| 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 |
174.00 |
174.00 |
172.00 |
172.00 |
0.0M |
| 2024-12-27 |
178.00 |
178.00 |
172.00 |
174.00 |
0.0M |
| 2024-12-23 |
172.00 |
174.00 |
170.00 |
173.00 |
0.0M |
| 2024-12-20 |
169.00 |
173.00 |
168.00 |
172.00 |
0.0M |
| 2024-12-19 |
169.00 |
171.00 |
168.00 |
169.00 |
0.0M |
| 2024-12-18 |
174.00 |
174.00 |
167.00 |
168.00 |
0.0M |
| 2024-12-17 |
175.00 |
175.00 |
173.00 |
173.00 |
0.0M |
| 2024-12-16 |
176.00 |
176.00 |
175.00 |
175.00 |
0.0M |
| 2024-12-13 |
176.00 |
176.00 |
176.00 |
176.00 |
0.0M |
| 2024-12-12 |
176.00 |
176.00 |
176.00 |
176.00 |
0.0M |
| 2024-12-11 |
175.00 |
176.00 |
175.00 |
176.00 |
0.0M |
| 2024-12-10 |
176.00 |
176.00 |
175.00 |
175.00 |
0.0M |
| 2024-12-09 |
178.00 |
178.00 |
174.00 |
174.00 |
0.0M |
| 2024-12-06 |
175.00 |
175.00 |
175.00 |
175.00 |
0.0M |
| 2024-12-05 |
177.00 |
178.00 |
174.00 |
174.00 |
0.0M |
| 2024-12-04 |
178.00 |
178.00 |
176.00 |
176.00 |
0.0M |
| 2024-12-03 |
178.00 |
178.00 |
178.00 |
178.00 |
0.0M |
| 2024-12-02 |
183.00 |
183.00 |
179.00 |
179.00 |
0.0M |
| 2024-11-29 |
183.00 |
184.00 |
182.00 |
183.00 |
0.0M |
| 2024-11-28 |
182.00 |
186.00 |
182.00 |
184.00 |
0.0M |
| 2024-11-27 |
182.00 |
182.00 |
181.00 |
182.00 |
0.0M |
| 2024-11-26 |
182.00 |
183.00 |
182.00 |
183.00 |
0.0M |
| 2024-11-25 |
180.00 |
183.00 |
179.00 |
183.00 |
0.0M |
| 2024-11-22 |
174.00 |
179.00 |
174.00 |
179.00 |
0.0M |
| 2024-11-21 |
172.00 |
175.00 |
172.00 |
175.00 |
0.0M |
| 2024-11-20 |
172.00 |
172.00 |
172.00 |
172.00 |
0.0M |
| 2024-11-19 |
173.00 |
173.00 |
169.00 |
169.00 |
0.0M |
| 2024-11-18 |
175.00 |
176.00 |
175.00 |
175.00 |
0.0M |
| 2024-11-15 |
172.00 |
177.00 |
171.00 |
175.00 |
0.0M |
| 2024-11-14 |
176.00 |
176.00 |
173.00 |
174.00 |
0.0M |
| 2024-11-13 |
175.00 |
176.00 |
175.00 |
176.00 |
0.0M |
| 2024-11-12 |
179.00 |
179.00 |
176.00 |
177.00 |
0.0M |
| 2024-11-11 |
173.00 |
181.00 |
173.00 |
179.00 |
0.0M |
| 2024-11-08 |
171.00 |
173.00 |
171.00 |
173.00 |
0.0M |
| 2024-11-07 |
177.00 |
179.00 |
171.00 |
171.00 |
0.0M |
| 2024-11-06 |
161.00 |
182.00 |
160.00 |
176.00 |
0.0M |
| 2024-11-05 |
148.00 |
150.00 |
148.00 |
150.00 |
0.0M |
| 2024-11-04 |
150.00 |
151.00 |
148.00 |
148.00 |
0.0M |
| 2024-11-01 |
151.00 |
152.00 |
149.00 |
151.00 |
0.0M |
| 2024-10-31 |
152.00 |
154.00 |
151.00 |
151.00 |
0.0M |
| 2024-10-30 |
150.00 |
153.00 |
150.00 |
153.00 |
0.0M |
| 2024-10-29 |
153.00 |
153.00 |
151.00 |
151.00 |
0.0M |
| 2024-10-28 |
150.00 |
152.00 |
149.00 |
152.00 |
0.0M |
| 2024-10-25 |
147.00 |
153.00 |
147.00 |
152.00 |
0.0M |
| 2024-10-24 |
144.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2024-10-23 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-10-22 |
145.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-10-21 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2024-10-18 |
147.00 |
147.00 |
147.00 |
147.00 |
0.0M |
| 2024-10-17 |
148.00 |
148.00 |
147.00 |
147.00 |
0.0M |
| 2024-10-16 |
143.00 |
146.00 |
143.00 |
146.00 |
0.0M |
| 2024-10-15 |
144.00 |
146.00 |
143.00 |
144.00 |
0.0M |
| 2024-10-14 |
142.00 |
144.00 |
142.00 |
144.00 |
0.0M |
| 2024-10-11 |
140.00 |
141.00 |
140.00 |
141.00 |
0.0M |
| 2024-10-10 |
138.00 |
138.00 |
138.00 |
138.00 |
0.0M |
| 2024-10-09 |
136.00 |
138.00 |
135.00 |
138.00 |
0.0M |
| 2024-10-07 |
140.00 |
140.00 |
139.00 |
139.00 |
0.0M |
| 2024-10-04 |
131.00 |
139.00 |
131.00 |
139.00 |
0.0M |
| 2024-10-03 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2024-10-01 |
135.00 |
135.00 |
131.00 |
131.00 |
0.0M |
| 2024-09-30 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-09-27 |
133.00 |
133.00 |
133.00 |
133.00 |
0.0M |
| 2024-09-26 |
131.00 |
132.00 |
131.00 |
132.00 |
0.0M |
| 2024-09-25 |
131.00 |
131.00 |
131.00 |
131.00 |
0.0M |
| 2024-09-24 |
137.00 |
137.00 |
134.00 |
134.00 |
0.0M |
| 2024-09-23 |
136.00 |
139.00 |
136.00 |
137.00 |
0.0M |
| 2024-09-20 |
138.00 |
138.00 |
137.00 |
137.00 |
0.0M |
| 2024-09-19 |
132.00 |
137.00 |
131.00 |
137.00 |
0.0M |
| 2024-09-18 |
131.00 |
131.00 |
129.00 |
130.00 |
0.0M |
| 2024-09-17 |
126.00 |
131.00 |
126.00 |
130.00 |
0.0M |
| 2024-09-16 |
125.00 |
127.00 |
125.00 |
127.00 |
0.0M |
| 2024-09-12 |
124.00 |
124.00 |
123.00 |
123.00 |
0.0M |
| 2024-09-11 |
124.00 |
124.00 |
121.00 |
122.00 |
0.0M |
| 2024-09-10 |
129.00 |
129.00 |
121.00 |
121.00 |
0.0M |
| 2024-09-09 |
127.00 |
127.00 |
126.00 |
127.00 |
0.0M |
| 2024-09-06 |
128.00 |
128.00 |
126.00 |
126.00 |
0.0M |
| 2024-09-05 |
130.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2024-09-04 |
132.00 |
132.00 |
129.00 |
129.00 |
0.0M |
| 2024-09-03 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2024-09-02 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2024-08-30 |
131.00 |
132.00 |
131.00 |
132.00 |
0.0M |
| 2024-08-29 |
130.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-08-27 |
127.00 |
127.00 |
127.00 |
127.00 |
0.0M |
| 2024-08-26 |
128.00 |
128.00 |
128.00 |
128.00 |
0.0M |
| 2024-08-23 |
126.00 |
126.00 |
125.00 |
125.00 |
0.0M |
| 2024-08-22 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-08-21 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-08-20 |
129.00 |
129.00 |
129.00 |
129.00 |
0.0M |
| 2024-08-19 |
127.00 |
129.00 |
126.00 |
129.00 |
0.0M |
| 2024-08-16 |
125.00 |
126.00 |
125.00 |
126.00 |
0.0M |
| 2024-08-15 |
123.00 |
128.00 |
123.00 |
125.00 |
0.0M |
| 2024-08-14 |
122.00 |
123.00 |
122.00 |
122.00 |
0.0M |
| 2024-08-13 |
121.00 |
122.00 |
121.00 |
122.00 |
0.0M |
| 2024-08-12 |
122.00 |
122.00 |
121.00 |
121.00 |
0.0M |
| 2024-08-09 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2024-08-08 |
120.00 |
123.00 |
120.00 |
123.00 |
0.0M |
| 2024-08-07 |
123.00 |
126.00 |
122.00 |
122.00 |
0.0M |
| 2024-08-06 |
122.00 |
122.00 |
120.00 |
122.00 |
0.0M |
| 2024-08-05 |
123.00 |
123.00 |
118.00 |
120.00 |
0.0M |
| 2024-08-02 |
133.00 |
133.00 |
124.00 |
125.00 |
0.0M |
| 2024-08-01 |
142.00 |
142.00 |
133.00 |
133.00 |
0.0M |
| 2024-07-31 |
141.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2024-07-30 |
138.00 |
138.00 |
138.00 |
138.00 |
0.0M |
| 2024-07-29 |
138.00 |
138.00 |
137.00 |
137.00 |
0.0M |
| 2024-07-26 |
137.00 |
138.00 |
137.00 |
138.00 |
0.0M |
| 2024-07-25 |
135.00 |
137.00 |
135.00 |
137.00 |
0.0M |
| 2024-07-24 |
133.00 |
136.00 |
130.00 |
136.00 |
0.0M |
| 2024-07-23 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-07-22 |
136.00 |
136.00 |
134.00 |
134.00 |
0.0M |
| 2024-07-19 |
136.00 |
137.00 |
135.00 |
135.00 |
0.0M |
| 2024-07-18 |
141.00 |
142.00 |
135.00 |
135.00 |
0.0M |
| 2024-07-17 |
138.00 |
139.00 |
136.00 |
137.00 |
0.0M |
| 2024-07-16 |
132.00 |
137.00 |
132.00 |
137.00 |
0.0M |
| 2024-07-15 |
127.00 |
131.00 |
127.00 |
131.00 |
0.0M |
| 2024-07-12 |
128.00 |
128.00 |
128.00 |
128.00 |
0.0M |
| 2024-07-11 |
126.00 |
127.00 |
126.00 |
127.00 |
0.0M |
| 2024-07-10 |
125.00 |
126.00 |
125.00 |
126.00 |
0.0M |
| 2024-07-09 |
125.00 |
127.00 |
125.00 |
127.00 |
0.0M |
| 2024-07-08 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-07-05 |
128.00 |
128.00 |
128.00 |
128.00 |
0.0M |
| 2024-07-04 |
128.00 |
128.00 |
128.00 |
128.00 |
0.0M |
| 2024-07-03 |
129.00 |
130.00 |
129.00 |
130.00 |
0.0M |
| 2024-07-02 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2024-07-01 |
129.00 |
131.00 |
129.00 |
131.00 |
0.0M |
| 2024-06-28 |
126.00 |
129.00 |
126.00 |
129.00 |
0.0M |
| 2024-06-27 |
127.00 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2024-06-26 |
126.00 |
126.00 |
125.00 |
125.00 |
0.0M |
| 2024-06-25 |
128.00 |
128.00 |
128.00 |
128.00 |
0.0M |
| 2024-06-24 |
127.00 |
129.00 |
127.00 |
129.00 |
0.0M |
| 2024-06-20 |
128.00 |
129.00 |
128.00 |
128.00 |
0.0M |
| 2024-06-18 |
127.00 |
129.00 |
127.00 |
129.00 |
0.0M |
| 2024-06-17 |
124.00 |
127.00 |
122.00 |
127.00 |
0.0M |
| 2024-06-14 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-06-13 |
127.00 |
127.00 |
125.00 |
126.00 |
0.0M |
| 2024-06-12 |
125.00 |
128.00 |
125.00 |
128.00 |
0.0M |
| 2024-06-11 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-06-10 |
129.00 |
130.00 |
129.00 |
130.00 |
0.0M |
| 2024-06-07 |
126.00 |
126.00 |
125.00 |
126.00 |
0.0M |
| 2024-06-06 |
125.00 |
127.00 |
125.00 |
125.00 |
0.0M |
| 2024-06-05 |
124.00 |
124.00 |
123.00 |
124.00 |
0.0M |
| 2024-06-04 |
125.00 |
126.00 |
124.00 |
124.00 |
0.0M |
| 2024-06-03 |
127.00 |
128.00 |
125.00 |
125.00 |
0.0M |
| 2024-05-31 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-05-30 |
125.00 |
126.00 |
124.00 |
125.00 |
0.0M |
| 2024-05-29 |
126.00 |
126.00 |
124.00 |
125.00 |
0.0M |
| 2024-05-28 |
127.00 |
127.00 |
125.00 |
126.00 |
0.0M |
| 2024-05-27 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-05-24 |
127.00 |
128.00 |
127.00 |
127.00 |
0.0M |
| 2024-05-23 |
129.00 |
129.00 |
126.00 |
126.00 |
0.0M |
| 2024-05-22 |
129.00 |
131.00 |
129.00 |
131.00 |
0.0M |
| 2024-05-21 |
129.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2024-05-20 |
130.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-05-16 |
133.00 |
133.00 |
131.00 |
131.00 |
0.0M |
| 2024-05-15 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2024-05-14 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-13 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-10 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2024-05-09 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-08 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2024-05-07 |
133.00 |
134.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-06 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-03 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2024-05-02 |
133.00 |
134.00 |
132.00 |
132.00 |
0.0M |
| 2024-04-30 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2024-04-29 |
136.00 |
136.00 |
135.00 |
136.00 |
0.0M |
| 2024-04-26 |
135.00 |
138.00 |
135.00 |
136.00 |
0.0M |
| 2024-04-25 |
139.00 |
139.00 |
137.00 |
137.00 |
0.0M |
| 2024-04-24 |
139.00 |
139.00 |
138.00 |
138.00 |
0.0M |
| 2024-04-23 |
138.00 |
139.00 |
137.00 |
139.00 |
0.0M |
| 2024-04-22 |
135.00 |
138.00 |
134.00 |
138.00 |
0.0M |
| 2024-04-19 |
132.00 |
135.00 |
132.00 |
135.00 |
0.0M |
| 2024-04-18 |
128.00 |
129.00 |
128.00 |
129.00 |
0.0M |
| 2024-04-17 |
129.00 |
129.00 |
129.00 |
129.00 |
0.0M |
| 2024-04-16 |
131.00 |
131.00 |
128.00 |
129.00 |
0.0M |
| 2024-04-15 |
131.00 |
133.00 |
131.00 |
131.00 |
0.0M |
| 2024-04-12 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2024-04-11 |
130.00 |
131.00 |
128.00 |
131.00 |
0.0M |
| 2024-04-10 |
132.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-04-09 |
132.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2024-04-08 |
133.00 |
134.00 |
132.00 |
133.00 |
0.0M |
| 2024-04-05 |
130.00 |
133.00 |
130.00 |
133.00 |
0.0M |
| 2024-04-04 |
134.00 |
135.00 |
132.00 |
135.00 |
0.0M |
| 2024-04-03 |
134.00 |
135.00 |
132.00 |
132.00 |
0.0M |
| 2024-04-02 |
136.00 |
136.00 |
133.00 |
134.00 |
0.0M |
| 2024-03-28 |
133.00 |
138.00 |
133.00 |
138.00 |
0.0M |
| 2024-03-27 |
130.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2024-03-26 |
130.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2024-03-25 |
130.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2024-03-22 |
132.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-03-21 |
131.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-03-20 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-03-19 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-03-18 |
124.00 |
126.00 |
124.00 |
126.00 |
0.0M |
| 2024-03-15 |
129.00 |
129.00 |
124.00 |
124.00 |
0.0M |
| 2024-03-14 |
128.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2024-03-13 |
129.00 |
129.00 |
128.00 |
128.00 |
0.0M |
| 2024-03-12 |
127.00 |
127.00 |
127.00 |
127.00 |
0.0M |
| 2024-03-11 |
126.00 |
126.00 |
124.00 |
126.00 |
0.0M |
| 2024-03-08 |
126.00 |
126.00 |
125.00 |
126.00 |
0.0M |
| 2024-03-07 |
124.00 |
127.00 |
124.00 |
126.00 |
0.0M |
| 2024-03-06 |
126.00 |
126.00 |
125.00 |
125.00 |
0.0M |
| 2024-03-05 |
125.00 |
126.00 |
123.00 |
126.00 |
0.0M |
| 2024-03-04 |
126.00 |
127.00 |
125.00 |
125.00 |
0.0M |
| 2024-03-01 |
128.00 |
128.00 |
126.00 |
126.00 |
0.0M |
| 2024-02-29 |
127.00 |
127.00 |
126.00 |
127.00 |
0.0M |
| 2024-02-28 |
127.00 |
128.00 |
127.00 |
128.00 |
0.0M |
| 2024-02-27 |
123.00 |
126.00 |
123.00 |
126.00 |
0.0M |
| 2024-02-26 |
127.00 |
127.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-23 |
124.00 |
126.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-22 |
125.00 |
126.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-21 |
127.00 |
128.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-20 |
129.00 |
129.00 |
119.00 |
128.00 |
0.0M |
| 2024-02-19 |
127.00 |
128.00 |
123.00 |
125.00 |
0.0M |
| 2024-02-16 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-02-15 |
127.00 |
127.00 |
127.00 |
127.00 |
0.0M |
| 2024-02-14 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2024-02-13 |
127.00 |
128.00 |
124.00 |
124.00 |
0.0M |
| 2024-02-12 |
126.00 |
127.00 |
125.00 |
127.00 |
0.0M |
| 2024-02-09 |
126.00 |
126.00 |
124.00 |
125.00 |
0.0M |
| 2024-02-08 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2024-02-07 |
125.00 |
125.00 |
124.00 |
124.00 |
0.0M |
| 2024-02-06 |
127.00 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2024-02-05 |
127.00 |
127.00 |
125.00 |
126.00 |
0.0M |
| 2024-02-02 |
123.00 |
124.00 |
123.00 |
124.00 |
0.0M |
| 2024-02-01 |
125.00 |
126.00 |
123.00 |
123.00 |
0.0M |
| 2024-01-31 |
128.00 |
128.00 |
127.00 |
127.00 |
0.0M |
| 2024-01-30 |
128.00 |
128.00 |
127.00 |
127.00 |
0.0M |
| 2024-01-29 |
129.00 |
130.00 |
127.00 |
127.00 |
0.0M |
| 2024-01-26 |
126.00 |
128.00 |
126.00 |
127.00 |
0.0M |
| 2024-01-25 |
120.00 |
123.00 |
120.00 |
122.00 |
0.0M |
| 2024-01-24 |
121.00 |
121.00 |
121.00 |
121.00 |
0.0M |
| 2024-01-23 |
118.00 |
119.00 |
118.00 |
119.00 |
0.0M |
| 2024-01-22 |
118.00 |
120.00 |
118.00 |
119.00 |
0.0M |
| 2024-01-19 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2024-01-18 |
114.00 |
115.00 |
113.00 |
115.00 |
0.0M |
| 2024-01-17 |
116.00 |
116.00 |
115.00 |
115.00 |
0.0M |
| 2024-01-16 |
116.00 |
118.00 |
116.00 |
118.00 |
0.0M |
| 2024-01-15 |
117.00 |
117.00 |
116.00 |
117.00 |
0.0M |
| 2024-01-12 |
117.00 |
117.00 |
117.00 |
117.00 |
0.0M |
| 2024-01-11 |
117.00 |
118.00 |
116.00 |
118.00 |
0.0M |
| 2024-01-10 |
121.00 |
121.00 |
117.00 |
117.00 |
0.0M |
| 2024-01-09 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2024-01-08 |
121.00 |
121.00 |
120.00 |
120.00 |
0.0M |
| 2024-01-05 |
118.00 |
122.00 |
118.00 |
122.00 |
0.0M |
| 2024-01-04 |
118.00 |
120.00 |
117.00 |
119.00 |
0.0M |
| 2024-01-03 |
121.00 |
121.00 |
120.00 |
121.00 |
0.0M |
| 2024-01-02 |
118.00 |
120.00 |
118.00 |
120.00 |
0.0M |