| 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 |
2,602.56 |
2,602.56 |
2,602.56 |
2,602.56 |
0.0M |
| 2024-12-26 |
2,578.93 |
2,578.93 |
2,578.93 |
2,578.93 |
0.0M |
| 2024-12-20 |
2,479.84 |
2,479.84 |
2,479.84 |
2,479.84 |
0.0M |
| 2024-12-19 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.0M |
| 2024-12-16 |
2,582.00 |
2,582.00 |
2,578.00 |
2,579.00 |
0.0M |
| 2024-12-13 |
2,563.31 |
2,563.31 |
2,563.31 |
2,563.31 |
0.0M |
| 2024-12-11 |
2,553.00 |
2,553.00 |
2,553.00 |
2,553.00 |
0.0M |
| 2024-12-06 |
2,628.05 |
2,628.05 |
2,628.05 |
2,628.05 |
0.0M |
| 2024-12-04 |
2,646.70 |
2,646.70 |
2,646.70 |
2,646.70 |
0.0M |
| 2024-11-29 |
2,683.07 |
2,683.07 |
2,683.07 |
2,683.07 |
0.0M |
| 2024-11-27 |
2,700.00 |
2,700.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2024-11-22 |
2,748.12 |
2,748.12 |
2,748.12 |
2,748.12 |
0.0M |
| 2024-11-21 |
2,743.99 |
2,743.99 |
2,743.99 |
2,743.99 |
0.0M |
| 2024-11-20 |
2,679.66 |
2,683.25 |
2,679.66 |
2,683.25 |
0.0M |
| 2024-11-19 |
2,707.00 |
2,707.00 |
2,707.00 |
2,707.00 |
0.0M |
| 2024-11-15 |
2,713.24 |
2,723.00 |
2,713.24 |
2,723.00 |
0.0M |
| 2024-11-13 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2024-11-12 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2024-11-11 |
2,691.00 |
2,691.00 |
2,691.00 |
2,691.00 |
0.0M |
| 2024-11-08 |
2,578.11 |
2,578.11 |
2,578.11 |
2,578.11 |
0.0M |
| 2024-11-07 |
2,588.50 |
2,588.50 |
2,558.53 |
2,558.53 |
0.0M |
| 2024-11-06 |
2,500.00 |
2,691.00 |
2,500.00 |
2,691.00 |
0.0M |
| 2024-11-05 |
2,363.00 |
2,363.00 |
2,363.00 |
2,363.00 |
0.0M |
| 2024-11-01 |
2,345.78 |
2,345.78 |
2,345.78 |
2,345.78 |
0.0M |
| 2024-10-31 |
2,330.00 |
2,330.00 |
2,330.00 |
2,330.00 |
0.0M |
| 2024-10-30 |
2,403.01 |
2,403.01 |
2,403.01 |
2,403.01 |
0.0M |
| 2024-10-29 |
2,394.85 |
2,394.85 |
2,394.85 |
2,394.85 |
0.0M |
| 2024-10-25 |
2,367.63 |
2,367.63 |
2,367.63 |
2,367.63 |
0.0M |
| 2024-10-18 |
2,400.40 |
2,400.40 |
2,400.00 |
2,400.00 |
0.0M |
| 2024-10-17 |
2,381.00 |
2,381.00 |
2,381.00 |
2,381.00 |
0.0M |
| 2024-10-16 |
2,349.00 |
2,413.99 |
2,349.00 |
2,377.99 |
0.0M |
| 2024-10-15 |
2,200.00 |
2,225.00 |
2,200.00 |
2,220.00 |
0.0M |
| 2024-10-14 |
2,161.00 |
2,161.00 |
2,161.00 |
2,161.00 |
0.0M |
| 2024-10-11 |
2,160.00 |
2,160.00 |
2,149.50 |
2,149.60 |
0.0M |
| 2024-10-10 |
2,103.00 |
2,103.00 |
2,103.00 |
2,103.00 |
0.0M |
| 2024-10-09 |
2,107.00 |
2,107.00 |
2,107.00 |
2,107.00 |
0.0M |
| 2024-10-07 |
2,082.65 |
2,082.65 |
2,077.03 |
2,081.00 |
0.0M |
| 2024-10-04 |
2,085.00 |
2,100.00 |
2,085.00 |
2,100.00 |
0.0M |
| 2024-09-30 |
2,050.00 |
2,050.00 |
2,041.59 |
2,041.59 |
0.0M |
| 2024-09-27 |
2,099.19 |
2,099.19 |
2,099.19 |
2,099.19 |
0.0M |
| 2024-09-25 |
1,999.00 |
1,999.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2024-09-24 |
1,974.55 |
1,974.55 |
1,974.55 |
1,974.55 |
0.0M |
| 2024-09-23 |
1,984.00 |
1,984.05 |
1,984.00 |
1,984.05 |
0.0M |
| 2024-09-20 |
1,953.31 |
1,954.00 |
1,953.31 |
1,954.00 |
0.0M |
| 2024-09-19 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2024-09-12 |
1,886.00 |
1,886.00 |
1,881.00 |
1,881.00 |
0.0M |
| 2024-09-10 |
1,913.00 |
1,938.42 |
1,913.00 |
1,937.00 |
0.0M |
| 2024-09-06 |
1,988.31 |
1,988.31 |
1,988.31 |
1,988.31 |
0.0M |
| 2024-09-04 |
1,991.65 |
1,991.65 |
1,991.65 |
1,991.65 |
0.0M |
| 2024-08-29 |
2,037.23 |
2,037.23 |
2,037.23 |
2,037.23 |
0.0M |
| 2024-08-28 |
1,995.00 |
1,995.00 |
1,995.00 |
1,995.00 |
0.0M |
| 2024-08-26 |
1,946.09 |
1,970.93 |
1,946.09 |
1,970.93 |
0.0M |
| 2024-08-23 |
1,950.80 |
1,950.80 |
1,940.00 |
1,946.09 |
0.0M |
| 2024-08-22 |
1,956.17 |
1,956.17 |
1,954.99 |
1,956.16 |
0.0M |
| 2024-08-21 |
1,924.16 |
1,924.16 |
1,924.16 |
1,924.16 |
0.0M |
| 2024-08-16 |
1,884.22 |
1,889.00 |
1,884.22 |
1,889.00 |
0.0M |
| 2024-08-15 |
1,877.00 |
1,877.00 |
1,877.00 |
1,877.00 |
0.0M |
| 2024-08-14 |
1,875.94 |
1,877.00 |
1,875.94 |
1,877.00 |
0.0M |
| 2024-08-09 |
1,789.00 |
1,789.00 |
1,789.00 |
1,789.00 |
0.0M |
| 2024-08-07 |
1,818.10 |
1,818.10 |
1,818.10 |
1,818.10 |
0.0M |
| 2024-08-06 |
1,821.68 |
1,821.68 |
1,821.68 |
1,821.68 |
0.0M |
| 2024-08-02 |
1,831.00 |
1,831.00 |
1,826.50 |
1,826.50 |
0.0M |
| 2024-08-01 |
1,916.00 |
1,916.00 |
1,863.43 |
1,895.00 |
0.0M |
| 2024-07-31 |
1,924.86 |
1,931.00 |
1,920.00 |
1,924.86 |
0.0M |
| 2024-07-30 |
1,910.00 |
1,910.00 |
1,910.00 |
1,910.00 |
0.0M |
| 2024-07-29 |
1,920.00 |
1,920.00 |
1,920.00 |
1,920.00 |
0.0M |
| 2024-07-26 |
1,940.00 |
1,955.00 |
1,940.00 |
1,955.00 |
0.0M |
| 2024-07-25 |
1,892.90 |
1,892.90 |
1,892.90 |
1,892.90 |
0.0M |
| 2024-07-23 |
1,875.00 |
1,875.00 |
1,875.00 |
1,875.00 |
0.0M |
| 2024-07-22 |
1,840.00 |
1,840.00 |
1,840.00 |
1,840.00 |
0.0M |
| 2024-07-19 |
1,854.75 |
1,867.65 |
1,854.75 |
1,867.65 |
0.0M |
| 2024-07-18 |
1,916.80 |
1,916.80 |
1,885.00 |
1,885.00 |
0.0M |
| 2024-07-17 |
1,875.01 |
1,884.70 |
1,875.01 |
1,884.70 |
0.0M |
| 2024-07-16 |
1,893.00 |
1,893.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2024-07-15 |
1,855.35 |
1,883.53 |
1,855.35 |
1,883.53 |
0.0M |
| 2024-07-12 |
1,855.00 |
1,855.00 |
1,855.00 |
1,855.00 |
0.0M |
| 2024-07-11 |
1,874.45 |
1,874.45 |
1,820.43 |
1,820.43 |
0.0M |
| 2024-07-10 |
1,837.11 |
1,837.11 |
1,836.65 |
1,836.65 |
0.0M |
| 2024-07-08 |
1,817.50 |
1,820.00 |
1,807.80 |
1,807.80 |
0.0M |
| 2024-07-05 |
1,795.35 |
1,797.56 |
1,790.00 |
1,797.56 |
0.0M |
| 2024-07-02 |
1,817.79 |
1,817.79 |
1,817.79 |
1,817.79 |
0.0M |
| 2024-07-01 |
1,822.00 |
1,822.00 |
1,822.00 |
1,822.00 |
0.0M |
| 2024-06-28 |
1,766.82 |
1,766.82 |
1,766.52 |
1,766.52 |
0.0M |
| 2024-06-27 |
1,753.00 |
1,753.00 |
1,745.00 |
1,745.00 |
0.0M |
| 2024-06-25 |
1,772.15 |
1,772.15 |
1,772.15 |
1,772.15 |
0.0M |
| 2024-06-24 |
1,751.95 |
1,751.95 |
1,751.95 |
1,751.95 |
0.0M |
| 2024-06-21 |
1,756.70 |
1,761.90 |
1,756.70 |
1,760.82 |
0.0M |
| 2024-06-20 |
1,788.55 |
1,788.55 |
1,742.50 |
1,785.00 |
0.0M |
| 2024-06-18 |
1,792.02 |
1,792.02 |
1,790.00 |
1,790.00 |
0.0M |
| 2024-06-17 |
1,770.00 |
1,800.00 |
1,748.42 |
1,800.00 |
0.0M |
| 2024-06-14 |
1,758.40 |
1,758.40 |
1,758.40 |
1,758.40 |
0.0M |
| 2024-06-13 |
1,750.00 |
1,750.00 |
1,716.01 |
1,716.01 |
0.0M |
| 2024-06-12 |
1,812.73 |
1,831.79 |
1,812.73 |
1,831.79 |
0.0M |
| 2024-06-10 |
1,765.50 |
1,801.77 |
1,765.40 |
1,770.91 |
0.0M |
| 2024-06-07 |
1,796.95 |
1,796.95 |
1,796.95 |
1,796.95 |
0.0M |
| 2024-06-06 |
1,702.00 |
1,731.00 |
1,702.00 |
1,731.00 |
0.0M |
| 2024-06-04 |
1,727.48 |
1,727.48 |
1,727.48 |
1,727.48 |
0.0M |
| 2024-06-03 |
1,675.81 |
1,675.81 |
1,675.81 |
1,675.81 |
0.0M |
| 2024-05-30 |
1,645.00 |
1,645.00 |
1,644.80 |
1,644.80 |
0.0M |
| 2024-05-29 |
1,648.00 |
1,648.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2024-05-24 |
1,658.00 |
1,658.00 |
1,658.00 |
1,658.00 |
0.0M |
| 2024-05-23 |
1,655.00 |
1,655.00 |
1,645.00 |
1,645.00 |
0.0M |
| 2024-05-21 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2024-05-20 |
1,660.00 |
1,660.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2024-05-16 |
1,667.00 |
1,667.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2024-05-15 |
1,685.00 |
1,689.70 |
1,685.00 |
1,689.70 |
0.0M |
| 2024-05-14 |
1,686.30 |
1,686.30 |
1,673.10 |
1,673.10 |
0.0M |
| 2024-05-13 |
1,662.00 |
1,662.00 |
1,632.00 |
1,632.00 |
0.0M |
| 2024-05-10 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2024-05-09 |
1,649.00 |
1,649.00 |
1,640.01 |
1,640.01 |
0.0M |
| 2024-05-08 |
1,620.00 |
1,620.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2024-05-07 |
1,619.00 |
1,620.00 |
1,616.00 |
1,620.00 |
0.0M |
| 2024-05-06 |
1,593.00 |
1,593.00 |
1,588.00 |
1,588.00 |
0.0M |
| 2024-05-03 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2024-04-30 |
1,552.00 |
1,554.00 |
1,552.00 |
1,554.00 |
0.0M |
| 2024-04-26 |
1,585.00 |
1,585.00 |
1,585.00 |
1,585.00 |
0.0M |
| 2024-04-25 |
1,588.01 |
1,588.01 |
1,588.01 |
1,588.01 |
0.0M |
| 2024-04-24 |
1,590.01 |
1,595.00 |
1,590.01 |
1,595.00 |
0.0M |
| 2024-04-23 |
1,586.00 |
1,586.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2024-04-22 |
1,579.79 |
1,579.79 |
1,579.79 |
1,579.79 |
0.0M |
| 2024-04-18 |
1,551.55 |
1,551.55 |
1,512.90 |
1,540.00 |
0.0M |
| 2024-04-17 |
1,530.30 |
1,533.00 |
1,519.46 |
1,526.00 |
0.0M |
| 2024-04-16 |
1,529.00 |
1,535.01 |
1,512.41 |
1,525.07 |
0.0M |
| 2024-04-15 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2024-04-11 |
1,440.01 |
1,440.01 |
1,425.00 |
1,430.00 |
0.0M |
| 2024-04-09 |
1,537.95 |
1,540.00 |
1,530.26 |
1,540.00 |
0.0M |
| 2024-04-08 |
1,523.23 |
1,523.23 |
1,523.23 |
1,523.23 |
0.0M |
| 2024-04-04 |
1,562.00 |
1,562.00 |
1,562.00 |
1,562.00 |
0.0M |
| 2024-04-01 |
1,557.23 |
1,557.23 |
1,557.23 |
1,557.23 |
0.0M |
| 2024-03-27 |
1,500.65 |
1,500.65 |
1,500.65 |
1,500.65 |
0.0M |
| 2024-03-26 |
1,488.41 |
1,488.41 |
1,488.41 |
1,488.41 |
0.0M |
| 2024-03-22 |
1,541.92 |
1,541.92 |
1,541.92 |
1,541.92 |
0.0M |
| 2024-03-21 |
1,578.85 |
1,578.85 |
1,559.00 |
1,559.00 |
0.0M |
| 2024-03-20 |
1,490.53 |
1,510.00 |
1,490.53 |
1,510.00 |
0.0M |
| 2024-03-19 |
1,451.41 |
1,451.41 |
1,451.41 |
1,451.41 |
0.0M |
| 2024-03-14 |
1,482.50 |
1,482.50 |
1,482.50 |
1,482.50 |
0.0M |
| 2024-03-13 |
1,491.00 |
1,491.00 |
1,485.25 |
1,485.25 |
0.0M |
| 2024-03-11 |
1,450.00 |
1,460.00 |
1,450.00 |
1,458.00 |
0.0M |
| 2024-03-07 |
1,444.00 |
1,450.82 |
1,444.00 |
1,450.82 |
0.0M |
| 2024-03-06 |
1,476.80 |
1,476.80 |
1,444.00 |
1,444.00 |
0.0M |
| 2024-03-05 |
1,530.00 |
1,533.00 |
1,500.61 |
1,533.00 |
0.0M |
| 2024-03-04 |
1,525.00 |
1,543.60 |
1,525.00 |
1,530.00 |
0.0M |
| 2024-03-01 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2024-02-29 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2024-02-28 |
1,466.50 |
1,466.70 |
1,466.50 |
1,466.70 |
0.0M |
| 2024-02-26 |
1,499.37 |
1,499.37 |
1,465.00 |
1,465.00 |
0.0M |
| 2024-02-21 |
1,452.00 |
1,452.01 |
1,448.50 |
1,448.50 |
0.0M |
| 2024-02-20 |
1,459.05 |
1,459.05 |
1,459.05 |
1,459.05 |
0.0M |
| 2024-02-16 |
1,509.29 |
1,509.29 |
1,469.00 |
1,469.00 |
0.0M |
| 2024-02-15 |
1,460.00 |
1,494.99 |
1,460.00 |
1,494.99 |
0.0M |
| 2024-02-13 |
1,463.69 |
1,463.69 |
1,463.69 |
1,463.69 |
0.0M |
| 2024-02-12 |
1,487.11 |
1,488.36 |
1,487.11 |
1,488.36 |
0.0M |
| 2024-02-09 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
0.0M |
| 2024-02-08 |
1,470.00 |
1,470.00 |
1,470.00 |
1,470.00 |
0.0M |
| 2024-02-07 |
1,469.72 |
1,469.72 |
1,469.72 |
1,469.72 |
0.0M |
| 2024-02-06 |
1,467.66 |
1,467.66 |
1,467.66 |
1,467.66 |
0.0M |
| 2024-02-02 |
1,466.70 |
1,466.70 |
1,466.70 |
1,466.70 |
0.0M |
| 2024-02-01 |
1,490.00 |
1,490.00 |
1,440.05 |
1,480.00 |
0.0M |
| 2024-01-30 |
1,497.14 |
1,497.14 |
1,497.14 |
1,497.14 |
0.0M |
| 2024-01-29 |
1,493.50 |
1,493.50 |
1,493.50 |
1,493.50 |
0.0M |
| 2024-01-26 |
1,507.00 |
1,513.46 |
1,507.00 |
1,513.43 |
0.0M |
| 2024-01-25 |
1,505.00 |
1,507.00 |
1,505.00 |
1,507.00 |
0.0M |
| 2024-01-24 |
1,505.00 |
1,505.00 |
1,505.00 |
1,505.00 |
0.0M |
| 2024-01-23 |
1,498.97 |
1,498.97 |
1,498.97 |
1,498.97 |
0.0M |
| 2024-01-22 |
1,478.32 |
1,478.32 |
1,470.61 |
1,473.60 |
0.0M |
| 2024-01-19 |
1,439.30 |
1,463.30 |
1,439.30 |
1,460.63 |
0.0M |
| 2024-01-18 |
1,435.00 |
1,435.00 |
1,434.00 |
1,434.00 |
0.0M |
| 2024-01-12 |
1,514.00 |
1,515.00 |
1,514.00 |
1,515.00 |
0.0M |
| 2024-01-11 |
1,550.00 |
1,550.00 |
1,500.46 |
1,525.00 |
0.0M |
| 2024-01-10 |
1,551.12 |
1,551.12 |
1,551.12 |
1,551.12 |
0.0M |
| 2024-01-09 |
1,574.00 |
1,574.00 |
1,561.16 |
1,561.16 |
0.0M |
| 2024-01-08 |
1,574.00 |
1,574.00 |
1,574.00 |
1,574.00 |
0.0M |
| 2024-01-04 |
1,571.68 |
1,571.68 |
1,571.68 |
1,571.68 |
0.0M |
| 2024-01-03 |
1,568.00 |
1,574.00 |
1,568.00 |
1,574.00 |
0.0M |
| 2024-01-02 |
1,586.20 |
1,599.10 |
1,586.20 |
1,599.10 |
0.0M |