| 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 |
8,450.00 |
8,720.00 |
8,270.00 |
8,310.00 |
0.2M |
| 2023-12-27 |
8,390.00 |
8,570.00 |
8,260.00 |
8,460.00 |
0.2M |
| 2023-12-26 |
8,350.00 |
8,800.00 |
8,090.00 |
8,320.00 |
0.3M |
| 2023-12-22 |
8,480.00 |
8,610.00 |
8,150.00 |
8,420.00 |
0.3M |
| 2023-12-21 |
8,040.00 |
8,930.00 |
7,960.00 |
8,630.00 |
1.2M |
| 2023-12-20 |
8,080.00 |
8,080.00 |
7,840.00 |
7,970.00 |
0.2M |
| 2023-12-19 |
8,020.00 |
8,080.00 |
7,900.00 |
8,000.00 |
0.1M |
| 2023-12-18 |
7,970.00 |
7,970.00 |
7,700.00 |
7,920.00 |
0.1M |
| 2023-12-15 |
7,990.00 |
8,070.00 |
7,860.00 |
7,900.00 |
0.1M |
| 2023-12-14 |
8,220.00 |
8,540.00 |
7,840.00 |
7,960.00 |
0.4M |
| 2023-12-13 |
8,750.00 |
8,760.00 |
8,060.00 |
8,180.00 |
0.3M |
| 2023-12-12 |
8,670.00 |
8,790.00 |
8,550.00 |
8,730.00 |
0.1M |
| 2023-12-11 |
8,960.00 |
9,020.00 |
8,600.00 |
8,660.00 |
0.2M |
| 2023-12-10 |
8,880.00 |
8,880.00 |
8,880.00 |
8,880.00 |
0.0M |
| 2023-12-08 |
9,230.00 |
9,340.00 |
8,830.00 |
8,880.00 |
0.4M |
| 2023-12-07 |
8,600.00 |
9,300.00 |
8,440.00 |
9,180.00 |
0.7M |
| 2023-12-06 |
8,230.00 |
8,830.00 |
8,230.00 |
8,600.00 |
0.4M |
| 2023-12-05 |
8,390.00 |
8,480.00 |
8,210.00 |
8,270.00 |
0.1M |
| 2023-12-04 |
8,600.00 |
8,690.00 |
8,200.00 |
8,390.00 |
0.2M |
| 2023-12-01 |
8,370.00 |
8,700.00 |
8,220.00 |
8,400.00 |
0.2M |
| 2023-11-30 |
8,450.00 |
8,450.00 |
8,200.00 |
8,370.00 |
0.1M |
| 2023-11-29 |
8,770.00 |
8,770.00 |
8,260.00 |
8,470.00 |
0.2M |
| 2023-11-28 |
8,280.00 |
8,990.00 |
8,200.00 |
8,790.00 |
0.7M |
| 2023-11-27 |
8,530.00 |
8,530.00 |
8,110.00 |
8,200.00 |
0.1M |
| 2023-11-26 |
8,530.00 |
8,530.00 |
8,530.00 |
8,530.00 |
0.0M |
| 2023-11-24 |
8,710.00 |
8,820.00 |
8,490.00 |
8,530.00 |
0.2M |
| 2023-11-23 |
8,320.00 |
8,730.00 |
8,250.00 |
8,530.00 |
0.3M |
| 2023-11-22 |
8,650.00 |
8,880.00 |
8,230.00 |
8,290.00 |
0.8M |
| 2023-11-21 |
8,310.00 |
8,840.00 |
8,100.00 |
8,210.00 |
0.5M |
| 2023-11-20 |
7,930.00 |
8,330.00 |
7,810.00 |
8,250.00 |
0.2M |
| 2023-11-17 |
8,360.00 |
8,360.00 |
7,880.00 |
7,910.00 |
0.2M |
| 2023-11-16 |
7,930.00 |
8,230.00 |
7,750.00 |
8,140.00 |
0.1M |
| 2023-11-15 |
7,750.00 |
7,990.00 |
7,660.00 |
7,900.00 |
0.1M |
| 2023-11-14 |
7,370.00 |
8,100.00 |
7,350.00 |
7,710.00 |
0.3M |
| 2023-11-13 |
7,720.00 |
7,800.00 |
7,310.00 |
7,310.00 |
0.2M |
| 2023-11-12 |
7,650.00 |
7,650.00 |
7,650.00 |
7,650.00 |
0.0M |
| 2023-11-10 |
8,100.00 |
8,180.00 |
7,550.00 |
7,650.00 |
0.3M |
| 2023-11-09 |
8,630.00 |
8,700.00 |
8,150.00 |
8,300.00 |
0.3M |
| 2023-11-08 |
7,820.00 |
8,500.00 |
7,820.00 |
8,430.00 |
0.5M |
| 2023-11-07 |
7,670.00 |
7,760.00 |
7,340.00 |
7,660.00 |
0.2M |
| 2023-11-06 |
7,160.00 |
8,130.00 |
7,050.00 |
7,670.00 |
0.9M |
| 2023-11-03 |
7,410.00 |
7,600.00 |
6,980.00 |
7,000.00 |
0.3M |
| 2023-11-02 |
7,730.00 |
7,750.00 |
7,300.00 |
7,390.00 |
0.1M |
| 2023-11-01 |
7,200.00 |
7,620.00 |
7,110.00 |
7,390.00 |
0.1M |
| 2023-10-31 |
7,020.00 |
7,200.00 |
6,880.00 |
7,100.00 |
0.1M |
| 2023-10-30 |
6,740.00 |
7,210.00 |
6,730.00 |
7,000.00 |
0.2M |
| 2023-10-27 |
6,520.00 |
6,960.00 |
6,400.00 |
6,740.00 |
0.1M |
| 2023-10-26 |
6,600.00 |
6,700.00 |
6,430.00 |
6,540.00 |
0.2M |
| 2023-10-25 |
7,000.00 |
7,020.00 |
6,610.00 |
6,760.00 |
0.2M |
| 2023-10-24 |
6,800.00 |
7,060.00 |
6,480.00 |
6,940.00 |
0.3M |
| 2023-10-23 |
7,120.00 |
7,220.00 |
6,740.00 |
6,790.00 |
0.3M |
| 2023-10-20 |
7,400.00 |
7,690.00 |
6,340.00 |
7,120.00 |
1.1M |
| 2023-10-19 |
8,050.00 |
8,170.00 |
7,710.00 |
7,820.00 |
0.2M |
| 2023-10-18 |
8,530.00 |
8,530.00 |
8,110.00 |
8,170.00 |
0.2M |
| 2023-10-17 |
8,580.00 |
8,790.00 |
8,440.00 |
8,530.00 |
0.1M |
| 2023-10-16 |
8,830.00 |
8,880.00 |
8,300.00 |
8,350.00 |
0.2M |
| 2023-10-13 |
9,220.00 |
9,230.00 |
8,760.00 |
8,920.00 |
0.1M |
| 2023-10-12 |
9,090.00 |
9,230.00 |
8,980.00 |
9,220.00 |
0.1M |
| 2023-10-11 |
8,710.00 |
9,060.00 |
8,710.00 |
8,960.00 |
0.1M |
| 2023-10-10 |
9,010.00 |
9,150.00 |
8,600.00 |
8,650.00 |
0.2M |
| 2023-10-09 |
8,990.00 |
8,990.00 |
8,990.00 |
8,990.00 |
0.0M |
| 2023-10-06 |
8,730.00 |
9,140.00 |
8,700.00 |
8,990.00 |
0.1M |
| 2023-10-05 |
9,210.00 |
9,290.00 |
8,860.00 |
8,860.00 |
0.2M |
| 2023-10-04 |
9,400.00 |
11,000.00 |
8,870.00 |
9,210.00 |
1.5M |
| 2023-09-27 |
8,950.00 |
9,490.00 |
8,920.00 |
9,350.00 |
0.1M |
| 2023-09-26 |
9,360.00 |
9,550.00 |
9,150.00 |
9,170.00 |
0.1M |
| 2023-09-25 |
9,890.00 |
9,890.00 |
9,300.00 |
9,300.00 |
0.2M |
| 2023-09-22 |
10,190.00 |
10,250.00 |
9,750.00 |
9,890.00 |
0.2M |
| 2023-09-21 |
10,190.00 |
10,960.00 |
10,160.00 |
10,290.00 |
1.0M |
| 2023-09-20 |
9,760.00 |
10,360.00 |
9,510.00 |
10,160.00 |
0.4M |
| 2023-09-19 |
10,240.00 |
10,400.00 |
9,740.00 |
9,750.00 |
0.4M |
| 2023-09-18 |
10,500.00 |
10,570.00 |
10,160.00 |
10,230.00 |
0.3M |
| 2023-09-17 |
10,610.00 |
10,610.00 |
10,610.00 |
10,610.00 |
0.0M |
| 2023-09-15 |
10,980.00 |
11,090.00 |
10,610.00 |
10,610.00 |
0.3M |
| 2023-09-14 |
10,790.00 |
11,080.00 |
10,620.00 |
10,810.00 |
0.2M |
| 2023-09-13 |
11,000.00 |
11,390.00 |
10,520.00 |
10,790.00 |
0.4M |
| 2023-09-12 |
11,870.00 |
12,060.00 |
11,060.00 |
11,060.00 |
0.6M |
| 2023-09-11 |
11,350.00 |
12,070.00 |
11,030.00 |
11,990.00 |
0.9M |
| 2023-09-10 |
11,400.00 |
11,400.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2023-09-08 |
11,910.00 |
11,910.00 |
11,360.00 |
11,400.00 |
0.6M |
| 2023-09-07 |
12,330.00 |
12,690.00 |
12,010.00 |
12,010.00 |
1.2M |
| 2023-09-06 |
11,850.00 |
12,530.00 |
11,800.00 |
12,450.00 |
1.6M |
| 2023-09-05 |
11,970.00 |
12,600.00 |
11,570.00 |
11,900.00 |
1.5M |
| 2023-09-04 |
11,740.00 |
12,410.00 |
11,380.00 |
12,090.00 |
1.7M |
| 2023-09-03 |
11,640.00 |
11,640.00 |
11,640.00 |
11,640.00 |
0.0M |
| 2023-09-01 |
10,900.00 |
13,200.00 |
10,900.00 |
11,640.00 |
9.9M |
| 2023-08-31 |
10,900.00 |
11,440.00 |
10,630.00 |
10,900.00 |
1.7M |
| 2023-08-30 |
10,700.00 |
10,790.00 |
10,380.00 |
10,460.00 |
0.3M |
| 2023-08-29 |
10,370.00 |
10,890.00 |
10,310.00 |
10,670.00 |
0.6M |
| 2023-08-28 |
10,910.00 |
10,910.00 |
10,330.00 |
10,400.00 |
0.5M |
| 2023-08-27 |
10,740.00 |
10,740.00 |
10,740.00 |
10,740.00 |
0.0M |
| 2023-08-25 |
11,450.00 |
11,510.00 |
10,680.00 |
10,740.00 |
0.9M |
| 2023-08-24 |
11,580.00 |
12,130.00 |
11,350.00 |
11,740.00 |
1.0M |
| 2023-08-23 |
11,180.00 |
12,280.00 |
11,160.00 |
11,810.00 |
1.9M |
| 2023-08-22 |
11,120.00 |
12,300.00 |
11,100.00 |
11,300.00 |
2.2M |
| 2023-08-21 |
10,740.00 |
11,580.00 |
10,710.00 |
11,090.00 |
1.2M |
| 2023-08-20 |
11,370.00 |
11,370.00 |
11,370.00 |
11,370.00 |
0.0M |
| 2023-08-18 |
12,770.00 |
13,050.00 |
11,320.00 |
11,370.00 |
1.8M |
| 2023-08-17 |
14,030.00 |
14,450.00 |
12,830.00 |
13,460.00 |
2.0M |
| 2023-08-16 |
14,300.00 |
15,140.00 |
13,580.00 |
14,650.00 |
6.7M |
| 2023-08-15 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2023-08-14 |
14,110.00 |
15,210.00 |
13,480.00 |
13,500.00 |
4.6M |
| 2023-08-13 |
14,430.00 |
14,430.00 |
14,430.00 |
14,430.00 |
0.0M |
| 2023-08-11 |
12,260.00 |
14,880.00 |
11,880.00 |
14,430.00 |
16.8M |
| 2023-08-10 |
12,100.00 |
12,260.00 |
11,310.00 |
11,720.00 |
1.8M |
| 2023-08-09 |
12,440.00 |
13,190.00 |
12,120.00 |
12,490.00 |
2.9M |
| 2023-08-08 |
13,650.00 |
15,850.00 |
12,320.00 |
12,600.00 |
13.8M |
| 2023-08-07 |
11,300.00 |
14,040.00 |
10,850.00 |
13,370.00 |
24.1M |
| 2023-08-06 |
11,060.00 |
11,060.00 |
11,060.00 |
11,060.00 |
0.0M |
| 2023-08-04 |
8,840.00 |
11,060.00 |
8,660.00 |
11,060.00 |
14.5M |
| 2023-08-03 |
8,800.00 |
8,890.00 |
8,310.00 |
8,510.00 |
0.9M |
| 2023-08-02 |
9,070.00 |
9,350.00 |
8,940.00 |
9,120.00 |
1.7M |
| 2023-08-01 |
8,970.00 |
9,280.00 |
8,630.00 |
8,820.00 |
1.3M |
| 2023-07-31 |
8,090.00 |
9,990.00 |
8,000.00 |
9,130.00 |
7.0M |
| 2023-07-28 |
7,620.00 |
8,010.00 |
7,440.00 |
7,740.00 |
0.8M |
| 2023-07-27 |
7,840.00 |
8,000.00 |
7,600.00 |
7,620.00 |
0.7M |
| 2023-07-26 |
8,920.00 |
8,940.00 |
7,490.00 |
7,750.00 |
1.5M |
| 2023-07-25 |
9,350.00 |
9,790.00 |
8,910.00 |
8,910.00 |
3.7M |
| 2023-07-24 |
9,990.00 |
10,000.00 |
9,000.00 |
9,140.00 |
3.3M |
| 2023-07-23 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0M |
| 2023-07-21 |
10,700.00 |
11,250.00 |
9,990.00 |
10,050.00 |
6.3M |
| 2023-07-20 |
21,600.00 |
22,000.00 |
10,070.00 |
10,350.00 |
26.9M |