| 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 |
| 2024-12-26 |
5,961.53 |
5,961.53 |
5,961.53 |
5,961.53 |
0.0M |
| 2024-12-24 |
5,880.00 |
5,880.00 |
5,880.00 |
5,880.00 |
0.0M |
| 2024-12-23 |
5,890.00 |
5,890.00 |
5,890.00 |
5,890.00 |
0.0M |
| 2024-12-20 |
5,886.40 |
5,926.00 |
5,886.40 |
5,926.00 |
0.0M |
| 2024-12-18 |
5,980.00 |
5,980.00 |
5,980.00 |
5,980.00 |
0.0M |
| 2024-12-17 |
5,990.00 |
5,990.00 |
5,985.00 |
5,985.00 |
0.0M |
| 2024-12-16 |
6,049.00 |
6,049.00 |
6,015.00 |
6,015.00 |
0.0M |
| 2024-12-13 |
5,988.50 |
5,998.70 |
5,971.01 |
5,985.00 |
0.0M |
| 2024-12-11 |
6,000.00 |
6,000.00 |
5,965.00 |
5,971.00 |
0.0M |
| 2024-12-10 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2024-12-09 |
6,079.00 |
6,091.00 |
6,079.00 |
6,091.00 |
0.0M |
| 2024-12-04 |
5,975.96 |
5,975.96 |
5,975.96 |
5,975.96 |
0.0M |
| 2024-12-03 |
5,955.00 |
5,967.90 |
5,955.00 |
5,967.90 |
0.0M |
| 2024-12-02 |
5,980.00 |
5,980.00 |
5,960.00 |
5,960.00 |
0.0M |
| 2024-11-29 |
6,006.00 |
6,006.00 |
6,004.48 |
6,004.48 |
0.0M |
| 2024-11-28 |
6,139.14 |
6,170.00 |
6,139.14 |
6,170.00 |
0.0M |
| 2024-11-27 |
6,169.99 |
6,169.99 |
6,169.99 |
6,169.99 |
0.0M |
| 2024-11-26 |
6,100.00 |
6,161.00 |
6,100.00 |
6,131.00 |
0.0M |
| 2024-11-25 |
6,008.50 |
6,011.03 |
6,008.50 |
6,011.03 |
0.0M |
| 2024-11-22 |
5,940.00 |
5,940.00 |
5,940.00 |
5,940.00 |
0.0M |
| 2024-11-21 |
5,848.00 |
5,886.00 |
5,848.00 |
5,886.00 |
0.0M |
| 2024-11-20 |
5,856.10 |
5,856.10 |
5,856.10 |
5,856.10 |
0.0M |
| 2024-11-19 |
5,941.00 |
5,941.00 |
5,840.00 |
5,870.00 |
0.0M |
| 2024-11-15 |
6,063.14 |
6,063.14 |
5,940.00 |
5,940.00 |
0.0M |
| 2024-11-13 |
6,126.00 |
6,126.00 |
6,126.00 |
6,126.00 |
0.0M |
| 2024-11-12 |
6,135.51 |
6,185.00 |
6,099.01 |
6,099.01 |
0.0M |
| 2024-11-11 |
6,143.98 |
6,170.00 |
6,143.98 |
6,170.00 |
0.0M |
| 2024-11-08 |
6,048.00 |
6,055.00 |
6,034.99 |
6,055.00 |
0.0M |
| 2024-11-07 |
5,852.94 |
5,876.00 |
5,852.94 |
5,870.00 |
0.0M |
| 2024-11-06 |
6,143.50 |
6,143.50 |
5,890.00 |
5,899.00 |
0.0M |
| 2024-11-05 |
5,979.83 |
5,979.83 |
5,945.00 |
5,945.00 |
0.0M |
| 2024-11-04 |
5,870.00 |
5,901.33 |
5,870.00 |
5,900.00 |
0.0M |
| 2024-11-01 |
5,895.06 |
5,973.00 |
5,895.06 |
5,971.95 |
0.0M |
| 2024-10-31 |
5,880.00 |
5,880.00 |
5,850.00 |
5,870.52 |
0.0M |
| 2024-10-30 |
5,912.00 |
5,980.00 |
5,896.16 |
5,910.00 |
0.0M |
| 2024-10-29 |
5,935.00 |
6,072.21 |
5,926.00 |
6,009.98 |
0.0M |
| 2024-10-28 |
5,974.98 |
5,996.01 |
5,930.02 |
5,930.02 |
0.0M |
| 2024-10-25 |
5,921.01 |
5,974.98 |
5,850.00 |
5,974.98 |
0.0M |
| 2024-10-24 |
5,921.87 |
5,993.83 |
5,921.87 |
5,993.83 |
0.0M |
| 2024-10-23 |
5,860.00 |
6,023.98 |
5,860.00 |
5,925.10 |
0.0M |
| 2024-10-22 |
6,254.00 |
6,254.00 |
6,254.00 |
6,254.00 |
0.0M |
| 2024-10-18 |
6,255.00 |
6,255.00 |
6,255.00 |
6,255.00 |
0.0M |
| 2024-10-17 |
6,257.11 |
6,257.11 |
6,257.11 |
6,257.11 |
0.0M |
| 2024-10-16 |
6,178.48 |
6,178.48 |
6,178.47 |
6,178.47 |
0.0M |
| 2024-10-15 |
6,162.00 |
6,162.00 |
6,162.00 |
6,162.00 |
0.0M |
| 2024-10-10 |
5,929.12 |
5,929.12 |
5,902.80 |
5,902.80 |
0.0M |
| 2024-10-07 |
5,810.82 |
5,810.82 |
5,810.82 |
5,810.82 |
0.0M |
| 2024-10-03 |
5,867.07 |
5,867.07 |
5,867.07 |
5,867.07 |
0.0M |
| 2024-10-02 |
5,877.00 |
5,877.00 |
5,850.00 |
5,850.00 |
0.0M |
| 2024-09-30 |
5,970.22 |
5,970.22 |
5,970.22 |
5,970.22 |
0.0M |
| 2024-09-27 |
6,019.99 |
6,019.99 |
6,019.99 |
6,019.99 |
0.0M |
| 2024-09-26 |
5,945.00 |
5,945.00 |
5,945.00 |
5,945.00 |
0.0M |
| 2024-09-25 |
5,900.00 |
5,900.00 |
5,876.00 |
5,876.00 |
0.0M |
| 2024-09-24 |
5,835.28 |
5,835.28 |
5,835.28 |
5,835.28 |
0.0M |
| 2024-09-23 |
5,779.09 |
5,787.01 |
5,763.00 |
5,781.00 |
0.0M |
| 2024-09-20 |
5,722.94 |
5,722.94 |
5,722.94 |
5,722.94 |
0.0M |
| 2024-09-19 |
5,665.32 |
5,665.32 |
5,649.99 |
5,649.99 |
0.0M |
| 2024-09-13 |
5,677.00 |
5,677.00 |
5,677.00 |
5,677.00 |
0.0M |
| 2024-09-12 |
5,687.00 |
5,687.00 |
5,687.00 |
5,687.00 |
0.0M |
| 2024-09-11 |
5,682.10 |
5,682.10 |
5,682.10 |
5,682.10 |
0.0M |
| 2024-09-10 |
5,805.00 |
5,900.00 |
5,805.00 |
5,862.52 |
0.0M |
| 2024-09-06 |
5,775.19 |
5,835.00 |
5,775.19 |
5,804.07 |
0.0M |
| 2024-09-03 |
5,719.98 |
5,719.98 |
5,643.74 |
5,643.74 |
0.0M |
| 2024-08-30 |
5,765.98 |
5,765.98 |
5,630.00 |
5,669.98 |
0.0M |
| 2024-08-29 |
5,718.00 |
5,718.00 |
5,703.81 |
5,707.75 |
0.0M |
| 2024-08-28 |
5,696.97 |
5,696.97 |
5,620.01 |
5,652.33 |
0.0M |
| 2024-08-27 |
5,623.19 |
5,730.00 |
5,623.18 |
5,730.00 |
0.0M |
| 2024-08-26 |
5,599.98 |
5,600.00 |
5,599.98 |
5,600.00 |
0.0M |
| 2024-08-23 |
5,579.80 |
5,579.80 |
5,500.01 |
5,513.54 |
0.0M |
| 2024-08-22 |
5,600.00 |
5,600.00 |
5,485.60 |
5,599.70 |
0.0M |
| 2024-08-21 |
5,594.00 |
5,600.00 |
5,498.02 |
5,600.00 |
0.0M |
| 2024-08-20 |
5,375.00 |
5,468.79 |
5,375.00 |
5,426.00 |
0.0M |
| 2024-08-19 |
5,300.00 |
5,374.00 |
5,300.00 |
5,374.00 |
0.0M |
| 2024-08-16 |
5,172.00 |
5,179.96 |
5,172.00 |
5,179.96 |
0.0M |
| 2024-08-15 |
5,100.00 |
5,139.00 |
5,100.00 |
5,139.00 |
0.0M |
| 2024-08-14 |
4,973.12 |
5,100.00 |
4,973.12 |
5,100.00 |
0.0M |
| 2024-08-12 |
5,116.00 |
5,116.00 |
5,101.15 |
5,101.15 |
0.0M |
| 2024-08-09 |
5,153.39 |
5,153.39 |
4,908.01 |
4,950.01 |
0.0M |
| 2024-08-08 |
5,199.99 |
5,200.00 |
5,199.99 |
5,200.00 |
0.0M |
| 2024-08-07 |
5,239.86 |
5,250.00 |
5,131.05 |
5,250.00 |
0.0M |
| 2024-08-06 |
5,239.00 |
5,289.75 |
5,239.00 |
5,289.75 |
0.0M |
| 2024-08-05 |
5,370.00 |
5,400.00 |
5,250.00 |
5,275.00 |
0.0M |
| 2024-08-02 |
5,135.36 |
5,268.00 |
5,105.02 |
5,268.00 |
0.0M |
| 2024-08-01 |
4,780.02 |
5,030.00 |
4,780.02 |
5,022.00 |
0.0M |
| 2024-07-31 |
5,010.00 |
5,010.00 |
4,840.02 |
4,844.59 |
0.0M |
| 2024-07-30 |
4,930.00 |
5,000.00 |
4,930.00 |
4,980.00 |
0.0M |
| 2024-07-29 |
4,608.02 |
4,920.00 |
4,608.02 |
4,886.00 |
0.0M |
| 2024-07-26 |
4,650.00 |
4,680.16 |
4,640.01 |
4,650.20 |
0.0M |
| 2024-07-25 |
4,679.98 |
4,679.98 |
4,607.01 |
4,647.00 |
0.0M |
| 2024-07-24 |
4,607.02 |
4,662.82 |
4,607.02 |
4,660.54 |
0.0M |
| 2024-07-23 |
4,650.00 |
4,699.96 |
4,641.00 |
4,699.96 |
0.0M |
| 2024-07-22 |
4,630.27 |
4,650.00 |
4,630.27 |
4,650.00 |
0.0M |
| 2024-07-19 |
4,630.00 |
4,644.31 |
4,630.00 |
4,639.52 |
0.0M |
| 2024-07-18 |
4,651.00 |
4,676.00 |
4,640.00 |
4,640.02 |
0.0M |
| 2024-07-17 |
4,575.20 |
4,620.80 |
4,575.20 |
4,614.00 |
0.0M |
| 2024-07-16 |
4,504.32 |
4,549.99 |
4,466.01 |
4,525.00 |
0.0M |
| 2024-07-15 |
4,527.00 |
4,527.00 |
4,526.98 |
4,526.98 |
0.0M |
| 2024-07-12 |
4,586.38 |
4,586.38 |
4,486.00 |
4,486.00 |
0.0M |
| 2024-07-11 |
4,499.96 |
4,550.00 |
4,499.96 |
4,520.00 |
0.0M |
| 2024-07-10 |
4,402.63 |
4,445.00 |
4,389.50 |
4,441.50 |
0.0M |
| 2024-07-09 |
4,420.00 |
4,420.00 |
4,376.00 |
4,396.00 |
0.0M |
| 2024-07-08 |
4,533.00 |
4,533.00 |
4,460.02 |
4,460.02 |
0.0M |
| 2024-07-05 |
4,538.00 |
4,590.00 |
4,519.25 |
4,543.68 |
0.0M |
| 2024-07-03 |
4,547.97 |
4,599.99 |
4,530.00 |
4,599.99 |
0.0M |
| 2024-07-02 |
4,567.05 |
4,567.05 |
4,527.99 |
4,527.99 |
0.0M |
| 2024-07-01 |
4,640.00 |
4,640.00 |
4,590.00 |
4,590.00 |
0.0M |
| 2024-06-28 |
4,694.00 |
4,694.00 |
4,621.02 |
4,638.09 |
0.0M |
| 2024-06-27 |
4,715.26 |
4,744.00 |
4,650.01 |
4,722.80 |
0.0M |
| 2024-06-26 |
4,698.90 |
4,728.55 |
4,698.90 |
4,728.55 |
0.0M |
| 2024-06-25 |
4,699.98 |
4,699.98 |
4,659.72 |
4,659.72 |
0.0M |
| 2024-06-24 |
4,682.00 |
4,685.01 |
4,644.00 |
4,649.98 |
0.0M |
| 2024-06-21 |
4,747.50 |
4,747.50 |
4,708.70 |
4,716.67 |
0.0M |
| 2024-06-20 |
4,600.00 |
4,772.98 |
4,600.00 |
4,760.65 |
0.0M |
| 2024-06-19 |
4,617.02 |
4,617.02 |
4,617.01 |
4,617.01 |
0.0M |
| 2024-06-18 |
4,737.58 |
4,737.58 |
4,605.00 |
4,699.98 |
0.0M |
| 2024-06-17 |
4,722.00 |
4,799.98 |
4,685.00 |
4,706.92 |
0.0M |
| 2024-06-14 |
4,684.98 |
4,684.98 |
4,680.00 |
4,680.00 |
0.0M |
| 2024-06-13 |
4,670.00 |
4,774.99 |
4,670.00 |
4,684.00 |
0.0M |
| 2024-06-12 |
4,849.00 |
4,849.00 |
4,773.73 |
4,813.28 |
0.0M |
| 2024-06-11 |
4,679.00 |
4,704.00 |
4,645.01 |
4,704.00 |
0.0M |
| 2024-06-10 |
4,700.02 |
4,700.02 |
4,584.62 |
4,644.50 |
0.0M |
| 2024-06-07 |
4,740.00 |
4,789.98 |
4,704.00 |
4,711.47 |
0.0M |
| 2024-06-06 |
4,550.04 |
4,675.00 |
4,534.00 |
4,675.00 |
0.0M |
| 2024-06-05 |
4,729.19 |
4,729.19 |
4,566.00 |
4,570.99 |
0.0M |
| 2024-06-04 |
4,634.00 |
4,789.99 |
4,629.11 |
4,687.00 |
0.0M |
| 2024-06-03 |
4,518.00 |
4,583.50 |
4,518.00 |
4,583.50 |
0.0M |
| 2024-05-31 |
4,349.00 |
4,354.75 |
4,347.00 |
4,354.75 |
0.0M |
| 2024-05-30 |
4,241.00 |
4,284.50 |
4,241.00 |
4,272.19 |
0.0M |
| 2024-05-29 |
4,260.00 |
4,260.99 |
4,235.00 |
4,240.00 |
0.0M |
| 2024-05-28 |
4,300.01 |
4,385.98 |
4,261.65 |
4,263.00 |
0.0M |
| 2024-05-24 |
4,323.99 |
4,402.99 |
4,309.76 |
4,402.99 |
0.0M |
| 2024-05-23 |
4,385.00 |
4,385.00 |
4,323.00 |
4,323.00 |
0.0M |
| 2024-05-22 |
4,425.00 |
4,427.00 |
4,409.01 |
4,425.00 |
0.0M |
| 2024-05-21 |
4,439.00 |
4,450.15 |
4,425.00 |
4,436.00 |
0.0M |
| 2024-05-20 |
4,438.85 |
4,438.85 |
4,438.85 |
4,438.85 |
0.0M |
| 2024-05-17 |
4,500.00 |
4,500.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2024-05-16 |
4,573.10 |
4,586.75 |
4,573.10 |
4,578.00 |
0.0M |
| 2024-05-15 |
4,599.99 |
4,599.99 |
4,551.40 |
4,599.98 |
0.0M |
| 2024-05-14 |
4,554.00 |
4,560.00 |
4,554.00 |
4,555.41 |
0.0M |
| 2024-05-13 |
4,624.00 |
4,624.00 |
4,577.00 |
4,577.00 |
0.0M |
| 2024-05-10 |
4,616.00 |
4,616.00 |
4,616.00 |
4,616.00 |
0.0M |
| 2024-05-09 |
4,512.00 |
4,512.00 |
4,512.00 |
4,512.00 |
0.0M |
| 2024-05-08 |
4,537.00 |
4,538.00 |
4,537.00 |
4,538.00 |
0.0M |
| 2024-05-07 |
4,597.99 |
4,597.99 |
4,530.00 |
4,530.00 |
0.0M |
| 2024-05-06 |
4,584.00 |
4,599.97 |
4,548.00 |
4,548.20 |
0.0M |
| 2024-05-03 |
4,600.00 |
4,600.00 |
4,590.00 |
4,590.00 |
0.0M |
| 2024-04-29 |
4,687.00 |
4,687.50 |
4,649.00 |
4,650.05 |
0.0M |
| 2024-04-25 |
4,757.38 |
4,757.38 |
4,757.38 |
4,757.38 |
0.0M |
| 2024-04-22 |
4,689.00 |
4,689.00 |
4,689.00 |
4,689.00 |
0.0M |
| 2024-04-18 |
4,601.92 |
4,601.92 |
4,601.92 |
4,601.92 |
0.0M |
| 2024-04-17 |
4,534.15 |
4,570.00 |
4,500.00 |
4,570.00 |
0.0M |
| 2024-04-16 |
4,542.00 |
4,543.00 |
4,530.00 |
4,543.00 |
0.0M |
| 2024-04-12 |
4,388.04 |
4,388.04 |
4,388.04 |
4,388.04 |
0.0M |
| 2024-04-11 |
4,413.85 |
4,420.00 |
4,413.85 |
4,420.00 |
0.0M |
| 2024-04-10 |
4,400.01 |
4,400.01 |
4,386.00 |
4,394.00 |
0.0M |
| 2024-04-09 |
4,360.00 |
4,421.50 |
4,360.00 |
4,421.50 |
0.0M |
| 2024-04-08 |
4,368.01 |
4,368.01 |
4,358.00 |
4,358.00 |
0.0M |
| 2024-04-05 |
4,416.41 |
4,416.41 |
4,400.00 |
4,400.00 |
0.0M |
| 2024-04-04 |
4,551.00 |
4,551.00 |
4,500.00 |
4,513.00 |
0.0M |
| 2024-04-03 |
4,560.00 |
4,574.00 |
4,560.00 |
4,574.00 |
0.0M |
| 2024-04-02 |
4,600.00 |
4,608.85 |
4,600.00 |
4,608.00 |
0.0M |
| 2024-04-01 |
4,650.01 |
4,664.23 |
4,650.01 |
4,664.23 |
0.0M |
| 2024-03-27 |
4,640.00 |
4,650.00 |
4,640.00 |
4,650.00 |
0.0M |
| 2024-03-26 |
4,632.00 |
4,652.00 |
4,632.00 |
4,648.00 |
0.0M |
| 2024-03-25 |
4,659.50 |
4,659.50 |
4,632.00 |
4,655.99 |
0.0M |
| 2024-03-22 |
4,741.00 |
4,741.00 |
4,734.40 |
4,735.02 |
0.0M |
| 2024-03-21 |
4,744.50 |
4,744.50 |
4,744.50 |
4,744.50 |
0.0M |
| 2024-03-20 |
4,761.01 |
4,761.01 |
4,728.00 |
4,728.00 |
0.0M |
| 2024-03-19 |
4,800.00 |
4,800.00 |
4,760.60 |
4,760.60 |
0.0M |
| 2024-03-15 |
4,687.00 |
4,687.00 |
4,657.00 |
4,657.00 |
0.0M |
| 2024-03-14 |
4,701.99 |
4,701.99 |
4,687.00 |
4,687.00 |
0.0M |
| 2024-03-13 |
4,750.00 |
4,862.50 |
4,750.00 |
4,862.50 |
0.0M |
| 2024-03-11 |
4,908.00 |
4,908.00 |
4,908.00 |
4,908.00 |
0.0M |
| 2024-03-08 |
4,900.00 |
4,930.00 |
4,860.01 |
4,930.00 |
0.0M |
| 2024-03-07 |
4,955.01 |
4,955.01 |
4,942.00 |
4,942.00 |
0.0M |
| 2024-03-06 |
5,057.49 |
5,057.49 |
4,952.60 |
4,955.00 |
0.0M |
| 2024-03-05 |
4,854.41 |
4,854.41 |
4,854.41 |
4,854.41 |
0.0M |
| 2024-02-28 |
5,055.99 |
5,056.00 |
4,936.41 |
5,050.00 |
0.0M |
| 2024-02-21 |
5,032.00 |
5,032.00 |
4,999.66 |
4,999.66 |
0.0M |
| 2024-02-20 |
4,965.00 |
5,015.00 |
4,965.00 |
5,013.29 |
0.0M |
| 2024-02-19 |
4,820.00 |
4,875.50 |
4,820.00 |
4,875.50 |
0.0M |
| 2024-02-16 |
4,999.98 |
4,999.98 |
4,993.00 |
4,993.00 |
0.0M |
| 2024-02-15 |
4,959.09 |
4,959.09 |
4,959.09 |
4,959.09 |
0.0M |
| 2024-02-13 |
4,939.84 |
4,945.00 |
4,935.00 |
4,944.00 |
0.0M |
| 2024-02-12 |
4,960.00 |
4,960.00 |
4,959.99 |
4,959.99 |
0.0M |
| 2024-02-08 |
4,896.50 |
5,000.00 |
4,896.50 |
5,000.00 |
0.0M |
| 2024-02-07 |
4,895.00 |
4,900.01 |
4,895.00 |
4,900.01 |
0.0M |
| 2024-02-06 |
4,840.00 |
4,900.00 |
4,820.00 |
4,900.00 |
0.0M |
| 2024-02-02 |
5,044.00 |
5,103.00 |
5,044.00 |
5,096.00 |
0.0M |
| 2024-01-31 |
5,070.00 |
5,070.00 |
5,070.00 |
5,070.00 |
0.0M |
| 2024-01-24 |
5,160.00 |
5,183.00 |
5,160.00 |
5,183.00 |
0.0M |
| 2024-01-23 |
5,183.31 |
5,183.31 |
5,183.31 |
5,183.31 |
0.0M |
| 2024-01-22 |
5,127.83 |
5,127.83 |
5,127.83 |
5,127.83 |
0.0M |
| 2024-01-18 |
5,033.95 |
5,033.95 |
5,033.95 |
5,033.95 |
0.0M |
| 2024-01-16 |
5,016.98 |
5,016.98 |
5,000.00 |
5,000.00 |
0.0M |
| 2024-01-12 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2024-01-11 |
4,940.00 |
4,940.00 |
4,940.00 |
4,940.00 |
0.0M |
| 2024-01-09 |
4,903.00 |
4,903.00 |
4,903.00 |
4,903.00 |
0.0M |
| 2024-01-04 |
4,986.97 |
4,986.97 |
4,986.97 |
4,986.97 |
0.0M |
| 2024-01-03 |
5,018.02 |
5,018.02 |
5,015.00 |
5,015.82 |
0.0M |