| 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 |
5,785.00 |
5,835.00 |
5,770.00 |
5,835.00 |
0.0M |
| 2024-12-27 |
5,860.00 |
5,940.00 |
5,795.00 |
5,820.00 |
0.0M |
| 2024-12-26 |
5,965.00 |
5,965.00 |
5,875.00 |
5,875.00 |
0.0M |
| 2024-12-24 |
6,035.00 |
6,085.00 |
5,955.00 |
5,955.00 |
0.0M |
| 2024-12-23 |
5,930.00 |
6,020.00 |
5,880.00 |
5,990.00 |
0.0M |
| 2024-12-20 |
5,950.00 |
5,950.00 |
5,855.00 |
5,855.00 |
0.0M |
| 2024-12-19 |
5,940.00 |
6,010.00 |
5,940.00 |
5,970.00 |
0.0M |
| 2024-12-18 |
6,125.00 |
6,125.00 |
6,040.00 |
6,105.00 |
0.0M |
| 2024-12-17 |
6,130.00 |
6,130.00 |
6,035.00 |
6,050.00 |
0.0M |
| 2024-12-16 |
6,055.00 |
6,120.00 |
6,055.00 |
6,100.00 |
0.0M |
| 2024-12-13 |
6,035.00 |
6,045.00 |
5,985.00 |
5,985.00 |
0.0M |
| 2024-12-12 |
5,940.00 |
6,075.00 |
5,930.00 |
6,050.00 |
0.0M |
| 2024-12-11 |
5,800.00 |
5,925.00 |
5,800.00 |
5,905.00 |
0.0M |
| 2024-12-10 |
5,580.00 |
5,810.00 |
5,580.00 |
5,775.00 |
0.0M |
| 2024-12-09 |
5,780.00 |
5,785.00 |
5,560.00 |
5,560.00 |
0.0M |
| 2024-12-06 |
6,005.00 |
6,005.00 |
5,815.00 |
5,905.00 |
0.0M |
| 2024-12-05 |
5,975.00 |
6,000.00 |
5,935.00 |
5,935.00 |
0.0M |
| 2024-12-04 |
5,945.00 |
6,050.00 |
5,930.00 |
5,960.00 |
0.0M |
| 2024-12-03 |
6,020.00 |
6,050.00 |
5,995.00 |
6,050.00 |
0.0M |
| 2024-12-02 |
6,055.00 |
6,065.00 |
5,950.00 |
5,950.00 |
0.0M |
| 2024-11-29 |
6,215.00 |
6,215.00 |
5,980.00 |
5,990.00 |
0.0M |
| 2024-11-28 |
6,185.00 |
6,195.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2024-11-27 |
6,275.00 |
6,275.00 |
6,185.00 |
6,185.00 |
0.0M |
| 2024-11-26 |
6,320.00 |
6,320.00 |
6,270.00 |
6,270.00 |
0.0M |
| 2024-11-25 |
6,250.00 |
6,355.00 |
6,250.00 |
6,355.00 |
0.0M |
| 2024-11-22 |
6,010.00 |
6,225.00 |
6,010.00 |
6,150.00 |
0.0M |
| 2024-11-21 |
6,040.00 |
6,135.00 |
6,040.00 |
6,135.00 |
0.0M |
| 2024-11-20 |
6,095.00 |
6,140.00 |
6,070.00 |
6,070.00 |
0.0M |
| 2024-11-19 |
6,060.00 |
6,120.00 |
6,060.00 |
6,120.00 |
0.0M |
| 2024-11-18 |
6,040.00 |
6,185.00 |
6,040.00 |
6,085.00 |
0.0M |
| 2024-11-15 |
6,015.00 |
6,090.00 |
5,905.00 |
6,045.00 |
0.0M |
| 2024-11-14 |
6,500.00 |
6,500.00 |
6,175.00 |
6,185.00 |
0.0M |
| 2024-11-13 |
6,665.00 |
6,665.00 |
6,400.00 |
6,405.00 |
0.0M |
| 2024-11-12 |
6,695.00 |
6,740.00 |
6,530.00 |
6,630.00 |
0.0M |
| 2024-11-11 |
7,035.00 |
7,035.00 |
6,725.00 |
6,725.00 |
0.0M |
| 2024-11-08 |
6,950.00 |
7,130.00 |
6,950.00 |
7,035.00 |
0.0M |
| 2024-11-07 |
7,040.00 |
7,040.00 |
6,850.00 |
6,910.00 |
0.0M |
| 2024-11-06 |
7,205.00 |
7,220.00 |
6,935.00 |
7,000.00 |
0.0M |
| 2024-11-05 |
7,180.00 |
7,240.00 |
7,155.00 |
7,175.00 |
0.0M |
| 2024-11-04 |
6,950.00 |
7,230.00 |
6,945.00 |
7,195.00 |
0.0M |
| 2024-11-01 |
6,970.00 |
7,025.00 |
6,940.00 |
6,940.00 |
0.0M |
| 2024-10-31 |
6,795.00 |
7,115.00 |
6,795.00 |
7,055.00 |
0.0M |
| 2024-10-30 |
7,125.00 |
7,175.00 |
6,945.00 |
6,945.00 |
0.0M |
| 2024-10-29 |
7,165.00 |
7,165.00 |
7,025.00 |
7,135.00 |
0.0M |
| 2024-10-28 |
6,945.00 |
7,205.00 |
6,945.00 |
7,170.00 |
0.0M |
| 2024-10-25 |
7,105.00 |
7,105.00 |
6,925.00 |
6,930.00 |
0.0M |
| 2024-10-24 |
7,090.00 |
7,090.00 |
6,970.00 |
6,980.00 |
0.0M |
| 2024-10-23 |
6,880.00 |
7,120.00 |
6,810.00 |
7,100.00 |
0.0M |
| 2024-10-22 |
7,170.00 |
7,170.00 |
6,870.00 |
6,870.00 |
0.0M |
| 2024-10-21 |
7,135.00 |
7,230.00 |
7,100.00 |
7,175.00 |
0.0M |
| 2024-10-18 |
7,320.00 |
7,320.00 |
7,100.00 |
7,140.00 |
0.0M |
| 2024-10-17 |
7,415.00 |
7,440.00 |
7,295.00 |
7,305.00 |
0.0M |
| 2024-10-16 |
7,510.00 |
7,510.00 |
7,400.00 |
7,420.00 |
0.0M |
| 2024-10-15 |
7,750.00 |
7,750.00 |
7,490.00 |
7,530.00 |
0.0M |
| 2024-10-14 |
7,675.00 |
7,775.00 |
7,655.00 |
7,680.00 |
0.1M |
| 2024-10-11 |
7,765.00 |
7,860.00 |
7,665.00 |
7,670.00 |
0.0M |
| 2024-10-10 |
7,855.00 |
7,870.00 |
7,725.00 |
7,725.00 |
0.0M |
| 2024-10-08 |
7,860.00 |
7,865.00 |
7,730.00 |
7,815.00 |
0.0M |
| 2024-10-07 |
7,750.00 |
7,890.00 |
7,735.00 |
7,855.00 |
0.0M |
| 2024-10-04 |
7,815.00 |
7,870.00 |
7,710.00 |
7,715.00 |
0.0M |
| 2024-10-02 |
7,640.00 |
7,860.00 |
7,635.00 |
7,785.00 |
0.0M |
| 2024-09-30 |
7,915.00 |
7,915.00 |
7,720.00 |
7,750.00 |
0.0M |
| 2024-09-27 |
7,860.00 |
7,950.00 |
7,860.00 |
7,910.00 |
0.0M |
| 2024-09-26 |
7,660.00 |
7,860.00 |
7,660.00 |
7,860.00 |
0.0M |
| 2024-09-25 |
7,490.00 |
7,715.00 |
7,490.00 |
7,560.00 |
0.1M |
| 2024-09-24 |
7,300.00 |
7,470.00 |
7,300.00 |
7,470.00 |
0.0M |
| 2024-09-23 |
6,970.00 |
7,295.00 |
6,970.00 |
7,220.00 |
0.0M |
| 2024-09-20 |
7,085.00 |
7,125.00 |
7,005.00 |
7,005.00 |
0.0M |
| 2024-09-19 |
7,100.00 |
7,100.00 |
6,905.00 |
6,970.00 |
0.0M |
| 2024-09-13 |
7,020.00 |
7,040.00 |
6,925.00 |
7,025.00 |
0.0M |
| 2024-09-12 |
6,915.00 |
7,045.00 |
6,915.00 |
7,045.00 |
0.0M |
| 2024-09-11 |
6,655.00 |
6,825.00 |
6,655.00 |
6,805.00 |
0.0M |
| 2024-09-10 |
6,850.00 |
6,890.00 |
6,655.00 |
6,660.00 |
0.0M |
| 2024-09-09 |
6,780.00 |
6,880.00 |
6,780.00 |
6,840.00 |
0.0M |
| 2024-09-06 |
7,265.00 |
7,330.00 |
6,960.00 |
6,970.00 |
0.0M |
| 2024-09-05 |
7,325.00 |
7,405.00 |
7,200.00 |
7,325.00 |
0.0M |
| 2024-09-04 |
7,280.00 |
7,400.00 |
7,280.00 |
7,310.00 |
0.0M |
| 2024-09-03 |
7,680.00 |
7,725.00 |
7,560.00 |
7,560.00 |
0.0M |
| 2024-09-02 |
7,715.00 |
7,715.00 |
7,645.00 |
7,685.00 |
0.0M |
| 2024-08-30 |
7,560.00 |
7,680.00 |
7,560.00 |
7,680.00 |
0.0M |
| 2024-08-29 |
7,380.00 |
7,550.00 |
7,380.00 |
7,545.00 |
0.0M |
| 2024-08-28 |
7,530.00 |
7,550.00 |
7,475.00 |
7,550.00 |
0.0M |
| 2024-08-27 |
7,560.00 |
7,580.00 |
7,510.00 |
7,580.00 |
0.0M |
| 2024-08-26 |
7,735.00 |
7,745.00 |
7,590.00 |
7,595.00 |
0.0M |
| 2024-08-23 |
7,755.00 |
7,755.00 |
7,645.00 |
7,720.00 |
0.0M |
| 2024-08-22 |
7,880.00 |
7,880.00 |
7,765.00 |
7,795.00 |
0.0M |
| 2024-08-21 |
7,880.00 |
7,930.00 |
7,855.00 |
7,870.00 |
0.0M |
| 2024-08-20 |
7,815.00 |
7,925.00 |
7,780.00 |
7,900.00 |
0.0M |
| 2024-08-19 |
7,950.00 |
7,950.00 |
7,750.00 |
7,750.00 |
0.0M |
| 2024-08-16 |
8,030.00 |
8,030.00 |
7,860.00 |
7,870.00 |
0.0M |
| 2024-08-14 |
7,855.00 |
7,920.00 |
7,810.00 |
7,860.00 |
0.0M |
| 2024-08-13 |
7,720.00 |
7,720.00 |
7,630.00 |
7,700.00 |
0.0M |
| 2024-08-12 |
7,660.00 |
7,790.00 |
7,660.00 |
7,720.00 |
0.0M |
| 2024-08-09 |
7,480.00 |
7,680.00 |
7,480.00 |
7,620.00 |
0.0M |
| 2024-08-08 |
7,350.00 |
7,375.00 |
7,250.00 |
7,315.00 |
0.0M |
| 2024-08-07 |
7,415.00 |
7,550.00 |
7,410.00 |
7,480.00 |
0.0M |
| 2024-08-06 |
7,390.00 |
7,560.00 |
7,250.00 |
7,455.00 |
0.0M |
| 2024-08-05 |
7,720.00 |
7,720.00 |
6,835.00 |
7,100.00 |
0.0M |
| 2024-08-02 |
8,160.00 |
8,160.00 |
7,900.00 |
7,910.00 |
0.0M |
| 2024-08-01 |
8,340.00 |
8,365.00 |
8,280.00 |
8,355.00 |
0.0M |
| 2024-07-31 |
8,160.00 |
8,240.00 |
8,050.00 |
8,240.00 |
0.0M |
| 2024-07-30 |
8,225.00 |
8,235.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2024-07-29 |
8,210.00 |
8,265.00 |
8,200.00 |
8,260.00 |
0.0M |
| 2024-07-26 |
8,215.00 |
8,215.00 |
8,125.00 |
8,125.00 |
0.0M |
| 2024-07-25 |
8,185.00 |
8,295.00 |
8,115.00 |
8,215.00 |
0.0M |
| 2024-07-24 |
8,380.00 |
8,520.00 |
8,355.00 |
8,370.00 |
0.0M |
| 2024-07-23 |
8,665.00 |
8,670.00 |
8,445.00 |
8,455.00 |
0.0M |
| 2024-07-22 |
8,950.00 |
8,950.00 |
8,530.00 |
8,575.00 |
0.0M |
| 2024-07-19 |
8,860.00 |
8,975.00 |
8,835.00 |
8,975.00 |
0.0M |
| 2024-07-18 |
8,785.00 |
8,865.00 |
8,690.00 |
8,830.00 |
0.0M |
| 2024-07-17 |
9,175.00 |
9,175.00 |
8,930.00 |
8,935.00 |
0.0M |
| 2024-07-16 |
9,320.00 |
9,320.00 |
9,170.00 |
9,180.00 |
0.0M |
| 2024-07-15 |
9,370.00 |
9,375.00 |
9,300.00 |
9,350.00 |
0.0M |
| 2024-07-12 |
9,490.00 |
9,490.00 |
9,355.00 |
9,355.00 |
0.0M |
| 2024-07-11 |
9,590.00 |
9,590.00 |
9,520.00 |
9,520.00 |
0.0M |
| 2024-07-10 |
9,640.00 |
9,640.00 |
9,495.00 |
9,510.00 |
0.0M |
| 2024-07-09 |
9,675.00 |
9,730.00 |
9,640.00 |
9,660.00 |
0.0M |
| 2024-07-08 |
9,685.00 |
9,685.00 |
9,625.00 |
9,670.00 |
0.0M |
| 2024-07-05 |
9,775.00 |
9,795.00 |
9,625.00 |
9,645.00 |
0.0M |
| 2024-07-04 |
9,630.00 |
9,735.00 |
9,625.00 |
9,725.00 |
0.0M |
| 2024-07-03 |
9,625.00 |
9,645.00 |
9,480.00 |
9,545.00 |
0.0M |
| 2024-07-02 |
9,830.00 |
9,875.00 |
9,545.00 |
9,545.00 |
0.0M |
| 2024-07-01 |
9,815.00 |
9,895.00 |
9,725.00 |
9,825.00 |
0.0M |
| 2024-06-28 |
9,805.00 |
9,845.00 |
9,780.00 |
9,820.00 |
0.0M |
| 2024-06-27 |
9,855.00 |
9,915.00 |
9,795.00 |
9,800.00 |
0.0M |
| 2024-06-26 |
9,700.00 |
9,855.00 |
9,650.00 |
9,850.00 |
0.0M |
| 2024-06-25 |
9,710.00 |
9,715.00 |
9,535.00 |
9,630.00 |
0.0M |
| 2024-06-24 |
9,815.00 |
9,815.00 |
9,665.00 |
9,715.00 |
0.0M |
| 2024-06-21 |
9,955.00 |
9,955.00 |
9,790.00 |
9,830.00 |
0.0M |
| 2024-06-20 |
10,130.00 |
10,175.00 |
9,975.00 |
9,990.00 |
0.0M |
| 2024-06-19 |
10,040.00 |
10,145.00 |
10,035.00 |
10,145.00 |
0.0M |
| 2024-06-18 |
10,080.00 |
10,255.00 |
9,930.00 |
10,035.00 |
0.0M |
| 2024-06-17 |
10,140.00 |
10,220.00 |
10,015.00 |
10,070.00 |
0.0M |
| 2024-06-14 |
10,490.00 |
10,490.00 |
10,170.00 |
10,215.00 |
0.2M |
| 2024-06-13 |
10,630.00 |
10,660.00 |
10,500.00 |
10,555.00 |
0.2M |
| 2024-06-12 |
10,655.00 |
10,730.00 |
10,475.00 |
10,515.00 |
0.2M |
| 2024-06-11 |
10,465.00 |
10,705.00 |
10,465.00 |
10,650.00 |
0.2M |
| 2024-06-10 |
10,295.00 |
10,420.00 |
10,190.00 |
10,300.00 |
0.2M |
| 2024-06-07 |
9,880.00 |
10,100.00 |
9,880.00 |
10,100.00 |
0.2M |
| 2024-06-05 |
9,680.00 |
9,835.00 |
9,680.00 |
9,790.00 |
0.2M |
| 2024-06-04 |
9,635.00 |
9,745.00 |
9,600.00 |
9,605.00 |
0.2M |
| 2024-06-03 |
9,640.00 |
9,695.00 |
9,600.00 |
9,635.00 |
0.2M |
| 2024-05-31 |
9,580.00 |
9,625.00 |
9,520.00 |
9,625.00 |
0.2M |
| 2024-05-30 |
9,515.00 |
9,645.00 |
9,500.00 |
9,580.00 |
0.2M |
| 2024-05-29 |
9,760.00 |
9,760.00 |
9,570.00 |
9,585.00 |
0.2M |
| 2024-05-28 |
9,620.00 |
9,795.00 |
9,620.00 |
9,760.00 |
0.2M |
| 2024-05-27 |
9,415.00 |
9,640.00 |
9,340.00 |
9,590.00 |
0.2M |
| 2024-05-24 |
9,560.00 |
9,560.00 |
9,400.00 |
9,415.00 |
0.2M |
| 2024-05-23 |
9,600.00 |
9,700.00 |
9,490.00 |
9,660.00 |
0.3M |
| 2024-05-22 |
9,620.00 |
9,655.00 |
9,535.00 |
9,570.00 |
0.2M |
| 2024-05-21 |
9,710.00 |
9,710.00 |
9,575.00 |
9,615.00 |
0.2M |
| 2024-05-20 |
9,775.00 |
9,775.00 |
9,625.00 |
9,710.00 |
0.2M |
| 2024-05-17 |
9,860.00 |
9,860.00 |
9,750.00 |
9,750.00 |
0.2M |
| 2024-05-16 |
9,890.00 |
9,890.00 |
9,745.00 |
9,835.00 |
0.2M |
| 2024-05-14 |
9,590.00 |
9,745.00 |
9,560.00 |
9,740.00 |
0.2M |