| 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 |
1,316.00 |
1,316.00 |
1,261.00 |
1,272.00 |
0.0M |
| 2023-12-28 |
1,300.00 |
1,303.00 |
1,300.00 |
1,302.00 |
0.0M |
| 2023-12-27 |
1,320.00 |
1,320.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2023-12-26 |
1,400.00 |
1,400.00 |
1,349.00 |
1,350.00 |
0.0M |
| 2023-12-25 |
1,427.00 |
1,427.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2023-12-22 |
1,450.00 |
1,457.00 |
1,427.00 |
1,427.00 |
0.0M |
| 2023-12-21 |
1,370.00 |
1,450.00 |
1,370.00 |
1,450.00 |
0.0M |
| 2023-12-20 |
1,443.00 |
1,443.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2023-12-19 |
1,420.00 |
1,430.00 |
1,420.00 |
1,430.00 |
0.0M |
| 2023-12-18 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2023-12-15 |
1,485.00 |
1,485.00 |
1,475.00 |
1,475.00 |
0.0M |
| 2023-12-14 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2023-12-13 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2023-12-08 |
1,512.00 |
1,512.00 |
1,512.00 |
1,512.00 |
0.0M |
| 2023-12-07 |
1,566.00 |
1,566.00 |
1,552.00 |
1,552.00 |
0.0M |
| 2023-12-06 |
1,580.00 |
1,580.00 |
1,566.00 |
1,566.00 |
0.0M |
| 2023-12-05 |
1,566.00 |
1,566.00 |
1,566.00 |
1,566.00 |
0.0M |
| 2023-12-01 |
1,604.00 |
1,604.00 |
1,553.00 |
1,575.00 |
0.0M |
| 2023-11-30 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.0M |
| 2023-11-27 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
0.0M |
| 2023-11-24 |
1,563.00 |
1,603.00 |
1,563.00 |
1,603.00 |
0.0M |
| 2023-11-22 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
0.0M |
| 2023-11-21 |
1,605.00 |
1,605.00 |
1,602.00 |
1,602.00 |
0.0M |
| 2023-11-16 |
1,668.00 |
1,668.00 |
1,668.00 |
1,668.00 |
0.0M |
| 2023-11-15 |
1,641.00 |
1,641.00 |
1,641.00 |
1,641.00 |
0.0M |
| 2023-11-14 |
1,667.00 |
1,667.00 |
1,642.00 |
1,642.00 |
0.0M |
| 2023-11-13 |
1,643.00 |
1,643.00 |
1,637.00 |
1,637.00 |
0.0M |
| 2023-11-10 |
1,570.00 |
1,610.00 |
1,570.00 |
1,603.00 |
0.0M |
| 2023-11-07 |
1,520.00 |
1,530.00 |
1,520.00 |
1,530.00 |
0.0M |
| 2023-11-06 |
1,525.00 |
1,535.00 |
1,525.00 |
1,530.00 |
0.0M |
| 2023-11-02 |
1,512.00 |
1,521.00 |
1,512.00 |
1,520.00 |
0.0M |
| 2023-11-01 |
1,587.00 |
1,587.00 |
1,547.00 |
1,547.00 |
0.0M |
| 2023-10-31 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2023-10-26 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-10-20 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-10-18 |
1,540.00 |
1,540.00 |
1,512.00 |
1,512.00 |
0.0M |
| 2023-10-16 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2023-10-12 |
1,504.00 |
1,507.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-10-11 |
1,480.00 |
1,543.00 |
1,480.00 |
1,543.00 |
0.0M |
| 2023-10-10 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2023-10-06 |
1,505.00 |
1,505.00 |
1,505.00 |
1,505.00 |
0.0M |
| 2023-10-05 |
1,492.00 |
1,505.00 |
1,492.00 |
1,505.00 |
0.0M |
| 2023-10-04 |
1,501.00 |
1,501.00 |
1,494.00 |
1,494.00 |
0.0M |
| 2023-10-03 |
1,531.00 |
1,541.00 |
1,501.00 |
1,541.00 |
0.0M |
| 2023-10-02 |
1,612.00 |
1,612.00 |
1,611.00 |
1,611.00 |
0.0M |
| 2023-09-29 |
1,612.00 |
1,612.00 |
1,612.00 |
1,612.00 |
0.0M |
| 2023-09-28 |
1,572.00 |
1,572.00 |
1,572.00 |
1,572.00 |
0.0M |
| 2023-09-26 |
1,652.00 |
1,652.00 |
1,652.00 |
1,652.00 |
0.0M |
| 2023-09-25 |
1,658.00 |
1,658.00 |
1,658.00 |
1,658.00 |
0.0M |
| 2023-09-22 |
1,661.00 |
1,661.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2023-09-21 |
1,626.00 |
1,626.00 |
1,570.00 |
1,621.00 |
0.0M |
| 2023-09-19 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2023-09-15 |
1,549.00 |
1,549.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2023-09-14 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.0M |
| 2023-09-13 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2023-09-08 |
1,550.00 |
1,568.00 |
1,550.00 |
1,551.00 |
0.0M |
| 2023-09-07 |
1,580.00 |
1,595.00 |
1,539.00 |
1,590.00 |
0.0M |
| 2023-09-05 |
1,510.00 |
1,521.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-09-01 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2023-08-31 |
1,520.00 |
1,550.00 |
1,510.00 |
1,550.00 |
0.0M |
| 2023-08-29 |
1,492.00 |
1,500.00 |
1,481.00 |
1,500.00 |
0.0M |
| 2023-08-28 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2023-08-25 |
1,432.00 |
1,489.00 |
1,432.00 |
1,488.00 |
0.0M |
| 2023-08-24 |
1,490.00 |
1,490.00 |
1,488.00 |
1,488.00 |
0.0M |
| 2023-08-23 |
1,568.00 |
1,568.00 |
1,568.00 |
1,568.00 |
0.0M |
| 2023-08-22 |
1,586.00 |
1,586.00 |
1,586.00 |
1,586.00 |
0.0M |
| 2023-08-18 |
1,490.00 |
1,589.00 |
1,490.00 |
1,589.00 |
0.0M |
| 2023-08-16 |
1,710.00 |
1,710.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2023-08-15 |
1,679.00 |
1,679.00 |
1,670.00 |
1,670.00 |
0.0M |
| 2023-08-14 |
1,712.00 |
1,720.00 |
1,712.00 |
1,719.00 |
0.0M |
| 2023-08-10 |
1,728.00 |
1,728.00 |
1,705.00 |
1,705.00 |
0.0M |
| 2023-08-09 |
1,758.00 |
1,758.00 |
1,708.00 |
1,728.00 |
0.0M |
| 2023-08-08 |
1,930.00 |
1,930.00 |
1,838.00 |
1,838.00 |
0.0M |
| 2023-08-07 |
1,909.00 |
1,920.00 |
1,909.00 |
1,920.00 |
0.0M |
| 2023-08-04 |
1,900.00 |
1,910.00 |
1,900.00 |
1,910.00 |
0.0M |
| 2023-08-03 |
1,850.00 |
1,890.00 |
1,850.00 |
1,890.00 |
0.0M |
| 2023-08-02 |
1,810.00 |
1,850.00 |
1,810.00 |
1,850.00 |
0.0M |
| 2023-08-01 |
1,890.00 |
1,890.00 |
1,851.00 |
1,890.00 |
0.0M |
| 2023-07-31 |
1,830.00 |
1,890.00 |
1,811.00 |
1,890.00 |
0.0M |
| 2023-07-28 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2023-07-27 |
1,850.00 |
1,860.00 |
1,816.00 |
1,860.00 |
0.0M |
| 2023-07-26 |
1,830.00 |
1,830.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2023-07-25 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2023-07-24 |
1,910.00 |
1,910.00 |
1,880.00 |
1,910.00 |
0.0M |
| 2023-07-21 |
1,870.00 |
1,910.00 |
1,870.00 |
1,910.00 |
0.0M |
| 2023-07-20 |
1,900.00 |
1,910.00 |
1,900.00 |
1,910.00 |
0.0M |
| 2023-07-19 |
1,902.00 |
1,911.00 |
1,902.00 |
1,911.00 |
0.0M |
| 2023-07-18 |
1,980.00 |
1,980.00 |
1,901.00 |
1,941.00 |
0.0M |
| 2023-07-14 |
1,939.00 |
2,000.00 |
1,939.00 |
1,950.00 |
0.0M |
| 2023-07-13 |
1,900.00 |
1,900.00 |
1,860.00 |
1,899.00 |
0.0M |
| 2023-07-11 |
1,840.00 |
1,881.00 |
1,840.00 |
1,881.00 |
0.0M |
| 2023-07-06 |
1,955.00 |
1,960.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2023-07-05 |
1,872.00 |
1,969.00 |
1,872.00 |
1,959.00 |
0.0M |
| 2023-07-04 |
2,052.00 |
2,152.00 |
1,900.00 |
2,050.00 |
0.0M |
| 2023-07-03 |
1,762.00 |
1,762.00 |
1,762.00 |
1,762.00 |
0.0M |
| 2023-06-30 |
1,747.00 |
1,750.00 |
1,742.00 |
1,750.00 |
0.0M |
| 2023-06-29 |
1,701.00 |
1,701.00 |
1,700.00 |
1,701.00 |
0.0M |
| 2023-06-28 |
1,700.00 |
1,720.00 |
1,700.00 |
1,701.00 |
0.0M |
| 2023-06-26 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2023-06-22 |
1,740.00 |
1,740.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2023-06-21 |
1,700.00 |
1,730.00 |
1,700.00 |
1,730.00 |
0.0M |
| 2023-06-20 |
1,703.00 |
1,716.00 |
1,680.00 |
1,700.00 |
0.0M |
| 2023-06-19 |
1,700.00 |
1,720.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2023-06-16 |
1,700.00 |
1,700.00 |
1,670.00 |
1,670.00 |
0.0M |
| 2023-06-15 |
1,680.00 |
1,700.00 |
1,680.00 |
1,700.00 |
0.0M |
| 2023-06-14 |
1,660.00 |
1,660.00 |
1,654.00 |
1,654.00 |
0.0M |
| 2023-06-13 |
1,640.00 |
1,640.00 |
1,637.00 |
1,637.00 |
0.0M |
| 2023-06-12 |
1,600.00 |
1,620.00 |
1,600.00 |
1,620.00 |
0.0M |
| 2023-06-09 |
1,620.00 |
1,621.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2023-06-07 |
1,600.00 |
1,601.00 |
1,600.00 |
1,601.00 |
0.0M |
| 2023-06-06 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2023-06-05 |
1,588.00 |
1,600.00 |
1,588.00 |
1,600.00 |
0.0M |
| 2023-06-01 |
1,612.00 |
1,613.00 |
1,573.00 |
1,573.00 |
0.0M |
| 2023-05-30 |
1,600.00 |
1,600.00 |
1,571.00 |
1,574.00 |
0.0M |
| 2023-05-29 |
1,598.00 |
1,640.00 |
1,598.00 |
1,640.00 |
0.0M |
| 2023-05-26 |
1,558.00 |
1,558.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2023-05-24 |
1,565.00 |
1,565.00 |
1,565.00 |
1,565.00 |
0.0M |
| 2023-05-19 |
1,600.00 |
1,602.00 |
1,600.00 |
1,602.00 |
0.0M |
| 2023-05-18 |
1,568.00 |
1,600.00 |
1,567.00 |
1,600.00 |
0.0M |
| 2023-05-17 |
1,602.00 |
1,609.00 |
1,574.00 |
1,608.00 |
0.0M |
| 2023-05-16 |
1,596.00 |
1,605.00 |
1,596.00 |
1,604.00 |
0.0M |
| 2023-05-15 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2023-05-12 |
1,546.00 |
1,570.00 |
1,539.00 |
1,570.00 |
0.0M |
| 2023-05-11 |
1,611.00 |
1,611.00 |
1,545.00 |
1,572.00 |
0.0M |
| 2023-05-10 |
1,592.00 |
1,649.00 |
1,541.00 |
1,612.00 |
0.0M |
| 2023-05-09 |
1,512.00 |
1,512.00 |
1,512.00 |
1,512.00 |
0.0M |
| 2023-05-08 |
1,535.00 |
1,535.00 |
1,520.00 |
1,522.00 |
0.0M |
| 2023-05-02 |
1,642.00 |
1,646.00 |
1,575.00 |
1,575.00 |
0.0M |
| 2023-05-01 |
1,666.00 |
1,666.00 |
1,602.00 |
1,602.00 |
0.0M |
| 2023-04-28 |
1,553.00 |
1,632.00 |
1,553.00 |
1,626.00 |
0.0M |
| 2023-04-27 |
1,624.00 |
1,633.00 |
1,583.00 |
1,633.00 |
0.0M |
| 2023-04-25 |
1,590.00 |
1,590.00 |
1,494.00 |
1,494.00 |
0.0M |
| 2023-04-20 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2023-04-18 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2023-04-14 |
1,498.00 |
1,498.00 |
1,468.00 |
1,480.00 |
0.0M |
| 2023-04-11 |
1,469.00 |
1,480.00 |
1,469.00 |
1,480.00 |
0.0M |
| 2023-04-10 |
1,549.00 |
1,549.00 |
1,509.00 |
1,509.00 |
0.0M |
| 2023-04-07 |
1,424.00 |
1,549.00 |
1,424.00 |
1,549.00 |
0.0M |
| 2023-04-05 |
1,460.00 |
1,460.00 |
1,451.00 |
1,451.00 |
0.0M |
| 2023-04-04 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-04-03 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-03-31 |
1,620.00 |
1,620.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2023-03-30 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2023-03-29 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2023-03-28 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
0.0M |
| 2023-03-27 |
1,642.00 |
1,642.00 |
1,642.00 |
1,642.00 |
0.0M |
| 2023-03-24 |
1,680.00 |
1,699.00 |
1,498.00 |
1,642.00 |
0.0M |
| 2023-03-23 |
1,697.00 |
1,697.00 |
1,537.00 |
1,600.00 |
0.0M |
| 2023-03-22 |
1,501.00 |
1,698.00 |
1,501.00 |
1,698.00 |
0.0M |
| 2023-03-20 |
1,500.00 |
1,510.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-03-17 |
1,604.00 |
1,604.00 |
1,500.00 |
1,510.00 |
0.0M |
| 2023-03-16 |
1,546.00 |
1,546.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-03-15 |
1,548.00 |
1,548.00 |
1,547.00 |
1,547.00 |
0.0M |
| 2023-03-14 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2023-03-13 |
1,468.00 |
1,468.00 |
1,457.00 |
1,460.00 |
0.0M |
| 2023-03-10 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.0M |
| 2023-03-09 |
1,545.00 |
1,585.00 |
1,505.00 |
1,550.00 |
0.0M |
| 2023-03-08 |
1,545.00 |
1,545.00 |
1,505.00 |
1,545.00 |
0.0M |
| 2023-03-07 |
1,466.00 |
1,557.00 |
1,452.00 |
1,557.00 |
0.0M |
| 2023-03-06 |
1,447.00 |
1,521.00 |
1,447.00 |
1,496.00 |
0.0M |
| 2023-03-03 |
1,495.00 |
1,566.00 |
1,495.00 |
1,555.00 |
0.0M |
| 2023-03-02 |
1,375.00 |
1,375.00 |
1,375.00 |
1,375.00 |
0.0M |
| 2023-02-28 |
1,335.00 |
1,389.00 |
1,335.00 |
1,359.00 |
0.0M |
| 2023-02-27 |
1,305.00 |
1,305.00 |
1,305.00 |
1,305.00 |
0.0M |
| 2023-02-24 |
1,305.00 |
1,306.00 |
1,305.00 |
1,306.00 |
0.0M |
| 2023-02-22 |
1,300.00 |
1,300.00 |
1,288.00 |
1,300.00 |
0.0M |
| 2023-02-21 |
1,223.00 |
1,253.00 |
1,223.00 |
1,253.00 |
0.0M |
| 2023-02-20 |
1,249.00 |
1,270.00 |
1,249.00 |
1,270.00 |
0.0M |
| 2023-02-17 |
1,290.00 |
1,290.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2023-02-16 |
1,290.00 |
1,293.00 |
1,290.00 |
1,293.00 |
0.0M |
| 2023-02-15 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2023-02-14 |
1,288.00 |
1,288.00 |
1,288.00 |
1,288.00 |
0.0M |
| 2023-02-13 |
1,253.00 |
1,253.00 |
1,253.00 |
1,253.00 |
0.0M |
| 2023-02-10 |
1,253.00 |
1,253.00 |
1,253.00 |
1,253.00 |
0.0M |
| 2023-02-07 |
1,344.00 |
1,344.00 |
1,251.00 |
1,251.00 |
0.0M |
| 2023-02-06 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2023-02-02 |
1,301.00 |
1,301.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2023-02-01 |
1,340.00 |
1,348.00 |
1,304.00 |
1,304.00 |
0.0M |
| 2023-01-31 |
1,277.00 |
1,280.00 |
1,275.00 |
1,280.00 |
0.0M |
| 2023-01-30 |
1,340.00 |
1,370.00 |
1,281.00 |
1,281.00 |
0.0M |
| 2023-01-25 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2023-01-24 |
1,280.00 |
1,314.00 |
1,280.00 |
1,310.00 |
0.0M |
| 2023-01-23 |
1,220.00 |
1,280.00 |
1,220.00 |
1,280.00 |
0.0M |
| 2023-01-20 |
1,210.00 |
1,210.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2023-01-19 |
1,240.00 |
1,240.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2023-01-18 |
1,260.00 |
1,260.00 |
1,220.00 |
1,240.00 |
0.0M |
| 2023-01-17 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2023-01-16 |
1,223.00 |
1,223.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2023-01-12 |
1,153.00 |
1,153.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2023-01-11 |
1,110.00 |
1,153.00 |
1,110.00 |
1,153.00 |
0.0M |
| 2023-01-10 |
1,109.00 |
1,120.00 |
1,109.00 |
1,120.00 |
0.0M |
| 2023-01-06 |
1,149.00 |
1,149.00 |
1,089.00 |
1,106.00 |
0.0M |
| 2023-01-05 |
1,105.00 |
1,122.00 |
1,086.00 |
1,111.00 |
0.0M |
| 2023-01-04 |
1,130.00 |
1,130.00 |
1,115.00 |
1,115.00 |
0.0M |