| 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 |
| 2024-12-27 |
10,177.00 |
10,177.00 |
10,177.00 |
10,177.00 |
0.0M |
| 2024-12-19 |
9,867.84 |
9,914.00 |
9,867.84 |
9,914.00 |
0.0M |
| 2024-12-18 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.0M |
| 2024-12-09 |
10,365.00 |
10,365.00 |
10,365.00 |
10,365.00 |
0.0M |
| 2024-12-06 |
10,200.00 |
10,495.00 |
10,200.00 |
10,475.00 |
0.0M |
| 2024-12-05 |
10,370.00 |
10,420.00 |
10,370.00 |
10,420.00 |
0.0M |
| 2024-12-04 |
10,677.97 |
10,678.00 |
10,640.00 |
10,640.00 |
0.0M |
| 2024-12-03 |
10,440.00 |
10,590.00 |
10,440.00 |
10,590.00 |
0.0M |
| 2024-11-27 |
10,855.00 |
10,858.00 |
10,473.33 |
10,780.00 |
0.0M |
| 2024-11-22 |
10,575.00 |
10,575.00 |
10,536.00 |
10,536.00 |
0.0M |
| 2024-11-21 |
10,550.00 |
10,550.00 |
10,550.00 |
10,550.00 |
0.0M |
| 2024-11-20 |
10,199.00 |
10,199.00 |
10,199.00 |
10,199.00 |
0.0M |
| 2024-11-19 |
10,171.00 |
10,171.00 |
10,170.00 |
10,171.00 |
0.0M |
| 2024-11-15 |
10,650.00 |
10,650.00 |
10,259.00 |
10,263.48 |
0.0M |
| 2024-11-14 |
10,650.00 |
10,650.00 |
10,650.00 |
10,650.00 |
0.0M |
| 2024-11-07 |
9,873.71 |
9,880.00 |
9,873.71 |
9,880.00 |
0.0M |
| 2024-11-06 |
9,868.85 |
9,868.85 |
9,853.22 |
9,853.22 |
0.0M |
| 2024-11-04 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.0M |
| 2024-11-01 |
9,800.00 |
9,845.00 |
9,800.00 |
9,845.00 |
0.0M |
| 2024-10-30 |
9,799.00 |
9,799.00 |
9,799.00 |
9,799.00 |
0.0M |
| 2024-10-28 |
9,737.66 |
9,756.00 |
9,700.00 |
9,748.02 |
0.0M |
| 2024-10-25 |
9,873.00 |
9,873.00 |
9,845.31 |
9,850.00 |
0.0M |
| 2024-10-22 |
10,419.40 |
10,419.40 |
10,419.40 |
10,419.40 |
0.0M |
| 2024-10-17 |
10,440.00 |
10,440.00 |
10,364.00 |
10,364.00 |
0.0M |
| 2024-10-08 |
10,106.40 |
10,106.40 |
10,106.40 |
10,106.40 |
0.0M |
| 2024-10-02 |
9,920.00 |
10,022.00 |
9,880.01 |
10,022.00 |
0.0M |
| 2024-09-30 |
10,150.00 |
10,150.00 |
10,150.00 |
10,150.00 |
0.0M |
| 2024-09-27 |
10,070.00 |
10,164.47 |
10,070.00 |
10,164.47 |
0.0M |
| 2024-09-24 |
9,992.17 |
9,992.17 |
9,892.34 |
9,892.34 |
0.0M |
| 2024-09-20 |
10,203.68 |
10,233.23 |
10,203.68 |
10,206.58 |
0.0M |
| 2024-09-18 |
10,014.02 |
10,014.02 |
10,014.02 |
10,014.02 |
0.0M |
| 2024-09-13 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2024-09-12 |
9,620.03 |
9,620.03 |
9,620.03 |
9,620.03 |
0.0M |
| 2024-09-04 |
10,130.00 |
10,212.50 |
10,130.00 |
10,212.50 |
0.0M |
| 2024-09-03 |
10,183.00 |
10,194.00 |
10,160.00 |
10,194.00 |
0.0M |
| 2024-08-30 |
10,153.00 |
10,153.00 |
10,153.00 |
10,153.00 |
0.0M |
| 2024-08-29 |
10,085.00 |
10,106.00 |
10,085.00 |
10,095.29 |
0.0M |
| 2024-08-28 |
9,875.90 |
9,884.00 |
9,875.90 |
9,877.00 |
0.0M |
| 2024-08-23 |
9,570.00 |
9,570.00 |
9,570.00 |
9,570.00 |
0.0M |
| 2024-08-22 |
9,711.38 |
9,711.38 |
9,711.38 |
9,711.38 |
0.0M |
| 2024-08-16 |
9,130.00 |
9,148.50 |
9,130.00 |
9,148.50 |
0.0M |
| 2024-08-08 |
8,966.73 |
8,966.73 |
8,966.73 |
8,966.73 |
0.0M |
| 2024-08-05 |
9,200.00 |
9,200.00 |
9,161.79 |
9,161.79 |
0.0M |
| 2024-08-01 |
9,084.72 |
9,097.00 |
9,084.72 |
9,097.00 |
0.0M |
| 2024-07-31 |
9,135.00 |
0.00 |
0.00 |
9,135.00 |
0.0M |
| 2024-07-30 |
9,150.93 |
9,150.93 |
9,135.00 |
9,135.00 |
0.0M |
| 2024-07-29 |
9,210.00 |
9,210.00 |
9,210.00 |
9,210.00 |
0.0M |
| 2024-07-26 |
9,010.20 |
9,010.20 |
9,010.20 |
9,010.20 |
0.0M |
| 2024-07-22 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0M |
| 2024-07-12 |
8,345.00 |
8,500.00 |
8,345.00 |
8,469.40 |
0.0M |
| 2024-07-09 |
8,235.00 |
8,235.00 |
8,235.00 |
8,235.00 |
0.0M |
| 2024-07-05 |
8,220.00 |
8,220.00 |
8,220.00 |
8,220.00 |
0.0M |
| 2024-07-02 |
8,197.61 |
8,242.85 |
8,187.79 |
8,242.85 |
0.0M |
| 2024-07-01 |
8,253.04 |
8,253.04 |
8,253.04 |
8,253.04 |
0.0M |
| 2024-06-28 |
8,026.50 |
8,026.50 |
8,026.50 |
8,026.50 |
0.0M |
| 2024-06-25 |
8,255.00 |
8,255.00 |
8,255.00 |
8,255.00 |
0.0M |
| 2024-06-24 |
7,978.50 |
7,978.50 |
7,978.50 |
7,978.50 |
0.0M |
| 2024-06-21 |
7,880.00 |
7,961.37 |
7,880.00 |
7,961.37 |
0.0M |
| 2024-06-20 |
7,752.00 |
7,752.00 |
7,752.00 |
7,752.00 |
0.0M |
| 2024-06-14 |
8,020.00 |
8,020.00 |
8,020.00 |
8,020.00 |
0.0M |
| 2024-06-13 |
8,137.65 |
8,137.65 |
8,021.20 |
8,050.00 |
0.0M |
| 2024-06-12 |
8,327.87 |
8,327.87 |
8,267.79 |
8,267.79 |
0.0M |
| 2024-06-11 |
7,797.00 |
7,797.00 |
7,797.00 |
7,797.00 |
0.0M |
| 2024-06-10 |
7,800.34 |
7,842.10 |
7,794.87 |
7,830.99 |
0.0M |
| 2024-06-06 |
7,639.40 |
7,639.40 |
7,639.40 |
7,639.40 |
0.0M |
| 2024-06-05 |
7,621.55 |
7,621.55 |
7,621.55 |
7,621.55 |
0.0M |
| 2024-06-04 |
7,735.90 |
7,735.90 |
7,735.90 |
7,735.90 |
0.0M |
| 2024-06-03 |
7,565.49 |
7,565.49 |
7,565.49 |
7,565.49 |
0.0M |
| 2024-05-30 |
7,142.00 |
7,142.00 |
7,142.00 |
7,142.00 |
0.0M |
| 2024-05-29 |
7,208.65 |
7,208.65 |
7,208.65 |
7,208.65 |
0.0M |
| 2024-05-28 |
7,269.75 |
7,269.75 |
7,255.00 |
7,255.00 |
0.0M |
| 2024-05-21 |
7,317.56 |
7,317.56 |
7,300.00 |
7,300.00 |
0.0M |
| 2024-05-20 |
7,310.00 |
7,310.00 |
7,310.00 |
7,310.00 |
0.0M |
| 2024-05-16 |
7,320.40 |
7,341.90 |
7,320.40 |
7,341.90 |
0.0M |
| 2024-05-15 |
7,283.49 |
7,283.49 |
7,250.00 |
7,250.00 |
0.0M |
| 2024-05-13 |
7,191.74 |
7,191.74 |
7,191.74 |
7,191.74 |
0.0M |
| 2024-05-09 |
7,284.57 |
7,284.57 |
7,235.00 |
7,235.00 |
0.0M |
| 2024-05-08 |
7,272.74 |
7,272.74 |
7,272.74 |
7,272.74 |
0.0M |
| 2024-05-07 |
7,270.00 |
7,270.00 |
7,106.80 |
7,106.80 |
0.0M |
| 2024-05-06 |
7,210.50 |
7,210.50 |
7,210.50 |
7,210.50 |
0.0M |
| 2024-04-30 |
6,978.45 |
7,155.40 |
6,978.45 |
7,155.40 |
0.0M |
| 2024-04-25 |
7,104.00 |
7,104.00 |
7,104.00 |
7,104.00 |
0.0M |
| 2024-04-23 |
7,117.65 |
7,117.65 |
7,074.25 |
7,074.25 |
0.0M |
| 2024-04-22 |
7,120.00 |
7,120.00 |
7,120.00 |
7,120.00 |
0.0M |
| 2024-04-17 |
7,023.00 |
7,125.61 |
6,903.50 |
7,050.78 |
0.0M |
| 2024-04-11 |
6,940.00 |
6,940.00 |
6,940.00 |
6,940.00 |
0.0M |
| 2024-04-09 |
7,150.00 |
7,150.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2024-04-08 |
7,051.25 |
7,051.25 |
7,051.25 |
7,051.25 |
0.0M |
| 2024-04-03 |
7,152.00 |
7,152.00 |
7,152.00 |
7,152.00 |
0.0M |
| 2024-04-02 |
7,030.55 |
7,030.55 |
7,030.55 |
7,030.55 |
0.0M |
| 2024-03-22 |
7,134.00 |
7,134.00 |
7,043.00 |
7,043.00 |
0.0M |
| 2024-03-21 |
7,175.00 |
7,175.00 |
7,160.00 |
7,160.00 |
0.0M |
| 2024-03-19 |
7,158.45 |
7,158.45 |
7,158.45 |
7,158.45 |
0.0M |
| 2024-03-15 |
7,042.85 |
7,042.85 |
7,037.74 |
7,037.74 |
0.0M |
| 2024-03-14 |
7,097.46 |
7,097.46 |
7,097.46 |
7,097.46 |
0.0M |
| 2024-03-13 |
7,193.74 |
7,193.74 |
7,180.00 |
7,180.00 |
0.0M |
| 2024-03-07 |
7,259.95 |
7,259.95 |
7,259.95 |
7,259.95 |
0.0M |
| 2024-03-05 |
7,130.00 |
7,130.00 |
7,130.00 |
7,130.00 |
0.0M |
| 2024-03-01 |
7,332.00 |
7,332.00 |
7,332.00 |
7,332.00 |
0.0M |
| 2024-02-29 |
7,250.00 |
7,341.00 |
7,250.00 |
7,341.00 |
0.0M |
| 2024-02-28 |
7,465.30 |
7,465.30 |
7,348.50 |
7,348.50 |
0.0M |
| 2024-02-27 |
7,295.10 |
7,295.10 |
7,295.10 |
7,295.10 |
0.0M |
| 2024-02-26 |
7,450.00 |
7,450.00 |
7,450.00 |
7,450.00 |
0.0M |
| 2024-02-23 |
7,525.00 |
7,525.00 |
7,492.50 |
7,492.50 |
0.0M |
| 2024-02-20 |
7,260.00 |
7,260.00 |
7,250.31 |
7,250.31 |
0.0M |
| 2024-02-13 |
7,275.00 |
7,335.00 |
7,233.85 |
7,233.85 |
0.0M |
| 2024-02-12 |
7,381.50 |
7,381.50 |
7,381.50 |
7,381.50 |
0.0M |
| 2024-02-09 |
7,395.00 |
7,395.00 |
7,395.00 |
7,395.00 |
0.0M |
| 2024-02-08 |
7,350.00 |
7,385.00 |
7,350.00 |
7,385.00 |
0.0M |
| 2024-02-07 |
7,855.00 |
7,855.00 |
7,850.00 |
7,854.89 |
0.0M |
| 2024-02-02 |
7,738.16 |
7,781.97 |
7,738.16 |
7,781.97 |
0.0M |
| 2024-02-01 |
7,937.35 |
7,937.35 |
7,822.40 |
7,822.40 |
0.0M |
| 2024-01-31 |
7,770.00 |
7,790.48 |
7,715.00 |
7,715.00 |
0.0M |
| 2024-01-30 |
7,804.50 |
7,804.50 |
7,804.50 |
7,804.50 |
0.0M |
| 2024-01-25 |
7,568.10 |
7,568.10 |
7,568.10 |
7,568.10 |
0.0M |
| 2024-01-24 |
7,703.00 |
7,703.00 |
7,566.45 |
7,566.45 |
0.0M |
| 2024-01-22 |
7,580.35 |
7,580.35 |
7,580.35 |
7,580.35 |
0.0M |
| 2024-01-18 |
7,532.70 |
7,546.62 |
7,532.70 |
7,546.62 |
0.0M |
| 2024-01-17 |
7,499.25 |
7,499.25 |
7,499.25 |
7,499.25 |
0.0M |
| 2024-01-10 |
7,231.80 |
7,326.90 |
7,231.80 |
7,326.90 |
0.0M |
| 2024-01-08 |
7,260.00 |
7,260.00 |
7,260.00 |
7,260.00 |
0.0M |
| 2024-01-05 |
7,270.00 |
7,270.00 |
7,193.30 |
7,193.30 |
0.0M |