| 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 |
289.00 |
292.00 |
287.00 |
287.00 |
3.4M |
| 2024-12-27 |
286.00 |
293.00 |
285.00 |
289.00 |
5.2M |
| 2024-12-26 |
286.00 |
288.00 |
285.00 |
287.00 |
2.3M |
| 2024-12-25 |
285.00 |
287.00 |
284.00 |
286.00 |
1.7M |
| 2024-12-24 |
284.00 |
286.00 |
283.00 |
284.00 |
3.8M |
| 2024-12-23 |
276.00 |
286.00 |
276.00 |
284.00 |
5.4M |
| 2024-12-20 |
271.00 |
276.00 |
268.00 |
274.00 |
8.4M |
| 2024-12-19 |
278.00 |
281.00 |
273.00 |
274.00 |
7.4M |
| 2024-12-18 |
280.00 |
284.00 |
279.00 |
282.00 |
5.2M |
| 2024-12-17 |
285.00 |
286.00 |
279.00 |
279.00 |
7.9M |
| 2024-12-16 |
285.00 |
286.00 |
283.00 |
286.00 |
3.7M |
| 2024-12-13 |
285.00 |
288.00 |
285.00 |
287.00 |
4.6M |
| 2024-12-12 |
290.00 |
292.00 |
285.00 |
287.00 |
6.8M |
| 2024-12-11 |
291.00 |
295.00 |
289.00 |
289.00 |
6.5M |
| 2024-12-09 |
292.00 |
297.00 |
290.00 |
295.00 |
4.2M |
| 2024-12-06 |
290.00 |
296.00 |
289.00 |
295.00 |
4.1M |
| 2024-12-04 |
296.00 |
296.00 |
288.00 |
289.00 |
7.5M |
| 2024-12-03 |
288.00 |
299.00 |
288.00 |
296.00 |
10.4M |
| 2024-12-02 |
286.00 |
288.00 |
285.00 |
286.00 |
2.9M |
| 2024-11-29 |
284.00 |
287.00 |
283.00 |
285.00 |
4.7M |
| 2024-11-28 |
281.00 |
286.00 |
280.00 |
286.00 |
4.4M |
| 2024-11-27 |
282.00 |
284.00 |
280.00 |
281.00 |
4.3M |
| 2024-11-26 |
288.00 |
288.00 |
282.00 |
283.00 |
6.2M |
| 2024-11-25 |
291.00 |
291.00 |
287.00 |
288.00 |
6.5M |
| 2024-11-22 |
286.00 |
292.00 |
283.00 |
289.00 |
9.7M |
| 2024-11-21 |
285.00 |
293.00 |
285.00 |
286.00 |
6.3M |
| 2024-11-20 |
285.00 |
286.00 |
282.00 |
282.00 |
4.2M |
| 2024-11-19 |
286.00 |
287.00 |
283.00 |
284.00 |
4.2M |
| 2024-11-18 |
287.00 |
288.00 |
283.00 |
286.00 |
3.9M |
| 2024-11-15 |
285.00 |
286.00 |
280.00 |
286.00 |
7.3M |
| 2024-11-14 |
285.00 |
287.00 |
279.00 |
285.00 |
13.3M |
| 2024-11-13 |
286.00 |
290.00 |
283.00 |
286.00 |
6.7M |
| 2024-11-12 |
285.00 |
288.00 |
283.00 |
286.00 |
4.7M |
| 2024-11-11 |
283.00 |
286.00 |
279.00 |
285.00 |
4.4M |
| 2024-11-08 |
286.00 |
288.00 |
280.00 |
283.00 |
4.9M |
| 2024-11-07 |
275.00 |
297.00 |
275.00 |
285.00 |
14.8M |
| 2024-11-06 |
277.00 |
281.00 |
274.00 |
274.00 |
8.7M |
| 2024-11-05 |
272.00 |
278.00 |
271.00 |
278.00 |
5.1M |
| 2024-11-04 |
274.00 |
275.00 |
269.00 |
272.00 |
4.0M |
| 2024-11-01 |
274.00 |
274.00 |
270.00 |
272.00 |
4.6M |
| 2024-10-31 |
267.00 |
276.00 |
266.00 |
275.00 |
8.1M |
| 2024-10-30 |
266.00 |
272.00 |
265.00 |
268.00 |
11.4M |
| 2024-10-29 |
271.00 |
274.00 |
265.00 |
266.00 |
11.2M |
| 2024-10-28 |
276.00 |
277.00 |
270.00 |
271.00 |
6.5M |
| 2024-10-25 |
276.00 |
276.00 |
273.00 |
274.00 |
5.0M |
| 2024-10-24 |
277.00 |
278.00 |
273.00 |
275.00 |
7.3M |
| 2024-10-22 |
282.00 |
284.00 |
272.00 |
275.00 |
9.8M |
| 2024-10-21 |
280.00 |
285.00 |
280.00 |
284.00 |
7.4M |
| 2024-10-18 |
295.00 |
296.00 |
280.00 |
282.00 |
17.3M |
| 2024-10-17 |
286.00 |
299.00 |
286.00 |
297.00 |
7.9M |
| 2024-10-16 |
280.00 |
289.00 |
276.00 |
287.00 |
9.5M |
| 2024-10-15 |
277.00 |
281.00 |
276.00 |
280.00 |
6.3M |
| 2024-10-11 |
272.00 |
278.00 |
272.00 |
278.00 |
4.4M |
| 2024-10-10 |
271.00 |
275.00 |
270.00 |
272.00 |
7.1M |
| 2024-10-09 |
268.00 |
271.00 |
267.00 |
270.00 |
4.5M |
| 2024-10-08 |
268.00 |
270.00 |
265.00 |
268.00 |
7.0M |
| 2024-10-07 |
267.00 |
269.00 |
266.00 |
269.00 |
3.3M |
| 2024-10-04 |
267.00 |
271.00 |
266.00 |
267.00 |
6.3M |
| 2024-10-03 |
263.00 |
270.00 |
262.00 |
270.00 |
7.8M |
| 2024-10-02 |
265.00 |
267.00 |
262.00 |
265.00 |
5.0M |
| 2024-10-01 |
260.00 |
268.00 |
259.00 |
266.00 |
8.1M |
| 2024-09-30 |
259.00 |
261.00 |
258.00 |
260.00 |
5.4M |
| 2024-09-27 |
263.00 |
263.00 |
260.00 |
260.00 |
3.6M |
| 2024-09-26 |
263.00 |
264.00 |
259.00 |
264.00 |
6.5M |
| 2024-09-25 |
264.00 |
268.00 |
264.00 |
265.00 |
5.3M |
| 2024-09-24 |
258.00 |
265.00 |
257.00 |
265.00 |
5.9M |
| 2024-09-23 |
260.00 |
261.00 |
254.00 |
258.00 |
5.9M |
| 2024-09-20 |
262.00 |
263.00 |
259.00 |
259.00 |
5.5M |
| 2024-09-19 |
260.00 |
262.00 |
258.00 |
262.00 |
3.4M |
| 2024-09-18 |
259.00 |
263.00 |
258.00 |
260.00 |
4.8M |
| 2024-09-17 |
256.00 |
259.00 |
253.00 |
259.00 |
6.8M |
| 2024-09-16 |
260.00 |
260.00 |
256.00 |
256.00 |
4.8M |
| 2024-09-13 |
258.00 |
260.00 |
256.00 |
260.00 |
4.7M |
| 2024-09-12 |
261.00 |
263.00 |
258.00 |
259.00 |
6.7M |
| 2024-09-11 |
258.00 |
261.00 |
257.00 |
259.00 |
7.0M |
| 2024-09-10 |
258.00 |
263.00 |
257.00 |
259.00 |
8.0M |
| 2024-09-09 |
268.00 |
269.00 |
259.00 |
260.00 |
11.2M |
| 2024-09-06 |
267.00 |
271.00 |
265.00 |
269.00 |
11.2M |
| 2024-09-05 |
249.00 |
268.00 |
249.00 |
267.00 |
17.7M |
| 2024-09-04 |
247.00 |
249.00 |
246.00 |
248.00 |
3.0M |
| 2024-09-03 |
245.00 |
249.00 |
245.00 |
248.00 |
4.3M |
| 2024-09-02 |
245.00 |
247.00 |
244.00 |
246.00 |
2.8M |
| 2024-08-30 |
248.00 |
248.00 |
245.00 |
247.00 |
7.0M |
| 2024-08-29 |
250.00 |
251.00 |
245.00 |
246.00 |
7.4M |
| 2024-08-28 |
247.00 |
252.00 |
247.00 |
250.00 |
8.1M |
| 2024-08-27 |
248.00 |
251.00 |
247.00 |
247.00 |
4.0M |
| 2024-08-26 |
246.00 |
249.00 |
245.00 |
248.00 |
4.4M |
| 2024-08-23 |
243.00 |
247.00 |
242.00 |
247.00 |
6.2M |
| 2024-08-22 |
244.00 |
246.00 |
241.00 |
243.00 |
5.0M |
| 2024-08-21 |
245.00 |
246.00 |
243.00 |
244.00 |
2.8M |
| 2024-08-20 |
241.00 |
246.00 |
241.00 |
244.00 |
6.0M |
| 2024-08-19 |
238.00 |
241.00 |
237.00 |
241.00 |
4.9M |
| 2024-08-16 |
245.00 |
245.00 |
240.00 |
241.00 |
4.0M |
| 2024-08-15 |
243.00 |
247.00 |
243.00 |
244.00 |
3.0M |
| 2024-08-14 |
246.00 |
247.00 |
240.00 |
245.00 |
5.2M |
| 2024-08-13 |
244.00 |
245.00 |
242.00 |
245.00 |
2.6M |
| 2024-08-09 |
241.00 |
247.00 |
240.00 |
245.00 |
6.5M |
| 2024-08-08 |
240.00 |
243.00 |
238.00 |
239.00 |
6.6M |
| 2024-08-07 |
239.00 |
241.00 |
235.00 |
239.00 |
9.0M |
| 2024-08-06 |
241.00 |
242.00 |
235.00 |
238.00 |
7.5M |
| 2024-08-05 |
237.00 |
246.00 |
237.00 |
240.00 |
17.9M |
| 2024-08-02 |
234.00 |
239.00 |
233.00 |
238.00 |
7.7M |
| 2024-08-01 |
233.00 |
235.00 |
233.00 |
233.00 |
4.6M |
| 2024-07-31 |
231.00 |
235.00 |
230.00 |
234.00 |
6.8M |
| 2024-07-30 |
226.00 |
234.00 |
224.00 |
230.00 |
10.4M |
| 2024-07-26 |
223.00 |
227.00 |
221.00 |
227.00 |
6.6M |
| 2024-07-25 |
221.00 |
224.00 |
221.00 |
223.00 |
3.8M |
| 2024-07-24 |
223.00 |
225.00 |
222.00 |
222.00 |
4.8M |
| 2024-07-23 |
228.00 |
228.00 |
224.00 |
224.00 |
3.5M |
| 2024-07-19 |
225.00 |
228.00 |
225.00 |
228.00 |
6.3M |
| 2024-07-18 |
225.00 |
230.00 |
225.00 |
228.00 |
8.5M |
| 2024-07-17 |
224.00 |
228.00 |
223.00 |
224.00 |
21.3M |
| 2024-07-16 |
222.00 |
223.00 |
220.00 |
220.00 |
3.9M |
| 2024-07-15 |
221.00 |
224.00 |
220.00 |
223.00 |
5.1M |
| 2024-07-12 |
221.00 |
222.00 |
219.00 |
221.00 |
4.9M |
| 2024-07-11 |
220.00 |
224.00 |
219.00 |
222.00 |
6.4M |
| 2024-07-10 |
219.00 |
222.00 |
218.00 |
221.00 |
7.6M |
| 2024-07-09 |
216.00 |
219.00 |
215.00 |
218.00 |
8.9M |
| 2024-07-08 |
210.00 |
214.00 |
210.00 |
213.00 |
4.0M |
| 2024-07-05 |
210.00 |
211.00 |
209.00 |
210.00 |
1.8M |
| 2024-07-04 |
210.00 |
211.00 |
208.00 |
210.00 |
2.9M |
| 2024-07-03 |
211.00 |
211.00 |
210.00 |
211.00 |
1.7M |
| 2024-07-02 |
210.00 |
212.00 |
209.00 |
210.00 |
3.8M |
| 2024-07-01 |
209.00 |
211.00 |
208.00 |
211.00 |
2.2M |
| 2024-06-28 |
212.00 |
212.00 |
208.00 |
209.00 |
7.0M |
| 2024-06-27 |
210.00 |
212.00 |
210.00 |
211.00 |
2.2M |
| 2024-06-26 |
210.00 |
212.00 |
210.00 |
211.00 |
3.7M |
| 2024-06-25 |
208.00 |
210.00 |
207.00 |
210.00 |
2.0M |
| 2024-06-24 |
208.00 |
209.00 |
207.00 |
207.00 |
2.4M |
| 2024-06-21 |
208.00 |
209.00 |
207.00 |
208.00 |
4.3M |
| 2024-06-20 |
206.00 |
208.00 |
204.00 |
208.00 |
4.7M |
| 2024-06-19 |
208.00 |
208.00 |
204.00 |
207.00 |
3.4M |
| 2024-06-18 |
209.00 |
210.00 |
206.00 |
207.00 |
3.1M |
| 2024-06-17 |
212.00 |
212.00 |
208.00 |
209.00 |
6.8M |
| 2024-06-14 |
210.00 |
211.00 |
209.00 |
211.00 |
1.8M |
| 2024-06-13 |
210.00 |
211.00 |
209.00 |
209.00 |
2.6M |
| 2024-06-12 |
211.00 |
212.00 |
209.00 |
210.00 |
5.0M |
| 2024-06-11 |
210.00 |
212.00 |
209.00 |
211.00 |
8.6M |
| 2024-06-10 |
211.00 |
212.00 |
208.00 |
209.00 |
7.5M |
| 2024-06-07 |
208.00 |
212.00 |
208.00 |
211.00 |
8.0M |
| 2024-06-06 |
209.00 |
210.00 |
208.00 |
208.00 |
5.3M |
| 2024-06-05 |
207.00 |
209.00 |
206.00 |
208.00 |
5.3M |
| 2024-06-04 |
203.00 |
208.00 |
202.00 |
207.00 |
6.4M |
| 2024-05-31 |
205.00 |
206.00 |
203.00 |
203.00 |
9.2M |
| 2024-05-30 |
203.00 |
206.00 |
203.00 |
205.00 |
2.8M |
| 2024-05-29 |
207.00 |
207.00 |
204.00 |
204.00 |
4.8M |
| 2024-05-28 |
207.00 |
208.00 |
207.00 |
207.00 |
2.1M |
| 2024-05-27 |
207.00 |
208.00 |
206.00 |
207.00 |
2.1M |
| 2024-05-24 |
207.00 |
208.00 |
206.00 |
207.00 |
1.5M |
| 2024-05-23 |
206.00 |
209.00 |
206.00 |
207.00 |
3.6M |
| 2024-05-21 |
207.00 |
208.00 |
206.00 |
206.00 |
3.2M |
| 2024-05-20 |
209.00 |
210.00 |
207.00 |
208.00 |
2.5M |
| 2024-05-17 |
207.00 |
209.00 |
206.00 |
208.00 |
2.3M |
| 2024-05-16 |
207.00 |
208.00 |
206.00 |
207.00 |
3.8M |
| 2024-05-15 |
206.00 |
207.00 |
205.00 |
206.00 |
3.3M |
| 2024-05-14 |
205.00 |
206.00 |
205.00 |
205.00 |
2.4M |
| 2024-05-13 |
205.00 |
206.00 |
204.00 |
205.00 |
4.8M |
| 2024-05-10 |
205.00 |
206.00 |
203.00 |
206.00 |
6.5M |
| 2024-05-09 |
207.00 |
209.00 |
206.00 |
206.00 |
5.2M |
| 2024-05-08 |
209.00 |
209.00 |
205.00 |
206.00 |
8.7M |
| 2024-05-07 |
209.00 |
211.00 |
209.00 |
209.00 |
7.4M |
| 2024-05-03 |
208.00 |
209.00 |
206.00 |
207.00 |
5.7M |
| 2024-05-02 |
207.00 |
209.00 |
205.00 |
207.00 |
16.5M |
| 2024-04-30 |
197.50 |
201.00 |
197.00 |
197.50 |
7.2M |
| 2024-04-29 |
196.00 |
198.00 |
196.00 |
197.00 |
4.4M |
| 2024-04-26 |
197.50 |
197.50 |
194.50 |
195.00 |
5.1M |
| 2024-04-25 |
196.50 |
198.00 |
196.50 |
197.50 |
2.2M |
| 2024-04-24 |
199.50 |
199.50 |
196.00 |
196.00 |
5.7M |
| 2024-04-23 |
198.00 |
199.50 |
196.00 |
198.50 |
3.6M |
| 2024-04-22 |
197.50 |
199.00 |
197.00 |
197.50 |
3.6M |
| 2024-04-19 |
194.00 |
197.00 |
193.00 |
195.50 |
7.9M |
| 2024-04-18 |
199.00 |
200.00 |
195.50 |
197.00 |
8.8M |
| 2024-04-17 |
202.00 |
202.00 |
198.50 |
199.50 |
8.6M |
| 2024-04-11 |
204.00 |
204.00 |
202.00 |
202.00 |
4.7M |
| 2024-04-10 |
207.00 |
208.00 |
204.00 |
204.00 |
9.4M |
| 2024-04-09 |
205.00 |
207.00 |
204.00 |
207.00 |
8.3M |
| 2024-04-05 |
203.00 |
205.00 |
203.00 |
204.00 |
2.5M |
| 2024-04-04 |
205.00 |
205.00 |
203.00 |
203.00 |
3.7M |
| 2024-04-03 |
202.00 |
205.00 |
202.00 |
204.00 |
7.3M |
| 2024-04-02 |
205.00 |
206.00 |
203.00 |
203.00 |
3.2M |
| 2024-04-01 |
205.00 |
207.00 |
204.00 |
205.00 |
3.3M |
| 2024-03-29 |
204.00 |
206.00 |
204.00 |
205.00 |
2.5M |
| 2024-03-28 |
205.00 |
206.00 |
204.00 |
204.00 |
3.8M |
| 2024-03-27 |
205.00 |
206.00 |
204.00 |
206.00 |
2.9M |
| 2024-03-26 |
207.00 |
207.00 |
204.00 |
205.00 |
5.4M |
| 2024-03-25 |
210.00 |
212.00 |
206.00 |
208.00 |
7.5M |
| 2024-03-22 |
210.00 |
211.00 |
208.00 |
209.00 |
2.7M |
| 2024-03-21 |
210.00 |
212.00 |
210.00 |
211.00 |
3.9M |
| 2024-03-20 |
210.00 |
211.00 |
208.00 |
208.00 |
4.7M |
| 2024-03-19 |
210.00 |
212.00 |
209.00 |
210.00 |
8.1M |
| 2024-03-18 |
207.00 |
210.00 |
207.00 |
209.00 |
3.3M |
| 2024-03-15 |
209.00 |
209.00 |
206.00 |
206.00 |
8.7M |
| 2024-03-14 |
209.00 |
210.00 |
208.00 |
209.00 |
3.5M |
| 2024-03-13 |
209.00 |
209.00 |
208.00 |
208.00 |
3.4M |
| 2024-03-12 |
210.00 |
210.00 |
206.00 |
210.00 |
6.2M |
| 2024-03-11 |
211.00 |
212.00 |
211.00 |
211.00 |
2.3M |
| 2024-03-08 |
211.00 |
212.00 |
211.00 |
211.00 |
2.5M |
| 2024-03-07 |
208.00 |
212.00 |
207.00 |
211.00 |
8.1M |
| 2024-03-06 |
205.00 |
207.00 |
204.00 |
206.00 |
2.3M |
| 2024-03-05 |
207.00 |
207.00 |
204.00 |
206.00 |
4.8M |
| 2024-03-04 |
206.00 |
209.00 |
206.00 |
208.00 |
4.9M |
| 2024-03-01 |
201.00 |
208.00 |
201.00 |
206.00 |
6.0M |
| 2024-02-29 |
205.00 |
205.00 |
200.00 |
201.00 |
10.4M |
| 2024-02-28 |
205.00 |
206.00 |
204.00 |
204.00 |
2.7M |
| 2024-02-27 |
207.00 |
208.00 |
205.00 |
205.00 |
3.8M |
| 2024-02-23 |
209.00 |
209.00 |
206.00 |
206.00 |
4.2M |
| 2024-02-22 |
205.00 |
211.00 |
204.00 |
209.00 |
9.0M |
| 2024-02-21 |
208.00 |
209.00 |
203.00 |
205.00 |
12.4M |
| 2024-02-20 |
210.00 |
210.00 |
207.00 |
207.00 |
4.4M |
| 2024-02-19 |
209.00 |
210.00 |
208.00 |
209.00 |
3.0M |
| 2024-02-16 |
211.00 |
214.00 |
211.00 |
213.00 |
7.2M |
| 2024-02-15 |
213.00 |
213.00 |
210.00 |
210.00 |
5.5M |
| 2024-02-14 |
214.00 |
214.00 |
212.00 |
213.00 |
4.2M |
| 2024-02-13 |
215.00 |
216.00 |
214.00 |
214.00 |
3.5M |
| 2024-02-12 |
215.00 |
216.00 |
215.00 |
215.00 |
1.9M |
| 2024-02-09 |
215.00 |
216.00 |
213.00 |
214.00 |
3.8M |
| 2024-02-08 |
219.00 |
219.00 |
214.00 |
214.00 |
6.5M |
| 2024-02-07 |
218.00 |
219.00 |
217.00 |
218.00 |
5.2M |
| 2024-02-06 |
220.00 |
221.00 |
217.00 |
218.00 |
5.1M |
| 2024-02-05 |
220.00 |
221.00 |
219.00 |
219.00 |
2.9M |
| 2024-02-02 |
220.00 |
221.00 |
219.00 |
221.00 |
2.7M |
| 2024-02-01 |
218.00 |
220.00 |
217.00 |
220.00 |
3.0M |
| 2024-01-31 |
218.00 |
219.00 |
217.00 |
219.00 |
4.7M |
| 2024-01-30 |
217.00 |
219.00 |
216.00 |
219.00 |
3.0M |
| 2024-01-29 |
217.00 |
218.00 |
217.00 |
218.00 |
2.5M |
| 2024-01-26 |
218.00 |
219.00 |
216.00 |
216.00 |
6.7M |
| 2024-01-25 |
216.00 |
218.00 |
216.00 |
218.00 |
2.7M |
| 2024-01-24 |
215.00 |
218.00 |
214.00 |
216.00 |
3.2M |
| 2024-01-23 |
215.00 |
216.00 |
214.00 |
215.00 |
3.0M |
| 2024-01-22 |
217.00 |
217.00 |
215.00 |
216.00 |
2.5M |
| 2024-01-19 |
215.00 |
218.00 |
215.00 |
218.00 |
3.2M |
| 2024-01-18 |
214.00 |
215.00 |
213.00 |
215.00 |
2.7M |
| 2024-01-17 |
216.00 |
216.00 |
213.00 |
213.00 |
4.8M |
| 2024-01-16 |
217.00 |
217.00 |
215.00 |
217.00 |
2.6M |
| 2024-01-15 |
218.00 |
218.00 |
216.00 |
217.00 |
3.3M |
| 2024-01-12 |
217.00 |
219.00 |
216.00 |
218.00 |
4.3M |
| 2024-01-11 |
217.00 |
218.00 |
216.00 |
217.00 |
3.2M |
| 2024-01-10 |
217.00 |
217.00 |
215.00 |
216.00 |
3.9M |
| 2024-01-09 |
216.00 |
217.00 |
215.00 |
217.00 |
5.2M |
| 2024-01-08 |
214.00 |
215.00 |
213.00 |
214.00 |
3.1M |
| 2024-01-05 |
218.00 |
219.00 |
213.00 |
214.00 |
9.8M |
| 2024-01-04 |
218.00 |
219.00 |
217.00 |
219.00 |
2.9M |
| 2024-01-03 |
218.00 |
220.00 |
218.00 |
219.00 |
3.8M |
| 2024-01-02 |
217.00 |
220.00 |
217.00 |
218.00 |
3.4M |