| 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 |
508.00 |
511.00 |
475.00 |
480.00 |
152.2M |
| 2024-12-27 |
553.00 |
553.70 |
470.00 |
509.20 |
400.9M |
| 2024-12-26 |
516.10 |
552.40 |
515.00 |
552.40 |
238.3M |
| 2024-12-25 |
469.00 |
522.00 |
463.50 |
518.30 |
270.9M |
| 2024-12-24 |
450.00 |
485.60 |
417.00 |
477.00 |
253.0M |
| 2024-12-23 |
435.00 |
452.00 |
431.40 |
450.00 |
102.8M |
| 2024-12-20 |
444.90 |
453.50 |
433.40 |
443.00 |
153.3M |
| 2024-12-19 |
431.00 |
447.50 |
403.30 |
444.80 |
327.2M |
| 2024-12-18 |
417.60 |
417.60 |
390.00 |
417.60 |
226.0M |
| 2024-12-17 |
350.40 |
351.40 |
337.60 |
337.60 |
50.4M |
| 2024-12-16 |
355.50 |
357.90 |
351.40 |
351.40 |
20.6M |
| 2024-12-13 |
355.00 |
358.90 |
354.00 |
355.70 |
24.3M |
| 2024-12-12 |
364.40 |
365.20 |
355.10 |
357.00 |
33.9M |
| 2024-12-11 |
366.60 |
369.00 |
363.10 |
364.90 |
24.7M |
| 2024-12-10 |
372.90 |
375.80 |
366.00 |
366.00 |
31.7M |
| 2024-12-09 |
369.20 |
372.50 |
366.00 |
367.40 |
26.3M |
| 2024-12-06 |
363.90 |
369.60 |
362.60 |
367.50 |
53.3M |
| 2024-12-05 |
354.30 |
360.40 |
352.30 |
358.00 |
40.7M |
| 2024-12-04 |
362.40 |
363.70 |
350.10 |
350.10 |
47.2M |
| 2024-12-03 |
362.00 |
370.40 |
361.50 |
363.20 |
44.8M |
| 2024-12-02 |
358.10 |
362.60 |
357.10 |
360.40 |
42.7M |
| 2024-11-29 |
370.00 |
372.90 |
357.00 |
358.90 |
84.6M |
| 2024-11-28 |
372.00 |
378.70 |
369.80 |
373.90 |
50.5M |
| 2024-11-27 |
380.00 |
381.40 |
370.30 |
373.50 |
57.2M |
| 2024-11-26 |
405.00 |
408.50 |
387.10 |
392.10 |
90.8M |
| 2024-11-25 |
408.80 |
410.80 |
405.40 |
406.90 |
35.9M |
| 2024-11-22 |
410.00 |
413.00 |
406.20 |
406.30 |
25.7M |
| 2024-11-21 |
415.80 |
419.20 |
409.40 |
412.00 |
27.1M |
| 2024-11-20 |
423.50 |
427.60 |
415.70 |
419.40 |
27.3M |
| 2024-11-19 |
430.70 |
437.50 |
423.90 |
428.70 |
36.0M |
| 2024-11-18 |
425.00 |
430.70 |
421.60 |
429.30 |
34.8M |
| 2024-11-15 |
425.00 |
437.80 |
418.20 |
428.50 |
93.3M |
| 2024-11-14 |
417.00 |
419.60 |
404.30 |
410.20 |
45.7M |
| 2024-11-13 |
408.00 |
434.00 |
407.90 |
414.00 |
114.0M |
| 2024-11-12 |
370.50 |
444.60 |
367.00 |
415.80 |
270.7M |
| 2024-11-11 |
380.00 |
380.40 |
365.80 |
368.60 |
104.4M |
| 2024-11-08 |
370.00 |
387.50 |
368.50 |
385.20 |
137.4M |
| 2024-11-07 |
404.20 |
414.30 |
403.90 |
410.00 |
49.5M |
| 2024-11-06 |
410.00 |
419.00 |
401.20 |
401.20 |
51.5M |
| 2024-11-05 |
404.60 |
411.50 |
404.00 |
409.90 |
30.9M |
| 2024-11-01 |
402.00 |
407.70 |
400.40 |
402.20 |
32.3M |
| 2024-10-31 |
410.00 |
413.80 |
408.10 |
411.20 |
25.9M |
| 2024-10-30 |
409.00 |
413.10 |
408.30 |
409.30 |
27.5M |
| 2024-10-29 |
411.80 |
414.40 |
408.20 |
411.20 |
21.2M |
| 2024-10-28 |
398.60 |
411.60 |
395.80 |
409.80 |
40.2M |
| 2024-10-25 |
397.50 |
399.80 |
393.40 |
395.90 |
22.2M |
| 2024-10-24 |
398.00 |
400.80 |
393.20 |
397.20 |
28.5M |
| 2024-10-23 |
399.00 |
408.60 |
397.40 |
403.50 |
38.7M |
| 2024-10-22 |
398.80 |
402.60 |
395.80 |
397.30 |
29.0M |
| 2024-10-21 |
398.00 |
404.60 |
396.00 |
399.10 |
29.6M |
| 2024-10-18 |
400.70 |
403.10 |
394.20 |
395.50 |
20.2M |
| 2024-10-17 |
396.90 |
401.90 |
395.80 |
397.30 |
27.1M |
| 2024-10-16 |
394.00 |
398.50 |
390.50 |
392.40 |
31.1M |
| 2024-10-15 |
400.20 |
402.50 |
395.80 |
396.00 |
24.8M |
| 2024-10-11 |
401.90 |
403.80 |
396.10 |
396.30 |
24.1M |
| 2024-10-10 |
400.40 |
403.30 |
398.60 |
399.80 |
25.2M |
| 2024-10-09 |
401.00 |
403.90 |
393.30 |
395.10 |
40.7M |
| 2024-10-08 |
414.00 |
414.30 |
399.10 |
399.80 |
62.3M |
| 2024-10-07 |
421.60 |
423.70 |
417.90 |
420.90 |
32.0M |
| 2024-10-04 |
419.70 |
420.60 |
411.90 |
414.30 |
22.5M |
| 2024-10-03 |
417.00 |
419.90 |
414.80 |
417.20 |
29.5M |
| 2024-10-02 |
405.60 |
412.70 |
404.30 |
408.40 |
24.9M |
| 2024-10-01 |
406.50 |
409.90 |
402.30 |
409.70 |
33.4M |
| 2024-09-30 |
404.10 |
410.00 |
402.10 |
402.50 |
60.5M |
| 2024-09-27 |
423.00 |
430.00 |
412.60 |
428.10 |
59.4M |
| 2024-09-26 |
408.00 |
413.50 |
403.40 |
413.50 |
42.7M |
| 2024-09-25 |
401.10 |
414.70 |
401.10 |
411.00 |
37.7M |
| 2024-09-24 |
408.70 |
411.50 |
401.40 |
403.50 |
30.2M |
| 2024-09-20 |
410.10 |
411.90 |
405.50 |
405.90 |
36.3M |
| 2024-09-19 |
405.80 |
407.50 |
400.30 |
402.10 |
45.0M |
| 2024-09-18 |
384.90 |
390.50 |
383.00 |
389.80 |
32.8M |
| 2024-09-17 |
390.20 |
391.80 |
378.20 |
382.70 |
39.2M |
| 2024-09-13 |
394.10 |
395.40 |
390.10 |
390.80 |
20.0M |
| 2024-09-12 |
396.10 |
398.40 |
390.40 |
393.90 |
30.0M |
| 2024-09-11 |
400.00 |
400.00 |
384.80 |
388.10 |
50.0M |
| 2024-09-10 |
412.00 |
413.20 |
402.50 |
402.50 |
24.8M |
| 2024-09-09 |
407.00 |
409.50 |
400.20 |
408.10 |
30.8M |
| 2024-09-06 |
410.80 |
416.70 |
410.30 |
415.00 |
24.3M |
| 2024-09-05 |
410.00 |
422.70 |
407.90 |
416.20 |
29.8M |
| 2024-09-04 |
420.00 |
421.60 |
411.20 |
413.50 |
43.0M |
| 2024-09-03 |
431.50 |
434.10 |
429.10 |
429.60 |
18.3M |
| 2024-09-02 |
433.50 |
435.80 |
426.10 |
427.80 |
20.5M |
| 2024-08-30 |
422.50 |
427.60 |
419.50 |
425.50 |
24.5M |
| 2024-08-29 |
425.00 |
427.10 |
418.80 |
420.20 |
32.3M |
| 2024-08-28 |
429.30 |
429.30 |
423.10 |
427.70 |
21.9M |
| 2024-08-27 |
423.70 |
432.20 |
423.70 |
430.50 |
19.8M |
| 2024-08-26 |
422.50 |
424.50 |
417.60 |
422.90 |
39.1M |
| 2024-08-23 |
440.50 |
444.30 |
437.00 |
441.90 |
20.4M |
| 2024-08-22 |
435.80 |
437.90 |
432.70 |
437.90 |
23.0M |
| 2024-08-21 |
442.00 |
444.00 |
437.80 |
441.40 |
20.4M |
| 2024-08-20 |
448.00 |
449.20 |
442.00 |
447.80 |
25.6M |
| 2024-08-19 |
443.00 |
447.90 |
435.80 |
437.00 |
24.2M |
| 2024-08-16 |
453.10 |
453.80 |
438.80 |
443.00 |
29.5M |
| 2024-08-15 |
429.30 |
438.40 |
426.70 |
435.80 |
26.1M |
| 2024-08-14 |
423.80 |
427.10 |
420.40 |
425.80 |
28.8M |
| 2024-08-13 |
410.10 |
417.80 |
406.10 |
417.80 |
29.3M |
| 2024-08-09 |
420.50 |
420.80 |
404.20 |
410.20 |
37.3M |
| 2024-08-08 |
417.10 |
424.20 |
411.20 |
412.50 |
39.5M |
| 2024-08-07 |
400.00 |
433.50 |
396.00 |
422.20 |
53.9M |
| 2024-08-06 |
418.10 |
429.70 |
405.00 |
412.00 |
52.5M |
| 2024-08-05 |
405.00 |
412.70 |
377.30 |
378.10 |
76.8M |
| 2024-08-02 |
450.00 |
454.00 |
435.30 |
442.10 |
64.5M |
| 2024-08-01 |
475.00 |
485.80 |
459.20 |
475.00 |
79.2M |
| 2024-07-31 |
473.00 |
490.40 |
470.50 |
486.20 |
43.9M |
| 2024-07-30 |
477.20 |
486.70 |
475.60 |
478.10 |
45.4M |
| 2024-07-29 |
471.00 |
482.90 |
470.20 |
476.50 |
54.6M |
| 2024-07-26 |
481.50 |
482.30 |
463.10 |
466.20 |
102.3M |
| 2024-07-25 |
510.00 |
520.50 |
463.90 |
485.00 |
103.2M |
| 2024-07-24 |
534.70 |
536.20 |
521.20 |
521.40 |
47.6M |
| 2024-07-23 |
540.70 |
545.10 |
537.20 |
539.60 |
20.3M |
| 2024-07-22 |
539.50 |
540.30 |
534.50 |
535.00 |
23.5M |
| 2024-07-19 |
548.40 |
548.40 |
538.40 |
540.30 |
29.9M |
| 2024-07-18 |
551.50 |
553.10 |
545.00 |
545.00 |
35.8M |
| 2024-07-17 |
554.90 |
564.20 |
554.70 |
557.80 |
19.9M |
| 2024-07-16 |
558.60 |
559.20 |
553.50 |
553.60 |
22.0M |
| 2024-07-12 |
551.60 |
560.70 |
551.10 |
556.40 |
22.2M |
| 2024-07-11 |
556.00 |
562.80 |
555.90 |
561.60 |
28.4M |
| 2024-07-10 |
548.30 |
553.40 |
542.20 |
550.90 |
44.4M |
| 2024-07-09 |
560.10 |
561.40 |
550.00 |
555.80 |
22.8M |
| 2024-07-08 |
566.70 |
567.70 |
559.90 |
560.50 |
24.2M |
| 2024-07-05 |
576.00 |
576.00 |
561.30 |
562.00 |
23.1M |
| 2024-07-04 |
555.60 |
577.50 |
555.40 |
577.50 |
39.2M |
| 2024-07-03 |
551.30 |
553.50 |
547.80 |
552.80 |
21.3M |
| 2024-07-02 |
549.70 |
550.90 |
547.10 |
547.40 |
21.7M |
| 2024-07-01 |
552.00 |
555.80 |
548.30 |
552.40 |
22.2M |
| 2024-06-28 |
547.70 |
548.50 |
544.00 |
545.90 |
19.6M |
| 2024-06-27 |
544.80 |
547.70 |
541.10 |
546.70 |
30.7M |
| 2024-06-26 |
548.00 |
548.20 |
541.80 |
542.20 |
21.3M |
| 2024-06-25 |
545.50 |
548.40 |
542.10 |
547.50 |
21.0M |
| 2024-06-24 |
545.60 |
547.10 |
539.70 |
539.70 |
15.6M |
| 2024-06-21 |
543.00 |
547.60 |
541.40 |
543.00 |
34.6M |
| 2024-06-20 |
539.00 |
544.90 |
536.50 |
543.60 |
22.4M |
| 2024-06-19 |
536.40 |
545.70 |
535.80 |
543.20 |
26.6M |
| 2024-06-18 |
527.60 |
531.90 |
525.00 |
530.00 |
15.7M |
| 2024-06-17 |
531.00 |
531.00 |
518.00 |
519.80 |
29.9M |
| 2024-06-14 |
533.10 |
539.10 |
530.70 |
535.90 |
19.5M |
| 2024-06-13 |
545.90 |
546.20 |
535.20 |
535.20 |
20.1M |
| 2024-06-12 |
542.80 |
545.60 |
539.60 |
545.30 |
16.1M |
| 2024-06-11 |
549.70 |
551.50 |
543.60 |
545.40 |
20.0M |
| 2024-06-10 |
536.00 |
545.80 |
534.70 |
545.10 |
21.6M |
| 2024-06-07 |
531.80 |
534.30 |
529.50 |
531.70 |
17.3M |
| 2024-06-06 |
539.80 |
541.30 |
532.30 |
533.00 |
29.1M |
| 2024-06-05 |
550.00 |
550.20 |
537.20 |
540.10 |
44.8M |
| 2024-06-04 |
560.40 |
563.70 |
553.60 |
556.80 |
30.0M |
| 2024-06-03 |
562.70 |
573.30 |
559.80 |
569.40 |
32.7M |
| 2024-05-31 |
550.30 |
559.50 |
550.20 |
558.40 |
27.2M |
| 2024-05-30 |
550.00 |
551.90 |
544.60 |
550.30 |
26.7M |
| 2024-05-29 |
565.00 |
565.70 |
553.50 |
554.30 |
16.0M |
| 2024-05-28 |
559.00 |
564.30 |
556.50 |
563.00 |
14.5M |
| 2024-05-27 |
555.00 |
559.80 |
554.20 |
559.20 |
14.1M |
| 2024-05-24 |
550.00 |
556.20 |
547.50 |
552.50 |
16.2M |
| 2024-05-23 |
553.00 |
561.90 |
551.40 |
557.40 |
20.6M |
| 2024-05-22 |
555.30 |
558.70 |
550.40 |
552.80 |
16.1M |
| 2024-05-21 |
560.60 |
565.50 |
556.60 |
556.70 |
15.8M |
| 2024-05-20 |
554.60 |
563.90 |
549.40 |
559.90 |
23.4M |
| 2024-05-17 |
553.90 |
556.70 |
549.20 |
552.10 |
22.8M |
| 2024-05-16 |
561.70 |
562.80 |
544.30 |
555.00 |
40.3M |
| 2024-05-15 |
571.00 |
587.80 |
568.00 |
568.00 |
29.0M |
| 2024-05-14 |
562.30 |
574.30 |
559.10 |
572.40 |
35.0M |
| 2024-05-13 |
555.00 |
562.40 |
548.40 |
557.90 |
32.7M |
| 2024-05-10 |
591.60 |
597.00 |
548.00 |
551.90 |
85.0M |
| 2024-05-09 |
572.10 |
578.50 |
560.10 |
576.50 |
29.5M |
| 2024-05-08 |
577.50 |
580.70 |
571.20 |
571.20 |
21.8M |
| 2024-05-07 |
579.90 |
583.00 |
574.90 |
580.00 |
22.7M |
| 2024-05-02 |
579.30 |
581.90 |
576.10 |
580.00 |
24.2M |
| 2024-05-01 |
575.30 |
582.00 |
570.80 |
579.30 |
34.0M |
| 2024-04-30 |
558.50 |
581.70 |
551.30 |
581.70 |
55.7M |
| 2024-04-26 |
547.00 |
551.60 |
538.60 |
549.00 |
25.5M |
| 2024-04-25 |
550.30 |
554.90 |
546.50 |
546.70 |
39.9M |
| 2024-04-24 |
550.20 |
558.80 |
549.30 |
556.10 |
53.0M |
| 2024-04-23 |
552.50 |
559.50 |
550.10 |
551.30 |
45.2M |
| 2024-04-22 |
543.00 |
551.00 |
536.30 |
550.40 |
71.8M |
| 2024-04-19 |
569.90 |
572.70 |
556.70 |
561.40 |
26.9M |
| 2024-04-18 |
569.70 |
577.30 |
565.60 |
570.00 |
19.4M |
| 2024-04-17 |
584.50 |
585.70 |
564.70 |
566.50 |
24.5M |
| 2024-04-16 |
583.00 |
589.20 |
576.40 |
578.90 |
22.2M |
| 2024-04-15 |
584.30 |
587.30 |
578.90 |
586.50 |
16.4M |
| 2024-04-12 |
589.90 |
593.40 |
586.00 |
591.70 |
21.8M |
| 2024-04-11 |
585.90 |
589.40 |
580.60 |
585.90 |
28.9M |
| 2024-04-10 |
589.40 |
600.20 |
587.20 |
595.90 |
20.2M |
| 2024-04-09 |
585.50 |
591.40 |
581.70 |
590.90 |
18.4M |
| 2024-04-08 |
578.80 |
583.30 |
574.00 |
583.30 |
19.7M |
| 2024-04-05 |
577.00 |
578.10 |
569.40 |
577.50 |
23.3M |
| 2024-04-04 |
588.90 |
590.90 |
580.50 |
584.60 |
24.9M |
| 2024-04-03 |
583.50 |
592.10 |
581.00 |
584.60 |
19.3M |
| 2024-04-02 |
602.50 |
603.50 |
587.60 |
588.00 |
20.4M |
| 2024-04-01 |
612.50 |
616.30 |
595.20 |
597.80 |
23.1M |
| 2024-03-29 |
606.00 |
610.90 |
601.00 |
608.30 |
21.8M |
| 2024-03-28 |
595.00 |
606.20 |
590.60 |
597.20 |
27.0M |
| 2024-03-27 |
606.90 |
608.00 |
600.70 |
603.40 |
31.8M |
| 2024-03-26 |
608.90 |
616.50 |
591.00 |
604.10 |
67.1M |
| 2024-03-25 |
637.70 |
644.50 |
627.50 |
628.90 |
31.8M |
| 2024-03-22 |
631.60 |
651.50 |
631.10 |
642.50 |
54.6M |
| 2024-03-21 |
615.60 |
625.90 |
612.00 |
621.60 |
42.1M |
| 2024-03-19 |
598.80 |
608.80 |
595.40 |
605.70 |
36.7M |
| 2024-03-18 |
588.50 |
621.70 |
588.50 |
605.30 |
76.5M |
| 2024-03-15 |
566.50 |
581.60 |
564.60 |
581.60 |
55.8M |
| 2024-03-14 |
560.00 |
568.70 |
555.90 |
563.60 |
41.4M |
| 2024-03-13 |
547.90 |
555.50 |
544.70 |
551.30 |
33.8M |
| 2024-03-12 |
529.80 |
543.00 |
523.80 |
541.80 |
29.4M |
| 2024-03-11 |
540.00 |
540.70 |
524.00 |
530.70 |
50.0M |
| 2024-03-08 |
544.00 |
554.70 |
541.50 |
552.50 |
42.3M |
| 2024-03-07 |
580.00 |
581.90 |
550.30 |
555.70 |
67.6M |
| 2024-03-06 |
580.00 |
585.60 |
578.40 |
583.60 |
19.8M |
| 2024-03-05 |
578.80 |
582.10 |
572.20 |
578.50 |
30.3M |
| 2024-03-04 |
594.00 |
600.30 |
585.70 |
587.80 |
28.4M |
| 2024-03-01 |
588.00 |
597.30 |
585.10 |
594.00 |
22.5M |
| 2024-02-29 |
588.50 |
603.40 |
586.00 |
588.80 |
46.7M |
| 2024-02-28 |
579.10 |
590.40 |
578.90 |
588.00 |
33.0M |
| 2024-02-27 |
573.00 |
580.40 |
567.70 |
576.30 |
27.8M |
| 2024-02-26 |
570.50 |
577.00 |
568.60 |
573.40 |
28.5M |
| 2024-02-22 |
569.50 |
575.60 |
567.30 |
569.70 |
28.5M |
| 2024-02-21 |
566.20 |
570.70 |
561.30 |
566.40 |
24.9M |
| 2024-02-20 |
566.00 |
568.30 |
563.40 |
566.20 |
21.7M |
| 2024-02-19 |
556.80 |
565.50 |
553.60 |
564.30 |
27.2M |
| 2024-02-16 |
551.40 |
560.90 |
549.10 |
557.20 |
31.4M |
| 2024-02-15 |
550.40 |
551.50 |
542.70 |
550.10 |
27.6M |
| 2024-02-14 |
559.60 |
560.00 |
543.40 |
547.70 |
41.3M |
| 2024-02-13 |
555.80 |
560.50 |
553.20 |
559.60 |
45.3M |
| 2024-02-09 |
568.50 |
575.20 |
552.00 |
553.10 |
119.6M |
| 2024-02-08 |
616.00 |
625.40 |
607.70 |
625.40 |
44.8M |
| 2024-02-07 |
600.20 |
623.00 |
599.60 |
614.10 |
43.8M |
| 2024-02-06 |
597.80 |
601.70 |
589.70 |
597.20 |
32.1M |
| 2024-02-05 |
588.50 |
599.30 |
585.50 |
596.50 |
32.5M |
| 2024-02-02 |
587.00 |
588.50 |
577.40 |
577.40 |
23.4M |
| 2024-02-01 |
580.00 |
588.50 |
576.60 |
585.60 |
22.2M |
| 2024-01-31 |
575.50 |
589.00 |
574.10 |
588.40 |
32.8M |
| 2024-01-30 |
570.40 |
576.90 |
568.80 |
575.60 |
37.5M |
| 2024-01-29 |
569.40 |
578.40 |
569.00 |
576.60 |
32.2M |
| 2024-01-26 |
571.00 |
571.90 |
559.40 |
560.40 |
32.5M |
| 2024-01-25 |
569.90 |
577.00 |
568.50 |
575.80 |
19.1M |
| 2024-01-24 |
578.00 |
578.70 |
569.10 |
571.10 |
22.6M |
| 2024-01-23 |
583.00 |
583.70 |
575.50 |
577.80 |
27.3M |
| 2024-01-22 |
574.90 |
583.70 |
574.20 |
583.70 |
27.0M |
| 2024-01-19 |
579.60 |
579.60 |
566.30 |
570.80 |
24.7M |
| 2024-01-18 |
565.10 |
577.90 |
564.80 |
572.20 |
27.4M |
| 2024-01-17 |
574.10 |
580.00 |
563.80 |
563.90 |
30.0M |
| 2024-01-16 |
568.90 |
571.40 |
564.60 |
569.50 |
21.4M |
| 2024-01-15 |
572.40 |
575.60 |
567.00 |
568.70 |
20.5M |
| 2024-01-12 |
581.10 |
582.50 |
568.40 |
571.70 |
28.9M |
| 2024-01-11 |
585.00 |
589.40 |
577.60 |
581.30 |
29.7M |
| 2024-01-10 |
566.00 |
575.10 |
563.50 |
569.80 |
20.9M |
| 2024-01-09 |
571.60 |
571.80 |
562.10 |
566.40 |
23.5M |
| 2024-01-05 |
568.40 |
572.80 |
565.60 |
567.30 |
22.1M |
| 2024-01-04 |
559.00 |
563.60 |
549.10 |
563.60 |
26.5M |