| 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 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2024-12-26 |
1,075.00 |
1,090.00 |
1,075.00 |
1,090.00 |
0.0M |
| 2024-12-24 |
1,075.00 |
1,075.00 |
1,075.00 |
1,075.00 |
0.0M |
| 2024-12-23 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2024-12-20 |
1,050.00 |
1,095.00 |
1,050.00 |
1,073.04 |
0.0M |
| 2024-12-18 |
1,042.00 |
1,047.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2024-12-17 |
1,041.30 |
1,041.30 |
1,041.30 |
1,041.30 |
0.0M |
| 2024-12-16 |
1,024.00 |
1,024.00 |
1,024.00 |
1,024.00 |
0.0M |
| 2024-12-11 |
1,068.00 |
1,068.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2024-12-09 |
1,065.00 |
1,118.43 |
1,065.00 |
1,118.43 |
0.0M |
| 2024-12-05 |
1,050.00 |
1,050.00 |
1,047.83 |
1,047.83 |
0.0M |
| 2024-12-04 |
1,015.50 |
1,028.00 |
1,015.50 |
1,028.00 |
0.0M |
| 2024-12-03 |
1,053.00 |
1,053.00 |
1,052.00 |
1,053.00 |
0.0M |
| 2024-11-29 |
1,000.02 |
1,038.58 |
1,000.02 |
1,038.58 |
0.0M |
| 2024-11-28 |
1,000.02 |
1,000.04 |
1,000.02 |
1,000.04 |
0.0M |
| 2024-11-25 |
1,048.00 |
1,048.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2024-11-22 |
1,070.00 |
1,070.00 |
1,025.22 |
1,025.22 |
0.0M |
| 2024-11-21 |
1,054.00 |
1,054.00 |
1,054.00 |
1,054.00 |
0.0M |
| 2024-11-20 |
1,030.00 |
1,054.75 |
1,030.00 |
1,054.75 |
0.0M |
| 2024-11-19 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2024-11-14 |
1,060.00 |
1,066.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2024-11-13 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2024-11-12 |
1,070.00 |
1,070.00 |
1,048.00 |
1,050.00 |
0.0M |
| 2024-11-11 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2024-11-08 |
1,105.00 |
1,105.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2024-11-07 |
1,050.02 |
1,105.00 |
1,050.02 |
1,105.00 |
0.0M |
| 2024-11-06 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2024-11-04 |
1,075.00 |
1,075.00 |
1,075.00 |
1,075.00 |
0.0M |
| 2024-11-01 |
1,066.55 |
1,074.00 |
1,000.00 |
1,074.00 |
0.0M |
| 2024-10-29 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2024-10-23 |
1,083.85 |
1,083.85 |
1,045.05 |
1,045.05 |
0.0M |
| 2024-10-22 |
1,044.05 |
1,044.05 |
1,044.05 |
1,044.05 |
0.0M |
| 2024-10-21 |
1,045.00 |
1,046.01 |
1,045.00 |
1,046.01 |
0.0M |
| 2024-10-17 |
1,042.00 |
1,042.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2024-10-16 |
1,035.30 |
1,035.30 |
1,035.25 |
1,035.25 |
0.0M |
| 2024-10-15 |
1,100.00 |
1,100.00 |
1,042.00 |
1,042.00 |
0.0M |
| 2024-10-14 |
1,106.00 |
1,106.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2024-10-10 |
1,090.50 |
1,105.00 |
1,090.50 |
1,105.00 |
0.0M |
| 2024-10-09 |
1,100.00 |
1,101.00 |
1,100.00 |
1,101.00 |
0.0M |
| 2024-10-08 |
1,140.00 |
1,199.98 |
1,085.00 |
1,085.00 |
0.0M |
| 2024-10-07 |
1,165.00 |
1,200.00 |
1,140.06 |
1,171.00 |
0.0M |
| 2024-10-03 |
1,167.84 |
1,167.84 |
1,140.00 |
1,140.00 |
0.0M |
| 2024-10-02 |
1,101.00 |
1,169.57 |
1,101.00 |
1,140.00 |
0.0M |
| 2024-09-30 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2024-09-27 |
1,050.05 |
1,050.05 |
1,050.05 |
1,050.05 |
0.0M |
| 2024-09-26 |
1,070.00 |
1,115.00 |
1,070.00 |
1,115.00 |
0.0M |
| 2024-09-25 |
1,000.05 |
1,000.05 |
1,000.05 |
1,000.05 |
0.0M |
| 2024-09-24 |
1,000.00 |
1,001.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2024-09-23 |
970.00 |
970.00 |
970.00 |
970.00 |
0.0M |
| 2024-09-19 |
930.00 |
935.00 |
930.00 |
935.00 |
0.0M |
| 2024-09-18 |
930.00 |
930.00 |
930.00 |
930.00 |
0.0M |
| 2024-09-11 |
940.27 |
940.27 |
940.27 |
940.27 |
0.0M |
| 2024-09-10 |
937.00 |
937.00 |
937.00 |
937.00 |
0.0M |
| 2024-09-06 |
938.00 |
938.00 |
938.00 |
938.00 |
0.0M |
| 2024-09-04 |
946.02 |
946.02 |
946.02 |
946.02 |
0.0M |
| 2024-08-29 |
948.00 |
948.00 |
948.00 |
948.00 |
0.0M |
| 2024-08-26 |
933.76 |
933.76 |
933.76 |
933.76 |
0.0M |
| 2024-08-23 |
915.00 |
917.00 |
915.00 |
917.00 |
0.0M |
| 2024-08-22 |
913.00 |
915.00 |
913.00 |
915.00 |
0.0M |
| 2024-08-21 |
910.00 |
913.00 |
910.00 |
913.00 |
0.0M |
| 2024-08-20 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2024-08-16 |
890.00 |
895.00 |
890.00 |
895.00 |
0.0M |
| 2024-08-15 |
882.08 |
882.08 |
882.08 |
882.08 |
0.0M |
| 2024-08-12 |
910.00 |
916.69 |
910.00 |
916.69 |
0.0M |
| 2024-08-09 |
893.65 |
893.65 |
893.65 |
893.65 |
0.0M |
| 2024-08-08 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2024-08-05 |
875.00 |
880.00 |
875.00 |
880.00 |
0.0M |
| 2024-08-02 |
854.99 |
856.00 |
854.99 |
856.00 |
0.0M |
| 2024-07-31 |
840.00 |
868.00 |
840.00 |
868.00 |
0.0M |
| 2024-07-30 |
843.34 |
843.34 |
843.34 |
843.34 |
0.0M |
| 2024-07-26 |
832.00 |
838.00 |
832.00 |
838.00 |
0.0M |
| 2024-07-25 |
832.00 |
832.00 |
832.00 |
832.00 |
0.0M |
| 2024-07-24 |
855.00 |
856.00 |
848.55 |
848.55 |
0.0M |
| 2024-07-23 |
848.45 |
848.45 |
848.45 |
848.45 |
0.0M |
| 2024-07-22 |
855.00 |
855.00 |
855.00 |
855.00 |
0.0M |
| 2024-07-18 |
820.00 |
820.00 |
820.00 |
820.00 |
0.0M |
| 2024-07-17 |
820.00 |
820.00 |
820.00 |
820.00 |
0.0M |
| 2024-07-16 |
854.65 |
856.00 |
854.65 |
856.00 |
0.0M |
| 2024-07-15 |
880.00 |
880.00 |
860.00 |
870.00 |
0.0M |
| 2024-07-12 |
880.00 |
885.00 |
880.00 |
885.00 |
0.0M |
| 2024-07-10 |
866.00 |
866.50 |
866.00 |
866.50 |
0.0M |
| 2024-07-09 |
870.00 |
870.00 |
870.00 |
870.00 |
0.0M |
| 2024-07-08 |
853.00 |
853.00 |
853.00 |
853.00 |
0.0M |
| 2024-07-05 |
872.00 |
872.00 |
860.02 |
860.02 |
0.0M |
| 2024-07-03 |
857.02 |
857.02 |
857.02 |
857.02 |
0.0M |
| 2024-07-02 |
857.00 |
865.38 |
857.00 |
865.38 |
0.0M |
| 2024-06-28 |
857.41 |
857.41 |
857.41 |
857.41 |
0.0M |
| 2024-06-26 |
842.01 |
878.47 |
842.01 |
878.47 |
0.0M |
| 2024-06-25 |
840.01 |
882.00 |
840.01 |
882.00 |
0.0M |
| 2024-06-17 |
874.31 |
906.00 |
874.31 |
906.00 |
0.0M |
| 2024-06-14 |
878.85 |
880.00 |
870.00 |
874.21 |
0.0M |
| 2024-06-13 |
881.00 |
884.50 |
881.00 |
884.50 |
0.0M |
| 2024-06-12 |
850.00 |
884.00 |
850.00 |
881.00 |
0.0M |
| 2024-06-11 |
873.26 |
873.26 |
873.26 |
873.26 |
0.0M |
| 2024-06-10 |
873.00 |
878.72 |
855.00 |
870.00 |
0.0M |
| 2024-06-07 |
854.60 |
873.70 |
854.60 |
873.70 |
0.0M |
| 2024-06-05 |
846.00 |
850.00 |
846.00 |
850.00 |
0.0M |
| 2024-06-04 |
840.00 |
846.00 |
840.00 |
846.00 |
0.0M |
| 2024-06-03 |
840.00 |
840.00 |
840.00 |
840.00 |
0.0M |
| 2024-05-31 |
810.57 |
810.57 |
788.07 |
788.07 |
0.0M |
| 2024-05-30 |
783.07 |
783.07 |
775.01 |
775.01 |
0.0M |
| 2024-05-29 |
799.34 |
799.34 |
792.99 |
797.00 |
0.0M |
| 2024-05-28 |
808.00 |
808.00 |
808.00 |
808.00 |
0.0M |
| 2024-05-24 |
800.00 |
800.00 |
779.01 |
779.01 |
0.0M |
| 2024-05-23 |
812.00 |
816.88 |
810.00 |
810.00 |
0.0M |
| 2024-05-22 |
845.95 |
845.95 |
845.95 |
845.95 |
0.0M |
| 2024-05-21 |
847.12 |
847.12 |
847.12 |
847.12 |
0.0M |
| 2024-05-20 |
857.00 |
857.00 |
857.00 |
857.00 |
0.0M |
| 2024-05-16 |
870.00 |
870.00 |
862.00 |
862.00 |
0.0M |
| 2024-05-15 |
859.99 |
859.99 |
859.99 |
859.99 |
0.0M |
| 2024-05-14 |
820.00 |
898.00 |
820.00 |
860.00 |
0.0M |
| 2024-05-13 |
815.00 |
815.00 |
815.00 |
815.00 |
0.0M |
| 2024-05-09 |
798.99 |
800.00 |
798.99 |
800.00 |
0.0M |
| 2024-05-08 |
776.79 |
776.79 |
776.79 |
776.79 |
0.0M |
| 2024-05-07 |
780.00 |
792.35 |
780.00 |
792.35 |
0.0M |
| 2024-05-06 |
790.00 |
795.00 |
790.00 |
795.00 |
0.0M |
| 2024-05-02 |
785.00 |
790.00 |
785.00 |
787.00 |
0.0M |
| 2024-04-30 |
730.00 |
730.00 |
730.00 |
730.00 |
0.0M |
| 2024-04-29 |
745.36 |
745.36 |
745.36 |
745.36 |
0.0M |
| 2024-04-26 |
740.01 |
760.00 |
740.00 |
760.00 |
0.0M |
| 2024-04-25 |
730.00 |
739.94 |
730.00 |
739.94 |
0.0M |
| 2024-04-24 |
735.00 |
735.00 |
730.00 |
732.00 |
0.0M |
| 2024-04-23 |
710.02 |
720.00 |
707.00 |
720.00 |
0.0M |
| 2024-04-22 |
674.25 |
696.83 |
674.25 |
696.83 |
0.0M |
| 2024-04-19 |
660.00 |
666.66 |
660.00 |
664.00 |
0.0M |
| 2024-04-18 |
655.00 |
655.00 |
655.00 |
655.00 |
0.0M |
| 2024-04-16 |
630.00 |
630.00 |
630.00 |
630.00 |
0.0M |
| 2024-04-15 |
650.00 |
650.00 |
640.00 |
640.00 |
0.0M |
| 2024-04-11 |
636.01 |
650.00 |
636.01 |
650.00 |
0.0M |
| 2024-04-08 |
635.00 |
635.00 |
635.00 |
635.00 |
0.0M |
| 2024-04-05 |
635.01 |
635.01 |
635.01 |
635.01 |
0.0M |
| 2024-04-04 |
650.49 |
650.49 |
650.49 |
650.49 |
0.0M |
| 2024-04-02 |
639.00 |
648.98 |
639.00 |
648.98 |
0.0M |
| 2024-03-27 |
633.50 |
639.00 |
633.50 |
639.00 |
0.0M |
| 2024-03-22 |
640.00 |
640.00 |
614.00 |
614.07 |
0.0M |
| 2024-03-21 |
620.00 |
640.00 |
620.00 |
640.00 |
0.0M |
| 2024-03-20 |
647.00 |
647.00 |
647.00 |
647.00 |
0.0M |
| 2024-03-19 |
608.66 |
608.66 |
608.66 |
608.66 |
0.0M |
| 2024-03-14 |
626.00 |
626.00 |
608.66 |
608.66 |
0.0M |
| 2024-03-12 |
598.55 |
617.00 |
598.55 |
617.00 |
0.0M |
| 2024-03-11 |
590.26 |
630.00 |
590.26 |
630.00 |
0.0M |
| 2024-03-07 |
590.26 |
590.26 |
590.26 |
590.26 |
0.0M |
| 2024-03-06 |
594.60 |
594.60 |
590.25 |
590.25 |
0.0M |
| 2024-03-05 |
597.00 |
597.00 |
597.00 |
597.00 |
0.0M |
| 2024-03-01 |
595.00 |
595.00 |
595.00 |
595.00 |
0.0M |
| 2024-02-29 |
600.00 |
600.00 |
595.00 |
595.00 |
0.0M |
| 2024-02-28 |
630.00 |
630.00 |
590.00 |
597.88 |
0.0M |
| 2024-02-27 |
649.94 |
649.95 |
620.01 |
630.00 |
0.0M |
| 2024-02-22 |
649.95 |
649.95 |
649.95 |
649.95 |
0.0M |
| 2024-02-21 |
626.80 |
630.00 |
626.80 |
630.00 |
0.0M |
| 2024-02-20 |
627.50 |
627.50 |
610.00 |
610.00 |
0.0M |
| 2024-02-16 |
628.43 |
628.43 |
627.00 |
627.00 |
0.0M |
| 2024-02-15 |
620.00 |
633.17 |
620.00 |
633.17 |
0.0M |
| 2024-02-13 |
630.17 |
630.17 |
630.17 |
630.17 |
0.0M |
| 2024-02-12 |
625.00 |
638.00 |
625.00 |
637.00 |
0.0M |
| 2024-02-09 |
625.29 |
625.29 |
625.29 |
625.29 |
0.0M |
| 2024-02-08 |
622.10 |
622.10 |
622.10 |
622.10 |
0.0M |
| 2024-02-07 |
650.00 |
650.00 |
649.95 |
649.95 |
0.0M |
| 2024-02-06 |
628.00 |
660.00 |
628.00 |
660.00 |
0.0M |
| 2024-02-02 |
596.00 |
596.00 |
593.00 |
593.00 |
0.0M |
| 2024-02-01 |
594.05 |
594.05 |
594.05 |
594.05 |
0.0M |
| 2024-01-31 |
606.05 |
606.05 |
606.00 |
606.00 |
0.0M |
| 2024-01-30 |
606.05 |
606.05 |
606.00 |
606.00 |
0.0M |
| 2024-01-29 |
625.00 |
625.00 |
606.00 |
606.00 |
0.0M |
| 2024-01-26 |
627.00 |
660.00 |
627.00 |
660.00 |
0.0M |
| 2024-01-25 |
633.78 |
633.78 |
633.78 |
633.78 |
0.0M |
| 2024-01-23 |
622.10 |
622.10 |
618.60 |
618.60 |
0.0M |
| 2024-01-22 |
582.00 |
582.00 |
582.00 |
582.00 |
0.0M |
| 2024-01-19 |
596.00 |
614.00 |
596.00 |
604.97 |
0.0M |
| 2024-01-18 |
611.00 |
611.00 |
611.00 |
611.00 |
0.0M |
| 2024-01-17 |
620.00 |
620.00 |
590.00 |
590.00 |
0.0M |
| 2024-01-16 |
619.99 |
620.00 |
615.70 |
615.70 |
0.1M |
| 2024-01-15 |
611.00 |
611.00 |
611.00 |
611.00 |
0.0M |
| 2024-01-10 |
616.00 |
616.00 |
616.00 |
616.00 |
0.0M |
| 2024-01-09 |
608.00 |
608.00 |
608.00 |
608.00 |
0.0M |
| 2024-01-08 |
631.00 |
631.00 |
630.00 |
630.00 |
0.0M |
| 2024-01-05 |
636.00 |
636.00 |
636.00 |
636.00 |
0.0M |
| 2024-01-04 |
637.50 |
637.50 |
635.00 |
635.00 |
0.0M |
| 2024-01-02 |
635.00 |
635.00 |
635.00 |
635.00 |
0.0M |