| 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 |
700.00 |
715.00 |
692.00 |
694.00 |
0.7M |
| 2024-12-27 |
740.00 |
741.00 |
690.00 |
700.00 |
1.3M |
| 2024-12-26 |
761.00 |
761.00 |
748.00 |
756.00 |
0.3M |
| 2024-12-24 |
762.00 |
762.00 |
755.00 |
760.00 |
0.1M |
| 2024-12-23 |
752.00 |
759.00 |
751.00 |
758.00 |
0.1M |
| 2024-12-20 |
753.00 |
761.00 |
747.00 |
752.00 |
0.2M |
| 2024-12-19 |
763.00 |
763.00 |
751.00 |
758.00 |
0.1M |
| 2024-12-18 |
761.00 |
771.00 |
761.00 |
765.00 |
0.1M |
| 2024-12-17 |
764.00 |
769.00 |
760.00 |
768.00 |
0.1M |
| 2024-12-16 |
768.00 |
778.00 |
762.00 |
763.00 |
0.2M |
| 2024-12-13 |
775.00 |
780.00 |
765.00 |
766.00 |
0.3M |
| 2024-12-12 |
771.00 |
778.00 |
753.00 |
776.00 |
0.5M |
| 2024-12-11 |
745.00 |
763.00 |
740.00 |
762.00 |
0.1M |
| 2024-12-10 |
706.00 |
749.00 |
706.00 |
745.00 |
0.3M |
| 2024-12-09 |
732.00 |
736.00 |
716.00 |
717.00 |
0.6M |
| 2024-12-06 |
753.00 |
760.00 |
728.00 |
748.00 |
0.4M |
| 2024-12-05 |
763.00 |
768.00 |
750.00 |
758.00 |
0.1M |
| 2024-12-04 |
753.00 |
776.00 |
748.00 |
762.00 |
0.3M |
| 2024-12-03 |
775.00 |
785.00 |
767.00 |
778.00 |
0.1M |
| 2024-12-02 |
796.00 |
796.00 |
773.00 |
777.00 |
0.2M |
| 2024-11-29 |
803.00 |
804.00 |
789.00 |
796.00 |
0.2M |
| 2024-11-28 |
806.00 |
812.00 |
796.00 |
805.00 |
0.2M |
| 2024-11-27 |
824.00 |
824.00 |
803.00 |
806.00 |
0.2M |
| 2024-11-26 |
831.00 |
834.00 |
818.00 |
825.00 |
0.2M |
| 2024-11-25 |
868.00 |
875.00 |
818.00 |
831.00 |
0.9M |
| 2024-11-22 |
830.00 |
868.00 |
825.00 |
868.00 |
0.9M |
| 2024-11-21 |
829.00 |
844.00 |
819.00 |
828.00 |
0.6M |
| 2024-11-20 |
815.00 |
840.00 |
808.00 |
829.00 |
0.8M |
| 2024-11-19 |
825.00 |
890.00 |
821.00 |
827.00 |
4.5M |
| 2024-11-18 |
743.00 |
800.00 |
732.00 |
799.00 |
0.8M |
| 2024-11-15 |
744.00 |
753.00 |
737.00 |
743.00 |
0.1M |
| 2024-11-14 |
744.00 |
750.00 |
737.00 |
745.00 |
0.1M |
| 2024-11-13 |
745.00 |
755.00 |
730.00 |
745.00 |
0.3M |
| 2024-11-12 |
753.00 |
762.00 |
746.00 |
748.00 |
0.3M |
| 2024-11-11 |
763.00 |
764.00 |
750.00 |
757.00 |
0.2M |
| 2024-11-08 |
764.00 |
769.00 |
759.00 |
763.00 |
0.1M |
| 2024-11-07 |
768.00 |
768.00 |
758.00 |
764.00 |
0.1M |
| 2024-11-06 |
765.00 |
775.00 |
763.00 |
768.00 |
0.2M |
| 2024-11-05 |
765.00 |
770.00 |
765.00 |
769.00 |
0.0M |
| 2024-11-04 |
768.00 |
775.00 |
761.00 |
767.00 |
0.2M |
| 2024-11-01 |
762.00 |
773.00 |
759.00 |
770.00 |
0.1M |
| 2024-10-31 |
758.00 |
762.00 |
758.00 |
762.00 |
0.0M |
| 2024-10-30 |
757.00 |
765.00 |
757.00 |
759.00 |
0.1M |
| 2024-10-29 |
761.00 |
763.00 |
753.00 |
758.00 |
0.1M |
| 2024-10-28 |
755.00 |
763.00 |
750.00 |
758.00 |
0.1M |
| 2024-10-25 |
756.00 |
756.00 |
743.00 |
755.00 |
0.1M |
| 2024-10-24 |
758.00 |
758.00 |
752.00 |
755.00 |
0.1M |
| 2024-10-23 |
773.00 |
776.00 |
750.00 |
753.00 |
0.3M |
| 2024-10-22 |
776.00 |
785.00 |
773.00 |
774.00 |
0.1M |
| 2024-10-21 |
780.00 |
787.00 |
780.00 |
785.00 |
0.0M |
| 2024-10-18 |
789.00 |
796.00 |
778.00 |
780.00 |
0.1M |
| 2024-10-17 |
795.00 |
797.00 |
786.00 |
790.00 |
0.0M |
| 2024-10-16 |
782.00 |
797.00 |
781.00 |
795.00 |
0.1M |
| 2024-10-15 |
794.00 |
796.00 |
786.00 |
788.00 |
0.1M |
| 2024-10-14 |
795.00 |
801.00 |
784.00 |
786.00 |
0.1M |
| 2024-10-11 |
788.00 |
795.00 |
783.00 |
794.00 |
0.1M |
| 2024-10-10 |
791.00 |
794.00 |
781.00 |
788.00 |
0.1M |
| 2024-10-08 |
802.00 |
804.00 |
786.00 |
786.00 |
0.1M |
| 2024-10-07 |
804.00 |
807.00 |
798.00 |
800.00 |
0.1M |
| 2024-10-04 |
799.00 |
805.00 |
795.00 |
801.00 |
0.1M |
| 2024-10-02 |
798.00 |
802.00 |
793.00 |
800.00 |
0.1M |
| 2024-09-30 |
800.00 |
806.00 |
798.00 |
802.00 |
0.1M |
| 2024-09-27 |
799.00 |
803.00 |
797.00 |
802.00 |
0.1M |
| 2024-09-26 |
798.00 |
804.00 |
796.00 |
802.00 |
0.1M |
| 2024-09-25 |
799.00 |
804.00 |
795.00 |
798.00 |
0.2M |
| 2024-09-24 |
798.00 |
800.00 |
791.00 |
798.00 |
0.1M |
| 2024-09-23 |
796.00 |
801.00 |
792.00 |
796.00 |
0.1M |
| 2024-09-20 |
803.00 |
808.00 |
799.00 |
799.00 |
0.1M |
| 2024-09-19 |
805.00 |
807.00 |
799.00 |
802.00 |
0.1M |
| 2024-09-13 |
806.00 |
809.00 |
798.00 |
805.00 |
0.2M |
| 2024-09-12 |
799.00 |
807.00 |
799.00 |
807.00 |
0.0M |
| 2024-09-11 |
796.00 |
804.00 |
791.00 |
797.00 |
0.1M |
| 2024-09-10 |
808.00 |
808.00 |
793.00 |
796.00 |
0.1M |
| 2024-09-09 |
791.00 |
806.00 |
787.00 |
805.00 |
0.1M |
| 2024-09-06 |
812.00 |
815.00 |
792.00 |
795.00 |
0.2M |
| 2024-09-05 |
816.00 |
832.00 |
811.00 |
816.00 |
0.0M |
| 2024-09-04 |
830.00 |
832.00 |
808.00 |
815.00 |
0.2M |
| 2024-09-03 |
810.00 |
844.00 |
806.00 |
844.00 |
0.1M |
| 2024-09-02 |
812.00 |
824.00 |
807.00 |
811.00 |
0.1M |
| 2024-08-30 |
813.00 |
821.00 |
802.00 |
814.00 |
0.1M |
| 2024-08-29 |
823.00 |
823.00 |
813.00 |
813.00 |
0.0M |
| 2024-08-28 |
834.00 |
836.00 |
825.00 |
825.00 |
0.1M |
| 2024-08-27 |
814.00 |
835.00 |
814.00 |
834.00 |
0.1M |
| 2024-08-26 |
811.00 |
826.00 |
804.00 |
818.00 |
0.1M |
| 2024-08-23 |
803.00 |
815.00 |
803.00 |
811.00 |
0.0M |
| 2024-08-22 |
816.00 |
820.00 |
800.00 |
814.00 |
0.1M |
| 2024-08-21 |
815.00 |
822.00 |
809.00 |
816.00 |
0.1M |
| 2024-08-20 |
804.00 |
815.00 |
800.00 |
815.00 |
0.1M |
| 2024-08-19 |
808.00 |
810.00 |
800.00 |
805.00 |
0.1M |
| 2024-08-16 |
803.00 |
814.00 |
803.00 |
810.00 |
0.1M |
| 2024-08-14 |
800.00 |
803.00 |
792.00 |
802.00 |
0.1M |
| 2024-08-13 |
796.00 |
798.00 |
785.00 |
791.00 |
0.2M |
| 2024-08-12 |
791.00 |
799.00 |
789.00 |
795.00 |
0.1M |
| 2024-08-09 |
782.00 |
797.00 |
782.00 |
789.00 |
0.2M |
| 2024-08-08 |
756.00 |
787.00 |
756.00 |
781.00 |
0.6M |
| 2024-08-07 |
780.00 |
802.00 |
776.00 |
802.00 |
0.2M |
| 2024-08-06 |
734.00 |
793.00 |
734.00 |
778.00 |
0.3M |
| 2024-08-05 |
818.00 |
818.00 |
746.00 |
747.00 |
1.3M |
| 2024-08-02 |
833.00 |
837.00 |
819.00 |
820.00 |
0.3M |
| 2024-08-01 |
845.00 |
851.00 |
833.00 |
840.00 |
0.2M |
| 2024-07-31 |
838.00 |
853.00 |
832.00 |
845.00 |
0.5M |
| 2024-07-30 |
838.00 |
840.00 |
822.00 |
829.00 |
0.1M |
| 2024-07-29 |
830.00 |
837.00 |
829.00 |
837.00 |
0.1M |
| 2024-07-26 |
811.00 |
829.00 |
811.00 |
829.00 |
0.2M |
| 2024-07-25 |
824.00 |
824.00 |
817.00 |
818.00 |
0.1M |
| 2024-07-24 |
836.00 |
836.00 |
823.00 |
825.00 |
0.3M |
| 2024-07-23 |
849.00 |
849.00 |
828.00 |
837.00 |
0.3M |
| 2024-07-22 |
848.00 |
849.00 |
841.00 |
844.00 |
0.1M |
| 2024-07-19 |
857.00 |
859.00 |
846.00 |
851.00 |
0.2M |
| 2024-07-18 |
857.00 |
859.00 |
852.00 |
858.00 |
0.1M |
| 2024-07-17 |
860.00 |
864.00 |
855.00 |
859.00 |
0.2M |
| 2024-07-16 |
861.00 |
862.00 |
855.00 |
858.00 |
0.1M |
| 2024-07-15 |
864.00 |
867.00 |
856.00 |
859.00 |
0.2M |
| 2024-07-12 |
865.00 |
868.00 |
862.00 |
864.00 |
0.1M |
| 2024-07-11 |
872.00 |
876.00 |
855.00 |
867.00 |
0.4M |
| 2024-07-10 |
872.00 |
874.00 |
869.00 |
872.00 |
0.1M |
| 2024-07-09 |
870.00 |
875.00 |
869.00 |
871.00 |
0.1M |
| 2024-07-08 |
875.00 |
880.00 |
866.00 |
871.00 |
0.2M |
| 2024-07-05 |
865.00 |
873.00 |
865.00 |
870.00 |
0.1M |
| 2024-07-04 |
861.00 |
872.00 |
861.00 |
864.00 |
0.2M |
| 2024-07-03 |
873.00 |
879.00 |
870.00 |
871.00 |
0.1M |
| 2024-07-02 |
877.00 |
881.00 |
871.00 |
876.00 |
0.1M |
| 2024-07-01 |
872.00 |
880.00 |
872.00 |
877.00 |
0.1M |
| 2024-06-28 |
872.00 |
880.00 |
870.00 |
878.00 |
0.2M |
| 2024-06-27 |
883.00 |
886.00 |
872.00 |
879.00 |
0.2M |
| 2024-06-26 |
884.00 |
888.00 |
878.00 |
882.00 |
0.3M |
| 2024-06-25 |
883.00 |
889.00 |
881.00 |
884.00 |
0.1M |
| 2024-06-24 |
881.00 |
889.00 |
880.00 |
882.00 |
0.2M |
| 2024-06-21 |
887.00 |
898.00 |
881.00 |
881.00 |
0.2M |
| 2024-06-20 |
881.00 |
890.00 |
881.00 |
886.00 |
0.2M |
| 2024-06-19 |
884.00 |
890.00 |
882.00 |
882.00 |
0.2M |
| 2024-06-18 |
888.00 |
888.00 |
881.00 |
887.00 |
0.2M |
| 2024-06-17 |
899.00 |
899.00 |
883.00 |
887.00 |
0.1M |
| 2024-06-14 |
890.00 |
897.00 |
885.00 |
890.00 |
0.1M |
| 2024-06-13 |
895.00 |
895.00 |
888.00 |
890.00 |
0.1M |
| 2024-06-12 |
892.00 |
900.00 |
884.00 |
893.00 |
0.3M |
| 2024-06-11 |
900.00 |
907.00 |
892.00 |
892.00 |
0.2M |
| 2024-06-10 |
907.00 |
910.00 |
900.00 |
902.00 |
0.1M |
| 2024-06-07 |
917.00 |
917.00 |
902.00 |
907.00 |
0.1M |
| 2024-06-05 |
899.00 |
920.00 |
889.00 |
903.00 |
0.4M |
| 2024-06-04 |
904.00 |
905.00 |
895.00 |
895.00 |
0.2M |
| 2024-06-03 |
891.00 |
905.00 |
890.00 |
904.00 |
0.2M |
| 2024-05-31 |
890.00 |
897.00 |
882.00 |
891.00 |
0.3M |
| 2024-05-30 |
890.00 |
897.00 |
884.00 |
890.00 |
0.2M |
| 2024-05-29 |
899.00 |
901.00 |
888.00 |
890.00 |
0.3M |
| 2024-05-28 |
903.00 |
905.00 |
899.00 |
900.00 |
0.3M |
| 2024-05-27 |
901.00 |
910.00 |
899.00 |
901.00 |
0.1M |
| 2024-05-24 |
902.00 |
907.00 |
900.00 |
902.00 |
0.2M |
| 2024-05-23 |
905.00 |
910.00 |
904.00 |
906.00 |
0.2M |
| 2024-05-22 |
910.00 |
910.00 |
904.00 |
907.00 |
0.1M |
| 2024-05-21 |
908.00 |
916.00 |
904.00 |
904.00 |
0.1M |
| 2024-05-20 |
913.00 |
924.00 |
906.00 |
909.00 |
0.1M |
| 2024-05-17 |
914.00 |
915.00 |
908.00 |
914.00 |
0.1M |
| 2024-05-16 |
916.00 |
918.00 |
910.00 |
914.00 |
0.2M |
| 2024-05-14 |
910.00 |
917.00 |
910.00 |
914.00 |
0.1M |
| 2024-05-13 |
918.00 |
919.00 |
911.00 |
914.00 |
0.1M |
| 2024-05-10 |
919.00 |
926.00 |
916.00 |
918.00 |
0.1M |
| 2024-05-09 |
918.00 |
935.00 |
916.00 |
918.00 |
0.1M |
| 2024-05-08 |
926.00 |
931.00 |
914.00 |
915.00 |
0.2M |
| 2024-05-07 |
926.00 |
935.00 |
918.00 |
920.00 |
0.2M |
| 2024-05-03 |
923.00 |
931.00 |
923.00 |
929.00 |
0.1M |
| 2024-05-02 |
921.00 |
928.00 |
918.00 |
922.00 |
0.1M |
| 2024-04-30 |
929.00 |
933.00 |
923.00 |
925.00 |
0.1M |
| 2024-04-29 |
922.00 |
928.00 |
921.00 |
927.00 |
0.1M |
| 2024-04-26 |
925.00 |
928.00 |
920.00 |
921.00 |
0.1M |
| 2024-04-25 |
918.00 |
927.00 |
918.00 |
925.00 |
0.0M |
| 2024-04-24 |
933.00 |
933.00 |
913.00 |
925.00 |
0.1M |
| 2024-04-23 |
926.00 |
949.00 |
919.00 |
921.00 |
0.4M |
| 2024-04-22 |
916.00 |
926.00 |
914.00 |
918.00 |
0.1M |
| 2024-04-19 |
915.00 |
917.00 |
906.00 |
916.00 |
0.2M |
| 2024-04-18 |
910.00 |
920.00 |
909.00 |
915.00 |
0.1M |
| 2024-04-17 |
901.00 |
915.00 |
901.00 |
907.00 |
0.1M |
| 2024-04-16 |
911.00 |
919.00 |
894.00 |
907.00 |
0.5M |
| 2024-04-15 |
920.00 |
920.00 |
913.00 |
919.00 |
0.1M |
| 2024-04-12 |
923.00 |
925.00 |
916.00 |
922.00 |
0.1M |
| 2024-04-11 |
911.00 |
930.00 |
911.00 |
923.00 |
0.1M |
| 2024-04-09 |
921.00 |
938.00 |
921.00 |
924.00 |
0.1M |
| 2024-04-08 |
938.00 |
941.00 |
916.00 |
926.00 |
0.3M |
| 2024-04-05 |
932.00 |
950.00 |
932.00 |
938.00 |
0.1M |
| 2024-04-04 |
948.00 |
949.00 |
920.00 |
939.00 |
0.1M |
| 2024-04-03 |
946.00 |
949.00 |
936.00 |
940.00 |
0.1M |
| 2024-04-02 |
970.00 |
970.00 |
945.00 |
947.00 |
0.2M |
| 2024-04-01 |
965.00 |
969.00 |
957.00 |
964.00 |
0.2M |
| 2024-03-29 |
980.00 |
981.00 |
961.00 |
965.00 |
0.2M |
| 2024-03-28 |
987.00 |
988.00 |
976.00 |
979.00 |
0.1M |
| 2024-03-27 |
981.00 |
987.00 |
976.00 |
987.00 |
0.1M |
| 2024-03-26 |
975.00 |
990.00 |
973.00 |
980.00 |
0.2M |
| 2024-03-25 |
977.00 |
987.00 |
974.00 |
977.00 |
0.2M |
| 2024-03-22 |
972.00 |
980.00 |
966.00 |
977.00 |
0.1M |
| 2024-03-21 |
971.00 |
981.00 |
968.00 |
974.00 |
0.1M |
| 2024-03-20 |
968.00 |
974.00 |
953.00 |
966.00 |
0.3M |
| 2024-03-19 |
980.00 |
980.00 |
960.00 |
962.00 |
0.2M |
| 2024-03-18 |
975.00 |
982.00 |
964.00 |
975.00 |
0.1M |
| 2024-03-17 |
975.00 |
975.00 |
975.00 |
975.00 |
0.0M |
| 2024-03-15 |
992.00 |
992.00 |
968.00 |
975.00 |
0.1M |
| 2024-03-14 |
960.00 |
985.00 |
960.00 |
974.00 |
0.1M |
| 2024-03-13 |
970.00 |
975.00 |
963.00 |
964.00 |
0.1M |
| 2024-03-12 |
965.00 |
977.00 |
961.00 |
967.00 |
0.1M |
| 2024-03-11 |
971.00 |
971.00 |
962.00 |
966.00 |
0.1M |
| 2024-03-08 |
973.00 |
982.00 |
970.00 |
971.00 |
0.1M |
| 2024-03-07 |
976.00 |
996.00 |
971.00 |
973.00 |
0.1M |
| 2024-03-06 |
987.00 |
991.00 |
975.00 |
976.00 |
0.2M |
| 2024-03-05 |
998.00 |
1,004.00 |
988.00 |
989.00 |
0.1M |
| 2024-03-04 |
988.00 |
1,007.00 |
987.00 |
998.00 |
0.3M |
| 2024-02-29 |
996.00 |
1,003.00 |
985.00 |
987.00 |
0.3M |
| 2024-02-28 |
994.00 |
999.00 |
989.00 |
993.00 |
0.2M |
| 2024-02-27 |
989.00 |
1,009.00 |
988.00 |
990.00 |
0.2M |
| 2024-02-26 |
1,013.00 |
1,021.00 |
992.00 |
994.00 |
0.5M |
| 2024-02-23 |
1,017.00 |
1,025.00 |
1,006.00 |
1,018.00 |
0.4M |
| 2024-02-22 |
1,024.00 |
1,028.00 |
1,018.00 |
1,025.00 |
0.3M |
| 2024-02-21 |
1,003.00 |
1,023.00 |
999.00 |
1,022.00 |
0.5M |
| 2024-02-20 |
1,000.00 |
1,007.00 |
998.00 |
1,005.00 |
0.2M |
| 2024-02-19 |
989.00 |
1,003.00 |
988.00 |
997.00 |
0.2M |
| 2024-02-16 |
993.00 |
997.00 |
980.00 |
989.00 |
0.3M |
| 2024-02-15 |
997.00 |
1,000.00 |
985.00 |
988.00 |
0.3M |
| 2024-02-14 |
991.00 |
999.00 |
991.00 |
997.00 |
0.2M |
| 2024-02-13 |
996.00 |
1,005.00 |
996.00 |
999.00 |
0.2M |
| 2024-02-08 |
1,000.00 |
1,006.00 |
991.00 |
996.00 |
0.3M |
| 2024-02-07 |
991.00 |
1,005.00 |
987.00 |
999.00 |
0.3M |
| 2024-02-06 |
991.00 |
999.00 |
980.00 |
991.00 |
0.4M |
| 2024-02-05 |
971.00 |
1,012.00 |
971.00 |
982.00 |
0.8M |
| 2024-02-02 |
951.00 |
977.00 |
949.00 |
968.00 |
0.2M |
| 2024-02-01 |
920.00 |
955.00 |
920.00 |
950.00 |
0.2M |
| 2024-01-31 |
942.00 |
954.00 |
929.00 |
929.00 |
0.2M |
| 2024-01-30 |
918.00 |
945.00 |
918.00 |
945.00 |
0.1M |
| 2024-01-29 |
926.00 |
926.00 |
914.00 |
919.00 |
0.1M |
| 2024-01-26 |
910.00 |
933.00 |
910.00 |
920.00 |
0.1M |
| 2024-01-25 |
913.00 |
913.00 |
900.00 |
904.00 |
0.2M |
| 2024-01-24 |
920.00 |
922.00 |
913.00 |
913.00 |
0.1M |
| 2024-01-23 |
910.00 |
926.00 |
908.00 |
920.00 |
0.2M |
| 2024-01-22 |
932.00 |
935.00 |
905.00 |
911.00 |
0.5M |
| 2024-01-19 |
942.00 |
951.00 |
927.00 |
932.00 |
0.3M |
| 2024-01-18 |
934.00 |
949.00 |
934.00 |
941.00 |
0.1M |
| 2024-01-17 |
963.00 |
968.00 |
937.00 |
941.00 |
0.3M |
| 2024-01-16 |
971.00 |
974.00 |
963.00 |
968.00 |
0.1M |
| 2024-01-15 |
967.00 |
976.00 |
967.00 |
971.00 |
0.1M |
| 2024-01-12 |
980.00 |
982.00 |
965.00 |
972.00 |
0.2M |
| 2024-01-11 |
972.00 |
979.00 |
969.00 |
979.00 |
0.1M |
| 2024-01-10 |
980.00 |
981.00 |
969.00 |
971.00 |
0.1M |
| 2024-01-09 |
981.00 |
981.00 |
970.00 |
979.00 |
0.1M |
| 2024-01-08 |
985.00 |
986.00 |
972.00 |
972.00 |
0.1M |
| 2024-01-05 |
966.00 |
986.00 |
966.00 |
975.00 |
0.2M |
| 2024-01-04 |
960.00 |
974.00 |
959.00 |
966.00 |
0.2M |
| 2024-01-03 |
981.00 |
983.00 |
968.00 |
970.00 |
0.3M |
| 2024-01-02 |
1,001.00 |
1,003.00 |
977.00 |
980.00 |
0.5M |