |
| 2023-05-09 |
1,960.00 |
2,081.00 |
1,885.00 |
2,074.00 |
0.3M |
| 2023-05-08 |
1,942.00 |
1,971.00 |
1,850.00 |
1,939.00 |
0.3M |
| 2023-05-02 |
1,733.00 |
1,872.00 |
1,700.00 |
1,843.00 |
0.3M |
| 2023-05-01 |
1,660.00 |
1,770.00 |
1,660.00 |
1,716.00 |
0.1M |
| 2023-04-28 |
1,699.00 |
1,723.00 |
1,640.00 |
1,649.00 |
0.0M |
| 2023-04-27 |
1,597.00 |
1,719.00 |
1,597.00 |
1,679.00 |
0.1M |
| 2023-04-26 |
1,690.00 |
1,735.00 |
1,600.00 |
1,637.00 |
0.1M |
| 2023-04-25 |
1,742.00 |
1,795.00 |
1,700.00 |
1,713.00 |
0.1M |
| 2023-04-24 |
1,786.00 |
1,857.00 |
1,735.00 |
1,740.00 |
0.1M |
| 2023-04-21 |
1,815.00 |
1,893.00 |
1,734.00 |
1,769.00 |
0.1M |
| 2023-04-20 |
1,960.00 |
1,960.00 |
1,810.00 |
1,855.00 |
0.2M |
| 2023-04-19 |
2,037.00 |
2,037.00 |
1,950.00 |
1,961.00 |
0.1M |
| 2023-04-18 |
2,019.00 |
2,066.00 |
1,975.00 |
2,019.00 |
0.1M |
| 2023-04-17 |
2,028.00 |
2,129.00 |
2,000.00 |
2,019.00 |
0.2M |
| 2023-04-14 |
2,202.00 |
2,206.00 |
2,050.00 |
2,050.00 |
0.2M |
| 2023-04-13 |
2,266.00 |
2,290.00 |
2,123.00 |
2,200.00 |
0.3M |
| 2023-04-12 |
2,050.00 |
2,293.00 |
1,984.00 |
2,225.00 |
0.8M |
| 2023-04-11 |
2,000.00 |
2,204.00 |
1,945.00 |
2,050.00 |
0.9M |
| 2023-04-10 |
2,000.00 |
2,092.00 |
1,946.00 |
2,000.00 |
0.2M |
| 2023-04-07 |
2,244.00 |
2,294.00 |
1,999.00 |
2,011.00 |
0.7M |
| 2023-04-06 |
2,161.00 |
2,456.00 |
2,124.00 |
2,291.00 |
1.6M |
| 2023-04-05 |
2,230.00 |
2,316.00 |
2,170.00 |
2,203.00 |
0.2M |
| 2023-04-04 |
2,374.00 |
2,374.00 |
2,236.00 |
2,260.00 |
0.3M |
| 2023-04-03 |
2,568.00 |
2,640.00 |
2,405.00 |
2,414.00 |
0.7M |
| 2023-03-31 |
2,360.00 |
2,536.00 |
2,229.00 |
2,518.00 |
2.5M |
| 2023-03-30 |
2,755.00 |
2,777.00 |
2,295.00 |
2,330.00 |
1.3M |
| 2023-03-29 |
2,730.00 |
2,985.00 |
2,631.00 |
2,647.00 |
1.9M |
| 2023-03-28 |
2,935.00 |
3,120.00 |
2,663.00 |
2,830.00 |
5.4M |
| 2023-03-27 |
2,871.00 |
3,125.00 |
2,800.00 |
3,125.00 |
1.8M |
| 2023-03-24 |
2,121.00 |
2,621.00 |
2,121.00 |
2,621.00 |
0.9M |