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 1,383.80 1,395.48 1,380.48 1,394.97 0.0M
2024-12-27 1,376.80 1,385.29 1,374.52 1,384.11 0.0M
2024-12-23 1,368.22 1,378.03 1,366.37 1,376.80 0.0M
2024-12-20 1,361.19 1,367.53 1,350.95 1,367.42 0.0M
2024-12-19 1,361.65 1,366.99 1,360.37 1,362.92 0.0M
2024-12-18 1,372.76 1,375.97 1,363.61 1,369.80 0.0M
2024-12-17 1,384.29 1,384.29 1,371.82 1,372.67 0.0M
2024-12-16 1,395.42 1,395.42 1,382.54 1,384.29 0.0M
2024-12-13 1,393.79 1,399.65 1,393.12 1,395.61 0.0M
2024-12-12 1,387.99 1,399.10 1,387.99 1,393.20 0.0M
2024-12-11 1,389.22 1,393.69 1,386.42 1,387.99 0.0M
2024-12-10 1,385.99 1,391.30 1,384.08 1,390.30 0.0M
2024-12-09 1,388.69 1,390.09 1,380.18 1,389.07 0.0M
2024-12-06 1,391.20 1,393.83 1,383.56 1,388.69 0.0M
2024-12-05 1,381.55 1,391.25 1,380.94 1,390.97 0.0M
2024-12-04 1,378.80 1,383.98 1,376.55 1,381.55 0.0M
2024-12-03 1,378.36 1,385.37 1,377.80 1,380.01 0.0M
2024-12-02 1,375.48 1,379.68 1,369.17 1,378.73 0.0M
2024-11-29 1,373.33 1,379.14 1,369.80 1,377.11 0.0M
2024-11-28 1,372.08 1,379.67 1,370.49 1,374.36 0.0M
2024-11-27 1,376.78 1,376.78 1,368.40 1,372.17 0.0M
2024-11-26 1,388.04 1,388.82 1,376.78 1,376.78 0.0M
2024-11-25 1,382.40 1,390.31 1,379.45 1,388.38 0.0M
2024-11-22 1,380.61 1,385.94 1,368.85 1,382.40 0.0M
2024-11-21 1,377.70 1,380.52 1,374.67 1,380.22 0.0M
2024-11-20 1,383.02 1,385.23 1,370.77 1,370.77 0.0M
2024-11-19 1,394.23 1,401.86 1,374.59 1,375.32 0.0M
2024-11-18 1,396.77 1,403.27 1,390.16 1,394.23 0.0M
2024-11-15 1,392.19 1,404.19 1,388.51 1,396.77 0.0M
2024-11-14 1,361.52 1,391.93 1,361.52 1,390.30 0.0M
2024-11-13 1,378.97 1,381.57 1,362.80 1,363.23 0.0M
2024-11-12 1,397.61 1,397.61 1,378.40 1,378.61 0.0M
2024-11-11 1,393.79 1,405.42 1,392.71 1,398.62 0.0M
2024-11-08 1,397.17 1,403.00 1,391.26 1,393.85 0.0M
2024-11-07 1,386.71 1,404.95 1,385.25 1,395.45 0.0M
2024-11-06 1,409.43 1,417.70 1,386.71 1,386.71 0.0M
2024-11-05 1,400.62 1,408.37 1,399.70 1,408.34 0.0M
2024-11-04 1,398.09 1,404.69 1,396.67 1,400.63 0.0M
2024-11-01 1,396.86 1,402.80 1,396.75 1,399.79 0.0M
2024-10-31 1,395.57 1,405.46 1,386.62 1,397.34 0.0M
2024-10-30 1,406.24 1,408.51 1,395.45 1,395.93 0.0M
2024-10-29 1,420.81 1,423.04 1,406.97 1,406.97 0.0M
2024-10-28 1,421.70 1,424.79 1,417.94 1,420.98 0.0M
2024-10-25 1,412.01 1,424.92 1,411.81 1,422.65 0.0M
2024-10-24 1,412.96 1,419.98 1,410.42 1,414.20 0.0M
2024-10-23 1,419.77 1,422.06 1,412.11 1,412.84 0.0M
2024-10-22 1,426.65 1,429.85 1,413.43 1,419.95 0.0M
2024-10-21 1,437.14 1,438.67 1,426.41 1,427.19 0.0M
2024-10-18 1,431.88 1,443.80 1,428.42 1,437.39 0.0M
2024-10-17 1,435.94 1,441.31 1,430.97 1,431.37 0.0M
2024-10-16 1,432.81 1,437.49 1,426.45 1,436.04 0.0M
2024-10-15 1,430.89 1,435.66 1,427.63 1,433.27 0.0M
2024-10-14 1,428.38 1,430.85 1,422.62 1,430.47 0.0M
2024-10-11 1,424.33 1,428.38 1,423.12 1,428.38 0.0M
2024-10-10 1,429.20 1,431.70 1,421.87 1,423.94 0.0M
2024-10-09 1,420.85 1,428.78 1,416.01 1,428.78 0.0M
2024-10-08 1,430.87 1,430.93 1,419.60 1,420.46 0.0M
2024-10-07 1,434.46 1,439.49 1,426.93 1,431.09 0.0M
2024-10-04 1,427.64 1,435.05 1,426.34 1,433.37 0.0M
2024-10-03 1,432.85 1,436.81 1,423.89 1,427.57 0.0M
2024-10-02 1,437.16 1,441.01 1,432.69 1,434.97 0.0M
2024-10-01 1,454.59 1,455.42 1,437.58 1,437.58 0.0M
2024-09-30 1,448.72 1,455.99 1,440.78 1,454.59 0.0M
2024-09-27 1,435.28 1,451.44 1,435.28 1,449.68 0.0M
2024-09-26 1,431.14 1,443.90 1,431.14 1,436.18 0.0M
2024-09-25 1,432.90 1,434.26 1,424.84 1,431.32 0.0M
2024-09-24 1,434.03 1,438.39 1,430.87 1,430.98 0.0M
2024-09-23 1,437.61 1,442.23 1,433.19 1,434.33 0.0M
2024-09-20 1,451.45 1,454.06 1,433.27 1,437.47 0.0M
2024-09-19 1,448.66 1,464.05 1,448.66 1,451.45 0.0M
2024-09-18 1,448.69 1,449.49 1,442.57 1,447.02 0.0M
2024-09-17 1,443.54 1,450.45 1,441.34 1,448.77 0.0M
2024-09-16 1,450.04 1,451.08 1,440.98 1,443.30 0.0M
2024-09-13 1,443.31 1,455.58 1,442.28 1,451.24 0.0M
2024-09-12 1,444.08 1,457.54 1,441.09 1,443.14 0.0M
2024-09-11 1,449.47 1,457.39 1,441.59 1,441.59 0.0M
2024-09-10 1,456.34 1,466.61 1,445.89 1,448.93 0.0M
2024-09-09 1,442.43 1,458.51 1,442.43 1,456.70 0.0M
2024-09-06 1,454.06 1,456.57 1,440.79 1,442.66 0.0M
2024-09-05 1,446.22 1,457.24 1,441.51 1,453.80 0.0M
2024-09-04 1,457.30 1,458.43 1,437.18 1,446.67 0.0M
2024-09-03 1,488.02 1,491.52 1,456.09 1,459.45 0.0M
2024-09-02 1,486.56 1,490.09 1,477.89 1,488.85 0.0M
2024-08-30 1,477.56 1,490.12 1,476.07 1,487.35 0.0M
2024-08-29 1,480.13 1,486.55 1,476.62 1,477.88 0.0M
2024-08-28 1,480.02 1,482.54 1,475.31 1,480.13 0.0M
2024-08-27 1,482.87 1,487.21 1,480.71 1,481.17 0.0M
2024-08-26 1,481.89 1,484.23 1,476.90 1,482.58 0.0M
2024-08-23 1,471.06 1,482.82 1,470.28 1,481.85 0.0M
2024-08-22 1,470.19 1,473.32 1,467.85 1,471.41 0.0M
2024-08-21 1,465.73 1,470.59 1,462.98 1,470.32 0.0M
2024-08-20 1,471.82 1,474.96 1,463.63 1,465.53 0.0M
2024-08-19 1,460.60 1,471.78 1,458.39 1,471.70 0.0M
2024-08-16 1,459.40 1,464.96 1,453.38 1,460.49 0.0M
2024-08-15 1,448.01 1,460.54 1,447.20 1,459.73 0.0M
2024-08-14 1,440.46 1,450.51 1,439.90 1,449.43 0.0M
2024-08-13 1,439.80 1,443.90 1,431.78 1,440.69 0.0M
2024-08-12 1,435.53 1,443.35 1,435.53 1,439.71 0.0M
2024-08-09 1,435.75 1,444.45 1,428.32 1,434.62 0.0M
2024-08-08 1,432.10 1,440.99 1,426.71 1,435.10 0.0M
2024-08-07 1,408.21 1,437.19 1,408.21 1,432.99 0.0M
2024-08-06 1,402.73 1,418.49 1,402.73 1,408.21 0.0M
2024-08-05 1,435.98 1,435.98 1,391.58 1,402.73 0.0M
2024-08-02 1,464.09 1,470.26 1,435.99 1,436.94 0.0M
2024-08-01 1,482.05 1,484.74 1,465.86 1,466.14 0.0M
2024-07-31 1,486.65 1,491.46 1,481.60 1,482.40 0.0M
2024-07-30 1,480.31 1,487.48 1,478.56 1,486.74 0.0M
2024-07-29 1,480.39 1,487.87 1,478.41 1,479.80 0.0M
2024-07-26 1,477.36 1,482.62 1,465.97 1,481.55 0.0M
2024-07-25 1,485.99 1,485.99 1,463.37 1,478.11 0.0M
2024-07-24 1,490.63 1,493.18 1,483.01 1,487.28 0.0M
2024-07-23 1,486.84 1,491.58 1,485.83 1,491.35 0.0M
2024-07-22 1,482.87 1,489.64 1,481.94 1,486.84 0.0M
2024-07-19 1,487.16 1,488.12 1,481.38 1,482.42 0.0M
2024-07-18 1,487.85 1,495.65 1,487.85 1,488.70 0.0M
2024-07-17 1,490.14 1,491.51 1,484.10 1,488.23 0.0M
2024-07-16 1,487.40 1,489.90 1,479.74 1,489.79 0.0M
2024-07-15 1,494.01 1,495.50 1,487.71 1,487.71 0.0M
2024-07-12 1,492.64 1,497.52 1,486.32 1,494.52 0.0M
2024-07-11 1,482.77 1,493.14 1,479.09 1,492.64 0.0M
2024-07-10 1,477.62 1,482.13 1,475.37 1,481.87 0.0M
2024-07-09 1,494.12 1,494.12 1,474.93 1,477.97 0.0M
2024-07-08 1,494.03 1,498.03 1,489.24 1,494.51 0.0M
2024-07-05 1,493.29 1,498.25 1,488.40 1,492.92 0.0M
2024-07-04 1,487.04 1,494.09 1,487.03 1,493.53 0.0M
2024-07-03 1,479.97 1,491.33 1,479.59 1,487.21 0.0M
2024-07-02 1,482.79 1,483.03 1,471.45 1,480.11 0.0M
2024-07-01 1,471.98 1,484.79 1,471.98 1,482.75 0.0M
2024-06-28 1,470.77 1,476.04 1,465.58 1,471.43 0.0M
2024-06-27 1,473.71 1,474.29 1,464.82 1,470.89 0.0M
2024-06-26 1,482.49 1,483.06 1,466.25 1,473.62 0.0M
2024-06-25 1,483.68 1,485.39 1,476.94 1,481.96 0.0M
2024-06-24 1,482.48 1,484.24 1,478.38 1,483.68 0.0M
2024-06-21 1,493.59 1,493.59 1,476.50 1,482.39 0.0M
2024-06-20 1,481.98 1,493.72 1,477.95 1,492.89 0.0M
2024-06-19 1,475.82 1,483.87 1,473.08 1,481.82 0.0M
2024-06-18 1,468.74 1,476.84 1,465.62 1,475.82 0.0M
2024-06-17 1,458.75 1,468.98 1,457.84 1,468.36 0.0M
2024-06-14 1,482.96 1,482.96 1,454.41 1,458.66 0.0M
2024-06-13 1,502.41 1,502.41 1,481.10 1,482.50 0.0M
2024-06-12 1,483.66 1,506.39 1,483.10 1,501.94 0.0M
2024-06-11 1,493.36 1,496.94 1,481.39 1,483.90 0.0M
2024-06-10 1,498.73 1,498.73 1,486.61 1,493.36 0.0M
2024-06-07 1,502.77 1,505.28 1,493.82 1,499.00 0.0M
2024-06-06 1,491.75 1,503.23 1,491.57 1,502.61 0.0M
2024-06-05 1,483.22 1,495.44 1,478.89 1,490.47 0.0M
2024-06-04 1,499.34 1,502.72 1,482.80 1,482.85 0.0M
2024-06-03 1,491.20 1,502.91 1,490.16 1,499.09 0.0M
2024-05-31 1,484.32 1,490.23 1,479.66 1,490.23 0.0M
2024-05-30 1,478.80 1,484.82 1,475.77 1,482.28 0.0M
2024-05-29 1,495.83 1,495.83 1,478.80 1,478.80 0.0M
2024-05-28 1,498.01 1,499.81 1,493.72 1,495.60 0.0M
2024-05-27 1,507.47 1,507.47 1,489.41 1,497.77 0.0M
2024-05-24 1,513.81 1,513.96 1,499.77 1,507.82 0.0M
2024-05-23 1,512.26 1,522.50 1,505.31 1,514.29 0.0M
2024-05-22 1,513.98 1,514.11 1,505.35 1,512.51 0.0M
2024-05-21 1,509.88 1,512.99 1,502.92 1,512.99 0.0M
2024-05-20 1,507.31 1,513.05 1,503.34 1,511.29 0.0M
2024-05-17 1,499.25 1,510.24 1,495.36 1,507.56 0.0M
2024-05-16 1,499.33 1,500.35 1,490.01 1,500.19 0.0M
2024-05-15 1,502.54 1,502.80 1,492.11 1,500.12 0.0M
2024-05-14 1,485.91 1,502.46 1,485.01 1,502.46 0.0M
2024-05-13 1,482.32 1,487.51 1,476.15 1,486.50 0.0M
2024-05-10 1,485.37 1,491.21 1,481.78 1,482.32 0.0M
2024-05-09 1,471.67 1,487.02 1,466.48 1,485.03 0.0M
2024-05-08 1,474.14 1,481.07 1,459.54 1,471.83 0.0M
2024-05-07 1,459.70 1,474.30 1,457.61 1,474.30 0.0M
2024-05-06 1,460.45 1,470.11 1,460.29 1,469.28 0.0M
2024-05-03 1,461.55 1,472.07 1,459.59 1,460.88 0.0M
2024-05-02 1,451.17 1,465.89 1,451.08 1,461.55 0.0M
2024-04-30 1,455.54 1,461.06 1,448.06 1,450.41 0.0M
2024-04-29 1,446.66 1,456.50 1,443.93 1,455.94 0.0M
2024-04-26 1,446.53 1,453.20 1,445.15 1,446.29 0.0M
2024-04-25 1,448.79 1,451.62 1,442.27 1,446.05 0.0M
2024-04-24 1,447.86 1,448.80 1,439.63 1,448.19 0.0M
2024-04-23 1,434.47 1,449.15 1,433.95 1,447.16 0.0M
2024-04-22 1,423.34 1,437.09 1,421.76 1,434.31 0.0M
2024-04-19 1,420.09 1,425.01 1,413.82 1,423.11 0.0M
2024-04-18 1,413.18 1,423.27 1,411.87 1,422.76 0.0M
2024-04-17 1,409.96 1,419.29 1,406.31 1,411.93 0.0M
2024-04-16 1,417.89 1,418.48 1,406.99 1,409.53 0.0M
2024-04-15 1,424.10 1,430.18 1,416.74 1,418.62 0.0M
2024-04-12 1,424.14 1,437.87 1,423.03 1,424.64 0.0M
2024-04-11 1,425.17 1,434.82 1,421.78 1,424.14 0.0M
2024-04-10 1,430.06 1,438.03 1,418.10 1,424.72 0.0M
2024-04-09 1,428.72 1,431.64 1,419.49 1,429.88 0.0M
2024-04-08 1,419.66 1,431.86 1,418.29 1,429.22 0.0M
2024-04-05 1,424.27 1,424.27 1,411.82 1,419.58 0.0M
2024-04-04 1,417.68 1,425.28 1,417.26 1,424.27 0.0M
2024-04-03 1,422.63 1,422.79 1,408.99 1,417.68 0.0M
2024-04-02 1,420.16 1,430.18 1,417.81 1,421.78 0.0M
2024-03-28 1,419.69 1,424.46 1,416.08 1,419.44 0.0M
2024-03-27 1,407.32 1,420.03 1,406.58 1,419.86 0.0M
2024-03-26 1,405.39 1,408.98 1,399.51 1,406.78 0.0M
2024-03-25 1,399.32 1,406.17 1,398.41 1,405.76 0.0M
2024-03-22 1,387.72 1,401.01 1,387.21 1,398.07 0.0M
2024-03-21 1,383.81 1,394.81 1,383.81 1,388.63 0.0M
2024-03-20 1,390.03 1,393.09 1,372.07 1,383.93 0.0M
2024-03-19 1,382.69 1,389.87 1,380.60 1,389.78 0.0M
2024-03-18 1,379.36 1,386.50 1,378.73 1,383.32 0.0M
2024-03-15 1,373.91 1,385.13 1,373.09 1,379.99 0.0M
2024-03-14 1,381.31 1,385.32 1,372.18 1,374.42 0.0M
2024-03-13 1,370.86 1,381.21 1,370.16 1,381.11 0.0M
2024-03-12 1,375.05 1,380.32 1,370.98 1,370.98 0.0M
2024-03-11 1,389.35 1,390.71 1,369.13 1,376.05 0.0M
2024-03-08 1,387.67 1,392.63 1,385.63 1,390.18 0.0M
2024-03-07 1,384.55 1,390.37 1,380.42 1,386.78 0.0M
2024-03-06 1,383.55 1,392.98 1,381.97 1,386.48 0.0M
2024-03-05 1,378.66 1,386.12 1,372.12 1,384.45 0.0M
2024-03-04 1,381.68 1,383.45 1,371.43 1,378.48 0.0M
2024-03-01 1,369.57 1,382.92 1,369.44 1,381.58 0.0M
2024-02-29 1,380.73 1,382.07 1,367.56 1,370.17 0.0M
2024-02-28 1,382.66 1,388.18 1,376.70 1,380.73 0.0M
2024-02-27 1,380.80 1,386.71 1,374.85 1,385.56 0.0M
2024-02-26 1,387.79 1,391.73 1,379.11 1,380.60 0.0M
2024-02-23 1,394.84 1,395.31 1,384.47 1,387.83 0.0M
2024-02-22 1,393.96 1,403.76 1,393.34 1,394.84 0.0M
2024-02-21 1,391.28 1,395.91 1,378.98 1,391.71 0.0M
2024-02-20 1,387.44 1,391.98 1,383.62 1,390.37 0.0M
2024-02-19 1,393.14 1,396.18 1,382.19 1,388.75 0.0M
2024-02-16 1,383.60 1,394.82 1,383.31 1,393.05 0.0M
2024-02-15 1,383.68 1,389.32 1,382.15 1,384.22 0.0M
2024-02-14 1,384.88 1,390.82 1,382.13 1,382.66 0.0M
2024-02-13 1,392.18 1,393.39 1,381.43 1,384.42 0.0M
2024-02-12 1,382.06 1,394.49 1,380.03 1,391.81 0.0M
2024-02-09 1,388.23 1,388.23 1,371.91 1,381.80 0.0M
2024-02-08 1,395.27 1,398.29 1,387.64 1,388.58 0.0M
2024-02-07 1,402.58 1,404.44 1,393.71 1,395.57 0.0M
2024-02-06 1,405.36 1,405.39 1,394.28 1,403.68 0.0M
2024-02-05 1,412.05 1,422.16 1,401.41 1,403.84 0.0M
2024-02-02 1,413.25 1,419.85 1,411.62 1,412.54 0.0M
2024-02-01 1,423.04 1,429.90 1,410.54 1,413.05 0.0M
2024-01-31 1,430.71 1,430.71 1,414.96 1,425.29 0.0M
2024-01-30 1,424.26 1,431.35 1,421.74 1,430.10 0.0M
2024-01-29 1,423.55 1,426.27 1,417.33 1,424.00 0.0M
2024-01-26 1,418.24 1,423.92 1,415.14 1,423.07 0.0M
2024-01-25 1,418.43 1,423.53 1,414.83 1,417.89 0.0M
2024-01-24 1,408.58 1,422.91 1,408.33 1,419.20 0.0M
2024-01-23 1,407.89 1,414.68 1,404.66 1,408.23 0.0M
2024-01-22 1,401.59 1,411.44 1,401.59 1,407.72 0.0M
2024-01-19 1,406.43 1,411.26 1,399.21 1,401.72 0.0M
2024-01-18 1,403.82 1,407.88 1,398.80 1,406.38 0.0M
2024-01-17 1,426.09 1,426.16 1,395.49 1,403.82 0.0M
2024-01-16 1,441.31 1,441.31 1,421.75 1,426.29 0.0M
2024-01-15 1,437.55 1,442.64 1,434.73 1,441.39 0.0M
2024-01-12 1,442.83 1,447.25 1,436.01 1,437.70 0.0M
2024-01-11 1,450.58 1,455.57 1,440.22 1,441.45 0.0M
2024-01-10 1,449.62 1,451.55 1,444.50 1,450.10 0.0M
2024-01-09 1,441.91 1,449.98 1,439.05 1,449.74 0.0M
2024-01-08 1,433.93 1,442.55 1,430.17 1,441.46 0.0M
2024-01-05 1,432.15 1,438.42 1,418.36 1,435.45 0.0M
2024-01-04 1,419.17 1,434.31 1,419.05 1,434.31 0.0M
2024-01-03 1,424.28 1,427.90 1,413.92 1,417.88 0.0M
2024-01-02 1,431.65 1,437.10 1,422.55 1,425.57 0.0M