| 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 |
588.00 |
590.00 |
586.00 |
586.00 |
0.0M |
| 2024-12-27 |
580.00 |
590.00 |
574.00 |
584.00 |
0.0M |
| 2024-12-23 |
598.00 |
598.00 |
590.00 |
590.00 |
0.0M |
| 2024-12-20 |
590.00 |
596.00 |
580.00 |
596.00 |
0.0M |
| 2024-12-19 |
580.00 |
590.00 |
580.00 |
582.00 |
0.0M |
| 2024-12-18 |
590.00 |
590.00 |
586.00 |
590.00 |
0.0M |
| 2024-12-17 |
598.00 |
598.00 |
584.00 |
590.00 |
0.0M |
| 2024-12-16 |
602.00 |
602.00 |
586.00 |
598.00 |
0.0M |
| 2024-12-13 |
610.00 |
610.00 |
594.00 |
602.00 |
0.0M |
| 2024-12-12 |
592.00 |
604.00 |
584.00 |
604.00 |
0.0M |
| 2024-12-11 |
590.00 |
592.00 |
584.00 |
592.00 |
0.0M |
| 2024-12-10 |
590.00 |
590.00 |
584.00 |
590.00 |
0.0M |
| 2024-12-09 |
594.00 |
594.00 |
590.00 |
590.00 |
0.0M |
| 2024-12-06 |
596.00 |
596.00 |
590.00 |
590.00 |
0.0M |
| 2024-12-05 |
618.00 |
618.00 |
592.00 |
592.00 |
0.0M |
| 2024-12-04 |
596.00 |
610.00 |
590.00 |
610.00 |
0.0M |
| 2024-12-03 |
600.00 |
604.00 |
590.00 |
602.00 |
0.0M |
| 2024-12-02 |
598.00 |
600.00 |
598.00 |
600.00 |
0.0M |
| 2024-11-29 |
604.00 |
604.00 |
598.00 |
598.00 |
0.0M |
| 2024-11-28 |
588.00 |
598.00 |
588.00 |
598.00 |
0.0M |
| 2024-11-27 |
606.00 |
606.00 |
598.00 |
598.00 |
0.0M |
| 2024-11-26 |
606.00 |
608.00 |
604.00 |
604.00 |
0.0M |
| 2024-11-25 |
610.00 |
620.00 |
602.00 |
602.00 |
0.0M |
| 2024-11-22 |
604.00 |
608.00 |
602.00 |
608.00 |
0.0M |
| 2024-11-21 |
604.00 |
604.00 |
602.00 |
602.00 |
0.0M |
| 2024-11-20 |
596.00 |
604.00 |
596.00 |
604.00 |
0.0M |
| 2024-11-19 |
610.00 |
610.00 |
594.00 |
604.00 |
0.0M |
| 2024-11-18 |
602.00 |
610.00 |
596.00 |
610.00 |
0.0M |
| 2024-11-15 |
606.00 |
606.00 |
602.00 |
604.00 |
0.0M |
| 2024-11-14 |
610.00 |
610.00 |
586.00 |
606.00 |
0.0M |
| 2024-11-13 |
602.00 |
610.00 |
598.00 |
610.00 |
0.0M |
| 2024-11-12 |
596.00 |
620.00 |
596.00 |
596.00 |
0.0M |
| 2024-11-08 |
594.00 |
594.00 |
590.00 |
594.00 |
0.0M |
| 2024-11-07 |
604.00 |
604.00 |
590.00 |
590.00 |
0.0M |
| 2024-11-06 |
596.00 |
600.00 |
596.00 |
600.00 |
0.0M |
| 2024-11-05 |
590.00 |
596.00 |
586.00 |
596.00 |
0.0M |
| 2024-11-04 |
600.00 |
600.00 |
586.00 |
596.00 |
0.0M |
| 2024-10-31 |
600.00 |
600.00 |
586.00 |
586.00 |
0.0M |
| 2024-10-29 |
598.00 |
598.00 |
598.00 |
598.00 |
0.0M |
| 2024-10-28 |
596.00 |
598.00 |
584.00 |
598.00 |
0.0M |
| 2024-10-25 |
596.00 |
596.00 |
592.00 |
594.00 |
0.0M |
| 2024-10-24 |
586.00 |
596.00 |
586.00 |
596.00 |
0.0M |
| 2024-10-23 |
594.00 |
596.00 |
586.00 |
586.00 |
0.0M |
| 2024-10-22 |
596.00 |
596.00 |
594.00 |
594.00 |
0.0M |
| 2024-10-21 |
586.00 |
594.00 |
584.00 |
594.00 |
0.0M |
| 2024-10-18 |
592.00 |
592.00 |
584.00 |
586.00 |
0.0M |
| 2024-10-17 |
592.00 |
592.00 |
592.00 |
592.00 |
0.0M |
| 2024-10-16 |
586.00 |
586.00 |
584.00 |
584.00 |
0.0M |
| 2024-10-15 |
588.00 |
594.00 |
580.00 |
586.00 |
0.0M |
| 2024-10-14 |
586.00 |
586.00 |
582.00 |
586.00 |
0.0M |
| 2024-10-11 |
584.00 |
590.00 |
582.00 |
586.00 |
0.0M |
| 2024-10-10 |
594.00 |
596.00 |
582.00 |
590.00 |
0.0M |
| 2024-10-09 |
586.00 |
596.00 |
582.00 |
596.00 |
0.0M |
| 2024-10-08 |
584.00 |
586.00 |
584.00 |
586.00 |
0.0M |
| 2024-10-07 |
572.00 |
584.00 |
570.00 |
584.00 |
0.0M |
| 2024-10-04 |
590.00 |
590.00 |
574.00 |
576.00 |
0.0M |
| 2024-10-03 |
578.00 |
582.00 |
578.00 |
582.00 |
0.0M |
| 2024-10-02 |
578.00 |
578.00 |
572.00 |
574.00 |
0.0M |
| 2024-10-01 |
582.00 |
586.00 |
578.00 |
578.00 |
0.0M |
| 2024-09-30 |
586.00 |
586.00 |
576.00 |
576.00 |
0.0M |
| 2024-09-27 |
590.00 |
590.00 |
586.00 |
588.00 |
0.0M |
| 2024-09-26 |
586.00 |
592.00 |
586.00 |
592.00 |
0.0M |
| 2024-09-25 |
580.00 |
590.00 |
574.00 |
586.00 |
0.0M |
| 2024-09-24 |
590.00 |
590.00 |
586.00 |
586.00 |
0.0M |
| 2024-09-23 |
582.00 |
582.00 |
576.00 |
582.00 |
0.0M |
| 2024-09-20 |
576.00 |
582.00 |
576.00 |
582.00 |
0.0M |
| 2024-09-19 |
580.00 |
592.00 |
578.00 |
578.00 |
0.0M |
| 2024-09-18 |
584.00 |
584.00 |
576.00 |
578.00 |
0.0M |
| 2024-09-17 |
596.00 |
600.00 |
580.00 |
582.00 |
0.0M |
| 2024-09-16 |
594.00 |
594.00 |
594.00 |
594.00 |
0.0M |
| 2024-09-13 |
586.00 |
594.00 |
582.00 |
594.00 |
0.0M |
| 2024-09-12 |
584.00 |
598.00 |
584.00 |
592.00 |
0.0M |
| 2024-09-11 |
600.00 |
600.00 |
580.00 |
580.00 |
0.0M |
| 2024-09-10 |
592.00 |
594.00 |
580.00 |
592.00 |
0.0M |
| 2024-09-09 |
586.00 |
592.00 |
586.00 |
590.00 |
0.0M |
| 2024-09-06 |
576.00 |
594.00 |
574.00 |
582.00 |
0.0M |
| 2024-09-05 |
574.00 |
574.00 |
574.00 |
574.00 |
0.0M |
| 2024-09-04 |
586.00 |
586.00 |
578.00 |
578.00 |
0.0M |
| 2024-09-03 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2024-09-02 |
584.00 |
586.00 |
580.00 |
580.00 |
0.0M |
| 2024-08-30 |
576.00 |
594.00 |
576.00 |
584.00 |
0.0M |
| 2024-08-29 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2024-08-28 |
590.00 |
592.00 |
572.00 |
592.00 |
0.0M |
| 2024-08-27 |
586.00 |
600.00 |
584.00 |
590.00 |
0.0M |
| 2024-08-26 |
584.00 |
592.00 |
584.00 |
586.00 |
0.0M |
| 2024-08-23 |
590.00 |
590.00 |
572.00 |
586.00 |
0.0M |
| 2024-08-22 |
590.00 |
590.00 |
572.00 |
588.00 |
0.0M |
| 2024-08-21 |
572.00 |
590.00 |
572.00 |
590.00 |
0.0M |
| 2024-08-20 |
580.00 |
582.00 |
572.00 |
572.00 |
0.0M |
| 2024-08-19 |
586.00 |
590.00 |
580.00 |
580.00 |
0.0M |
| 2024-08-16 |
580.00 |
586.00 |
576.00 |
586.00 |
0.0M |
| 2024-08-14 |
594.00 |
594.00 |
574.00 |
580.00 |
0.0M |
| 2024-08-13 |
600.00 |
600.00 |
574.00 |
580.00 |
0.0M |
| 2024-08-12 |
598.00 |
598.00 |
580.00 |
592.00 |
0.0M |
| 2024-08-09 |
596.00 |
598.00 |
586.00 |
596.00 |
0.0M |
| 2024-08-08 |
586.00 |
596.00 |
586.00 |
596.00 |
0.0M |
| 2024-08-07 |
590.00 |
596.00 |
590.00 |
596.00 |
0.0M |
| 2024-08-06 |
566.00 |
590.00 |
566.00 |
586.00 |
0.0M |
| 2024-08-05 |
570.00 |
578.00 |
560.00 |
570.00 |
0.0M |
| 2024-08-02 |
592.00 |
592.00 |
580.00 |
580.00 |
0.0M |
| 2024-08-01 |
602.00 |
608.00 |
590.00 |
604.00 |
0.0M |
| 2024-07-31 |
602.00 |
606.00 |
602.00 |
602.00 |
0.0M |
| 2024-07-30 |
604.00 |
608.00 |
602.00 |
602.00 |
0.0M |
| 2024-07-29 |
582.00 |
602.00 |
582.00 |
602.00 |
0.0M |
| 2024-07-26 |
582.00 |
592.00 |
570.00 |
570.00 |
0.0M |
| 2024-07-25 |
600.00 |
600.00 |
570.00 |
582.00 |
0.0M |
| 2024-07-24 |
620.00 |
620.00 |
564.00 |
600.00 |
0.0M |
| 2024-07-23 |
620.00 |
624.00 |
584.00 |
620.00 |
0.0M |
| 2024-07-22 |
650.00 |
652.00 |
638.00 |
650.00 |
0.0M |
| 2024-07-19 |
646.00 |
650.00 |
640.00 |
650.00 |
0.0M |
| 2024-07-18 |
632.00 |
660.00 |
632.00 |
646.00 |
0.0M |
| 2024-07-17 |
640.00 |
648.00 |
636.00 |
646.00 |
0.0M |
| 2024-07-16 |
628.00 |
646.00 |
626.00 |
636.00 |
0.0M |
| 2024-07-15 |
620.00 |
628.00 |
616.00 |
628.00 |
0.0M |
| 2024-07-12 |
618.00 |
620.00 |
610.00 |
618.00 |
0.0M |
| 2024-07-11 |
618.00 |
618.00 |
610.00 |
618.00 |
0.0M |
| 2024-07-10 |
608.00 |
610.00 |
608.00 |
610.00 |
0.0M |
| 2024-07-09 |
612.00 |
620.00 |
606.00 |
608.00 |
0.0M |
| 2024-07-08 |
620.00 |
620.00 |
608.00 |
610.00 |
0.0M |
| 2024-07-05 |
606.00 |
612.00 |
602.00 |
612.00 |
0.0M |
| 2024-07-04 |
600.00 |
606.00 |
594.00 |
604.00 |
0.0M |
| 2024-07-03 |
610.00 |
610.00 |
602.00 |
602.00 |
0.0M |
| 2024-07-02 |
606.00 |
612.00 |
606.00 |
608.00 |
0.0M |
| 2024-07-01 |
600.00 |
608.00 |
598.00 |
608.00 |
0.0M |
| 2024-06-28 |
598.00 |
604.00 |
598.00 |
600.00 |
0.0M |
| 2024-06-27 |
604.00 |
604.00 |
590.00 |
596.00 |
0.0M |
| 2024-06-26 |
592.00 |
600.00 |
588.00 |
588.00 |
0.0M |
| 2024-06-25 |
598.00 |
598.00 |
580.00 |
588.00 |
0.0M |
| 2024-06-24 |
580.00 |
598.00 |
580.00 |
594.00 |
0.0M |
| 2024-06-21 |
598.00 |
600.00 |
580.00 |
584.00 |
0.0M |
| 2024-06-20 |
610.00 |
610.00 |
600.00 |
602.00 |
0.0M |
| 2024-06-19 |
620.00 |
622.00 |
604.00 |
610.00 |
0.0M |
| 2024-06-18 |
610.00 |
622.00 |
610.00 |
620.00 |
0.0M |
| 2024-06-17 |
600.00 |
610.00 |
600.00 |
604.00 |
0.0M |
| 2024-06-14 |
584.00 |
608.00 |
584.00 |
600.00 |
0.0M |
| 2024-06-13 |
600.00 |
604.00 |
590.00 |
592.00 |
0.0M |
| 2024-06-12 |
590.00 |
598.00 |
590.00 |
598.00 |
0.0M |
| 2024-06-11 |
590.00 |
598.00 |
582.00 |
594.00 |
0.0M |
| 2024-06-10 |
590.00 |
598.00 |
564.00 |
598.00 |
0.0M |
| 2024-06-07 |
578.00 |
590.00 |
568.00 |
590.00 |
0.0M |
| 2024-06-06 |
556.00 |
578.00 |
548.00 |
578.00 |
0.0M |
| 2024-06-05 |
560.00 |
560.00 |
558.00 |
560.00 |
0.0M |
| 2024-06-04 |
572.00 |
572.00 |
556.00 |
566.00 |
0.0M |
| 2024-06-03 |
556.00 |
566.00 |
556.00 |
566.00 |
0.0M |
| 2024-05-31 |
552.00 |
554.00 |
548.00 |
548.00 |
0.0M |
| 2024-05-29 |
544.00 |
550.00 |
544.00 |
546.00 |
0.0M |
| 2024-05-28 |
540.00 |
544.00 |
540.00 |
544.00 |
0.0M |
| 2024-05-27 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0M |
| 2024-05-24 |
540.00 |
550.00 |
540.00 |
540.00 |
0.0M |
| 2024-05-23 |
548.00 |
554.00 |
534.00 |
544.00 |
0.0M |
| 2024-05-22 |
542.00 |
544.00 |
542.00 |
542.00 |
0.0M |
| 2024-05-21 |
546.00 |
546.00 |
538.00 |
546.00 |
0.0M |
| 2024-05-20 |
544.00 |
544.00 |
540.00 |
544.00 |
0.0M |
| 2024-05-17 |
544.00 |
546.00 |
542.00 |
544.00 |
0.0M |
| 2024-05-16 |
540.00 |
546.00 |
534.00 |
544.00 |
0.0M |
| 2024-05-15 |
534.00 |
540.00 |
534.00 |
540.00 |
0.0M |
| 2024-05-14 |
540.00 |
540.00 |
534.00 |
534.00 |
0.0M |
| 2024-05-13 |
546.00 |
546.00 |
534.00 |
540.00 |
0.0M |
| 2024-05-10 |
538.00 |
546.00 |
536.00 |
544.00 |
0.0M |
| 2024-05-09 |
542.00 |
542.00 |
534.00 |
540.00 |
0.0M |
| 2024-05-08 |
556.00 |
556.00 |
542.00 |
542.00 |
0.0M |
| 2024-05-07 |
556.00 |
556.00 |
546.00 |
548.00 |
0.0M |
| 2024-05-06 |
550.00 |
550.00 |
540.00 |
550.00 |
0.0M |
| 2024-05-02 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2024-04-30 |
550.00 |
550.00 |
540.00 |
540.00 |
0.0M |
| 2024-04-29 |
550.00 |
550.00 |
542.00 |
550.00 |
0.0M |
| 2024-04-26 |
550.00 |
550.00 |
536.00 |
538.00 |
0.0M |
| 2024-04-25 |
546.00 |
550.00 |
546.00 |
546.00 |
0.0M |
| 2024-04-24 |
548.00 |
548.00 |
546.00 |
546.00 |
0.0M |
| 2024-04-23 |
538.00 |
550.00 |
538.00 |
546.00 |
0.0M |
| 2024-04-22 |
560.00 |
564.00 |
538.00 |
538.00 |
0.0M |
| 2024-04-19 |
550.00 |
568.00 |
524.00 |
568.00 |
0.0M |
| 2024-04-18 |
550.00 |
550.00 |
542.00 |
550.00 |
0.0M |
| 2024-04-16 |
534.00 |
536.00 |
524.00 |
536.00 |
0.0M |
| 2024-04-15 |
524.00 |
534.00 |
524.00 |
534.00 |
0.0M |
| 2024-04-12 |
534.00 |
536.00 |
522.00 |
524.00 |
0.0M |
| 2024-04-11 |
534.00 |
534.00 |
530.00 |
532.00 |
0.0M |
| 2024-04-10 |
548.00 |
548.00 |
532.00 |
534.00 |
0.0M |
| 2024-04-09 |
556.00 |
556.00 |
536.00 |
546.00 |
0.0M |
| 2024-04-08 |
546.00 |
552.00 |
544.00 |
550.00 |
0.0M |
| 2024-04-05 |
552.00 |
558.00 |
542.00 |
542.00 |
0.0M |
| 2024-04-04 |
554.00 |
554.00 |
550.00 |
554.00 |
0.0M |
| 2024-04-03 |
558.00 |
558.00 |
550.00 |
550.00 |
0.0M |
| 2024-04-02 |
560.00 |
566.00 |
540.00 |
554.00 |
0.0M |
| 2024-03-28 |
552.00 |
558.00 |
552.00 |
558.00 |
0.0M |
| 2024-03-27 |
552.00 |
556.00 |
550.00 |
556.00 |
0.0M |
| 2024-03-26 |
550.00 |
554.00 |
550.00 |
552.00 |
0.0M |
| 2024-03-25 |
550.00 |
556.00 |
550.00 |
556.00 |
0.0M |
| 2024-03-22 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2024-03-21 |
538.00 |
548.00 |
538.00 |
540.00 |
0.0M |
| 2024-03-20 |
548.00 |
548.00 |
546.00 |
546.00 |
0.0M |
| 2024-03-19 |
540.00 |
542.00 |
540.00 |
542.00 |
0.0M |
| 2024-03-18 |
542.00 |
546.00 |
524.00 |
542.00 |
0.0M |
| 2024-03-15 |
532.00 |
550.00 |
530.00 |
542.00 |
0.0M |
| 2024-03-14 |
528.00 |
534.00 |
528.00 |
532.00 |
0.0M |
| 2024-03-13 |
520.00 |
534.00 |
520.00 |
528.00 |
0.0M |
| 2024-03-12 |
526.00 |
528.00 |
520.00 |
524.00 |
0.0M |
| 2024-03-11 |
538.00 |
538.00 |
520.00 |
526.00 |
0.0M |
| 2024-03-08 |
538.00 |
538.00 |
522.00 |
530.00 |
0.0M |
| 2024-03-07 |
536.00 |
536.00 |
534.00 |
536.00 |
0.0M |
| 2024-03-06 |
530.00 |
540.00 |
530.00 |
538.00 |
0.0M |
| 2024-03-05 |
532.00 |
532.00 |
530.00 |
532.00 |
0.0M |
| 2024-03-04 |
522.00 |
550.00 |
520.00 |
526.00 |
0.0M |
| 2024-03-01 |
516.00 |
520.00 |
514.00 |
520.00 |
0.0M |
| 2024-02-29 |
510.00 |
530.00 |
510.00 |
516.00 |
0.0M |
| 2024-02-28 |
522.00 |
522.00 |
514.00 |
518.00 |
0.0M |
| 2024-02-27 |
520.00 |
520.00 |
516.00 |
516.00 |
0.0M |
| 2024-02-26 |
520.00 |
520.00 |
516.00 |
520.00 |
0.0M |
| 2024-02-23 |
506.00 |
516.00 |
506.00 |
516.00 |
0.0M |
| 2024-02-22 |
512.00 |
512.00 |
508.00 |
508.00 |
0.0M |
| 2024-02-21 |
510.00 |
512.00 |
506.00 |
506.00 |
0.0M |
| 2024-02-20 |
514.00 |
518.00 |
510.00 |
510.00 |
0.0M |
| 2024-02-19 |
516.00 |
520.00 |
510.00 |
514.00 |
0.0M |
| 2024-02-16 |
518.00 |
520.00 |
506.00 |
512.00 |
0.0M |
| 2024-02-15 |
508.00 |
516.00 |
508.00 |
516.00 |
0.0M |
| 2024-02-14 |
512.00 |
512.00 |
508.00 |
508.00 |
0.0M |
| 2024-02-13 |
516.00 |
516.00 |
508.00 |
514.00 |
0.0M |
| 2024-02-12 |
508.00 |
514.00 |
506.00 |
510.00 |
0.0M |
| 2024-02-09 |
514.00 |
514.00 |
508.00 |
508.00 |
0.0M |
| 2024-02-08 |
516.00 |
516.00 |
506.00 |
506.00 |
0.0M |
| 2024-02-07 |
504.00 |
516.00 |
502.00 |
502.00 |
0.0M |
| 2024-02-06 |
500.00 |
510.00 |
500.00 |
510.00 |
0.0M |
| 2024-02-05 |
506.00 |
506.00 |
492.00 |
500.00 |
0.0M |
| 2024-02-02 |
504.00 |
504.00 |
500.00 |
504.00 |
0.0M |
| 2024-02-01 |
497.00 |
506.00 |
497.00 |
500.00 |
0.0M |
| 2024-01-31 |
508.00 |
516.00 |
497.00 |
497.00 |
0.0M |
| 2024-01-30 |
510.00 |
510.00 |
500.00 |
500.00 |
0.0M |
| 2024-01-29 |
508.00 |
516.00 |
500.00 |
500.00 |
0.0M |
| 2024-01-26 |
508.00 |
508.00 |
508.00 |
508.00 |
0.0M |
| 2024-01-25 |
502.00 |
516.00 |
502.00 |
506.00 |
0.0M |
| 2024-01-24 |
516.00 |
516.00 |
512.00 |
514.00 |
0.0M |
| 2024-01-23 |
506.00 |
516.00 |
506.00 |
516.00 |
0.0M |
| 2024-01-22 |
506.00 |
510.00 |
500.00 |
504.00 |
0.0M |
| 2024-01-19 |
495.00 |
504.00 |
495.00 |
504.00 |
0.0M |
| 2024-01-18 |
510.00 |
510.00 |
494.00 |
500.00 |
0.0M |
| 2024-01-17 |
500.00 |
504.00 |
496.00 |
500.00 |
0.0M |
| 2024-01-16 |
495.00 |
504.00 |
489.00 |
494.00 |
0.0M |
| 2024-01-15 |
487.00 |
496.00 |
483.00 |
495.00 |
0.0M |
| 2024-01-12 |
493.00 |
498.00 |
493.00 |
497.00 |
0.0M |
| 2024-01-11 |
484.00 |
492.00 |
484.00 |
490.00 |
0.0M |
| 2024-01-10 |
490.00 |
492.00 |
484.00 |
484.00 |
0.0M |
| 2024-01-09 |
481.00 |
491.00 |
481.00 |
490.00 |
0.0M |
| 2024-01-08 |
489.00 |
491.00 |
481.00 |
481.00 |
0.0M |
| 2024-01-05 |
480.00 |
487.00 |
480.00 |
486.00 |
0.0M |
| 2024-01-04 |
486.00 |
486.00 |
480.00 |
480.00 |
0.0M |
| 2024-01-03 |
490.00 |
490.00 |
485.00 |
485.00 |
0.0M |
| 2024-01-02 |
483.00 |
488.00 |
483.00 |
488.00 |
0.0M |