| 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 |
1,560.00 |
1,609.00 |
1,522.00 |
1,543.00 |
6.7M |
| 2024-12-27 |
1,491.00 |
1,555.00 |
1,478.00 |
1,554.00 |
5.2M |
| 2024-12-26 |
1,412.00 |
1,489.00 |
1,407.00 |
1,463.00 |
5.4M |
| 2024-12-25 |
1,437.00 |
1,466.00 |
1,406.00 |
1,412.00 |
4.4M |
| 2024-12-24 |
1,350.00 |
1,430.00 |
1,321.00 |
1,427.00 |
6.2M |
| 2024-12-23 |
1,260.00 |
1,350.00 |
1,250.00 |
1,333.00 |
4.1M |
| 2024-12-20 |
1,328.00 |
1,353.00 |
1,273.00 |
1,279.00 |
3.3M |
| 2024-12-19 |
1,325.00 |
1,348.00 |
1,296.00 |
1,328.00 |
5.0M |
| 2024-12-18 |
1,361.00 |
1,434.00 |
1,345.00 |
1,385.00 |
5.7M |
| 2024-12-17 |
1,448.00 |
1,450.00 |
1,355.00 |
1,373.00 |
10.4M |
| 2024-12-16 |
1,534.00 |
1,597.00 |
1,428.00 |
1,447.00 |
24.6M |
| 2024-12-13 |
1,395.00 |
1,490.00 |
1,367.00 |
1,490.00 |
9.5M |
| 2024-12-12 |
1,205.00 |
1,232.00 |
1,175.00 |
1,190.00 |
3.9M |
| 2024-12-11 |
1,182.00 |
1,201.00 |
1,151.00 |
1,177.00 |
2.1M |
| 2024-12-10 |
1,212.00 |
1,231.00 |
1,181.00 |
1,182.00 |
2.1M |
| 2024-12-09 |
1,239.00 |
1,249.00 |
1,204.00 |
1,205.00 |
1.5M |
| 2024-12-06 |
1,228.00 |
1,237.00 |
1,202.00 |
1,230.00 |
1.4M |
| 2024-12-05 |
1,237.00 |
1,251.00 |
1,217.00 |
1,240.00 |
2.4M |
| 2024-12-04 |
1,278.00 |
1,278.00 |
1,194.00 |
1,230.00 |
3.8M |
| 2024-12-03 |
1,219.00 |
1,249.00 |
1,214.00 |
1,249.00 |
2.7M |
| 2024-12-02 |
1,190.00 |
1,219.00 |
1,170.00 |
1,210.00 |
2.4M |
| 2024-11-29 |
1,240.00 |
1,254.00 |
1,190.00 |
1,192.00 |
3.6M |
| 2024-11-28 |
1,210.00 |
1,260.00 |
1,188.00 |
1,233.00 |
4.8M |
| 2024-11-27 |
1,159.00 |
1,245.00 |
1,149.00 |
1,211.00 |
7.2M |
| 2024-11-26 |
1,145.00 |
1,163.00 |
1,122.00 |
1,154.00 |
2.3M |
| 2024-11-25 |
1,165.00 |
1,213.00 |
1,142.00 |
1,142.00 |
5.7M |
| 2024-11-22 |
1,150.00 |
1,157.00 |
1,118.00 |
1,137.00 |
4.0M |
| 2024-11-21 |
1,165.00 |
1,230.00 |
1,109.00 |
1,135.00 |
9.6M |
| 2024-11-20 |
1,061.00 |
1,142.00 |
1,050.00 |
1,135.00 |
6.8M |
| 2024-11-19 |
1,000.00 |
1,076.00 |
997.00 |
1,053.00 |
5.2M |
| 2024-11-18 |
1,000.00 |
1,055.00 |
990.00 |
993.00 |
4.7M |
| 2024-11-15 |
963.00 |
986.00 |
930.00 |
973.00 |
4.9M |
| 2024-11-14 |
982.00 |
994.00 |
952.00 |
976.00 |
2.8M |
| 2024-11-13 |
995.00 |
1,008.00 |
969.00 |
980.00 |
2.7M |
| 2024-11-12 |
990.00 |
1,007.00 |
976.00 |
987.00 |
2.9M |
| 2024-11-11 |
1,040.00 |
1,046.00 |
995.00 |
1,002.00 |
3.8M |
| 2024-11-08 |
1,093.00 |
1,109.00 |
1,032.00 |
1,035.00 |
2.7M |
| 2024-11-07 |
1,104.00 |
1,138.00 |
1,077.00 |
1,085.00 |
2.6M |
| 2024-11-06 |
1,113.00 |
1,127.00 |
1,090.00 |
1,095.00 |
2.5M |
| 2024-11-05 |
1,180.00 |
1,191.00 |
1,111.00 |
1,111.00 |
3.4M |
| 2024-11-01 |
1,165.00 |
1,192.00 |
1,153.00 |
1,175.00 |
2.6M |
| 2024-10-31 |
1,216.00 |
1,216.00 |
1,166.00 |
1,191.00 |
4.6M |
| 2024-10-30 |
1,238.00 |
1,247.00 |
1,173.00 |
1,218.00 |
8.7M |
| 2024-10-29 |
1,212.00 |
1,294.00 |
1,165.00 |
1,243.00 |
11.8M |
| 2024-10-28 |
1,044.00 |
1,200.00 |
1,040.00 |
1,200.00 |
7.6M |
| 2024-10-25 |
1,041.00 |
1,049.00 |
1,004.00 |
1,044.00 |
1.8M |
| 2024-10-24 |
1,050.00 |
1,065.00 |
1,035.00 |
1,043.00 |
1.5M |
| 2024-10-23 |
1,108.00 |
1,122.00 |
1,058.00 |
1,068.00 |
2.7M |
| 2024-10-22 |
1,080.00 |
1,144.00 |
1,077.00 |
1,126.00 |
5.2M |
| 2024-10-21 |
1,044.00 |
1,076.00 |
1,022.00 |
1,073.00 |
2.6M |
| 2024-10-18 |
1,053.00 |
1,058.00 |
1,020.00 |
1,029.00 |
3.9M |
| 2024-10-17 |
1,125.00 |
1,127.00 |
1,065.00 |
1,073.00 |
5.3M |
| 2024-10-16 |
1,175.00 |
1,187.00 |
1,121.00 |
1,121.00 |
4.6M |
| 2024-10-15 |
1,250.00 |
1,258.00 |
1,155.00 |
1,175.00 |
8.3M |
| 2024-10-11 |
1,169.00 |
1,245.00 |
1,152.00 |
1,235.00 |
6.7M |
| 2024-10-10 |
1,231.00 |
1,232.00 |
1,151.00 |
1,170.00 |
7.4M |
| 2024-10-09 |
1,145.00 |
1,217.00 |
1,130.00 |
1,214.00 |
8.4M |
| 2024-10-08 |
1,116.00 |
1,183.00 |
1,112.00 |
1,144.00 |
6.8M |
| 2024-10-07 |
1,212.00 |
1,214.00 |
1,135.00 |
1,146.00 |
9.0M |
| 2024-10-04 |
1,249.00 |
1,308.00 |
1,214.00 |
1,214.00 |
7.5M |
| 2024-10-03 |
1,245.00 |
1,252.00 |
1,201.00 |
1,235.00 |
4.3M |
| 2024-10-02 |
1,290.00 |
1,290.00 |
1,231.00 |
1,238.00 |
4.9M |
| 2024-10-01 |
1,326.00 |
1,359.00 |
1,295.00 |
1,311.00 |
3.8M |
| 2024-09-30 |
1,330.00 |
1,383.00 |
1,314.00 |
1,314.00 |
2.9M |
| 2024-09-27 |
1,361.00 |
1,394.00 |
1,341.00 |
1,379.00 |
3.3M |
| 2024-09-26 |
1,358.00 |
1,374.00 |
1,330.00 |
1,356.00 |
4.2M |
| 2024-09-25 |
1,411.00 |
1,444.00 |
1,370.00 |
1,373.00 |
4.6M |
| 2024-09-24 |
1,500.00 |
1,504.00 |
1,417.00 |
1,426.00 |
4.9M |
| 2024-09-20 |
1,525.00 |
1,559.00 |
1,490.00 |
1,498.00 |
6.6M |
| 2024-09-19 |
1,513.00 |
1,555.00 |
1,460.00 |
1,495.00 |
6.5M |
| 2024-09-18 |
1,500.00 |
1,507.00 |
1,434.00 |
1,466.00 |
6.4M |
| 2024-09-17 |
1,601.00 |
1,603.00 |
1,381.00 |
1,490.00 |
14.7M |
| 2024-09-13 |
1,781.00 |
1,796.00 |
1,602.00 |
1,633.00 |
12.1M |
| 2024-09-12 |
1,975.00 |
1,990.00 |
1,890.00 |
1,979.00 |
2.9M |
| 2024-09-11 |
1,981.00 |
2,024.00 |
1,909.00 |
1,935.00 |
2.8M |
| 2024-09-10 |
2,056.00 |
2,057.00 |
1,963.00 |
1,985.00 |
2.7M |
| 2024-09-09 |
1,945.00 |
2,077.00 |
1,940.00 |
1,999.00 |
3.4M |
| 2024-09-06 |
2,050.00 |
2,148.00 |
1,990.00 |
2,006.00 |
4.9M |
| 2024-09-05 |
1,970.00 |
2,109.00 |
1,931.00 |
2,056.00 |
4.0M |
| 2024-09-04 |
2,030.00 |
2,093.00 |
1,967.00 |
1,980.00 |
4.4M |
| 2024-09-03 |
2,133.00 |
2,235.00 |
2,093.00 |
2,110.00 |
7.6M |
| 2024-09-02 |
2,058.00 |
2,180.00 |
1,965.00 |
2,131.00 |
6.1M |
| 2024-08-30 |
2,168.00 |
2,172.00 |
2,027.00 |
2,042.00 |
5.2M |
| 2024-08-29 |
2,021.00 |
2,195.00 |
2,021.00 |
2,128.00 |
6.6M |
| 2024-08-28 |
2,138.00 |
2,142.00 |
2,016.00 |
2,045.00 |
3.4M |
| 2024-08-27 |
2,129.00 |
2,217.00 |
2,030.00 |
2,094.00 |
7.0M |
| 2024-08-26 |
1,900.00 |
2,097.00 |
1,872.00 |
2,090.00 |
5.7M |
| 2024-08-23 |
1,997.00 |
2,000.00 |
1,860.00 |
1,866.00 |
4.8M |
| 2024-08-22 |
1,979.00 |
2,137.00 |
1,951.00 |
2,000.00 |
6.5M |
| 2024-08-21 |
2,030.00 |
2,125.00 |
1,883.00 |
1,940.00 |
6.5M |
| 2024-08-20 |
1,803.00 |
2,024.00 |
1,768.00 |
1,992.00 |
5.6M |
| 2024-08-19 |
1,752.00 |
1,776.00 |
1,692.00 |
1,763.00 |
2.2M |
| 2024-08-16 |
1,810.00 |
1,925.00 |
1,687.00 |
1,726.00 |
7.1M |
| 2024-08-15 |
1,907.00 |
1,919.00 |
1,765.00 |
1,780.00 |
4.1M |
| 2024-08-14 |
1,767.00 |
1,976.00 |
1,723.00 |
1,903.00 |
10.2M |
| 2024-08-13 |
1,727.00 |
1,846.00 |
1,667.00 |
1,687.00 |
4.5M |
| 2024-08-09 |
1,575.00 |
1,719.00 |
1,500.00 |
1,704.00 |
2.7M |
| 2024-08-08 |
1,519.00 |
1,595.00 |
1,485.00 |
1,550.00 |
1.4M |
| 2024-08-07 |
1,440.00 |
1,560.00 |
1,374.00 |
1,559.00 |
2.2M |
| 2024-08-06 |
1,500.00 |
1,500.00 |
1,362.00 |
1,450.00 |
2.7M |
| 2024-08-05 |
1,401.00 |
1,484.00 |
1,179.00 |
1,235.00 |
4.0M |
| 2024-08-02 |
1,470.00 |
1,548.00 |
1,400.00 |
1,525.00 |
3.1M |
| 2024-08-01 |
1,471.00 |
1,580.00 |
1,448.00 |
1,580.00 |
4.0M |
| 2024-07-31 |
1,392.00 |
1,465.00 |
1,367.00 |
1,450.00 |
4.2M |
| 2024-07-30 |
1,521.00 |
1,533.00 |
1,404.00 |
1,452.00 |
5.4M |
| 2024-07-29 |
1,650.00 |
1,730.00 |
1,550.00 |
1,552.00 |
8.6M |
| 2024-07-26 |
1,850.00 |
1,855.00 |
1,635.00 |
1,650.00 |
27.5M |