| 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 |
| 2024-12-31 |
405.50 |
419.00 |
403.00 |
414.50 |
0.8M |
| 2024-12-30 |
416.00 |
416.00 |
406.00 |
406.00 |
0.4M |
| 2024-12-27 |
415.00 |
422.50 |
412.00 |
414.00 |
0.8M |
| 2024-12-26 |
406.50 |
424.00 |
406.50 |
416.50 |
1.6M |
| 2024-12-25 |
410.00 |
410.00 |
401.50 |
407.50 |
0.5M |
| 2024-12-24 |
399.50 |
410.00 |
392.00 |
407.50 |
1.0M |
| 2024-12-23 |
398.00 |
400.00 |
391.00 |
394.00 |
0.3M |
| 2024-12-20 |
395.50 |
401.00 |
387.00 |
387.00 |
0.5M |
| 2024-12-19 |
385.00 |
398.00 |
381.00 |
398.00 |
0.5M |
| 2024-12-18 |
403.00 |
405.00 |
391.00 |
394.00 |
0.8M |
| 2024-12-17 |
403.50 |
418.50 |
399.00 |
402.00 |
2.6M |
| 2024-12-16 |
406.50 |
410.00 |
395.00 |
400.00 |
1.1M |
| 2024-12-13 |
400.00 |
403.50 |
398.00 |
399.50 |
0.3M |
| 2024-12-12 |
395.50 |
405.00 |
395.50 |
397.00 |
0.4M |
| 2024-12-11 |
400.50 |
404.00 |
392.00 |
393.50 |
0.7M |
| 2024-12-10 |
403.00 |
409.00 |
400.00 |
406.00 |
0.7M |
| 2024-12-09 |
384.50 |
405.00 |
384.50 |
403.00 |
1.2M |
| 2024-12-06 |
392.00 |
392.00 |
384.00 |
384.00 |
0.2M |
| 2024-12-05 |
388.50 |
390.50 |
384.50 |
390.00 |
0.3M |
| 2024-12-04 |
380.50 |
392.50 |
380.00 |
385.00 |
0.5M |
| 2024-12-03 |
366.00 |
378.00 |
366.00 |
378.00 |
0.2M |
| 2024-12-02 |
368.00 |
371.50 |
366.50 |
368.00 |
0.1M |
| 2024-11-29 |
355.50 |
367.00 |
354.00 |
366.00 |
0.1M |
| 2024-11-28 |
363.50 |
364.00 |
351.50 |
359.00 |
0.3M |
| 2024-11-27 |
371.00 |
374.50 |
361.00 |
361.50 |
0.3M |
| 2024-11-26 |
382.00 |
382.50 |
373.50 |
373.50 |
0.2M |
| 2024-11-25 |
373.50 |
380.00 |
373.50 |
379.00 |
0.2M |
| 2024-11-22 |
379.00 |
381.50 |
372.00 |
372.50 |
0.3M |
| 2024-11-21 |
358.50 |
376.00 |
358.50 |
376.00 |
0.4M |
| 2024-11-20 |
370.00 |
370.00 |
358.00 |
361.00 |
0.4M |
| 2024-11-19 |
366.50 |
374.00 |
365.00 |
370.00 |
0.2M |
| 2024-11-18 |
380.00 |
380.50 |
365.00 |
365.00 |
0.4M |
| 2024-11-15 |
385.50 |
388.50 |
376.50 |
380.50 |
0.4M |
| 2024-11-14 |
380.00 |
393.00 |
380.00 |
385.50 |
0.4M |
| 2024-11-13 |
391.50 |
394.00 |
380.00 |
380.00 |
0.6M |
| 2024-11-12 |
405.00 |
405.00 |
391.50 |
392.50 |
1.1M |
| 2024-11-11 |
412.00 |
429.50 |
411.50 |
413.00 |
1.2M |
| 2024-11-08 |
418.50 |
418.50 |
409.00 |
413.00 |
0.4M |
| 2024-11-07 |
411.50 |
417.50 |
409.00 |
413.00 |
0.6M |
| 2024-11-06 |
410.00 |
413.50 |
407.00 |
411.00 |
0.5M |
| 2024-11-05 |
409.50 |
412.50 |
404.00 |
409.00 |
0.5M |
| 2024-11-04 |
407.00 |
410.00 |
400.50 |
409.50 |
0.6M |
| 2024-11-01 |
390.00 |
408.00 |
389.50 |
407.50 |
0.8M |
| 2024-10-30 |
405.00 |
408.50 |
395.00 |
397.00 |
0.8M |
| 2024-10-29 |
404.00 |
406.50 |
393.50 |
402.50 |
0.7M |
| 2024-10-28 |
399.00 |
410.00 |
399.00 |
405.50 |
1.0M |
| 2024-10-25 |
396.00 |
399.50 |
392.00 |
396.50 |
0.3M |
| 2024-10-24 |
399.00 |
410.50 |
396.00 |
396.00 |
0.8M |
| 2024-10-23 |
397.00 |
401.50 |
395.00 |
401.00 |
0.2M |
| 2024-10-22 |
406.00 |
406.00 |
396.50 |
397.00 |
0.4M |
| 2024-10-21 |
398.00 |
409.50 |
396.00 |
404.50 |
0.8M |
| 2024-10-18 |
402.00 |
404.00 |
390.00 |
392.00 |
0.5M |
| 2024-10-17 |
404.50 |
407.00 |
397.00 |
398.00 |
0.4M |
| 2024-10-16 |
398.00 |
405.50 |
398.00 |
401.00 |
0.3M |
| 2024-10-15 |
410.50 |
410.50 |
400.50 |
404.00 |
0.7M |
| 2024-10-14 |
409.00 |
411.00 |
401.00 |
406.00 |
0.9M |
| 2024-10-11 |
408.50 |
415.00 |
395.00 |
409.00 |
2.6M |
| 2024-10-09 |
408.00 |
410.00 |
394.00 |
395.00 |
1.0M |
| 2024-10-08 |
400.50 |
412.00 |
382.00 |
404.00 |
2.1M |
| 2024-10-07 |
400.00 |
400.50 |
383.00 |
390.00 |
0.7M |
| 2024-10-04 |
367.50 |
399.50 |
367.50 |
390.00 |
1.7M |
| 2024-10-01 |
373.50 |
374.50 |
364.50 |
367.50 |
0.4M |
| 2024-09-30 |
375.50 |
384.00 |
370.50 |
373.00 |
1.1M |
| 2024-09-27 |
356.00 |
382.00 |
356.00 |
375.50 |
1.6M |
| 2024-09-26 |
358.50 |
359.00 |
352.00 |
352.00 |
0.2M |
| 2024-09-25 |
346.50 |
357.00 |
346.50 |
353.00 |
0.3M |
| 2024-09-24 |
350.00 |
350.00 |
340.00 |
344.00 |
0.3M |
| 2024-09-23 |
348.00 |
354.00 |
348.00 |
350.50 |
0.1M |
| 2024-09-20 |
353.50 |
355.00 |
347.50 |
348.00 |
0.2M |
| 2024-09-19 |
342.50 |
352.00 |
339.00 |
347.50 |
0.3M |
| 2024-09-18 |
347.00 |
352.00 |
337.00 |
337.00 |
0.3M |
| 2024-09-16 |
347.00 |
353.50 |
343.00 |
347.00 |
0.2M |
| 2024-09-13 |
353.50 |
357.50 |
346.50 |
347.00 |
0.4M |
| 2024-09-12 |
345.50 |
353.50 |
343.00 |
352.50 |
0.5M |
| 2024-09-11 |
327.00 |
342.00 |
327.00 |
340.00 |
0.4M |
| 2024-09-10 |
337.00 |
338.50 |
324.00 |
327.00 |
0.3M |
| 2024-09-09 |
332.00 |
336.00 |
329.00 |
332.00 |
0.3M |
| 2024-09-06 |
341.50 |
345.50 |
336.00 |
340.00 |
0.4M |
| 2024-09-05 |
326.00 |
347.50 |
324.00 |
339.00 |
0.9M |
| 2024-09-04 |
334.00 |
334.00 |
319.00 |
320.50 |
0.9M |
| 2024-09-03 |
364.00 |
367.50 |
351.00 |
351.00 |
0.3M |
| 2024-09-02 |
368.00 |
372.50 |
361.00 |
361.00 |
0.2M |
| 2024-08-30 |
359.00 |
374.50 |
358.50 |
368.00 |
0.5M |
| 2024-08-29 |
361.00 |
367.00 |
357.00 |
358.00 |
0.5M |
| 2024-08-28 |
368.50 |
370.00 |
360.00 |
365.00 |
0.3M |
| 2024-08-27 |
369.00 |
372.50 |
362.50 |
362.50 |
0.3M |
| 2024-08-26 |
375.00 |
379.00 |
371.50 |
373.00 |
0.2M |
| 2024-08-23 |
366.00 |
371.50 |
361.00 |
368.50 |
0.3M |
| 2024-08-22 |
377.00 |
380.00 |
368.50 |
368.50 |
0.5M |
| 2024-08-21 |
379.50 |
384.00 |
375.00 |
377.00 |
0.3M |
| 2024-08-20 |
374.00 |
380.50 |
374.00 |
380.00 |
0.3M |
| 2024-08-19 |
361.50 |
373.00 |
360.50 |
372.00 |
0.3M |
| 2024-08-16 |
364.00 |
364.00 |
356.00 |
361.50 |
0.3M |
| 2024-08-15 |
355.00 |
361.00 |
352.50 |
354.50 |
0.3M |
| 2024-08-14 |
351.50 |
361.00 |
348.50 |
355.50 |
0.6M |
| 2024-08-13 |
338.50 |
345.50 |
334.00 |
344.00 |
0.5M |
| 2024-08-12 |
338.00 |
344.00 |
337.00 |
338.50 |
0.4M |
| 2024-08-09 |
330.00 |
337.50 |
325.50 |
334.00 |
0.6M |
| 2024-08-08 |
308.50 |
327.00 |
308.50 |
322.00 |
0.5M |
| 2024-08-07 |
286.00 |
320.50 |
286.00 |
320.50 |
1.0M |
| 2024-08-06 |
300.00 |
315.50 |
285.50 |
291.50 |
2.0M |
| 2024-08-05 |
334.00 |
334.50 |
317.00 |
317.00 |
0.4M |
| 2024-08-02 |
375.50 |
375.50 |
351.00 |
352.00 |
0.8M |
| 2024-08-01 |
379.50 |
383.00 |
377.00 |
382.50 |
0.3M |
| 2024-07-31 |
373.50 |
381.50 |
372.50 |
372.50 |
0.3M |
| 2024-07-30 |
369.00 |
379.50 |
369.00 |
379.00 |
0.4M |
| 2024-07-29 |
388.50 |
389.00 |
369.00 |
369.00 |
0.4M |
| 2024-07-26 |
381.50 |
386.00 |
377.00 |
380.00 |
0.5M |
| 2024-07-23 |
393.50 |
399.50 |
393.00 |
393.50 |
0.2M |
| 2024-07-22 |
401.00 |
401.00 |
382.00 |
389.50 |
0.5M |
| 2024-07-19 |
404.00 |
407.50 |
395.00 |
395.50 |
0.7M |
| 2024-07-18 |
413.50 |
413.50 |
400.50 |
406.50 |
0.9M |
| 2024-07-17 |
426.00 |
426.00 |
416.50 |
416.50 |
0.4M |
| 2024-07-16 |
419.00 |
431.00 |
418.00 |
420.50 |
0.9M |
| 2024-07-15 |
425.50 |
427.00 |
416.00 |
416.00 |
0.4M |
| 2024-07-12 |
413.50 |
427.00 |
408.00 |
424.50 |
1.0M |
| 2024-07-11 |
421.50 |
424.00 |
416.00 |
416.00 |
1.1M |
| 2024-07-10 |
432.50 |
436.00 |
428.50 |
429.50 |
0.6M |
| 2024-07-09 |
430.00 |
432.00 |
416.00 |
430.50 |
0.9M |
| 2024-07-08 |
435.50 |
435.50 |
425.00 |
430.00 |
0.5M |
| 2024-07-05 |
431.00 |
436.00 |
429.00 |
431.50 |
0.5M |
| 2024-07-04 |
430.00 |
433.50 |
426.00 |
429.00 |
0.6M |
| 2024-07-03 |
423.50 |
428.00 |
421.00 |
425.50 |
0.3M |
| 2024-07-02 |
428.00 |
428.00 |
418.00 |
420.00 |
0.4M |
| 2024-07-01 |
435.00 |
436.50 |
422.00 |
423.00 |
0.7M |
| 2024-06-28 |
418.00 |
433.00 |
418.00 |
432.50 |
1.0M |
| 2024-06-27 |
422.00 |
425.50 |
413.00 |
415.50 |
0.6M |
| 2024-06-26 |
423.00 |
434.50 |
421.50 |
422.00 |
1.0M |
| 2024-06-25 |
436.00 |
437.00 |
418.50 |
420.50 |
0.9M |
| 2024-06-24 |
430.00 |
438.00 |
424.50 |
433.50 |
0.7M |
| 2024-06-21 |
432.50 |
434.50 |
428.50 |
429.50 |
0.6M |
| 2024-06-20 |
432.50 |
441.00 |
432.00 |
432.50 |
1.1M |
| 2024-06-19 |
431.50 |
438.00 |
428.00 |
432.50 |
1.2M |
| 2024-06-18 |
428.00 |
434.50 |
427.00 |
430.00 |
1.2M |
| 2024-06-17 |
428.50 |
428.50 |
421.00 |
423.00 |
0.5M |
| 2024-06-14 |
422.50 |
435.00 |
417.50 |
423.00 |
1.2M |
| 2024-06-13 |
413.50 |
423.00 |
413.50 |
422.00 |
0.8M |
| 2024-06-12 |
413.00 |
421.50 |
409.50 |
410.00 |
0.6M |
| 2024-06-11 |
423.00 |
423.00 |
406.50 |
409.00 |
0.6M |
| 2024-06-07 |
415.00 |
421.00 |
415.00 |
418.00 |
0.3M |
| 2024-06-06 |
428.50 |
428.50 |
414.00 |
417.00 |
0.6M |
| 2024-06-05 |
421.50 |
426.50 |
418.50 |
420.00 |
0.7M |
| 2024-06-04 |
407.00 |
431.00 |
406.50 |
422.00 |
2.0M |
| 2024-06-03 |
402.50 |
409.00 |
402.00 |
408.00 |
0.3M |
| 2024-05-31 |
409.50 |
417.50 |
399.00 |
399.00 |
0.8M |
| 2024-05-30 |
404.50 |
408.50 |
400.00 |
405.50 |
0.3M |
| 2024-05-29 |
410.50 |
411.00 |
405.00 |
405.00 |
0.5M |
| 2024-05-28 |
393.00 |
412.00 |
393.00 |
408.00 |
1.1M |
| 2024-05-27 |
396.50 |
396.50 |
391.00 |
392.50 |
0.4M |
| 2024-05-24 |
384.00 |
391.00 |
381.00 |
390.00 |
0.3M |
| 2024-05-23 |
394.00 |
394.00 |
384.00 |
384.00 |
0.3M |
| 2024-05-22 |
387.00 |
394.00 |
387.00 |
392.50 |
0.2M |
| 2024-05-21 |
391.00 |
394.00 |
386.00 |
386.50 |
0.3M |
| 2024-05-20 |
396.00 |
396.50 |
390.00 |
391.00 |
0.3M |
| 2024-05-17 |
394.00 |
396.50 |
391.50 |
392.00 |
0.2M |
| 2024-05-16 |
393.00 |
396.50 |
389.50 |
394.00 |
0.5M |
| 2024-05-15 |
392.50 |
396.50 |
388.50 |
391.00 |
0.5M |
| 2024-05-14 |
380.00 |
393.00 |
380.00 |
392.00 |
0.7M |
| 2024-05-13 |
378.00 |
383.50 |
374.00 |
383.50 |
0.5M |
| 2024-05-10 |
380.00 |
380.00 |
368.00 |
372.00 |
0.5M |
| 2024-05-09 |
390.00 |
390.00 |
375.50 |
375.50 |
0.5M |
| 2024-05-08 |
380.50 |
388.00 |
379.50 |
388.00 |
0.3M |
| 2024-05-07 |
385.50 |
386.50 |
379.00 |
381.00 |
0.4M |
| 2024-05-06 |
385.50 |
390.00 |
380.50 |
387.50 |
0.4M |
| 2024-05-03 |
390.00 |
390.00 |
380.50 |
382.00 |
0.5M |
| 2024-05-02 |
385.00 |
387.00 |
379.00 |
383.00 |
0.4M |
| 2024-04-30 |
392.50 |
392.50 |
382.50 |
387.00 |
0.2M |
| 2024-04-29 |
387.00 |
393.50 |
386.50 |
389.00 |
0.6M |
| 2024-04-26 |
376.00 |
386.50 |
375.00 |
380.00 |
0.9M |
| 2024-04-25 |
385.00 |
385.00 |
370.50 |
372.00 |
1.6M |
| 2024-04-24 |
386.00 |
394.50 |
386.00 |
389.50 |
0.6M |
| 2024-04-23 |
383.00 |
386.00 |
377.00 |
385.50 |
0.4M |
| 2024-04-22 |
389.50 |
391.50 |
376.50 |
376.50 |
0.6M |
| 2024-04-19 |
390.50 |
394.50 |
375.00 |
389.50 |
1.0M |
| 2024-04-18 |
398.00 |
407.00 |
393.00 |
393.00 |
0.9M |
| 2024-04-17 |
401.00 |
403.50 |
395.00 |
401.00 |
1.2M |
| 2024-04-16 |
402.00 |
409.50 |
393.00 |
405.00 |
1.0M |
| 2024-04-15 |
420.50 |
422.00 |
405.00 |
406.50 |
0.9M |
| 2024-04-12 |
443.00 |
444.50 |
422.00 |
422.00 |
1.6M |
| 2024-04-11 |
428.00 |
444.00 |
421.50 |
438.50 |
0.9M |
| 2024-04-10 |
426.00 |
432.00 |
425.00 |
427.00 |
0.4M |
| 2024-04-09 |
425.00 |
431.50 |
422.50 |
422.50 |
0.4M |
| 2024-04-08 |
432.50 |
435.00 |
422.00 |
423.00 |
0.5M |
| 2024-04-03 |
428.00 |
431.50 |
424.50 |
431.50 |
0.3M |
| 2024-04-02 |
433.00 |
437.50 |
429.00 |
430.00 |
0.4M |
| 2024-04-01 |
429.50 |
436.50 |
425.50 |
432.50 |
0.5M |
| 2024-03-29 |
429.00 |
433.50 |
424.00 |
429.00 |
0.7M |
| 2024-03-28 |
428.00 |
434.00 |
424.00 |
424.50 |
0.6M |
| 2024-03-27 |
434.00 |
436.00 |
427.50 |
431.00 |
0.7M |
| 2024-03-26 |
454.50 |
456.00 |
431.00 |
436.00 |
1.4M |
| 2024-03-25 |
461.00 |
482.50 |
453.00 |
453.00 |
2.5M |
| 2024-03-22 |
453.50 |
462.00 |
445.00 |
449.00 |
1.4M |
| 2024-03-21 |
429.00 |
445.00 |
423.50 |
439.00 |
0.8M |
| 2024-03-20 |
425.00 |
430.50 |
422.00 |
422.00 |
0.4M |
| 2024-03-19 |
430.00 |
430.00 |
421.00 |
421.50 |
0.6M |
| 2024-03-18 |
428.00 |
432.00 |
423.00 |
429.00 |
0.6M |
| 2024-03-15 |
424.00 |
428.00 |
422.50 |
428.00 |
0.6M |
| 2024-03-14 |
423.00 |
436.00 |
419.00 |
424.00 |
1.1M |
| 2024-03-13 |
448.50 |
452.00 |
420.00 |
423.00 |
1.7M |
| 2024-03-12 |
452.50 |
457.00 |
446.00 |
446.00 |
0.7M |
| 2024-03-11 |
446.00 |
462.50 |
446.00 |
450.50 |
0.8M |
| 2024-03-08 |
470.00 |
476.50 |
453.50 |
453.50 |
1.6M |
| 2024-03-07 |
483.50 |
488.00 |
470.50 |
470.50 |
1.6M |
| 2024-03-06 |
497.50 |
497.50 |
470.00 |
480.50 |
3.9M |
| 2024-03-05 |
513.00 |
520.00 |
512.00 |
512.00 |
1.3M |
| 2024-03-04 |
510.00 |
521.00 |
506.00 |
510.00 |
2.0M |
| 2024-03-01 |
500.00 |
505.00 |
494.00 |
501.00 |
1.4M |
| 2024-02-29 |
500.00 |
501.00 |
490.50 |
496.50 |
1.3M |
| 2024-02-27 |
495.00 |
503.00 |
484.50 |
485.50 |
1.6M |
| 2024-02-26 |
487.00 |
495.50 |
485.00 |
490.00 |
1.0M |
| 2024-02-23 |
502.00 |
505.00 |
486.50 |
486.50 |
1.7M |
| 2024-02-22 |
514.00 |
515.00 |
495.00 |
495.00 |
2.1M |
| 2024-02-21 |
524.00 |
528.00 |
503.00 |
505.00 |
2.0M |
| 2024-02-20 |
527.00 |
533.00 |
518.00 |
522.00 |
1.4M |
| 2024-02-19 |
547.00 |
548.00 |
526.00 |
528.00 |
2.7M |
| 2024-02-16 |
561.00 |
573.00 |
544.00 |
552.00 |
4.7M |
| 2024-02-15 |
526.00 |
556.00 |
525.00 |
556.00 |
5.9M |
| 2024-02-05 |
545.00 |
550.00 |
503.00 |
506.00 |
5.3M |
| 2024-02-02 |
498.50 |
530.00 |
498.50 |
523.00 |
6.8M |
| 2024-02-01 |
497.00 |
502.00 |
488.00 |
490.00 |
1.1M |
| 2024-01-31 |
492.50 |
508.00 |
490.00 |
494.50 |
2.8M |
| 2024-01-30 |
489.50 |
495.50 |
486.50 |
492.50 |
1.3M |
| 2024-01-29 |
473.50 |
493.50 |
469.50 |
492.50 |
1.6M |
| 2024-01-26 |
473.50 |
478.50 |
471.00 |
472.00 |
0.7M |
| 2024-01-25 |
483.50 |
485.50 |
478.00 |
478.00 |
0.8M |
| 2024-01-24 |
496.50 |
496.50 |
481.50 |
482.00 |
1.4M |
| 2024-01-23 |
485.50 |
497.00 |
483.50 |
493.00 |
1.7M |
| 2024-01-22 |
485.00 |
493.50 |
482.50 |
487.00 |
1.6M |
| 2024-01-19 |
497.00 |
498.50 |
475.00 |
481.50 |
2.6M |
| 2024-01-18 |
495.00 |
507.00 |
483.50 |
488.50 |
3.5M |
| 2024-01-17 |
510.00 |
532.00 |
483.00 |
489.50 |
10.0M |
| 2024-01-16 |
477.00 |
495.00 |
476.00 |
495.00 |
2.9M |
| 2024-01-15 |
476.00 |
484.00 |
468.50 |
481.00 |
1.2M |
| 2024-01-12 |
482.00 |
483.50 |
471.00 |
471.00 |
1.8M |
| 2024-01-11 |
496.00 |
496.00 |
483.00 |
485.50 |
4.6M |
| 2024-01-10 |
475.50 |
478.00 |
472.50 |
478.00 |
0.5M |
| 2024-01-09 |
477.00 |
478.00 |
471.50 |
477.50 |
1.0M |
| 2024-01-08 |
472.00 |
481.50 |
470.50 |
471.00 |
1.5M |
| 2024-01-05 |
457.50 |
473.50 |
456.00 |
471.00 |
1.1M |
| 2024-01-04 |
463.50 |
467.50 |
455.00 |
455.00 |
0.8M |
| 2024-01-03 |
472.00 |
474.00 |
462.50 |
462.50 |
0.9M |
| 2024-01-02 |
480.00 |
482.50 |
468.50 |
476.00 |
1.1M |