| 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 |
1,640.00 |
1,643.00 |
1,618.00 |
1,623.00 |
0.1M |
| 2024-12-27 |
1,614.00 |
1,650.00 |
1,614.00 |
1,643.00 |
0.2M |
| 2024-12-26 |
1,587.00 |
1,611.00 |
1,587.00 |
1,604.00 |
0.2M |
| 2024-12-25 |
1,597.00 |
1,600.00 |
1,579.00 |
1,592.00 |
0.1M |
| 2024-12-24 |
1,611.00 |
1,615.00 |
1,590.00 |
1,592.00 |
0.1M |
| 2024-12-23 |
1,582.00 |
1,601.00 |
1,575.00 |
1,601.00 |
0.1M |
| 2024-12-20 |
1,587.00 |
1,593.00 |
1,571.00 |
1,575.00 |
0.1M |
| 2024-12-19 |
1,556.00 |
1,592.00 |
1,550.00 |
1,591.00 |
0.1M |
| 2024-12-18 |
1,583.00 |
1,609.00 |
1,581.00 |
1,602.00 |
0.0M |
| 2024-12-17 |
1,623.00 |
1,636.00 |
1,593.00 |
1,600.00 |
0.1M |
| 2024-12-16 |
1,610.00 |
1,629.00 |
1,607.00 |
1,612.00 |
0.1M |
| 2024-12-13 |
1,621.00 |
1,621.00 |
1,600.00 |
1,608.00 |
0.1M |
| 2024-12-12 |
1,628.00 |
1,640.00 |
1,620.00 |
1,621.00 |
0.1M |
| 2024-12-11 |
1,599.00 |
1,605.00 |
1,589.00 |
1,605.00 |
0.0M |
| 2024-12-10 |
1,591.00 |
1,617.00 |
1,591.00 |
1,617.00 |
0.1M |
| 2024-12-09 |
1,611.00 |
1,611.00 |
1,577.00 |
1,580.00 |
0.1M |
| 2024-12-06 |
1,618.00 |
1,625.00 |
1,591.00 |
1,601.00 |
0.1M |
| 2024-12-05 |
1,655.00 |
1,655.00 |
1,627.00 |
1,630.00 |
0.1M |
| 2024-12-04 |
1,651.00 |
1,655.00 |
1,622.00 |
1,627.00 |
0.1M |
| 2024-12-03 |
1,617.00 |
1,653.00 |
1,617.00 |
1,641.00 |
0.1M |
| 2024-12-02 |
1,574.00 |
1,599.00 |
1,571.00 |
1,590.00 |
0.1M |
| 2024-11-29 |
1,569.00 |
1,582.00 |
1,559.00 |
1,565.00 |
0.1M |
| 2024-11-28 |
1,555.00 |
1,616.00 |
1,546.00 |
1,590.00 |
0.1M |
| 2024-11-27 |
1,587.00 |
1,590.00 |
1,573.00 |
1,576.00 |
0.1M |
| 2024-11-26 |
1,626.00 |
1,632.00 |
1,581.00 |
1,597.00 |
0.2M |
| 2024-11-25 |
1,643.00 |
1,655.00 |
1,629.00 |
1,629.00 |
0.1M |
| 2024-11-22 |
1,625.00 |
1,641.00 |
1,615.00 |
1,628.00 |
0.1M |
| 2024-11-21 |
1,630.00 |
1,638.00 |
1,592.00 |
1,612.00 |
0.1M |
| 2024-11-20 |
1,638.00 |
1,638.00 |
1,616.00 |
1,631.00 |
0.1M |
| 2024-11-19 |
1,611.00 |
1,635.00 |
1,611.00 |
1,630.00 |
0.0M |
| 2024-11-18 |
1,587.00 |
1,623.00 |
1,585.00 |
1,611.00 |
0.1M |
| 2024-11-15 |
1,614.00 |
1,654.00 |
1,614.00 |
1,626.00 |
0.1M |
| 2024-11-14 |
1,650.00 |
1,660.00 |
1,606.00 |
1,606.00 |
0.1M |
| 2024-11-13 |
1,677.00 |
1,701.00 |
1,653.00 |
1,657.00 |
0.1M |
| 2024-11-12 |
1,698.00 |
1,703.00 |
1,671.00 |
1,681.00 |
0.1M |
| 2024-11-11 |
1,691.00 |
1,702.00 |
1,680.00 |
1,694.00 |
0.4M |
| 2024-11-08 |
1,707.00 |
1,730.00 |
1,688.00 |
1,692.00 |
0.1M |
| 2024-11-07 |
1,735.00 |
1,747.00 |
1,674.00 |
1,700.00 |
0.1M |
| 2024-11-06 |
1,678.00 |
1,725.00 |
1,672.00 |
1,715.00 |
0.2M |
| 2024-11-05 |
1,639.00 |
1,667.00 |
1,632.00 |
1,667.00 |
0.1M |
| 2024-11-01 |
1,628.00 |
1,643.00 |
1,621.00 |
1,629.00 |
0.1M |
| 2024-10-31 |
1,704.00 |
1,715.00 |
1,685.00 |
1,708.00 |
0.2M |
| 2024-10-30 |
1,665.00 |
1,715.00 |
1,661.00 |
1,708.00 |
0.2M |
| 2024-10-29 |
1,616.00 |
1,652.00 |
1,615.00 |
1,646.00 |
0.1M |
| 2024-10-28 |
1,573.00 |
1,640.00 |
1,573.00 |
1,630.00 |
0.1M |
| 2024-10-25 |
1,586.00 |
1,586.00 |
1,568.00 |
1,574.00 |
0.1M |
| 2024-10-24 |
1,560.00 |
1,600.00 |
1,560.00 |
1,594.00 |
0.1M |
| 2024-10-23 |
1,601.00 |
1,602.00 |
1,577.00 |
1,582.00 |
0.1M |
| 2024-10-22 |
1,625.00 |
1,633.00 |
1,584.00 |
1,601.00 |
0.1M |
| 2024-10-21 |
1,613.00 |
1,640.00 |
1,613.00 |
1,635.00 |
0.1M |
| 2024-10-18 |
1,615.00 |
1,618.00 |
1,593.00 |
1,613.00 |
0.1M |
| 2024-10-17 |
1,626.00 |
1,626.00 |
1,593.00 |
1,601.00 |
0.2M |
| 2024-10-16 |
1,612.00 |
1,635.00 |
1,606.00 |
1,630.00 |
0.2M |
| 2024-10-15 |
1,684.00 |
1,717.00 |
1,684.00 |
1,702.00 |
0.2M |
| 2024-10-11 |
1,645.00 |
1,663.00 |
1,645.00 |
1,657.00 |
0.0M |
| 2024-10-10 |
1,680.00 |
1,682.00 |
1,646.00 |
1,650.00 |
0.1M |
| 2024-10-09 |
1,663.00 |
1,668.00 |
1,653.00 |
1,667.00 |
0.1M |
| 2024-10-08 |
1,639.00 |
1,651.00 |
1,626.00 |
1,639.00 |
0.1M |
| 2024-10-07 |
1,663.00 |
1,672.00 |
1,641.00 |
1,650.00 |
0.1M |
| 2024-10-04 |
1,637.00 |
1,639.00 |
1,622.00 |
1,628.00 |
0.1M |
| 2024-10-03 |
1,644.00 |
1,652.00 |
1,633.00 |
1,643.00 |
0.3M |
| 2024-10-02 |
1,612.00 |
1,612.00 |
1,595.00 |
1,598.00 |
0.1M |
| 2024-10-01 |
1,618.00 |
1,648.00 |
1,618.00 |
1,647.00 |
0.1M |
| 2024-09-30 |
1,609.00 |
1,641.00 |
1,595.00 |
1,595.00 |
0.3M |
| 2024-09-27 |
1,673.00 |
1,710.00 |
1,655.00 |
1,705.00 |
0.3M |
| 2024-09-26 |
1,589.00 |
1,631.00 |
1,589.00 |
1,631.00 |
0.2M |
| 2024-09-25 |
1,542.00 |
1,569.00 |
1,542.00 |
1,556.00 |
0.1M |
| 2024-09-24 |
1,580.00 |
1,585.00 |
1,539.00 |
1,544.00 |
0.1M |
| 2024-09-20 |
1,557.00 |
1,572.00 |
1,551.00 |
1,561.00 |
0.2M |
| 2024-09-19 |
1,506.00 |
1,523.00 |
1,499.00 |
1,517.00 |
0.2M |
| 2024-09-18 |
1,492.00 |
1,502.00 |
1,471.00 |
1,480.00 |
0.1M |
| 2024-09-17 |
1,509.00 |
1,509.00 |
1,449.00 |
1,472.00 |
0.1M |
| 2024-09-13 |
1,522.00 |
1,539.00 |
1,510.00 |
1,522.00 |
0.1M |
| 2024-09-12 |
1,524.00 |
1,538.00 |
1,498.00 |
1,520.00 |
0.3M |
| 2024-09-11 |
1,476.00 |
1,490.00 |
1,434.00 |
1,454.00 |
0.1M |
| 2024-09-10 |
1,484.00 |
1,489.00 |
1,440.00 |
1,478.00 |
0.1M |
| 2024-09-09 |
1,400.00 |
1,474.00 |
1,398.00 |
1,472.00 |
0.4M |
| 2024-09-06 |
1,529.00 |
1,529.00 |
1,483.00 |
1,497.00 |
0.2M |
| 2024-09-05 |
1,533.00 |
1,550.00 |
1,501.00 |
1,514.00 |
0.3M |
| 2024-09-04 |
1,570.00 |
1,585.00 |
1,540.00 |
1,551.00 |
0.4M |
| 2024-09-03 |
1,705.00 |
1,714.00 |
1,670.00 |
1,677.00 |
0.1M |
| 2024-09-02 |
1,741.00 |
1,745.00 |
1,698.00 |
1,705.00 |
0.1M |
| 2024-08-30 |
1,693.00 |
1,717.00 |
1,681.00 |
1,714.00 |
0.1M |
| 2024-08-29 |
1,647.00 |
1,697.00 |
1,642.00 |
1,689.00 |
0.1M |
| 2024-08-28 |
1,677.00 |
1,702.00 |
1,664.00 |
1,702.00 |
0.1M |
| 2024-08-27 |
1,666.00 |
1,680.00 |
1,653.00 |
1,678.00 |
0.1M |
| 2024-08-26 |
1,699.00 |
1,702.00 |
1,678.00 |
1,691.00 |
0.1M |
| 2024-08-23 |
1,714.00 |
1,729.00 |
1,698.00 |
1,717.00 |
0.1M |
| 2024-08-22 |
1,734.00 |
1,758.00 |
1,722.00 |
1,731.00 |
0.1M |
| 2024-08-21 |
1,727.00 |
1,735.00 |
1,715.00 |
1,728.00 |
0.2M |
| 2024-08-20 |
1,769.00 |
1,769.00 |
1,749.00 |
1,758.00 |
0.1M |
| 2024-08-19 |
1,767.00 |
1,788.00 |
1,729.00 |
1,730.00 |
0.2M |
| 2024-08-16 |
1,758.00 |
1,782.00 |
1,740.00 |
1,782.00 |
0.4M |
| 2024-08-15 |
1,669.00 |
1,704.00 |
1,666.00 |
1,691.00 |
0.1M |
| 2024-08-14 |
1,693.00 |
1,693.00 |
1,647.00 |
1,667.00 |
0.2M |
| 2024-08-13 |
1,621.00 |
1,654.00 |
1,610.00 |
1,654.00 |
0.1M |
| 2024-08-09 |
1,692.00 |
1,693.00 |
1,548.00 |
1,581.00 |
0.6M |
| 2024-08-08 |
1,578.00 |
1,613.00 |
1,543.00 |
1,609.00 |
0.3M |
| 2024-08-07 |
1,505.00 |
1,650.00 |
1,505.00 |
1,645.00 |
0.4M |
| 2024-08-06 |
1,513.00 |
1,585.00 |
1,495.00 |
1,557.00 |
0.4M |
| 2024-08-05 |
1,479.00 |
1,540.00 |
1,301.00 |
1,311.00 |
0.8M |
| 2024-08-02 |
1,666.00 |
1,681.00 |
1,629.00 |
1,635.00 |
0.9M |
| 2024-08-01 |
1,866.00 |
1,867.00 |
1,776.00 |
1,796.00 |
0.4M |
| 2024-07-31 |
1,712.00 |
1,838.00 |
1,701.00 |
1,826.00 |
0.7M |
| 2024-07-30 |
1,748.00 |
1,753.00 |
1,718.00 |
1,752.00 |
0.3M |
| 2024-07-29 |
1,750.00 |
1,762.00 |
1,733.00 |
1,758.00 |
0.3M |
| 2024-07-26 |
1,724.00 |
1,734.00 |
1,688.00 |
1,705.00 |
0.8M |
| 2024-07-25 |
1,762.00 |
1,773.00 |
1,728.00 |
1,749.00 |
1.1M |
| 2024-07-24 |
1,870.00 |
1,899.00 |
1,858.00 |
1,862.00 |
0.5M |
| 2024-07-23 |
1,920.00 |
1,920.00 |
1,867.00 |
1,882.00 |
0.9M |
| 2024-07-22 |
1,933.00 |
1,933.00 |
1,872.00 |
1,877.00 |
0.9M |
| 2024-07-19 |
1,927.00 |
1,959.00 |
1,918.00 |
1,939.00 |
0.5M |
| 2024-07-18 |
1,894.00 |
1,952.00 |
1,890.00 |
1,929.00 |
1.1M |
| 2024-07-17 |
2,123.00 |
2,123.00 |
2,057.00 |
2,062.00 |
0.6M |
| 2024-07-16 |
2,126.00 |
2,134.00 |
2,111.00 |
2,126.00 |
0.4M |
| 2024-07-12 |
2,139.00 |
2,152.00 |
2,102.00 |
2,112.00 |
0.7M |
| 2024-07-11 |
2,226.00 |
2,227.00 |
2,193.00 |
2,213.00 |
0.6M |
| 2024-07-10 |
2,163.00 |
2,189.00 |
2,148.00 |
2,189.00 |
0.2M |
| 2024-07-09 |
2,135.00 |
2,175.00 |
2,135.00 |
2,171.00 |
0.3M |
| 2024-07-08 |
2,115.00 |
2,132.00 |
2,108.00 |
2,120.00 |
0.1M |
| 2024-07-05 |
2,132.00 |
2,138.00 |
2,107.00 |
2,112.00 |
0.2M |
| 2024-07-04 |
2,128.00 |
2,141.00 |
2,116.00 |
2,127.00 |
0.2M |
| 2024-07-03 |
2,066.00 |
2,107.00 |
2,061.00 |
2,105.00 |
0.2M |
| 2024-07-02 |
2,033.00 |
2,049.00 |
2,019.00 |
2,047.00 |
0.2M |
| 2024-07-01 |
2,062.00 |
2,063.00 |
2,028.00 |
2,033.00 |
0.2M |
| 2024-06-28 |
2,041.00 |
2,058.00 |
2,036.00 |
2,047.00 |
0.1M |
| 2024-06-27 |
2,045.00 |
2,052.00 |
2,017.00 |
2,025.00 |
0.1M |
| 2024-06-26 |
2,030.00 |
2,057.00 |
2,024.00 |
2,055.00 |
0.3M |
| 2024-06-25 |
2,012.00 |
2,013.00 |
1,979.00 |
2,001.00 |
0.4M |
| 2024-06-24 |
2,016.00 |
2,033.00 |
2,004.00 |
2,028.00 |
0.1M |
| 2024-06-21 |
2,019.00 |
2,034.00 |
2,008.00 |
2,034.00 |
0.1M |
| 2024-06-20 |
2,010.00 |
2,040.00 |
2,002.00 |
2,040.00 |
0.1M |
| 2024-06-19 |
2,040.00 |
2,055.00 |
2,007.00 |
2,015.00 |
0.2M |
| 2024-06-18 |
2,033.00 |
2,040.00 |
2,020.00 |
2,022.00 |
0.2M |
| 2024-06-17 |
2,036.00 |
2,036.00 |
2,002.00 |
2,010.00 |
0.4M |
| 2024-06-14 |
2,037.00 |
2,071.00 |
2,037.00 |
2,058.00 |
0.2M |
| 2024-06-13 |
2,059.00 |
2,065.00 |
2,042.00 |
2,044.00 |
0.2M |
| 2024-06-12 |
2,005.00 |
2,024.00 |
2,002.00 |
2,024.00 |
0.1M |
| 2024-06-11 |
2,011.00 |
2,025.00 |
2,009.00 |
2,018.00 |
0.2M |
| 2024-06-10 |
1,980.00 |
1,998.00 |
1,976.00 |
1,995.00 |
0.1M |
| 2024-06-07 |
1,987.00 |
1,993.00 |
1,966.00 |
1,978.00 |
0.3M |
| 2024-06-06 |
2,002.00 |
2,002.00 |
1,978.00 |
1,984.00 |
0.4M |
| 2024-06-05 |
1,972.00 |
1,981.00 |
1,935.00 |
1,940.00 |
1.0M |
| 2024-06-04 |
1,993.00 |
2,009.00 |
1,981.00 |
1,986.00 |
0.7M |