| 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 |
| 2024-12-31 |
1,466.55 |
1,467.00 |
1,465.00 |
1,465.40 |
0.0M |
| 2024-12-30 |
1,455.00 |
1,465.00 |
1,455.00 |
1,456.00 |
0.0M |
| 2024-12-27 |
1,459.00 |
1,459.00 |
1,436.26 |
1,436.26 |
0.0M |
| 2024-12-26 |
1,438.40 |
1,440.00 |
1,436.50 |
1,440.00 |
0.0M |
| 2024-12-23 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2024-12-20 |
1,413.58 |
1,413.58 |
1,413.58 |
1,413.58 |
0.0M |
| 2024-12-19 |
1,430.00 |
1,430.00 |
1,416.80 |
1,418.00 |
0.0M |
| 2024-12-18 |
1,440.00 |
1,440.00 |
1,425.00 |
1,425.00 |
0.0M |
| 2024-12-17 |
1,430.00 |
1,437.80 |
1,430.00 |
1,430.00 |
0.0M |
| 2024-12-16 |
1,422.00 |
1,427.90 |
1,422.00 |
1,427.90 |
0.0M |
| 2024-12-11 |
1,457.01 |
1,457.01 |
1,445.00 |
1,445.00 |
0.0M |
| 2024-12-10 |
1,468.00 |
1,470.00 |
1,468.00 |
1,470.00 |
0.0M |
| 2024-12-09 |
1,479.00 |
1,479.00 |
1,479.00 |
1,479.00 |
0.0M |
| 2024-12-06 |
1,500.10 |
1,505.00 |
1,498.32 |
1,498.32 |
0.0M |
| 2024-12-05 |
1,473.00 |
1,510.00 |
1,473.00 |
1,510.00 |
0.0M |
| 2024-12-03 |
1,525.00 |
1,525.00 |
1,525.00 |
1,525.00 |
0.0M |
| 2024-12-02 |
1,555.61 |
1,555.61 |
1,535.00 |
1,535.00 |
0.0M |
| 2024-11-27 |
1,595.00 |
1,595.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2024-11-26 |
1,610.00 |
1,615.00 |
1,610.00 |
1,615.00 |
0.0M |
| 2024-11-25 |
1,549.50 |
1,563.00 |
1,546.00 |
1,561.98 |
0.0M |
| 2024-11-22 |
1,532.47 |
1,550.00 |
1,532.47 |
1,550.00 |
0.0M |
| 2024-11-21 |
1,540.00 |
1,550.00 |
1,540.00 |
1,546.05 |
0.0M |
| 2024-11-20 |
1,475.00 |
1,488.23 |
1,475.00 |
1,481.00 |
0.0M |
| 2024-11-19 |
1,523.27 |
1,523.27 |
1,490.30 |
1,497.00 |
0.0M |
| 2024-11-15 |
1,496.00 |
1,500.00 |
1,496.00 |
1,500.00 |
0.0M |
| 2024-11-13 |
1,500.80 |
1,500.80 |
1,494.29 |
1,496.00 |
0.0M |
| 2024-11-12 |
1,490.00 |
1,502.00 |
1,490.00 |
1,502.00 |
0.0M |
| 2024-11-11 |
1,490.00 |
1,494.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2024-11-08 |
1,407.17 |
1,409.00 |
1,407.17 |
1,409.00 |
0.0M |
| 2024-11-07 |
1,405.00 |
1,409.00 |
1,405.00 |
1,407.17 |
0.0M |
| 2024-11-06 |
1,402.00 |
1,510.00 |
1,402.00 |
1,470.00 |
0.0M |
| 2024-11-05 |
1,279.00 |
1,279.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2024-11-04 |
1,277.00 |
1,285.00 |
1,270.00 |
1,285.00 |
0.0M |
| 2024-11-01 |
1,308.45 |
1,308.45 |
1,302.36 |
1,302.36 |
0.0M |
| 2024-10-31 |
1,303.26 |
1,303.26 |
1,301.00 |
1,301.75 |
0.0M |
| 2024-10-30 |
1,313.90 |
1,313.90 |
1,313.90 |
1,313.90 |
0.0M |
| 2024-10-28 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2024-10-25 |
1,300.00 |
1,300.00 |
1,293.10 |
1,293.10 |
0.0M |
| 2024-10-24 |
1,286.99 |
1,295.00 |
1,286.99 |
1,295.00 |
0.0M |
| 2024-10-23 |
1,299.99 |
1,299.99 |
1,283.22 |
1,283.22 |
0.0M |
| 2024-10-22 |
1,294.00 |
1,295.00 |
1,294.00 |
1,294.99 |
0.0M |
| 2024-10-21 |
1,287.00 |
1,287.00 |
1,278.00 |
1,278.00 |
0.0M |
| 2024-10-18 |
1,287.00 |
1,287.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2024-10-17 |
1,287.30 |
1,287.30 |
1,287.01 |
1,287.01 |
0.0M |
| 2024-10-16 |
1,250.00 |
1,270.00 |
1,250.00 |
1,260.01 |
0.0M |
| 2024-10-15 |
1,245.00 |
1,245.34 |
1,245.00 |
1,245.34 |
0.0M |
| 2024-10-14 |
1,198.00 |
1,224.99 |
1,193.81 |
1,206.00 |
0.0M |
| 2024-10-11 |
1,161.01 |
1,199.99 |
1,161.01 |
1,198.99 |
0.0M |
| 2024-10-10 |
1,111.70 |
1,122.50 |
1,111.70 |
1,122.50 |
0.0M |
| 2024-10-09 |
1,110.00 |
1,120.01 |
1,110.00 |
1,119.60 |
0.0M |
| 2024-10-08 |
1,118.90 |
1,118.90 |
1,118.90 |
1,118.90 |
0.0M |
| 2024-10-07 |
1,101.01 |
1,104.09 |
1,099.82 |
1,104.09 |
0.0M |
| 2024-10-04 |
1,070.33 |
1,105.00 |
1,070.33 |
1,105.00 |
0.0M |
| 2024-10-03 |
1,078.99 |
1,078.99 |
1,050.00 |
1,062.44 |
0.0M |
| 2024-09-30 |
1,073.61 |
1,104.72 |
1,073.61 |
1,104.72 |
0.0M |
| 2024-09-27 |
1,096.00 |
1,111.00 |
1,096.00 |
1,111.00 |
0.0M |
| 2024-09-26 |
1,100.00 |
1,104.00 |
1,099.99 |
1,103.56 |
0.0M |
| 2024-09-25 |
1,043.09 |
1,043.09 |
1,043.09 |
1,043.09 |
0.0M |
| 2024-09-24 |
1,066.39 |
1,066.39 |
1,023.41 |
1,066.39 |
0.0M |
| 2024-09-23 |
1,080.00 |
1,080.00 |
1,058.39 |
1,069.60 |
0.0M |
| 2024-09-20 |
1,080.00 |
1,086.00 |
1,080.00 |
1,086.00 |
0.0M |
| 2024-09-18 |
1,064.99 |
1,064.99 |
1,064.99 |
1,064.99 |
0.0M |
| 2024-09-17 |
1,055.98 |
1,055.98 |
1,045.10 |
1,055.00 |
0.0M |
| 2024-09-13 |
1,011.00 |
1,028.16 |
1,008.00 |
1,028.16 |
0.0M |
| 2024-09-12 |
1,071.27 |
1,071.27 |
999.00 |
999.00 |
0.0M |
| 2024-09-11 |
1,070.09 |
1,070.09 |
1,054.10 |
1,054.10 |
0.0M |
| 2024-09-10 |
1,112.00 |
1,112.00 |
1,091.79 |
1,091.79 |
0.0M |
| 2024-09-09 |
1,075.52 |
1,075.53 |
1,075.52 |
1,075.53 |
0.0M |
| 2024-09-06 |
1,106.99 |
1,106.99 |
1,106.99 |
1,106.99 |
0.0M |
| 2024-09-05 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2024-09-04 |
1,155.25 |
1,155.25 |
1,155.25 |
1,155.25 |
0.0M |
| 2024-09-03 |
1,164.99 |
1,165.00 |
1,164.99 |
1,165.00 |
0.0M |
| 2024-08-29 |
1,126.00 |
1,135.61 |
1,126.00 |
1,135.61 |
0.0M |
| 2024-08-28 |
1,109.99 |
1,120.00 |
1,109.99 |
1,120.00 |
0.0M |
| 2024-08-26 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2024-08-23 |
1,084.00 |
1,084.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2024-08-22 |
1,062.46 |
1,095.00 |
1,062.46 |
1,087.78 |
0.0M |
| 2024-08-21 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2024-08-19 |
1,036.79 |
1,036.79 |
1,030.01 |
1,030.01 |
0.0M |
| 2024-08-16 |
1,030.00 |
1,035.00 |
1,030.00 |
1,030.83 |
0.1M |
| 2024-08-14 |
1,011.01 |
1,011.01 |
1,011.00 |
1,011.00 |
0.0M |
| 2024-08-13 |
999.00 |
999.00 |
997.00 |
997.00 |
0.0M |
| 2024-08-12 |
990.00 |
993.00 |
990.00 |
993.00 |
0.0M |
| 2024-08-08 |
1,004.41 |
1,004.41 |
1,004.41 |
1,004.41 |
0.0M |
| 2024-08-07 |
1,006.01 |
1,006.01 |
1,006.01 |
1,006.01 |
0.0M |
| 2024-08-06 |
1,005.04 |
1,005.04 |
1,005.04 |
1,005.04 |
0.0M |
| 2024-08-05 |
1,003.00 |
1,004.61 |
1,000.01 |
1,000.01 |
0.0M |
| 2024-08-02 |
1,020.00 |
1,040.59 |
989.01 |
1,020.00 |
0.0M |
| 2024-08-01 |
1,072.00 |
1,072.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2024-07-31 |
1,119.78 |
1,119.78 |
1,119.78 |
1,119.78 |
0.0M |
| 2024-07-30 |
1,112.51 |
1,136.00 |
1,112.51 |
1,126.00 |
0.0M |
| 2024-07-29 |
1,120.99 |
1,125.99 |
1,120.99 |
1,125.98 |
0.0M |
| 2024-07-25 |
1,087.50 |
1,115.00 |
1,087.50 |
1,115.00 |
0.0M |
| 2024-07-24 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2024-07-23 |
1,059.00 |
1,065.00 |
1,059.00 |
1,065.00 |
0.0M |
| 2024-07-22 |
1,060.00 |
1,061.50 |
1,059.00 |
1,059.83 |
0.0M |
| 2024-07-19 |
1,071.50 |
1,071.50 |
1,071.50 |
1,071.50 |
0.0M |
| 2024-07-18 |
1,071.50 |
1,071.50 |
1,071.50 |
1,071.50 |
0.0M |
| 2024-07-17 |
1,054.05 |
1,078.28 |
1,054.05 |
1,078.25 |
0.0M |
| 2024-07-16 |
1,046.00 |
1,057.98 |
1,045.47 |
1,057.98 |
0.0M |
| 2024-07-15 |
1,039.00 |
1,039.00 |
1,028.20 |
1,028.20 |
0.0M |
| 2024-07-12 |
997.00 |
1,014.79 |
990.00 |
995.00 |
0.1M |
| 2024-07-11 |
1,063.99 |
1,077.99 |
1,063.99 |
1,074.00 |
0.0M |
| 2024-07-10 |
1,064.00 |
1,064.00 |
1,064.00 |
1,064.00 |
0.0M |
| 2024-07-08 |
1,064.00 |
1,064.00 |
1,064.00 |
1,064.00 |
0.0M |
| 2024-07-05 |
1,075.00 |
1,075.00 |
1,075.00 |
1,075.00 |
0.0M |
| 2024-07-03 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0M |
| 2024-07-02 |
1,112.99 |
1,112.99 |
1,112.99 |
1,112.99 |
0.0M |
| 2024-07-01 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.0M |
| 2024-06-27 |
1,052.00 |
1,052.00 |
1,052.00 |
1,052.00 |
0.0M |
| 2024-06-25 |
1,056.00 |
1,058.00 |
1,043.59 |
1,043.59 |
0.0M |
| 2024-06-21 |
1,058.67 |
1,058.67 |
1,058.67 |
1,058.67 |
0.0M |
| 2024-06-20 |
1,081.00 |
1,081.00 |
1,078.00 |
1,080.00 |
0.0M |
| 2024-06-18 |
1,081.19 |
1,087.00 |
1,080.00 |
1,083.29 |
0.0M |
| 2024-06-17 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2024-06-14 |
1,061.50 |
1,061.50 |
1,061.50 |
1,061.50 |
0.0M |
| 2024-06-13 |
1,058.00 |
1,058.00 |
1,058.00 |
1,058.00 |
0.0M |
| 2024-06-12 |
1,085.00 |
1,085.00 |
1,065.00 |
1,076.75 |
0.0M |
| 2024-06-11 |
1,062.00 |
1,062.49 |
1,048.00 |
1,048.00 |
0.0M |
| 2024-06-10 |
1,058.66 |
1,062.00 |
1,058.66 |
1,062.00 |
0.0M |
| 2024-06-07 |
1,055.01 |
1,076.00 |
1,055.01 |
1,076.00 |
0.0M |
| 2024-06-06 |
1,020.00 |
1,032.00 |
1,016.00 |
1,032.00 |
0.0M |
| 2024-06-05 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2024-06-04 |
1,024.81 |
1,024.81 |
1,024.81 |
1,024.81 |
0.0M |
| 2024-06-03 |
1,016.81 |
1,048.08 |
1,016.81 |
1,048.08 |
0.0M |
| 2024-05-31 |
999.95 |
1,006.10 |
999.95 |
1,006.00 |
0.0M |
| 2024-05-30 |
999.04 |
1,003.37 |
999.04 |
1,003.37 |
0.0M |
| 2024-05-28 |
998.20 |
998.20 |
998.20 |
998.20 |
0.0M |
| 2024-05-24 |
999.95 |
999.95 |
995.00 |
995.00 |
0.0M |
| 2024-05-23 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2024-05-21 |
1,009.01 |
1,009.01 |
1,009.01 |
1,009.01 |
0.0M |
| 2024-05-20 |
1,016.00 |
1,016.00 |
1,008.00 |
1,008.00 |
0.0M |
| 2024-05-16 |
1,036.37 |
1,036.37 |
1,016.04 |
1,016.04 |
0.0M |
| 2024-05-15 |
1,040.00 |
1,040.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2024-05-14 |
1,043.00 |
1,043.00 |
1,043.00 |
1,043.00 |
0.0M |
| 2024-05-10 |
1,031.99 |
1,032.01 |
1,031.99 |
1,032.01 |
0.0M |
| 2024-05-09 |
1,030.14 |
1,049.99 |
1,030.14 |
1,032.00 |
0.0M |
| 2024-05-08 |
1,020.03 |
1,021.00 |
1,020.03 |
1,021.00 |
0.0M |
| 2024-05-07 |
1,011.00 |
1,011.00 |
1,011.00 |
1,011.00 |
0.0M |
| 2024-05-06 |
1,010.86 |
1,010.86 |
1,010.86 |
1,010.86 |
0.0M |
| 2024-05-03 |
1,018.00 |
1,018.00 |
1,015.00 |
1,015.00 |
0.0M |
| 2024-05-02 |
1,010.70 |
1,010.70 |
1,010.70 |
1,010.70 |
0.0M |
| 2024-04-30 |
1,016.00 |
1,016.00 |
1,005.42 |
1,005.42 |
0.0M |
| 2024-04-29 |
1,005.41 |
1,005.41 |
1,005.41 |
1,005.41 |
0.0M |
| 2024-04-25 |
1,036.00 |
1,036.00 |
1,036.00 |
1,036.00 |
0.0M |
| 2024-04-24 |
1,036.50 |
1,036.50 |
1,036.50 |
1,036.50 |
0.0M |
| 2024-04-23 |
1,052.00 |
1,055.00 |
1,033.75 |
1,033.75 |
0.0M |
| 2024-04-22 |
1,037.85 |
1,070.69 |
1,030.00 |
1,055.00 |
0.0M |
| 2024-04-19 |
1,044.00 |
1,046.00 |
1,028.50 |
1,037.85 |
0.0M |
| 2024-04-18 |
1,003.99 |
1,003.99 |
1,003.00 |
1,003.00 |
0.0M |
| 2024-04-17 |
967.00 |
972.10 |
967.00 |
972.10 |
0.0M |
| 2024-04-16 |
962.08 |
965.00 |
962.08 |
965.00 |
0.0M |
| 2024-04-12 |
934.93 |
940.00 |
934.93 |
940.00 |
0.0M |
| 2024-04-11 |
929.00 |
935.00 |
922.93 |
934.93 |
0.0M |
| 2024-04-09 |
941.35 |
945.00 |
941.35 |
945.00 |
0.0M |
| 2024-04-05 |
927.24 |
941.35 |
927.24 |
941.35 |
0.0M |
| 2024-04-03 |
927.21 |
949.00 |
927.21 |
944.00 |
0.0M |
| 2024-04-02 |
960.00 |
960.00 |
960.00 |
960.00 |
0.0M |
| 2024-03-27 |
941.50 |
945.00 |
940.00 |
945.00 |
0.0M |
| 2024-03-22 |
961.00 |
961.00 |
961.00 |
961.00 |
0.0M |
| 2024-03-21 |
968.00 |
968.00 |
968.00 |
968.00 |
0.0M |
| 2024-03-20 |
950.00 |
950.00 |
950.00 |
950.00 |
0.0M |
| 2024-03-19 |
967.60 |
967.60 |
960.50 |
960.50 |
0.0M |
| 2024-03-15 |
960.00 |
960.00 |
960.00 |
960.00 |
0.0M |
| 2024-03-14 |
961.10 |
961.10 |
956.00 |
956.00 |
0.0M |
| 2024-03-12 |
975.00 |
975.00 |
975.00 |
975.00 |
0.0M |
| 2024-03-11 |
964.00 |
964.00 |
963.48 |
963.48 |
0.0M |
| 2024-03-08 |
960.00 |
961.21 |
959.00 |
960.50 |
0.0M |
| 2024-03-07 |
969.00 |
979.99 |
962.30 |
962.30 |
0.0M |
| 2024-03-06 |
960.00 |
967.89 |
959.63 |
967.81 |
0.0M |
| 2024-03-05 |
952.00 |
965.00 |
942.41 |
959.90 |
0.0M |
| 2024-03-04 |
952.00 |
957.00 |
951.00 |
951.00 |
0.0M |
| 2024-03-01 |
940.00 |
949.98 |
940.00 |
949.98 |
0.0M |
| 2024-02-29 |
941.99 |
948.00 |
941.00 |
947.29 |
0.0M |
| 2024-02-28 |
932.00 |
945.00 |
932.00 |
935.00 |
0.0M |
| 2024-02-27 |
931.00 |
935.00 |
931.00 |
935.00 |
0.0M |
| 2024-02-26 |
925.00 |
928.00 |
925.00 |
928.00 |
0.0M |
| 2024-02-23 |
913.00 |
913.00 |
913.00 |
913.00 |
0.0M |
| 2024-02-22 |
900.00 |
920.25 |
900.00 |
913.50 |
0.0M |
| 2024-02-21 |
873.31 |
893.66 |
873.31 |
893.66 |
0.0M |
| 2024-02-20 |
880.00 |
885.37 |
870.01 |
870.01 |
0.0M |
| 2024-02-16 |
888.00 |
888.00 |
888.00 |
888.00 |
0.0M |
| 2024-02-15 |
839.80 |
884.11 |
839.80 |
884.00 |
0.0M |
| 2024-02-13 |
830.00 |
830.79 |
830.00 |
830.79 |
0.0M |
| 2024-02-12 |
828.00 |
828.00 |
828.00 |
828.00 |
0.0M |
| 2024-02-08 |
811.86 |
828.00 |
811.86 |
828.00 |
0.0M |
| 2024-02-07 |
823.00 |
823.00 |
823.00 |
823.00 |
0.0M |
| 2024-02-06 |
822.00 |
822.00 |
822.00 |
822.00 |
0.0M |
| 2024-02-02 |
827.40 |
848.00 |
827.40 |
848.00 |
0.0M |
| 2024-02-01 |
862.49 |
862.49 |
826.00 |
826.00 |
0.0M |
| 2024-01-31 |
873.00 |
873.00 |
873.00 |
873.00 |
0.0M |
| 2024-01-30 |
879.22 |
879.22 |
876.00 |
876.00 |
0.0M |
| 2024-01-29 |
864.00 |
864.50 |
864.00 |
864.00 |
0.0M |
| 2024-01-26 |
861.00 |
861.00 |
860.00 |
860.00 |
0.0M |
| 2024-01-25 |
858.00 |
858.00 |
858.00 |
858.00 |
0.0M |
| 2024-01-23 |
836.00 |
844.00 |
836.00 |
844.00 |
0.0M |
| 2024-01-22 |
835.00 |
835.00 |
835.00 |
835.00 |
0.0M |
| 2024-01-18 |
798.00 |
798.00 |
795.00 |
795.50 |
0.0M |
| 2024-01-17 |
814.00 |
814.00 |
806.05 |
806.05 |
0.0M |
| 2024-01-16 |
801.07 |
803.75 |
797.06 |
803.75 |
0.0M |
| 2024-01-12 |
813.20 |
813.20 |
797.77 |
801.00 |
0.0M |
| 2024-01-11 |
824.62 |
832.00 |
824.20 |
828.00 |
0.0M |
| 2024-01-10 |
830.40 |
840.00 |
830.40 |
835.46 |
0.0M |
| 2024-01-09 |
834.70 |
834.70 |
834.70 |
834.70 |
0.0M |
| 2024-01-08 |
810.71 |
844.19 |
810.71 |
836.10 |
0.0M |
| 2024-01-04 |
831.60 |
848.60 |
831.60 |
840.00 |
0.0M |
| 2024-01-02 |
844.00 |
844.00 |
844.00 |
844.00 |
0.0M |