| 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 |
4,480.00 |
4,560.00 |
4,430.00 |
4,430.00 |
0.0M |
| 2024-12-27 |
4,655.00 |
4,655.00 |
4,465.00 |
4,480.00 |
0.0M |
| 2024-12-26 |
4,755.00 |
4,755.00 |
4,650.00 |
4,665.00 |
0.0M |
| 2024-12-24 |
4,670.00 |
4,750.00 |
4,670.00 |
4,730.00 |
0.0M |
| 2024-12-23 |
4,640.00 |
4,745.00 |
4,640.00 |
4,690.00 |
0.0M |
| 2024-12-20 |
4,680.00 |
4,750.00 |
4,505.00 |
4,750.00 |
0.0M |
| 2024-12-19 |
4,600.00 |
4,650.00 |
4,600.00 |
4,610.00 |
0.0M |
| 2024-12-18 |
4,685.00 |
4,700.00 |
4,610.00 |
4,690.00 |
0.0M |
| 2024-12-17 |
4,790.00 |
4,790.00 |
4,635.00 |
4,690.00 |
0.0M |
| 2024-12-16 |
4,900.00 |
4,900.00 |
4,700.00 |
4,730.00 |
0.0M |
| 2024-12-13 |
4,695.00 |
5,350.00 |
4,695.00 |
4,855.00 |
0.0M |
| 2024-12-12 |
4,795.00 |
4,795.00 |
4,580.00 |
4,695.00 |
0.0M |
| 2024-12-11 |
4,530.00 |
4,805.00 |
4,460.00 |
4,695.00 |
0.0M |
| 2024-12-10 |
4,470.00 |
4,560.00 |
4,340.00 |
4,530.00 |
0.0M |
| 2024-12-09 |
4,510.00 |
4,510.00 |
4,060.00 |
4,295.00 |
0.0M |
| 2024-12-06 |
4,985.00 |
4,985.00 |
4,695.00 |
4,695.00 |
0.0M |
| 2024-12-05 |
4,990.00 |
5,040.00 |
4,800.00 |
4,985.00 |
0.0M |
| 2024-12-04 |
5,140.00 |
5,140.00 |
4,970.00 |
5,020.00 |
0.0M |
| 2024-12-03 |
5,020.00 |
5,270.00 |
5,020.00 |
5,150.00 |
0.0M |
| 2024-12-02 |
5,070.00 |
5,240.00 |
5,010.00 |
5,200.00 |
0.0M |
| 2024-11-29 |
5,050.00 |
5,100.00 |
5,050.00 |
5,090.00 |
0.0M |
| 2024-11-28 |
5,160.00 |
5,190.00 |
5,100.00 |
5,120.00 |
0.0M |
| 2024-11-27 |
5,240.00 |
5,240.00 |
5,150.00 |
5,160.00 |
0.0M |
| 2024-11-26 |
5,250.00 |
5,320.00 |
5,200.00 |
5,270.00 |
0.0M |
| 2024-11-25 |
5,260.00 |
5,260.00 |
5,120.00 |
5,250.00 |
0.0M |
| 2024-11-22 |
5,250.00 |
5,470.00 |
5,250.00 |
5,320.00 |
0.0M |
| 2024-11-21 |
5,410.00 |
5,600.00 |
5,350.00 |
5,400.00 |
0.0M |
| 2024-11-20 |
5,180.00 |
5,340.00 |
5,170.00 |
5,320.00 |
0.0M |
| 2024-11-19 |
5,250.00 |
5,310.00 |
5,210.00 |
5,250.00 |
0.0M |
| 2024-11-18 |
5,210.00 |
5,280.00 |
5,140.00 |
5,250.00 |
0.0M |
| 2024-11-15 |
5,470.00 |
5,470.00 |
5,180.00 |
5,330.00 |
0.0M |
| 2024-11-14 |
5,920.00 |
5,980.00 |
5,500.00 |
5,500.00 |
0.0M |
| 2024-11-13 |
6,300.00 |
6,300.00 |
5,980.00 |
6,000.00 |
0.0M |
| 2024-11-12 |
6,200.00 |
7,000.00 |
6,080.00 |
6,430.00 |
0.0M |
| 2024-11-11 |
6,690.00 |
6,690.00 |
6,150.00 |
6,160.00 |
0.0M |
| 2024-11-08 |
6,320.00 |
6,670.00 |
6,320.00 |
6,600.00 |
0.0M |
| 2024-11-07 |
6,340.00 |
6,580.00 |
6,140.00 |
6,540.00 |
0.0M |
| 2024-11-06 |
6,630.00 |
6,630.00 |
6,200.00 |
6,310.00 |
0.0M |
| 2024-11-05 |
7,040.00 |
7,040.00 |
6,500.00 |
6,620.00 |
0.0M |
| 2024-11-04 |
7,100.00 |
7,700.00 |
6,990.00 |
7,200.00 |
0.0M |
| 2024-11-01 |
8,020.00 |
8,300.00 |
7,220.00 |
7,340.00 |
0.0M |
| 2024-10-31 |
10,700.00 |
13,910.00 |
8,660.00 |
8,660.00 |
0.2M |
| 2024-03-13 |
6,911.60 |
7,162.10 |
6,911.60 |
7,142.00 |
0.0M |
| 2024-03-12 |
7,212.20 |
7,252.20 |
7,011.80 |
7,061.90 |
0.0M |
| 2024-03-11 |
7,011.80 |
7,212.20 |
6,911.60 |
7,212.20 |
0.0M |
| 2024-03-08 |
7,342.40 |
7,342.40 |
7,132.00 |
7,152.10 |
0.0M |
| 2024-03-07 |
7,542.70 |
7,542.70 |
7,342.40 |
7,342.40 |
0.0M |
| 2024-03-06 |
7,783.10 |
7,783.10 |
7,412.50 |
7,422.50 |
0.0M |
| 2024-03-05 |
7,833.20 |
7,833.20 |
7,562.70 |
7,562.70 |
0.0M |
| 2024-03-04 |
7,913.30 |
7,913.30 |
7,813.20 |
7,813.20 |
0.0M |
| 2024-02-29 |
7,873.30 |
7,963.40 |
7,813.20 |
7,963.40 |
0.0M |
| 2024-02-28 |
7,873.30 |
8,273.90 |
7,863.30 |
8,013.50 |
0.0M |
| 2024-02-27 |
7,883.30 |
7,883.30 |
7,622.80 |
7,873.30 |
0.0M |
| 2024-02-26 |
8,554.40 |
8,554.40 |
8,173.80 |
8,273.90 |
0.0M |
| 2024-02-25 |
4,135.00 |
4,135.00 |
4,135.00 |
4,135.00 |
0.0M |
| 2024-02-23 |
8,294.00 |
8,294.00 |
8,133.70 |
8,284.00 |
0.0M |
| 2024-02-22 |
8,143.70 |
8,334.00 |
8,023.50 |
8,334.00 |
0.0M |
| 2024-02-21 |
8,614.50 |
8,614.50 |
8,073.60 |
8,143.70 |
0.0M |
| 2024-02-20 |
8,774.80 |
8,774.80 |
8,614.50 |
8,624.50 |
0.0M |
| 2024-02-19 |
9,125.40 |
9,125.40 |
8,925.00 |
8,975.10 |
0.0M |
| 2024-02-16 |
9,055.30 |
9,055.30 |
8,895.00 |
8,955.10 |
0.0M |
| 2024-02-15 |
9,395.80 |
9,395.80 |
8,955.10 |
9,275.60 |
0.0M |
| 2024-02-14 |
8,814.90 |
8,814.90 |
8,684.60 |
8,794.80 |
0.0M |
| 2024-02-13 |
8,945.10 |
8,945.10 |
8,814.90 |
8,834.90 |
0.0M |
| 2024-02-08 |
9,676.30 |
9,676.30 |
9,155.40 |
9,245.60 |
0.0M |
| 2024-02-07 |
9,626.20 |
9,976.80 |
9,315.70 |
9,365.80 |
0.0M |
| 2024-02-06 |
9,916.70 |
9,916.70 |
9,015.20 |
9,055.30 |
0.0M |
| 2024-02-05 |
10,077.00 |
10,397.50 |
9,796.50 |
9,956.80 |
0.0M |
| 2024-02-04 |
5,350.00 |
5,350.00 |
5,350.00 |
5,350.00 |
0.0M |
| 2024-02-02 |
8,714.70 |
10,718.10 |
8,714.70 |
10,718.10 |
0.1M |
| 2024-02-01 |
12,400.90 |
12,400.90 |
10,016.90 |
10,016.90 |
0.1M |
| 2024-01-31 |
12,921.80 |
15,686.40 |
12,100.40 |
14,023.60 |
1.9M |
| 2024-01-30 |
11,018.60 |
12,080.40 |
10,417.60 |
12,080.40 |
0.8M |
| 2024-01-29 |
8,834.90 |
9,295.70 |
8,033.50 |
9,295.70 |
0.2M |
| 2024-01-26 |
6,821.50 |
7,152.10 |
6,821.50 |
7,152.10 |
0.0M |
| 2024-01-25 |
7,232.20 |
7,232.20 |
6,210.50 |
6,811.50 |
0.0M |
| 2024-01-24 |
7,612.80 |
7,612.80 |
7,232.20 |
7,232.20 |
0.0M |
| 2024-01-23 |
7,713.00 |
8,073.60 |
7,693.00 |
7,693.00 |
0.0M |
| 2024-01-22 |
7,813.20 |
7,963.40 |
7,562.70 |
7,813.20 |
0.0M |
| 2024-01-19 |
8,213.80 |
8,414.20 |
8,003.50 |
8,253.90 |
0.0M |
| 2024-01-18 |
7,412.50 |
9,415.90 |
7,212.20 |
8,444.20 |
0.1M |
| 2024-01-17 |
8,073.60 |
8,073.60 |
7,532.70 |
7,672.90 |
0.0M |
| 2024-01-16 |
8,975.10 |
9,415.90 |
8,414.20 |
8,414.20 |
0.1M |
| 2024-01-15 |
8,674.60 |
8,674.60 |
8,394.10 |
8,674.60 |
0.1M |
| 2024-01-14 |
4,780.00 |
4,780.00 |
4,780.00 |
4,780.00 |
0.0M |
| 2024-01-12 |
12,020.30 |
12,020.30 |
9,576.10 |
9,576.10 |
0.2M |
| 2024-01-11 |
13,723.10 |
15,826.70 |
13,663.00 |
13,663.00 |
0.2M |
| 2024-01-10 |
14,825.00 |
14,825.00 |
12,621.30 |
12,641.30 |
0.1M |
| 2024-01-09 |
13,001.90 |
15,666.40 |
13,001.90 |
15,666.40 |
0.2M |
| 2024-01-08 |
15,245.70 |
15,245.70 |
11,619.60 |
12,060.30 |
0.2M |
| 2024-01-07 |
6,990.00 |
6,990.00 |
6,990.00 |
6,990.00 |
0.0M |
| 2024-01-05 |
15,225.70 |
16,467.80 |
14,003.60 |
14,003.60 |
1.2M |
| 2024-01-04 |
12,681.40 |
12,681.40 |
11,238.90 |
12,681.40 |
0.4M |
| 2024-01-03 |
9,766.50 |
9,766.50 |
9,766.50 |
9,766.50 |
0.0M |
| 2024-01-02 |
5,769.70 |
7,512.70 |
5,609.50 |
7,512.70 |
0.3M |