| 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 |
| 2023-12-28 |
14,455.00 |
14,455.00 |
14,355.00 |
14,380.00 |
0.2M |
| 2023-12-27 |
14,410.00 |
14,415.00 |
14,330.00 |
14,380.00 |
0.3M |
| 2023-12-26 |
14,395.00 |
14,395.00 |
14,230.00 |
14,270.00 |
0.2M |
| 2023-12-22 |
14,335.00 |
14,405.00 |
14,275.00 |
14,280.00 |
0.2M |
| 2023-12-21 |
14,230.00 |
14,255.00 |
14,150.00 |
14,245.00 |
0.2M |
| 2023-12-20 |
14,470.00 |
14,485.00 |
14,390.00 |
14,425.00 |
0.2M |
| 2023-12-19 |
14,335.00 |
14,385.00 |
14,305.00 |
14,370.00 |
0.2M |
| 2023-12-18 |
14,105.00 |
14,255.00 |
14,105.00 |
14,240.00 |
0.2M |
| 2023-12-15 |
14,015.00 |
14,060.00 |
13,965.00 |
14,040.00 |
0.2M |
| 2023-12-14 |
14,000.00 |
14,045.00 |
13,960.00 |
14,045.00 |
0.3M |
| 2023-12-13 |
13,950.00 |
14,005.00 |
13,885.00 |
13,965.00 |
0.3M |
| 2023-12-12 |
13,820.00 |
13,910.00 |
13,820.00 |
13,860.00 |
0.2M |
| 2023-12-11 |
13,800.00 |
13,820.00 |
13,005.00 |
13,750.00 |
2.8M |
| 2023-12-08 |
13,540.00 |
13,540.00 |
13,475.00 |
13,500.00 |
0.2M |
| 2023-12-07 |
13,345.00 |
13,395.00 |
13,280.00 |
13,365.00 |
0.1M |
| 2023-12-06 |
13,470.00 |
13,540.00 |
13,460.00 |
13,540.00 |
0.1M |
| 2023-12-05 |
13,500.00 |
13,545.00 |
13,380.00 |
13,380.00 |
1.0M |
| 2023-12-04 |
13,765.00 |
13,765.00 |
13,685.00 |
13,700.00 |
0.2M |
| 2023-12-01 |
13,705.00 |
13,775.00 |
13,655.00 |
13,765.00 |
0.2M |
| 2023-11-30 |
13,605.00 |
13,735.00 |
13,605.00 |
13,735.00 |
0.4M |
| 2023-11-29 |
13,570.00 |
13,670.00 |
13,550.00 |
13,600.00 |
0.4M |
| 2023-11-28 |
13,575.00 |
13,575.00 |
13,465.00 |
13,510.00 |
0.3M |
| 2023-11-27 |
13,565.00 |
13,565.00 |
13,495.00 |
13,525.00 |
0.3M |
| 2023-11-24 |
13,475.00 |
13,630.00 |
13,475.00 |
13,570.00 |
0.5M |
| 2023-11-23 |
13,535.00 |
13,605.00 |
13,495.00 |
13,500.00 |
0.3M |
| 2023-11-22 |
13,485.00 |
13,570.00 |
13,480.00 |
13,550.00 |
0.3M |
| 2023-11-21 |
13,600.00 |
13,700.00 |
13,600.00 |
13,640.00 |
0.3M |
| 2023-11-20 |
13,420.00 |
13,475.00 |
13,350.00 |
13,360.00 |
0.3M |
| 2023-11-19 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2023-11-17 |
13,440.00 |
13,490.00 |
13,345.00 |
13,400.00 |
0.3M |
| 2023-11-16 |
13,555.00 |
13,555.00 |
13,405.00 |
13,440.00 |
0.3M |
| 2023-11-15 |
13,580.00 |
13,640.00 |
13,550.00 |
13,585.00 |
0.4M |
| 2023-11-14 |
13,265.00 |
13,375.00 |
13,230.00 |
13,360.00 |
1.3M |
| 2023-11-13 |
13,330.00 |
13,360.00 |
13,150.00 |
13,230.00 |
1.0M |
| 2023-11-10 |
12,990.00 |
13,075.00 |
12,990.00 |
13,075.00 |
0.2M |
| 2023-11-09 |
12,965.00 |
13,100.00 |
12,965.00 |
13,030.00 |
0.3M |
| 2023-11-08 |
13,100.00 |
13,100.00 |
12,910.00 |
12,965.00 |
0.3M |
| 2023-11-07 |
12,885.00 |
12,950.00 |
12,835.00 |
12,910.00 |
0.3M |
| 2023-11-06 |
12,750.00 |
12,960.00 |
12,120.00 |
12,935.00 |
0.6M |
| 2023-11-03 |
12,850.00 |
12,850.00 |
12,695.00 |
12,750.00 |
0.4M |
| 2023-11-02 |
12,410.00 |
12,625.00 |
12,410.00 |
12,605.00 |
1.6M |
| 2023-11-01 |
12,035.00 |
12,185.00 |
12,035.00 |
12,180.00 |
0.2M |
| 2023-10-31 |
12,185.00 |
12,190.00 |
11,980.00 |
12,030.00 |
0.2M |
| 2023-10-30 |
12,315.00 |
12,315.00 |
12,190.00 |
12,210.00 |
0.2M |
| 2023-10-27 |
12,050.00 |
12,185.00 |
12,050.00 |
12,150.00 |
0.2M |
| 2023-10-26 |
12,300.00 |
12,375.00 |
12,150.00 |
12,185.00 |
0.3M |
| 2023-10-25 |
12,745.00 |
12,790.00 |
12,705.00 |
12,710.00 |
0.2M |
| 2023-10-24 |
12,900.00 |
12,900.00 |
12,490.00 |
12,695.00 |
0.3M |
| 2023-10-23 |
12,320.00 |
12,475.00 |
12,320.00 |
12,385.00 |
0.2M |
| 2023-10-20 |
12,625.00 |
12,690.00 |
12,545.00 |
12,600.00 |
0.2M |
| 2023-10-19 |
12,975.00 |
12,975.00 |
12,765.00 |
12,795.00 |
0.2M |
| 2023-10-18 |
13,300.00 |
13,300.00 |
13,160.00 |
13,185.00 |
0.2M |
| 2023-10-17 |
13,370.00 |
13,405.00 |
13,300.00 |
13,405.00 |
0.2M |
| 2023-10-16 |
13,335.00 |
13,335.00 |
13,165.00 |
13,250.00 |
0.2M |
| 2023-10-13 |
13,535.00 |
13,535.00 |
13,440.00 |
13,500.00 |
0.2M |
| 2023-10-12 |
13,380.00 |
13,545.00 |
13,360.00 |
13,535.00 |
0.2M |
| 2023-10-11 |
13,370.00 |
13,390.00 |
13,280.00 |
13,350.00 |
0.5M |
| 2023-10-10 |
13,225.00 |
13,335.00 |
13,225.00 |
13,245.00 |
0.2M |
| 2023-10-06 |
13,005.00 |
13,160.00 |
13,005.00 |
13,060.00 |
0.1M |
| 2023-10-05 |
13,035.00 |
13,085.00 |
12,940.00 |
12,975.00 |
0.2M |
| 2023-10-04 |
12,845.00 |
12,920.00 |
12,795.00 |
12,795.00 |
0.2M |
| 2023-09-27 |
12,575.00 |
12,675.00 |
12,575.00 |
12,675.00 |
0.1M |
| 2023-09-26 |
12,745.00 |
12,755.00 |
12,650.00 |
12,660.00 |
0.1M |
| 2023-09-25 |
12,750.00 |
12,750.00 |
12,610.00 |
12,670.00 |
0.0M |
| 2023-09-22 |
12,700.00 |
12,735.00 |
12,580.00 |
12,650.00 |
0.1M |
| 2023-09-21 |
13,000.00 |
13,000.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2023-09-20 |
13,180.00 |
13,260.00 |
13,080.00 |
13,200.00 |
1.1M |
| 2023-09-19 |
13,310.00 |
13,310.00 |
13,200.00 |
13,270.00 |
0.0M |
| 2023-09-18 |
13,475.00 |
13,475.00 |
13,290.00 |
13,315.00 |
0.1M |
| 2023-09-15 |
13,815.00 |
13,835.00 |
13,680.00 |
13,705.00 |
0.2M |
| 2023-09-14 |
13,690.00 |
13,770.00 |
13,645.00 |
13,770.00 |
0.2M |
| 2023-09-13 |
13,640.00 |
13,640.00 |
13,525.00 |
13,540.00 |
0.1M |
| 2023-09-12 |
14,015.00 |
14,015.00 |
13,765.00 |
13,810.00 |
0.1M |
| 2023-09-11 |
13,895.00 |
14,000.00 |
13,855.00 |
13,950.00 |
0.2M |
| 2023-09-08 |
13,905.00 |
13,980.00 |
13,770.00 |
13,935.00 |
0.2M |
| 2023-09-07 |
14,040.00 |
14,225.00 |
14,000.00 |
14,075.00 |
1.0M |
| 2023-09-06 |
14,050.00 |
14,180.00 |
14,050.00 |
14,165.00 |
0.2M |
| 2023-09-05 |
13,795.00 |
14,000.00 |
13,745.00 |
14,000.00 |
0.2M |
| 2023-09-04 |
13,790.00 |
13,805.00 |
13,695.00 |
13,770.00 |
0.1M |
| 2023-09-01 |
13,880.00 |
13,915.00 |
13,760.00 |
13,790.00 |
0.1M |
| 2023-08-31 |
13,735.00 |
13,925.00 |
13,735.00 |
13,825.00 |
0.3M |
| 2023-08-30 |
13,555.00 |
13,765.00 |
13,555.00 |
13,710.00 |
0.4M |
| 2023-08-29 |
13,035.00 |
13,270.00 |
13,035.00 |
13,265.00 |
0.3M |
| 2023-08-28 |
13,065.00 |
13,065.00 |
12,945.00 |
13,020.00 |
0.3M |
| 2023-08-25 |
13,095.00 |
13,095.00 |
13,000.00 |
13,060.00 |
0.3M |
| 2023-08-24 |
13,710.00 |
13,765.00 |
13,610.00 |
13,660.00 |
0.4M |
| 2023-08-23 |
13,215.00 |
13,220.00 |
13,155.00 |
13,180.00 |
0.3M |
| 2023-08-22 |
13,270.00 |
13,300.00 |
13,180.00 |
13,235.00 |
0.3M |
| 2023-08-21 |
12,745.00 |
12,815.00 |
12,745.00 |
12,785.00 |
0.2M |
| 2023-08-18 |
12,740.00 |
12,765.00 |
12,620.00 |
12,745.00 |
0.3M |
| 2023-08-17 |
12,845.00 |
12,890.00 |
12,785.00 |
12,875.00 |
0.2M |
| 2023-08-16 |
13,050.00 |
13,140.00 |
13,030.00 |
13,060.00 |
0.2M |
| 2023-08-14 |
12,900.00 |
12,900.00 |
12,735.00 |
12,785.00 |
0.3M |
| 2023-08-11 |
12,935.00 |
13,080.00 |
12,935.00 |
12,990.00 |
0.2M |
| 2023-08-10 |
13,030.00 |
13,055.00 |
12,840.00 |
12,965.00 |
0.4M |
| 2023-08-09 |
13,205.00 |
13,385.00 |
13,205.00 |
13,380.00 |
0.3M |
| 2023-08-08 |
13,465.00 |
13,500.00 |
13,400.00 |
13,440.00 |
0.2M |
| 2023-08-07 |
13,600.00 |
13,600.00 |
13,380.00 |
13,415.00 |
0.2M |
| 2023-08-04 |
13,405.00 |
13,620.00 |
13,405.00 |
13,600.00 |
0.2M |
| 2023-08-03 |
13,560.00 |
13,560.00 |
13,260.00 |
13,370.00 |
0.3M |
| 2023-08-02 |
13,845.00 |
13,915.00 |
13,760.00 |
13,785.00 |
0.4M |
| 2023-08-01 |
13,675.00 |
13,895.00 |
13,675.00 |
13,895.00 |
0.4M |
| 2023-07-31 |
13,770.00 |
13,770.00 |
13,605.00 |
13,620.00 |
0.2M |
| 2023-07-28 |
13,375.00 |
13,450.00 |
13,285.00 |
13,440.00 |
0.3M |
| 2023-07-27 |
13,225.00 |
13,405.00 |
13,225.00 |
13,375.00 |
0.3M |
| 2023-07-26 |
13,255.00 |
13,420.00 |
13,045.00 |
13,170.00 |
0.5M |
| 2023-07-25 |
13,305.00 |
13,400.00 |
13,220.00 |
13,240.00 |
0.2M |
| 2023-07-24 |
13,295.00 |
13,300.00 |
13,150.00 |
13,300.00 |
0.2M |
| 2023-07-21 |
13,290.00 |
13,305.00 |
13,000.00 |
13,295.00 |
0.4M |
| 2023-07-20 |
13,560.00 |
13,580.00 |
13,380.00 |
13,575.00 |
0.3M |
| 2023-07-19 |
13,600.00 |
13,710.00 |
13,550.00 |
13,615.00 |
0.4M |
| 2023-07-18 |
13,300.00 |
13,385.00 |
13,290.00 |
13,310.00 |
0.3M |
| 2023-07-17 |
13,270.00 |
13,270.00 |
13,100.00 |
13,135.00 |
0.3M |
| 2023-07-14 |
13,320.00 |
13,400.00 |
13,170.00 |
13,310.00 |
0.4M |
| 2023-07-13 |
12,900.00 |
13,120.00 |
12,830.00 |
13,085.00 |
0.4M |
| 2023-07-12 |
12,650.00 |
12,770.00 |
12,635.00 |
12,760.00 |
0.2M |
| 2023-07-11 |
12,670.00 |
12,680.00 |
12,585.00 |
12,645.00 |
0.2M |
| 2023-07-10 |
12,685.00 |
12,685.00 |
12,550.00 |
12,570.00 |
0.2M |
| 2023-07-07 |
12,590.00 |
12,660.00 |
12,580.00 |
12,635.00 |
0.2M |
| 2023-07-06 |
12,870.00 |
12,870.00 |
12,670.00 |
12,685.00 |
0.3M |
| 2023-07-05 |
12,625.00 |
12,810.00 |
12,625.00 |
12,745.00 |
0.3M |
| 2023-07-04 |
12,650.00 |
12,730.00 |
12,630.00 |
12,700.00 |
0.3M |
| 2023-07-03 |
12,715.00 |
12,715.00 |
12,600.00 |
12,640.00 |
0.2M |
| 2023-06-30 |
12,560.00 |
12,560.00 |
12,400.00 |
12,425.00 |
0.2M |
| 2023-06-29 |
12,380.00 |
12,590.00 |
12,380.00 |
12,560.00 |
0.3M |
| 2023-06-28 |
12,355.00 |
12,475.00 |
12,265.00 |
12,350.00 |
0.3M |
| 2023-06-27 |
12,215.00 |
12,215.00 |
12,075.00 |
12,125.00 |
0.4M |
| 2023-06-26 |
12,320.00 |
12,350.00 |
12,240.00 |
12,340.00 |
0.4M |
| 2023-06-23 |
12,305.00 |
12,395.00 |
12,225.00 |
12,320.00 |
0.3M |
| 2023-06-22 |
12,150.00 |
12,250.00 |
12,070.00 |
12,150.00 |
0.5M |
| 2023-06-21 |
12,445.00 |
12,485.00 |
12,375.00 |
12,420.00 |
0.3M |
| 2023-06-20 |
12,225.00 |
12,340.00 |
12,175.00 |
12,320.00 |
0.4M |
| 2023-06-19 |
12,300.00 |
12,300.00 |
12,165.00 |
12,225.00 |
0.2M |
| 2023-06-16 |
12,200.00 |
12,310.00 |
12,200.00 |
12,300.00 |
0.3M |
| 2023-06-15 |
12,135.00 |
12,195.00 |
12,115.00 |
12,155.00 |
0.3M |
| 2023-06-14 |
11,930.00 |
12,010.00 |
11,930.00 |
11,985.00 |
0.4M |
| 2023-06-13 |
11,920.00 |
12,370.00 |
11,845.00 |
11,850.00 |
0.3M |
| 2023-06-12 |
11,735.00 |
11,805.00 |
11,735.00 |
11,790.00 |
0.2M |
| 2023-06-09 |
11,850.00 |
11,850.00 |
11,555.00 |
11,710.00 |
0.4M |
| 2023-06-08 |
11,610.00 |
11,610.00 |
11,480.00 |
11,505.00 |
0.2M |
| 2023-06-07 |
11,670.00 |
11,800.00 |
11,670.00 |
11,795.00 |
0.4M |
| 2023-06-05 |
11,695.00 |
11,695.00 |
11,590.00 |
11,615.00 |
0.3M |
| 2023-06-02 |
11,810.00 |
12,290.00 |
11,770.00 |
11,805.00 |
0.4M |
| 2023-06-01 |
11,615.00 |
11,650.00 |
11,515.00 |
11,635.00 |
0.4M |
| 2023-05-31 |
11,690.00 |
11,940.00 |
11,635.00 |
11,935.00 |
0.3M |
| 2023-05-30 |
11,625.00 |
11,840.00 |
11,625.00 |
11,720.00 |
0.1M |
| 2023-05-26 |
11,435.00 |
11,435.00 |
11,320.00 |
11,365.00 |
0.2M |
| 2023-05-25 |
11,150.00 |
11,295.00 |
11,150.00 |
11,260.00 |
0.3M |
| 2023-05-24 |
10,580.00 |
10,580.00 |
10,505.00 |
10,510.00 |
0.3M |
| 2023-05-23 |
10,505.00 |
10,630.00 |
10,505.00 |
10,585.00 |
0.3M |
| 2023-05-22 |
10,610.00 |
10,610.00 |
10,400.00 |
10,445.00 |
0.3M |
| 2023-05-19 |
10,755.00 |
10,755.00 |
10,610.00 |
10,625.00 |
0.3M |
| 2023-05-18 |
10,360.00 |
10,430.00 |
10,355.00 |
10,370.00 |
0.2M |
| 2023-05-17 |
10,150.00 |
10,185.00 |
10,100.00 |
10,150.00 |
0.2M |
| 2023-05-16 |
10,035.00 |
10,250.00 |
10,000.00 |
10,075.00 |
0.5M |