| 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 |
10,640.00 |
10,640.00 |
10,560.00 |
10,600.00 |
1.0M |
| 2024-12-27 |
10,740.00 |
10,850.00 |
10,690.00 |
10,700.00 |
0.8M |
| 2024-12-26 |
10,810.00 |
10,890.00 |
10,800.00 |
10,890.00 |
1.2M |
| 2024-12-24 |
10,650.00 |
10,670.00 |
10,620.00 |
10,655.00 |
1.0M |
| 2024-12-23 |
10,525.00 |
10,615.00 |
10,520.00 |
10,615.00 |
0.8M |
| 2024-12-20 |
10,490.00 |
10,495.00 |
10,340.00 |
10,380.00 |
1.0M |
| 2024-12-19 |
10,470.00 |
10,505.00 |
10,450.00 |
10,490.00 |
1.7M |
| 2024-12-18 |
10,770.00 |
10,790.00 |
10,760.00 |
10,775.00 |
1.1M |
| 2024-12-17 |
10,750.00 |
10,820.00 |
10,720.00 |
10,815.00 |
0.8M |
| 2024-12-16 |
10,610.00 |
10,685.00 |
10,595.00 |
10,645.00 |
0.8M |
| 2024-12-13 |
10,580.00 |
10,615.00 |
10,580.00 |
10,595.00 |
0.6M |
| 2024-12-12 |
10,660.00 |
10,660.00 |
10,555.00 |
10,580.00 |
0.7M |
| 2024-12-11 |
10,435.00 |
10,480.00 |
10,430.00 |
10,450.00 |
0.4M |
| 2024-12-10 |
10,480.00 |
10,480.00 |
10,420.00 |
10,430.00 |
0.7M |
| 2024-12-09 |
10,500.00 |
10,585.00 |
10,480.00 |
10,575.00 |
0.7M |
| 2024-12-06 |
10,330.00 |
10,420.00 |
10,295.00 |
10,365.00 |
0.7M |
| 2024-12-05 |
10,315.00 |
10,360.00 |
10,315.00 |
10,330.00 |
0.8M |
| 2024-12-04 |
10,160.00 |
10,270.00 |
10,150.00 |
10,255.00 |
1.3M |
| 2024-12-03 |
10,120.00 |
10,145.00 |
10,100.00 |
10,130.00 |
1.1M |
| 2024-12-02 |
9,965.00 |
10,005.00 |
9,965.00 |
9,990.00 |
0.7M |
| 2024-11-29 |
9,930.00 |
9,960.00 |
9,910.00 |
9,940.00 |
0.4M |
| 2024-11-28 |
9,905.00 |
9,940.00 |
9,895.00 |
9,930.00 |
0.8M |
| 2024-11-27 |
10,110.00 |
10,130.00 |
10,080.00 |
10,105.00 |
1.1M |
| 2024-11-26 |
10,100.00 |
10,115.00 |
10,050.00 |
10,080.00 |
1.2M |
| 2024-11-25 |
10,130.00 |
10,140.00 |
10,085.00 |
10,140.00 |
0.8M |
| 2024-11-22 |
10,035.00 |
10,055.00 |
9,990.00 |
10,055.00 |
0.6M |
| 2024-11-21 |
9,975.00 |
9,995.00 |
9,940.00 |
9,970.00 |
0.7M |
| 2024-11-20 |
9,990.00 |
10,010.00 |
9,955.00 |
9,980.00 |
0.9M |
| 2024-11-19 |
9,925.00 |
9,925.00 |
9,865.00 |
9,910.00 |
0.8M |
| 2024-11-18 |
9,900.00 |
9,930.00 |
9,865.00 |
9,930.00 |
1.1M |
| 2024-11-15 |
10,190.00 |
10,190.00 |
10,020.00 |
10,035.00 |
1.5M |
| 2024-11-14 |
10,190.00 |
10,235.00 |
10,190.00 |
10,215.00 |
0.4M |
| 2024-11-13 |
10,220.00 |
10,245.00 |
10,185.00 |
10,185.00 |
0.8M |
| 2024-11-12 |
10,200.00 |
10,230.00 |
10,185.00 |
10,215.00 |
0.8M |
| 2024-11-11 |
10,140.00 |
10,210.00 |
10,140.00 |
10,190.00 |
1.0M |
| 2024-11-08 |
10,075.00 |
10,105.00 |
10,065.00 |
10,090.00 |
1.1M |
| 2024-11-07 |
10,005.00 |
10,070.00 |
10,005.00 |
10,045.00 |
1.8M |
| 2024-11-06 |
9,630.00 |
9,930.00 |
9,630.00 |
9,880.00 |
1.9M |
| 2024-11-05 |
9,530.00 |
9,560.00 |
9,510.00 |
9,555.00 |
0.7M |
| 2024-11-04 |
9,545.00 |
9,570.00 |
9,500.00 |
9,555.00 |
0.5M |
| 2024-11-01 |
9,500.00 |
9,565.00 |
9,485.00 |
9,545.00 |
0.8M |
| 2024-10-31 |
9,700.00 |
9,720.00 |
9,660.00 |
9,665.00 |
0.9M |
| 2024-10-30 |
9,880.00 |
9,880.00 |
9,835.00 |
9,845.00 |
1.1M |
| 2024-10-29 |
9,895.00 |
9,910.00 |
9,845.00 |
9,910.00 |
1.6M |
| 2024-10-28 |
9,950.00 |
9,985.00 |
9,940.00 |
9,950.00 |
1.5M |
| 2024-10-25 |
9,820.00 |
9,870.00 |
9,790.00 |
9,860.00 |
1.0M |
| 2024-10-24 |
9,765.00 |
9,785.00 |
9,750.00 |
9,775.00 |
1.3M |
| 2024-10-23 |
9,845.00 |
9,875.00 |
9,840.00 |
9,860.00 |
1.3M |
| 2024-10-22 |
9,825.00 |
9,850.00 |
9,795.00 |
9,815.00 |
1.3M |
| 2024-10-21 |
9,755.00 |
9,780.00 |
9,740.00 |
9,780.00 |
1.0M |
| 2024-10-18 |
9,720.00 |
9,730.00 |
9,690.00 |
9,715.00 |
1.4M |
| 2024-10-17 |
9,660.00 |
9,705.00 |
9,625.00 |
9,705.00 |
1.2M |
| 2024-10-16 |
9,665.00 |
9,680.00 |
9,630.00 |
9,650.00 |
1.2M |
| 2024-10-15 |
9,695.00 |
9,760.00 |
9,695.00 |
9,725.00 |
1.2M |
| 2024-10-14 |
9,560.00 |
9,630.00 |
9,560.00 |
9,630.00 |
1.0M |
| 2024-10-11 |
9,555.00 |
9,580.00 |
9,550.00 |
9,555.00 |
0.9M |
| 2024-10-10 |
9,550.00 |
9,570.00 |
9,540.00 |
9,550.00 |
1.7M |
| 2024-10-08 |
9,360.00 |
9,375.00 |
9,340.00 |
9,370.00 |
1.0M |
| 2024-10-07 |
9,400.00 |
9,440.00 |
9,395.00 |
9,440.00 |
1.4M |
| 2024-10-04 |
9,200.00 |
9,255.00 |
9,200.00 |
9,240.00 |
1.1M |
| 2024-10-02 |
9,115.00 |
9,155.00 |
9,085.00 |
9,100.00 |
1.2M |
| 2024-09-30 |
9,215.00 |
9,215.00 |
9,100.00 |
9,115.00 |
1.1M |
| 2024-09-27 |
9,280.00 |
9,305.00 |
9,235.00 |
9,250.00 |
1.0M |
| 2024-09-26 |
9,460.00 |
9,520.00 |
9,455.00 |
9,505.00 |
1.5M |
| 2024-09-25 |
9,405.00 |
9,405.00 |
9,355.00 |
9,370.00 |
1.2M |
| 2024-09-24 |
9,465.00 |
9,465.00 |
9,375.00 |
9,420.00 |
1.0M |
| 2024-09-23 |
9,380.00 |
9,455.00 |
9,370.00 |
9,420.00 |
0.9M |
| 2024-09-20 |
9,360.00 |
9,370.00 |
9,340.00 |
9,355.00 |
1.0M |
| 2024-09-19 |
9,160.00 |
9,295.00 |
9,160.00 |
9,290.00 |
0.9M |
| 2024-09-13 |
9,210.00 |
9,215.00 |
9,150.00 |
9,160.00 |
0.8M |
| 2024-09-12 |
9,130.00 |
9,175.00 |
9,125.00 |
9,170.00 |
0.9M |
| 2024-09-11 |
8,965.00 |
8,985.00 |
8,875.00 |
8,915.00 |
0.7M |
| 2024-09-10 |
8,900.00 |
8,930.00 |
8,870.00 |
8,890.00 |
0.6M |
| 2024-09-09 |
8,765.00 |
8,845.00 |
8,760.00 |
8,835.00 |
0.8M |
| 2024-09-06 |
8,965.00 |
8,980.00 |
8,875.00 |
8,880.00 |
0.8M |
| 2024-09-05 |
8,970.00 |
9,010.00 |
8,950.00 |
8,965.00 |
0.9M |
| 2024-09-04 |
9,015.00 |
9,035.00 |
8,955.00 |
9,000.00 |
2.0M |
| 2024-09-03 |
9,260.00 |
9,305.00 |
9,260.00 |
9,285.00 |
0.4M |
| 2024-09-02 |
9,255.00 |
9,290.00 |
9,255.00 |
9,275.00 |
0.4M |
| 2024-08-30 |
9,160.00 |
9,200.00 |
9,145.00 |
9,200.00 |
0.6M |
| 2024-08-29 |
9,115.00 |
9,120.00 |
9,070.00 |
9,115.00 |
1.1M |
| 2024-08-28 |
9,350.00 |
9,410.00 |
9,320.00 |
9,410.00 |
0.7M |
| 2024-08-27 |
9,350.00 |
9,350.00 |
9,300.00 |
9,330.00 |
0.9M |
| 2024-08-26 |
9,395.00 |
9,410.00 |
9,350.00 |
9,400.00 |
0.8M |
| 2024-08-23 |
9,420.00 |
9,430.00 |
9,390.00 |
9,420.00 |
0.7M |
| 2024-08-22 |
9,490.00 |
9,520.00 |
9,470.00 |
9,490.00 |
0.6M |
| 2024-08-21 |
9,405.00 |
9,470.00 |
9,385.00 |
9,460.00 |
0.6M |
| 2024-08-20 |
9,445.00 |
9,495.00 |
9,390.00 |
9,470.00 |
0.9M |
| 2024-08-19 |
9,490.00 |
9,490.00 |
9,295.00 |
9,315.00 |
1.1M |
| 2024-08-16 |
9,500.00 |
9,560.00 |
9,490.00 |
9,540.00 |
0.9M |
| 2024-08-14 |
9,330.00 |
9,330.00 |
9,270.00 |
9,305.00 |
0.9M |
| 2024-08-13 |
9,115.00 |
9,165.00 |
9,115.00 |
9,165.00 |
0.4M |
| 2024-08-12 |
9,080.00 |
9,150.00 |
9,075.00 |
9,150.00 |
0.5M |
| 2024-08-09 |
9,200.00 |
9,205.00 |
8,970.00 |
9,035.00 |
0.7M |
| 2024-08-08 |
8,795.00 |
8,895.00 |
8,780.00 |
8,890.00 |
0.6M |
| 2024-08-07 |
8,910.00 |
9,080.00 |
8,900.00 |
9,005.00 |
1.0M |
| 2024-08-06 |
8,925.00 |
9,030.00 |
8,920.00 |
9,010.00 |
1.4M |
| 2024-08-05 |
8,870.00 |
8,890.00 |
8,395.00 |
8,570.00 |
2.2M |
| 2024-08-02 |
9,260.00 |
9,290.00 |
9,150.00 |
9,160.00 |
1.5M |
| 2024-08-01 |
9,590.00 |
9,615.00 |
9,515.00 |
9,550.00 |
0.7M |
| 2024-07-31 |
9,380.00 |
9,440.00 |
9,375.00 |
9,420.00 |
1.4M |
| 2024-07-30 |
9,450.00 |
9,480.00 |
9,415.00 |
9,480.00 |
1.5M |
| 2024-07-29 |
9,620.00 |
9,645.00 |
9,605.00 |
9,630.00 |
1.8M |
| 2024-07-26 |
9,505.00 |
9,555.00 |
9,490.00 |
9,535.00 |
2.4M |
| 2024-07-25 |
9,605.00 |
9,645.00 |
9,565.00 |
9,610.00 |
2.8M |
| 2024-07-24 |
9,900.00 |
9,915.00 |
9,840.00 |
9,845.00 |
2.3M |
| 2024-07-23 |
9,985.00 |
9,985.00 |
9,925.00 |
9,935.00 |
2.0M |
| 2024-07-22 |
9,925.00 |
9,925.00 |
9,860.00 |
9,900.00 |
2.2M |
| 2024-07-19 |
9,970.00 |
9,990.00 |
9,955.00 |
9,985.00 |
2.4M |
| 2024-07-18 |
9,965.00 |
10,100.00 |
9,950.00 |
10,010.00 |
3.6M |
| 2024-07-17 |
10,255.00 |
10,255.00 |
10,165.00 |
10,170.00 |
2.5M |
| 2024-07-16 |
10,310.00 |
10,310.00 |
10,275.00 |
10,280.00 |
2.1M |
| 2024-07-15 |
10,205.00 |
10,260.00 |
10,190.00 |
10,260.00 |
2.2M |
| 2024-07-12 |
10,095.00 |
10,140.00 |
10,060.00 |
10,140.00 |
3.2M |
| 2024-07-11 |
10,380.00 |
10,385.00 |
10,340.00 |
10,360.00 |
2.9M |
| 2024-07-10 |
10,310.00 |
10,350.00 |
10,310.00 |
10,320.00 |
2.3M |
| 2024-07-09 |
10,310.00 |
10,380.00 |
10,305.00 |
10,310.00 |
2.9M |
| 2024-07-08 |
10,225.00 |
10,260.00 |
10,215.00 |
10,260.00 |
3.0M |
| 2024-07-05 |
10,155.00 |
10,170.00 |
10,130.00 |
10,170.00 |
1.9M |
| 2024-07-04 |
10,195.00 |
10,200.00 |
10,155.00 |
10,160.00 |
2.1M |
| 2024-07-03 |
10,135.00 |
10,165.00 |
10,115.00 |
10,160.00 |
2.3M |
| 2024-07-02 |
10,025.00 |
10,045.00 |
9,990.00 |
10,040.00 |
1.6M |
| 2024-07-01 |
9,960.00 |
9,985.00 |
9,940.00 |
9,975.00 |
2.5M |
| 2024-06-28 |
10,030.00 |
10,070.00 |
9,990.00 |
9,990.00 |
2.1M |
| 2024-06-27 |
10,035.00 |
10,035.00 |
9,970.00 |
9,975.00 |
2.6M |
| 2024-06-26 |
10,015.00 |
10,025.00 |
9,995.00 |
10,025.00 |
2.6M |
| 2024-06-25 |
9,885.00 |
9,890.00 |
9,850.00 |
9,880.00 |
5.5M |