| 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 |
| 2024-12-30 |
890.00 |
922.00 |
878.00 |
915.00 |
0.3M |
| 2024-12-27 |
935.00 |
945.00 |
897.00 |
905.00 |
0.8M |
| 2024-12-26 |
985.00 |
985.00 |
909.00 |
935.00 |
1.0M |
| 2024-12-24 |
995.00 |
1,010.00 |
969.00 |
984.00 |
0.7M |
| 2024-12-23 |
1,017.00 |
1,017.00 |
988.00 |
1,000.00 |
1.0M |
| 2024-12-20 |
1,006.00 |
1,089.00 |
982.00 |
1,026.00 |
3.2M |
| 2024-12-19 |
1,105.00 |
1,133.00 |
1,004.00 |
1,006.00 |
6.6M |
| 2024-12-18 |
1,026.00 |
1,058.00 |
999.00 |
1,051.00 |
1.9M |
| 2024-12-17 |
1,129.00 |
1,145.00 |
1,018.00 |
1,036.00 |
3.8M |
| 2024-12-16 |
1,180.00 |
1,218.00 |
1,102.00 |
1,137.00 |
5.1M |
| 2024-12-13 |
1,025.00 |
1,250.00 |
975.00 |
1,220.00 |
15.7M |
| 2024-12-12 |
1,001.00 |
1,072.00 |
951.00 |
969.00 |
3.9M |
| 2024-12-11 |
925.00 |
1,014.00 |
913.00 |
974.00 |
3.6M |
| 2024-12-10 |
879.00 |
966.00 |
879.00 |
910.00 |
4.0M |
| 2024-12-09 |
840.00 |
927.00 |
791.00 |
891.00 |
2.8M |
| 2024-12-06 |
785.00 |
971.00 |
768.00 |
896.00 |
8.2M |
| 2024-12-05 |
822.00 |
832.00 |
750.00 |
786.00 |
1.1M |
| 2024-12-04 |
830.00 |
896.00 |
811.00 |
842.00 |
2.9M |
| 2024-12-03 |
826.00 |
849.00 |
803.00 |
849.00 |
1.1M |
| 2024-12-02 |
872.00 |
879.00 |
822.00 |
836.00 |
1.5M |
| 2024-11-29 |
930.00 |
988.00 |
860.00 |
873.00 |
4.3M |
| 2024-11-28 |
946.00 |
1,110.00 |
879.00 |
977.00 |
36.7M |
| 2024-11-27 |
946.00 |
946.00 |
946.00 |
946.00 |
1.9M |
| 2024-11-26 |
725.00 |
738.00 |
713.00 |
728.00 |
0.3M |
| 2024-11-25 |
711.00 |
789.00 |
701.00 |
731.00 |
2.1M |
| 2024-11-22 |
709.00 |
716.00 |
687.00 |
691.00 |
0.2M |
| 2024-11-21 |
700.00 |
737.00 |
680.00 |
718.00 |
0.6M |
| 2024-11-20 |
701.00 |
709.00 |
683.00 |
690.00 |
0.3M |
| 2024-11-19 |
737.00 |
756.00 |
705.00 |
707.00 |
0.5M |
| 2024-11-18 |
760.00 |
767.00 |
740.00 |
744.00 |
0.5M |
| 2024-11-15 |
727.00 |
794.00 |
678.00 |
770.00 |
1.7M |
| 2024-11-14 |
710.00 |
760.00 |
710.00 |
730.00 |
0.5M |
| 2024-11-13 |
770.00 |
773.00 |
718.00 |
718.00 |
0.7M |
| 2024-11-12 |
822.00 |
857.00 |
749.00 |
774.00 |
2.7M |
| 2024-11-11 |
699.00 |
843.00 |
696.00 |
829.00 |
4.6M |
| 2024-11-08 |
696.00 |
727.00 |
684.00 |
715.00 |
0.5M |
| 2024-11-07 |
736.00 |
756.00 |
685.00 |
696.00 |
1.3M |
| 2024-11-06 |
697.00 |
822.00 |
645.00 |
784.00 |
8.4M |
| 2024-11-05 |
680.00 |
698.00 |
668.00 |
698.00 |
0.4M |
| 2024-11-04 |
653.00 |
700.00 |
647.00 |
670.00 |
0.7M |
| 2024-11-01 |
739.00 |
739.00 |
671.00 |
686.00 |
0.6M |
| 2024-10-31 |
738.00 |
781.00 |
733.00 |
733.00 |
0.3M |
| 2024-10-30 |
820.00 |
820.00 |
750.00 |
758.00 |
1.3M |
| 2024-10-29 |
745.00 |
860.00 |
739.00 |
804.00 |
4.9M |
| 2024-10-28 |
720.00 |
745.00 |
720.00 |
745.00 |
0.1M |
| 2024-10-25 |
718.00 |
735.00 |
684.00 |
720.00 |
0.3M |
| 2024-10-24 |
733.00 |
775.00 |
723.00 |
725.00 |
0.3M |
| 2024-10-23 |
752.00 |
774.00 |
739.00 |
755.00 |
0.2M |
| 2024-10-22 |
758.00 |
760.00 |
727.00 |
760.00 |
0.2M |
| 2024-10-21 |
722.00 |
768.00 |
721.00 |
751.00 |
0.4M |
| 2024-10-18 |
731.00 |
786.00 |
716.00 |
730.00 |
0.2M |
| 2024-10-17 |
760.00 |
788.00 |
726.00 |
731.00 |
0.5M |
| 2024-10-16 |
798.00 |
798.00 |
715.00 |
760.00 |
0.6M |
| 2024-10-15 |
780.00 |
790.00 |
743.00 |
790.00 |
0.8M |
| 2024-10-14 |
703.00 |
758.00 |
703.00 |
758.00 |
0.6M |
| 2024-10-11 |
732.00 |
751.00 |
686.00 |
701.00 |
0.7M |
| 2024-10-10 |
689.00 |
720.00 |
671.00 |
720.00 |
0.4M |
| 2024-10-08 |
711.00 |
716.00 |
679.00 |
689.00 |
0.7M |
| 2024-10-07 |
639.00 |
690.00 |
631.00 |
667.00 |
0.5M |
| 2024-10-04 |
624.00 |
641.00 |
611.00 |
639.00 |
0.2M |
| 2024-10-02 |
643.00 |
643.00 |
618.00 |
624.00 |
0.2M |
| 2024-09-30 |
640.00 |
654.00 |
635.00 |
650.00 |
0.1M |
| 2024-09-27 |
649.00 |
657.00 |
640.00 |
642.00 |
0.2M |
| 2024-09-26 |
639.00 |
653.00 |
634.00 |
651.00 |
0.1M |
| 2024-09-25 |
642.00 |
655.00 |
625.00 |
639.00 |
0.2M |
| 2024-09-24 |
632.00 |
657.00 |
625.00 |
641.00 |
0.2M |
| 2024-09-23 |
647.00 |
659.00 |
625.00 |
632.00 |
0.3M |
| 2024-09-20 |
628.00 |
687.00 |
622.00 |
659.00 |
1.1M |
| 2024-09-19 |
631.00 |
631.00 |
610.00 |
627.00 |
0.3M |
| 2024-09-13 |
625.00 |
635.00 |
616.00 |
622.00 |
0.4M |
| 2024-09-12 |
627.00 |
657.00 |
605.00 |
617.00 |
0.9M |
| 2024-09-11 |
710.00 |
754.00 |
620.00 |
645.00 |
2.8M |
| 2024-09-10 |
682.00 |
753.00 |
663.00 |
736.00 |
2.8M |
| 2024-09-09 |
617.00 |
739.00 |
617.00 |
670.00 |
3.9M |
| 2024-09-06 |
615.00 |
633.00 |
591.00 |
630.00 |
0.4M |
| 2024-09-05 |
623.00 |
632.00 |
607.00 |
607.00 |
0.2M |
| 2024-09-04 |
612.00 |
624.00 |
604.00 |
621.00 |
0.2M |
| 2024-09-03 |
628.00 |
632.00 |
602.00 |
621.00 |
0.4M |
| 2024-09-02 |
612.00 |
634.00 |
612.00 |
621.00 |
0.2M |
| 2024-08-30 |
616.00 |
638.00 |
610.00 |
612.00 |
0.2M |
| 2024-08-29 |
643.00 |
644.00 |
607.00 |
618.00 |
0.3M |
| 2024-08-28 |
647.00 |
653.00 |
633.00 |
644.00 |
0.3M |
| 2024-08-27 |
640.00 |
675.00 |
638.00 |
654.00 |
0.4M |
| 2024-08-26 |
706.00 |
713.00 |
637.00 |
637.00 |
1.0M |
| 2024-08-23 |
721.00 |
754.00 |
702.00 |
739.00 |
0.9M |
| 2024-08-22 |
749.00 |
768.00 |
710.00 |
747.00 |
2.4M |
| 2024-08-21 |
666.00 |
768.00 |
660.00 |
735.00 |
4.5M |
| 2024-08-20 |
644.00 |
667.00 |
630.00 |
662.00 |
0.5M |
| 2024-08-19 |
669.00 |
669.00 |
633.00 |
644.00 |
0.4M |
| 2024-08-16 |
662.00 |
690.00 |
654.00 |
671.00 |
0.4M |
| 2024-08-14 |
653.00 |
698.00 |
645.00 |
660.00 |
0.5M |
| 2024-08-13 |
644.00 |
656.00 |
635.00 |
650.00 |
0.3M |
| 2024-08-12 |
644.00 |
652.00 |
635.00 |
644.00 |
0.3M |
| 2024-08-09 |
634.00 |
660.00 |
624.00 |
644.00 |
0.4M |
| 2024-08-08 |
611.00 |
644.00 |
598.00 |
622.00 |
0.5M |
| 2024-08-07 |
662.00 |
690.00 |
639.00 |
639.00 |
0.4M |
| 2024-08-06 |
612.00 |
669.00 |
612.00 |
662.00 |
0.6M |
| 2024-08-05 |
694.00 |
702.00 |
583.00 |
616.00 |
0.8M |
| 2024-08-02 |
719.00 |
738.00 |
705.00 |
705.00 |
0.5M |
| 2024-08-01 |
740.00 |
824.00 |
725.00 |
737.00 |
3.3M |
| 2024-07-31 |
764.00 |
776.00 |
751.00 |
752.00 |
0.9M |
| 2024-07-30 |
785.00 |
805.00 |
760.00 |
794.00 |
1.4M |
| 2024-07-29 |
824.00 |
824.00 |
768.00 |
780.00 |
1.4M |
| 2024-07-26 |
830.00 |
867.00 |
794.00 |
849.00 |
2.0M |
| 2024-07-25 |
880.00 |
900.00 |
825.00 |
838.00 |
2.8M |
| 2024-07-24 |
875.00 |
898.00 |
848.00 |
878.00 |
2.8M |
| 2024-07-23 |
953.00 |
965.00 |
887.00 |
907.00 |
4.3M |
| 2024-07-22 |
961.00 |
1,020.00 |
941.00 |
1,001.00 |
7.9M |
| 2024-07-19 |
999.00 |
1,097.00 |
954.00 |
961.00 |
31.7M |
| 2024-07-18 |
990.00 |
1,154.00 |
911.00 |
911.00 |
33.1M |
| 2024-07-17 |
780.00 |
963.00 |
764.00 |
963.00 |
26.4M |
| 2024-07-16 |
870.00 |
900.00 |
741.00 |
741.00 |
20.5M |
| 2024-07-15 |
575.00 |
705.00 |
563.00 |
705.00 |
2.6M |
| 2024-07-12 |
540.00 |
545.00 |
537.00 |
543.00 |
0.1M |
| 2024-07-11 |
543.00 |
543.00 |
537.00 |
540.00 |
0.0M |
| 2024-07-10 |
541.00 |
543.00 |
537.00 |
543.00 |
0.0M |
| 2024-07-09 |
538.00 |
543.00 |
537.00 |
541.00 |
0.1M |
| 2024-07-08 |
541.00 |
545.00 |
538.00 |
538.00 |
0.1M |
| 2024-07-05 |
540.00 |
548.00 |
540.00 |
545.00 |
0.0M |
| 2024-07-04 |
547.00 |
548.00 |
542.00 |
543.00 |
0.0M |
| 2024-07-03 |
540.00 |
554.00 |
540.00 |
548.00 |
0.1M |
| 2024-07-02 |
537.00 |
548.00 |
534.00 |
545.00 |
0.1M |
| 2024-07-01 |
544.00 |
555.00 |
544.00 |
548.00 |
0.0M |
| 2024-06-28 |
543.00 |
558.00 |
541.00 |
544.00 |
0.1M |
| 2024-06-27 |
570.00 |
570.00 |
543.00 |
543.00 |
0.1M |
| 2024-06-26 |
566.00 |
572.00 |
563.00 |
570.00 |
0.1M |
| 2024-06-25 |
576.00 |
579.00 |
564.00 |
574.00 |
0.0M |
| 2024-06-24 |
588.00 |
588.00 |
575.00 |
581.00 |
0.0M |
| 2024-06-21 |
582.00 |
596.00 |
582.00 |
588.00 |
0.0M |
| 2024-06-20 |
594.00 |
599.00 |
590.00 |
593.00 |
0.0M |
| 2024-06-19 |
593.00 |
612.00 |
593.00 |
594.00 |
0.0M |
| 2024-06-18 |
586.00 |
598.00 |
583.00 |
595.00 |
0.1M |
| 2024-06-17 |
596.00 |
597.00 |
580.00 |
593.00 |
0.1M |
| 2024-06-14 |
602.00 |
602.00 |
595.00 |
597.00 |
0.0M |
| 2024-06-13 |
608.00 |
610.00 |
599.00 |
600.00 |
0.1M |
| 2024-06-12 |
610.00 |
614.00 |
604.00 |
608.00 |
0.1M |
| 2024-06-11 |
613.00 |
613.00 |
605.00 |
610.00 |
0.1M |
| 2024-06-10 |
610.00 |
616.00 |
607.00 |
609.00 |
0.1M |
| 2024-06-07 |
614.00 |
623.00 |
605.00 |
610.00 |
0.1M |
| 2024-06-05 |
630.00 |
633.00 |
606.00 |
614.00 |
0.1M |
| 2024-06-04 |
632.00 |
639.00 |
626.00 |
629.00 |
0.1M |
| 2024-06-03 |
633.00 |
637.00 |
629.00 |
632.00 |
0.0M |
| 2024-05-31 |
633.00 |
643.00 |
632.00 |
633.00 |
0.0M |
| 2024-05-30 |
636.00 |
640.00 |
633.00 |
633.00 |
0.1M |
| 2024-05-29 |
641.00 |
646.00 |
638.00 |
641.00 |
0.0M |
| 2024-05-28 |
639.00 |
648.00 |
636.00 |
645.00 |
0.1M |
| 2024-05-27 |
641.00 |
645.00 |
630.00 |
639.00 |
0.1M |
| 2024-05-24 |
654.00 |
654.00 |
639.00 |
643.00 |
0.1M |
| 2024-05-23 |
655.00 |
656.00 |
650.00 |
654.00 |
0.0M |
| 2024-05-22 |
654.00 |
655.00 |
651.00 |
655.00 |
0.1M |
| 2024-05-21 |
659.00 |
659.00 |
653.00 |
654.00 |
0.1M |
| 2024-05-20 |
654.00 |
680.00 |
651.00 |
654.00 |
0.2M |
| 2024-05-17 |
665.00 |
665.00 |
652.00 |
654.00 |
0.1M |
| 2024-05-16 |
673.00 |
674.00 |
660.00 |
665.00 |
0.1M |
| 2024-05-14 |
663.00 |
669.00 |
660.00 |
665.00 |
0.1M |
| 2024-05-13 |
666.00 |
666.00 |
660.00 |
663.00 |
0.0M |
| 2024-05-10 |
669.00 |
669.00 |
661.00 |
668.00 |
0.1M |
| 2024-05-09 |
671.00 |
673.00 |
666.00 |
669.00 |
0.0M |
| 2024-05-08 |
672.00 |
673.00 |
663.00 |
671.00 |
0.0M |
| 2024-05-07 |
673.00 |
675.00 |
667.00 |
668.00 |
0.0M |
| 2024-05-03 |
673.00 |
675.00 |
667.00 |
673.00 |
0.0M |
| 2024-05-02 |
674.00 |
678.00 |
666.00 |
673.00 |
0.1M |
| 2024-04-30 |
676.00 |
679.00 |
671.00 |
674.00 |
0.0M |
| 2024-04-29 |
668.00 |
680.00 |
663.00 |
677.00 |
0.1M |
| 2024-04-26 |
680.00 |
681.00 |
665.00 |
667.00 |
0.0M |
| 2024-04-25 |
699.00 |
699.00 |
640.00 |
678.00 |
0.0M |
| 2024-04-24 |
680.00 |
684.00 |
673.00 |
678.00 |
0.0M |
| 2024-04-23 |
685.00 |
685.00 |
670.00 |
677.00 |
0.0M |
| 2024-04-22 |
680.00 |
682.00 |
669.00 |
680.00 |
0.0M |
| 2024-04-19 |
688.00 |
689.00 |
665.00 |
680.00 |
0.1M |
| 2024-04-18 |
679.00 |
689.00 |
672.00 |
682.00 |
0.1M |
| 2024-04-17 |
674.00 |
684.00 |
673.00 |
679.00 |
0.1M |
| 2024-04-16 |
705.00 |
705.00 |
666.00 |
674.00 |
0.1M |
| 2024-04-15 |
700.00 |
700.00 |
679.00 |
684.00 |
0.2M |
| 2024-04-12 |
703.00 |
708.00 |
700.00 |
706.00 |
0.1M |
| 2024-04-11 |
719.00 |
719.00 |
693.00 |
705.00 |
0.0M |
| 2024-04-09 |
720.00 |
725.00 |
708.00 |
719.00 |
0.1M |
| 2024-04-08 |
721.00 |
722.00 |
712.00 |
720.00 |
0.0M |
| 2024-04-05 |
720.00 |
725.00 |
710.00 |
721.00 |
0.1M |
| 2024-04-04 |
714.00 |
723.00 |
700.00 |
720.00 |
0.1M |
| 2024-04-03 |
728.00 |
728.00 |
710.00 |
714.00 |
0.1M |
| 2024-04-02 |
720.00 |
735.00 |
717.00 |
717.00 |
0.1M |
| 2024-04-01 |
706.00 |
720.00 |
704.00 |
720.00 |
0.2M |
| 2024-03-29 |
704.00 |
712.00 |
696.00 |
704.00 |
0.1M |
| 2024-03-28 |
708.00 |
708.00 |
701.00 |
704.00 |
0.1M |
| 2024-03-27 |
709.00 |
709.00 |
692.00 |
699.00 |
0.1M |
| 2024-03-26 |
708.00 |
710.00 |
697.00 |
703.00 |
0.1M |
| 2024-03-25 |
724.00 |
724.00 |
696.00 |
696.00 |
0.3M |
| 2024-03-22 |
726.00 |
726.00 |
714.00 |
724.00 |
0.1M |
| 2024-03-21 |
730.00 |
736.00 |
720.00 |
725.00 |
0.2M |
| 2024-03-20 |
731.00 |
737.00 |
725.00 |
729.00 |
0.1M |
| 2024-03-19 |
734.00 |
740.00 |
726.00 |
731.00 |
0.0M |
| 2024-03-18 |
732.00 |
741.00 |
727.00 |
732.00 |
0.1M |
| 2024-03-15 |
731.00 |
740.00 |
729.00 |
732.00 |
0.0M |
| 2024-03-14 |
738.00 |
740.00 |
729.00 |
737.00 |
0.1M |
| 2024-03-13 |
737.00 |
770.00 |
730.00 |
740.00 |
0.2M |
| 2024-03-12 |
737.00 |
750.00 |
727.00 |
740.00 |
0.1M |
| 2024-03-11 |
739.00 |
739.00 |
730.00 |
737.00 |
0.1M |
| 2024-03-08 |
734.00 |
739.00 |
731.00 |
732.00 |
0.1M |
| 2024-03-07 |
742.00 |
749.00 |
733.00 |
734.00 |
0.1M |
| 2024-03-06 |
744.00 |
750.00 |
741.00 |
742.00 |
0.1M |
| 2024-03-05 |
752.00 |
758.00 |
741.00 |
744.00 |
0.1M |
| 2024-03-04 |
764.00 |
773.00 |
746.00 |
750.00 |
0.1M |
| 2024-03-03 |
751.00 |
751.00 |
751.00 |
751.00 |
0.0M |
| 2024-02-29 |
751.00 |
767.00 |
751.00 |
751.00 |
0.0M |
| 2024-02-28 |
759.00 |
776.00 |
749.00 |
757.00 |
0.1M |
| 2024-02-27 |
780.00 |
780.00 |
759.00 |
761.00 |
0.1M |
| 2024-02-26 |
777.00 |
785.00 |
771.00 |
774.00 |
0.1M |
| 2024-02-23 |
778.00 |
786.00 |
772.00 |
777.00 |
0.1M |
| 2024-02-22 |
775.00 |
790.00 |
768.00 |
777.00 |
0.1M |
| 2024-02-21 |
786.00 |
790.00 |
773.00 |
775.00 |
0.1M |
| 2024-02-20 |
794.00 |
800.00 |
788.00 |
790.00 |
0.0M |
| 2024-02-19 |
800.00 |
845.00 |
792.00 |
793.00 |
0.4M |
| 2024-02-16 |
799.00 |
808.00 |
792.00 |
799.00 |
0.1M |
| 2024-02-15 |
785.00 |
808.00 |
781.00 |
799.00 |
0.1M |
| 2024-02-14 |
786.00 |
790.00 |
766.00 |
785.00 |
0.1M |
| 2024-02-13 |
753.00 |
806.00 |
753.00 |
786.00 |
0.3M |
| 2024-02-08 |
754.00 |
759.00 |
751.00 |
756.00 |
0.0M |
| 2024-02-07 |
755.00 |
768.00 |
743.00 |
754.00 |
0.1M |
| 2024-02-06 |
765.00 |
765.00 |
750.00 |
758.00 |
0.0M |
| 2024-02-05 |
774.00 |
776.00 |
760.00 |
761.00 |
0.1M |
| 2024-02-02 |
759.00 |
783.00 |
759.00 |
770.00 |
0.0M |
| 2024-02-01 |
750.00 |
770.00 |
739.00 |
770.00 |
0.1M |
| 2024-01-31 |
756.00 |
756.00 |
740.00 |
750.00 |
0.1M |
| 2024-01-30 |
747.00 |
759.00 |
744.00 |
752.00 |
0.1M |
| 2024-01-29 |
752.00 |
758.00 |
744.00 |
747.00 |
0.1M |
| 2024-01-26 |
754.00 |
757.00 |
750.00 |
752.00 |
0.0M |
| 2024-01-25 |
762.00 |
762.00 |
740.00 |
754.00 |
0.1M |
| 2024-01-24 |
763.00 |
776.00 |
755.00 |
757.00 |
0.0M |
| 2024-01-23 |
768.00 |
776.00 |
758.00 |
762.00 |
0.1M |
| 2024-01-22 |
779.00 |
780.00 |
762.00 |
768.00 |
0.1M |
| 2024-01-19 |
780.00 |
793.00 |
770.00 |
772.00 |
0.1M |
| 2024-01-18 |
770.00 |
778.00 |
767.00 |
770.00 |
0.1M |
| 2024-01-17 |
777.00 |
785.00 |
762.00 |
770.00 |
0.1M |
| 2024-01-16 |
798.00 |
801.00 |
754.00 |
783.00 |
0.1M |
| 2024-01-15 |
812.00 |
812.00 |
796.00 |
796.00 |
0.1M |
| 2024-01-12 |
818.00 |
818.00 |
803.00 |
811.00 |
0.1M |
| 2024-01-11 |
817.00 |
817.00 |
807.00 |
810.00 |
0.1M |
| 2024-01-10 |
799.00 |
838.00 |
797.00 |
807.00 |
0.4M |
| 2024-01-09 |
795.00 |
800.00 |
793.00 |
798.00 |
0.1M |
| 2024-01-08 |
797.00 |
800.00 |
790.00 |
795.00 |
0.1M |
| 2024-01-05 |
797.00 |
805.00 |
795.00 |
797.00 |
0.1M |
| 2024-01-04 |
801.00 |
806.00 |
796.00 |
801.00 |
0.1M |
| 2024-01-03 |
805.00 |
805.00 |
795.00 |
801.00 |
0.1M |
| 2024-01-02 |
802.00 |
803.00 |
797.00 |
799.00 |
0.1M |