| 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 |
10,215.00 |
10,220.00 |
10,130.00 |
10,175.00 |
0.1M |
| 2024-12-27 |
10,145.00 |
10,345.00 |
10,145.00 |
10,220.00 |
0.2M |
| 2024-12-26 |
10,430.00 |
10,430.00 |
10,235.00 |
10,295.00 |
0.2M |
| 2024-12-24 |
10,190.00 |
10,210.00 |
10,180.00 |
10,205.00 |
0.2M |
| 2024-12-23 |
10,175.00 |
10,185.00 |
10,140.00 |
10,185.00 |
0.1M |
| 2024-12-20 |
10,140.00 |
10,140.00 |
10,005.00 |
10,070.00 |
0.1M |
| 2024-12-19 |
10,150.00 |
10,175.00 |
10,115.00 |
10,145.00 |
0.1M |
| 2024-12-18 |
10,290.00 |
10,305.00 |
10,270.00 |
10,275.00 |
0.1M |
| 2024-12-17 |
10,380.00 |
10,425.00 |
10,275.00 |
10,285.00 |
0.2M |
| 2024-12-16 |
10,385.00 |
10,400.00 |
10,345.00 |
10,380.00 |
0.1M |
| 2024-12-13 |
10,415.00 |
10,415.00 |
10,375.00 |
10,385.00 |
0.1M |
| 2024-12-12 |
10,385.00 |
10,420.00 |
10,380.00 |
10,390.00 |
0.1M |
| 2024-12-11 |
10,410.00 |
10,415.00 |
10,365.00 |
10,390.00 |
0.1M |
| 2024-12-10 |
10,505.00 |
10,505.00 |
10,400.00 |
10,410.00 |
0.1M |
| 2024-12-09 |
10,450.00 |
10,520.00 |
10,445.00 |
10,505.00 |
0.1M |
| 2024-12-06 |
10,455.00 |
10,520.00 |
10,445.00 |
10,450.00 |
0.1M |
| 2024-12-05 |
10,505.00 |
10,505.00 |
10,445.00 |
10,455.00 |
0.2M |
| 2024-12-04 |
10,640.00 |
10,640.00 |
10,480.00 |
10,525.00 |
0.1M |
| 2024-12-03 |
10,515.00 |
10,515.00 |
10,460.00 |
10,485.00 |
0.1M |
| 2024-12-02 |
10,450.00 |
10,505.00 |
10,450.00 |
10,495.00 |
0.1M |
| 2024-11-29 |
10,495.00 |
10,495.00 |
10,430.00 |
10,450.00 |
0.1M |
| 2024-11-28 |
10,480.00 |
10,485.00 |
10,420.00 |
10,480.00 |
0.1M |
| 2024-11-27 |
10,630.00 |
10,630.00 |
10,595.00 |
10,620.00 |
0.2M |
| 2024-11-26 |
10,665.00 |
10,665.00 |
10,575.00 |
10,610.00 |
0.2M |
| 2024-11-25 |
10,600.00 |
10,650.00 |
10,515.00 |
10,650.00 |
0.1M |
| 2024-11-22 |
10,420.00 |
10,495.00 |
10,385.00 |
10,495.00 |
0.1M |
| 2024-11-21 |
10,375.00 |
10,380.00 |
10,335.00 |
10,365.00 |
0.1M |
| 2024-11-20 |
10,355.00 |
10,355.00 |
10,310.00 |
10,345.00 |
0.1M |
| 2024-11-19 |
10,395.00 |
10,395.00 |
10,310.00 |
10,355.00 |
0.1M |
| 2024-11-18 |
10,300.00 |
10,320.00 |
10,245.00 |
10,310.00 |
0.1M |
| 2024-11-15 |
10,455.00 |
10,455.00 |
10,355.00 |
10,355.00 |
0.1M |
| 2024-11-14 |
10,420.00 |
10,500.00 |
10,415.00 |
10,490.00 |
0.1M |
| 2024-11-13 |
10,445.00 |
10,475.00 |
10,415.00 |
10,425.00 |
0.1M |
| 2024-11-12 |
10,550.00 |
10,550.00 |
10,490.00 |
10,515.00 |
0.1M |
| 2024-11-11 |
10,490.00 |
10,545.00 |
10,460.00 |
10,505.00 |
0.2M |
| 2024-11-08 |
10,600.00 |
10,600.00 |
10,360.00 |
10,400.00 |
0.1M |
| 2024-11-07 |
10,520.00 |
10,520.00 |
10,435.00 |
10,445.00 |
0.1M |
| 2024-11-06 |
10,160.00 |
10,450.00 |
10,155.00 |
10,385.00 |
0.3M |
| 2024-11-05 |
10,055.00 |
10,130.00 |
10,050.00 |
10,120.00 |
0.1M |
| 2024-11-04 |
10,085.00 |
10,085.00 |
10,010.00 |
10,055.00 |
0.1M |
| 2024-11-01 |
10,095.00 |
10,130.00 |
10,080.00 |
10,115.00 |
0.1M |
| 2024-10-31 |
10,130.00 |
10,145.00 |
10,100.00 |
10,105.00 |
0.3M |
| 2024-10-30 |
10,300.00 |
10,300.00 |
10,125.00 |
10,130.00 |
0.4M |
| 2024-10-29 |
10,345.00 |
10,375.00 |
10,320.00 |
10,375.00 |
0.4M |
| 2024-10-28 |
10,390.00 |
10,395.00 |
10,360.00 |
10,365.00 |
0.5M |
| 2024-10-25 |
10,325.00 |
10,385.00 |
10,305.00 |
10,385.00 |
0.3M |
| 2024-10-24 |
10,310.00 |
10,370.00 |
10,255.00 |
10,295.00 |
0.3M |
| 2024-10-23 |
10,345.00 |
10,345.00 |
10,285.00 |
10,310.00 |
0.4M |
| 2024-10-22 |
10,380.00 |
10,395.00 |
10,335.00 |
10,335.00 |
0.5M |
| 2024-10-21 |
10,435.00 |
10,445.00 |
10,390.00 |
10,445.00 |
0.6M |
| 2024-10-18 |
10,430.00 |
10,430.00 |
10,355.00 |
10,360.00 |
0.3M |
| 2024-10-17 |
10,280.00 |
10,360.00 |
10,265.00 |
10,350.00 |
0.3M |
| 2024-10-16 |
10,275.00 |
10,300.00 |
10,250.00 |
10,255.00 |
0.3M |
| 2024-10-15 |
10,410.00 |
10,410.00 |
10,275.00 |
10,335.00 |
0.2M |
| 2024-10-14 |
10,180.00 |
10,275.00 |
10,180.00 |
10,245.00 |
0.3M |
| 2024-10-11 |
10,250.00 |
10,250.00 |
10,130.00 |
10,160.00 |
0.2M |
| 2024-10-10 |
10,145.00 |
10,175.00 |
10,145.00 |
10,170.00 |
0.4M |
| 2024-10-08 |
10,155.00 |
10,160.00 |
10,115.00 |
10,130.00 |
0.3M |
| 2024-10-07 |
10,100.00 |
10,300.00 |
10,085.00 |
10,205.00 |
0.3M |
| 2024-10-04 |
9,985.00 |
10,060.00 |
9,980.00 |
10,035.00 |
0.2M |
| 2024-10-02 |
9,820.00 |
9,995.00 |
9,820.00 |
9,935.00 |
0.3M |
| 2024-09-30 |
9,880.00 |
9,880.00 |
9,805.00 |
9,825.00 |
0.3M |
| 2024-09-27 |
9,995.00 |
9,995.00 |
9,820.00 |
9,850.00 |
0.3M |
| 2024-09-26 |
9,970.00 |
9,985.00 |
9,915.00 |
9,920.00 |
0.3M |
| 2024-09-25 |
9,970.00 |
10,015.00 |
9,945.00 |
9,975.00 |
0.3M |
| 2024-09-24 |
10,000.00 |
10,005.00 |
9,970.00 |
10,000.00 |
0.5M |