| 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 |
312.00 |
321.50 |
309.50 |
316.50 |
2.2M |
| 2024-12-30 |
328.00 |
328.00 |
312.00 |
312.50 |
3.1M |
| 2024-12-27 |
329.50 |
336.00 |
326.00 |
327.00 |
2.8M |
| 2024-12-26 |
330.50 |
331.00 |
326.00 |
329.50 |
1.4M |
| 2024-12-25 |
327.00 |
336.00 |
326.50 |
327.50 |
2.6M |
| 2024-12-24 |
326.50 |
338.00 |
323.00 |
325.50 |
3.4M |
| 2024-12-23 |
333.00 |
335.00 |
325.00 |
325.00 |
1.8M |
| 2024-12-20 |
332.50 |
335.00 |
322.00 |
327.00 |
3.8M |
| 2024-12-19 |
330.00 |
339.00 |
330.00 |
331.00 |
3.1M |
| 2024-12-18 |
339.50 |
345.50 |
333.50 |
339.50 |
8.4M |
| 2024-12-17 |
313.50 |
340.00 |
312.00 |
340.00 |
8.2M |
| 2024-12-16 |
316.00 |
321.00 |
309.50 |
309.50 |
2.0M |
| 2024-12-13 |
316.00 |
317.50 |
309.50 |
312.00 |
1.3M |
| 2024-12-12 |
315.50 |
321.00 |
315.50 |
317.00 |
1.4M |
| 2024-12-11 |
314.00 |
322.00 |
311.00 |
311.00 |
1.5M |
| 2024-12-10 |
319.00 |
322.00 |
315.50 |
315.50 |
1.0M |
| 2024-12-09 |
315.00 |
318.50 |
312.00 |
317.50 |
1.2M |
| 2024-12-06 |
318.50 |
324.00 |
317.00 |
317.50 |
1.9M |
| 2024-12-05 |
313.00 |
321.50 |
311.00 |
318.50 |
2.3M |
| 2024-12-04 |
305.00 |
312.50 |
305.00 |
311.50 |
1.5M |
| 2024-12-03 |
306.50 |
309.00 |
302.50 |
303.50 |
0.6M |
| 2024-12-02 |
304.00 |
307.00 |
303.00 |
303.50 |
0.4M |
| 2024-11-29 |
295.00 |
303.50 |
293.00 |
303.50 |
0.7M |
| 2024-11-28 |
302.00 |
302.50 |
292.50 |
295.00 |
1.0M |
| 2024-11-27 |
310.50 |
313.00 |
299.50 |
300.50 |
1.1M |
| 2024-11-26 |
311.00 |
312.00 |
308.00 |
309.00 |
0.6M |
| 2024-11-25 |
310.00 |
315.50 |
310.00 |
312.50 |
1.3M |
| 2024-11-22 |
311.00 |
313.00 |
306.50 |
308.00 |
1.0M |
| 2024-11-21 |
301.00 |
318.00 |
301.00 |
308.50 |
2.0M |
| 2024-11-20 |
305.00 |
306.50 |
301.50 |
302.50 |
0.7M |
| 2024-11-19 |
298.00 |
305.00 |
293.50 |
304.00 |
0.9M |
| 2024-11-18 |
301.50 |
301.50 |
293.00 |
294.00 |
1.3M |
| 2024-11-15 |
301.50 |
308.50 |
299.00 |
301.00 |
1.0M |
| 2024-11-14 |
310.00 |
313.00 |
300.00 |
300.00 |
1.4M |
| 2024-11-13 |
311.00 |
314.00 |
307.50 |
310.00 |
0.8M |
| 2024-11-12 |
313.00 |
316.00 |
309.00 |
309.00 |
1.0M |
| 2024-11-11 |
312.00 |
316.50 |
310.50 |
316.50 |
0.7M |
| 2024-11-08 |
317.50 |
319.00 |
312.00 |
313.00 |
1.2M |
| 2024-11-07 |
320.00 |
321.00 |
316.00 |
316.00 |
1.8M |
| 2024-11-06 |
312.50 |
320.00 |
310.50 |
317.50 |
2.4M |
| 2024-11-05 |
304.50 |
316.50 |
304.00 |
309.50 |
1.5M |
| 2024-11-04 |
304.50 |
309.50 |
302.00 |
306.50 |
1.1M |
| 2024-11-01 |
294.50 |
305.00 |
291.00 |
305.00 |
1.4M |
| 2024-10-30 |
302.00 |
311.00 |
301.00 |
301.50 |
1.3M |
| 2024-10-29 |
309.00 |
309.50 |
298.00 |
302.50 |
2.2M |
| 2024-10-28 |
313.50 |
321.00 |
307.50 |
309.00 |
1.9M |
| 2024-10-25 |
318.50 |
320.50 |
311.00 |
311.00 |
1.6M |
| 2024-10-24 |
319.50 |
323.50 |
313.50 |
316.50 |
2.4M |
| 2024-10-23 |
320.00 |
321.00 |
317.00 |
317.00 |
1.2M |
| 2024-10-22 |
316.50 |
320.00 |
313.50 |
319.00 |
1.7M |
| 2024-10-21 |
303.00 |
323.50 |
302.00 |
319.50 |
3.9M |
| 2024-10-18 |
312.00 |
312.50 |
300.00 |
300.00 |
1.6M |
| 2024-10-17 |
312.50 |
313.50 |
308.00 |
308.50 |
0.8M |
| 2024-10-16 |
305.50 |
312.00 |
304.50 |
309.00 |
1.1M |
| 2024-10-15 |
313.00 |
313.00 |
307.00 |
308.50 |
1.5M |
| 2024-10-14 |
304.00 |
311.00 |
303.00 |
311.00 |
2.1M |
| 2024-10-11 |
299.00 |
304.50 |
298.50 |
302.50 |
0.9M |
| 2024-10-09 |
306.50 |
308.50 |
297.00 |
297.00 |
1.6M |
| 2024-10-08 |
305.50 |
306.00 |
299.00 |
303.50 |
1.4M |
| 2024-10-07 |
305.00 |
308.00 |
302.50 |
306.00 |
1.3M |
| 2024-10-04 |
300.00 |
307.50 |
298.50 |
301.50 |
1.3M |
| 2024-10-01 |
307.00 |
307.00 |
298.00 |
299.50 |
1.4M |
| 2024-09-30 |
304.00 |
307.00 |
301.50 |
303.50 |
1.2M |
| 2024-09-27 |
306.00 |
311.50 |
305.00 |
307.50 |
2.5M |
| 2024-09-26 |
307.00 |
313.50 |
300.00 |
303.00 |
3.7M |
| 2024-09-25 |
292.50 |
301.00 |
292.00 |
299.50 |
2.8M |
| 2024-09-24 |
294.50 |
294.50 |
284.50 |
288.50 |
1.8M |
| 2024-09-23 |
293.00 |
297.50 |
291.50 |
293.00 |
1.2M |
| 2024-09-20 |
295.50 |
297.00 |
288.50 |
288.50 |
1.9M |
| 2024-09-19 |
283.00 |
293.00 |
281.00 |
292.00 |
2.4M |
| 2024-09-18 |
292.00 |
294.00 |
282.00 |
282.00 |
3.1M |
| 2024-09-16 |
300.00 |
301.50 |
291.00 |
291.50 |
2.8M |
| 2024-09-13 |
302.50 |
306.00 |
298.00 |
299.50 |
2.4M |
| 2024-09-12 |
307.00 |
307.50 |
301.00 |
301.50 |
2.7M |
| 2024-09-11 |
302.00 |
304.50 |
299.00 |
299.50 |
1.1M |
| 2024-09-10 |
312.50 |
313.50 |
297.00 |
300.00 |
2.5M |
| 2024-09-09 |
305.00 |
316.00 |
303.00 |
308.50 |
3.1M |
| 2024-09-06 |
303.00 |
312.50 |
298.00 |
312.50 |
5.3M |
| 2024-09-05 |
305.50 |
305.50 |
287.50 |
289.50 |
3.1M |
| 2024-09-04 |
295.50 |
307.00 |
292.50 |
299.50 |
3.5M |
| 2024-09-03 |
321.50 |
334.00 |
319.50 |
319.50 |
5.7M |
| 2024-09-02 |
327.00 |
329.50 |
316.00 |
316.00 |
2.0M |
| 2024-08-30 |
324.50 |
327.50 |
319.00 |
323.50 |
2.9M |
| 2024-08-29 |
320.00 |
327.00 |
317.00 |
323.50 |
4.0M |
| 2024-08-28 |
308.00 |
327.00 |
300.50 |
326.00 |
6.1M |
| 2024-08-27 |
310.50 |
313.00 |
306.50 |
306.50 |
1.7M |
| 2024-08-26 |
310.00 |
313.00 |
306.50 |
308.50 |
1.7M |
| 2024-08-23 |
300.00 |
306.50 |
297.00 |
306.50 |
1.2M |
| 2024-08-22 |
305.50 |
312.50 |
302.00 |
303.50 |
1.6M |
| 2024-08-21 |
299.00 |
308.50 |
296.50 |
305.00 |
1.7M |
| 2024-08-20 |
306.00 |
309.50 |
301.00 |
301.50 |
1.2M |
| 2024-08-19 |
300.50 |
304.50 |
300.50 |
303.00 |
0.9M |
| 2024-08-16 |
303.50 |
305.00 |
298.50 |
300.50 |
1.7M |
| 2024-08-15 |
300.00 |
303.00 |
294.00 |
298.50 |
1.6M |
| 2024-08-14 |
295.00 |
305.50 |
294.00 |
298.50 |
2.6M |
| 2024-08-13 |
292.50 |
295.00 |
286.50 |
291.50 |
1.5M |
| 2024-08-12 |
288.00 |
294.50 |
286.00 |
289.50 |
1.7M |
| 2024-08-09 |
296.00 |
298.00 |
285.00 |
285.00 |
3.5M |
| 2024-08-08 |
286.00 |
297.00 |
280.00 |
289.00 |
3.3M |
| 2024-08-07 |
266.50 |
288.00 |
266.50 |
288.00 |
3.6M |
| 2024-08-06 |
272.00 |
281.00 |
249.50 |
262.00 |
7.7M |
| 2024-08-05 |
279.00 |
288.00 |
277.00 |
277.00 |
1.8M |
| 2024-08-02 |
317.50 |
323.50 |
307.50 |
307.50 |
1.6M |
| 2024-08-01 |
332.00 |
334.00 |
322.50 |
326.50 |
1.9M |
| 2024-07-31 |
318.00 |
325.00 |
313.00 |
319.00 |
2.1M |
| 2024-07-30 |
310.00 |
320.00 |
304.50 |
320.00 |
2.6M |
| 2024-07-29 |
336.50 |
338.50 |
307.50 |
308.00 |
4.9M |
| 2024-07-26 |
324.00 |
335.00 |
321.00 |
335.00 |
2.0M |
| 2024-07-23 |
348.50 |
354.00 |
336.50 |
340.50 |
3.3M |
| 2024-07-22 |
366.00 |
368.00 |
333.50 |
341.50 |
4.5M |
| 2024-07-19 |
373.00 |
377.50 |
365.00 |
365.00 |
2.8M |
| 2024-07-18 |
380.00 |
383.50 |
370.00 |
370.50 |
3.6M |
| 2024-07-17 |
388.00 |
389.00 |
382.00 |
385.00 |
1.9M |
| 2024-07-16 |
378.00 |
397.50 |
377.50 |
385.00 |
5.7M |
| 2024-07-15 |
376.00 |
382.00 |
372.50 |
376.00 |
1.5M |
| 2024-07-12 |
378.50 |
385.50 |
372.50 |
373.50 |
3.3M |
| 2024-07-11 |
394.00 |
396.00 |
382.50 |
382.50 |
2.7M |
| 2024-07-10 |
400.50 |
405.00 |
388.50 |
390.50 |
5.0M |
| 2024-07-09 |
383.00 |
400.50 |
376.50 |
398.00 |
4.5M |
| 2024-07-08 |
397.00 |
397.00 |
380.00 |
380.00 |
3.8M |
| 2024-07-05 |
412.00 |
412.00 |
394.00 |
394.50 |
6.2M |
| 2024-07-04 |
394.00 |
411.00 |
392.50 |
402.00 |
8.8M |
| 2024-07-03 |
385.50 |
391.50 |
382.50 |
388.50 |
3.0M |
| 2024-07-02 |
384.00 |
389.00 |
379.50 |
381.00 |
2.2M |
| 2024-07-01 |
389.50 |
389.50 |
382.00 |
383.00 |
1.4M |
| 2024-06-28 |
382.00 |
392.50 |
382.00 |
386.50 |
2.6M |
| 2024-06-27 |
382.50 |
391.00 |
381.50 |
381.50 |
2.3M |
| 2024-06-26 |
392.50 |
393.00 |
384.00 |
385.00 |
3.9M |
| 2024-06-25 |
383.00 |
395.00 |
369.00 |
391.50 |
5.3M |
| 2024-06-24 |
385.00 |
390.00 |
380.00 |
383.50 |
3.0M |
| 2024-06-21 |
386.00 |
393.00 |
380.50 |
386.00 |
4.0M |
| 2024-06-20 |
382.50 |
399.00 |
380.00 |
385.50 |
9.5M |
| 2024-06-19 |
361.00 |
391.50 |
358.00 |
382.50 |
9.7M |
| 2024-06-18 |
358.00 |
361.00 |
353.50 |
358.50 |
1.9M |
| 2024-06-17 |
358.50 |
361.50 |
354.50 |
354.50 |
1.7M |
| 2024-06-14 |
356.50 |
362.50 |
355.50 |
358.00 |
3.2M |
| 2024-06-13 |
347.50 |
353.00 |
343.00 |
351.50 |
1.7M |
| 2024-06-12 |
347.00 |
351.00 |
343.50 |
343.50 |
1.1M |
| 2024-06-11 |
357.50 |
357.50 |
342.00 |
344.50 |
1.7M |
| 2024-06-07 |
346.50 |
357.00 |
344.00 |
355.00 |
1.8M |
| 2024-06-06 |
359.50 |
360.00 |
345.50 |
346.00 |
4.5M |
| 2024-06-05 |
372.00 |
373.00 |
359.00 |
361.50 |
2.5M |
| 2024-06-04 |
357.00 |
388.00 |
353.50 |
366.00 |
6.4M |
| 2024-06-03 |
350.00 |
358.00 |
348.50 |
356.50 |
1.7M |
| 2024-05-31 |
362.50 |
365.50 |
344.50 |
345.00 |
3.3M |
| 2024-05-30 |
356.50 |
362.50 |
354.00 |
359.00 |
2.1M |
| 2024-05-29 |
361.50 |
366.00 |
357.00 |
358.00 |
2.7M |
| 2024-05-28 |
348.00 |
367.00 |
347.50 |
363.00 |
3.8M |
| 2024-05-27 |
342.00 |
353.00 |
341.00 |
349.00 |
1.8M |
| 2024-05-24 |
337.50 |
344.50 |
330.00 |
338.00 |
1.3M |
| 2024-05-23 |
348.50 |
349.00 |
338.50 |
338.50 |
1.5M |
| 2024-05-22 |
347.00 |
350.00 |
344.00 |
346.50 |
0.9M |
| 2024-05-21 |
352.00 |
353.00 |
344.00 |
344.50 |
1.2M |
| 2024-05-20 |
350.00 |
358.00 |
342.50 |
352.00 |
1.9M |
| 2024-05-17 |
354.50 |
356.00 |
347.00 |
347.00 |
1.0M |
| 2024-05-16 |
355.50 |
357.00 |
349.50 |
354.00 |
1.3M |
| 2024-05-15 |
361.50 |
362.00 |
351.00 |
351.00 |
1.8M |
| 2024-05-14 |
347.00 |
359.00 |
345.50 |
354.00 |
2.1M |
| 2024-05-13 |
343.00 |
348.00 |
340.00 |
346.50 |
1.4M |
| 2024-05-10 |
349.00 |
351.50 |
338.00 |
342.50 |
4.9M |
| 2024-05-09 |
366.50 |
366.50 |
349.50 |
349.50 |
4.9M |
| 2024-05-08 |
368.50 |
369.00 |
362.50 |
366.00 |
2.0M |
| 2024-05-07 |
382.00 |
383.50 |
361.00 |
366.50 |
3.2M |
| 2024-05-06 |
382.00 |
394.00 |
376.50 |
380.50 |
3.3M |
| 2024-05-03 |
378.00 |
383.00 |
373.00 |
373.50 |
1.5M |
| 2024-05-02 |
381.00 |
382.00 |
373.00 |
373.50 |
1.5M |
| 2024-04-30 |
372.00 |
380.00 |
370.00 |
380.00 |
1.2M |
| 2024-04-29 |
379.00 |
380.00 |
371.00 |
373.00 |
1.6M |
| 2024-04-26 |
359.00 |
378.50 |
359.00 |
371.00 |
3.0M |
| 2024-04-25 |
360.50 |
361.50 |
354.00 |
354.00 |
1.5M |
| 2024-04-24 |
360.00 |
365.50 |
356.50 |
365.50 |
1.9M |
| 2024-04-23 |
352.00 |
356.50 |
347.00 |
354.00 |
2.0M |
| 2024-04-22 |
359.50 |
363.50 |
345.00 |
345.00 |
3.1M |
| 2024-04-19 |
379.00 |
386.00 |
345.50 |
360.50 |
4.4M |
| 2024-04-18 |
379.00 |
387.50 |
376.00 |
383.00 |
1.5M |
| 2024-04-17 |
383.50 |
388.00 |
378.50 |
383.00 |
2.4M |
| 2024-04-16 |
371.50 |
390.00 |
365.00 |
384.00 |
4.2M |
| 2024-04-15 |
386.00 |
386.00 |
373.50 |
376.50 |
2.6M |
| 2024-04-12 |
397.50 |
398.00 |
388.00 |
388.00 |
1.9M |
| 2024-04-11 |
397.50 |
402.00 |
389.00 |
395.00 |
1.8M |
| 2024-04-10 |
397.00 |
401.00 |
393.50 |
398.50 |
2.1M |
| 2024-04-09 |
402.50 |
408.00 |
394.00 |
395.00 |
2.4M |
| 2024-04-08 |
416.00 |
416.00 |
400.50 |
402.00 |
2.4M |
| 2024-04-03 |
405.50 |
416.00 |
403.00 |
412.00 |
2.0M |
| 2024-04-02 |
412.00 |
415.50 |
404.00 |
408.00 |
2.8M |
| 2024-04-01 |
401.00 |
413.00 |
397.50 |
408.00 |
2.8M |
| 2024-03-29 |
390.50 |
404.50 |
390.50 |
401.50 |
2.7M |
| 2024-03-28 |
395.00 |
395.50 |
386.50 |
388.00 |
1.5M |
| 2024-03-27 |
396.50 |
402.00 |
391.50 |
392.00 |
1.7M |
| 2024-03-26 |
409.50 |
414.00 |
394.00 |
394.00 |
2.5M |
| 2024-03-25 |
407.50 |
415.00 |
405.00 |
405.00 |
2.4M |
| 2024-03-22 |
409.50 |
415.00 |
405.00 |
405.00 |
2.4M |
| 2024-03-21 |
403.00 |
406.50 |
398.00 |
405.50 |
2.7M |
| 2024-03-20 |
404.50 |
408.00 |
393.50 |
395.00 |
3.0M |
| 2024-03-19 |
408.00 |
412.00 |
400.50 |
402.50 |
2.7M |
| 2024-03-18 |
414.00 |
417.00 |
402.50 |
407.00 |
3.3M |
| 2024-03-15 |
404.50 |
410.00 |
401.00 |
406.00 |
2.9M |
| 2024-03-14 |
405.50 |
417.50 |
397.50 |
404.50 |
6.1M |
| 2024-03-13 |
436.00 |
439.00 |
401.50 |
405.00 |
6.4M |
| 2024-03-12 |
446.50 |
448.00 |
431.00 |
431.50 |
2.9M |
| 2024-03-11 |
431.50 |
449.00 |
430.00 |
443.00 |
3.4M |
| 2024-03-08 |
440.00 |
443.00 |
425.00 |
431.00 |
4.3M |
| 2024-03-07 |
453.00 |
458.00 |
435.00 |
435.00 |
5.5M |
| 2024-03-06 |
481.00 |
482.00 |
450.00 |
450.00 |
11.4M |
| 2024-03-05 |
493.00 |
496.00 |
479.00 |
490.00 |
5.9M |
| 2024-03-04 |
499.00 |
503.00 |
483.50 |
491.50 |
9.7M |
| 2024-03-01 |
460.00 |
483.00 |
460.00 |
477.50 |
10.0M |
| 2024-02-29 |
442.50 |
458.00 |
435.00 |
455.00 |
5.5M |
| 2024-02-27 |
441.00 |
452.00 |
435.50 |
438.00 |
5.5M |
| 2024-02-26 |
440.50 |
443.50 |
436.00 |
436.50 |
2.9M |
| 2024-02-23 |
454.00 |
457.00 |
439.50 |
439.50 |
5.7M |
| 2024-02-22 |
471.50 |
473.50 |
446.00 |
450.00 |
7.9M |
| 2024-02-21 |
472.50 |
476.00 |
464.00 |
464.00 |
2.8M |
| 2024-02-20 |
470.00 |
487.50 |
468.50 |
470.50 |
4.8M |
| 2024-02-19 |
485.50 |
485.50 |
466.00 |
470.00 |
4.2M |
| 2024-02-16 |
486.50 |
490.50 |
479.50 |
480.00 |
3.9M |
| 2024-02-15 |
483.00 |
496.00 |
475.00 |
483.50 |
6.5M |
| 2024-02-05 |
521.00 |
523.00 |
494.00 |
497.00 |
4.7M |
| 2024-02-02 |
521.00 |
532.00 |
518.00 |
518.00 |
3.6M |
| 2024-02-01 |
523.00 |
527.00 |
512.00 |
517.00 |
3.1M |
| 2024-01-31 |
521.00 |
533.00 |
519.00 |
523.00 |
3.5M |
| 2024-01-30 |
525.00 |
530.00 |
514.00 |
523.00 |
5.3M |
| 2024-01-29 |
491.50 |
520.00 |
486.00 |
519.00 |
6.5M |
| 2024-01-26 |
495.00 |
499.50 |
490.50 |
490.50 |
3.0M |
| 2024-01-25 |
502.00 |
507.00 |
491.00 |
494.00 |
3.8M |
| 2024-01-24 |
521.00 |
523.00 |
498.00 |
498.00 |
7.4M |
| 2024-01-23 |
530.00 |
531.00 |
515.00 |
520.00 |
3.8M |
| 2024-01-22 |
527.00 |
539.00 |
524.00 |
526.00 |
4.7M |
| 2024-01-19 |
527.00 |
530.00 |
513.00 |
519.00 |
5.5M |
| 2024-01-18 |
530.00 |
541.00 |
514.00 |
516.00 |
6.0M |
| 2024-01-17 |
543.00 |
546.00 |
525.00 |
534.00 |
6.3M |
| 2024-01-16 |
532.00 |
552.00 |
530.00 |
544.00 |
7.2M |
| 2024-01-15 |
519.00 |
555.00 |
516.00 |
539.00 |
11.8M |
| 2024-01-12 |
507.00 |
530.00 |
503.00 |
514.00 |
14.2M |
| 2024-01-11 |
493.00 |
504.00 |
487.00 |
497.50 |
6.4M |
| 2024-01-10 |
483.00 |
494.50 |
478.50 |
489.00 |
3.5M |
| 2024-01-09 |
489.00 |
493.00 |
482.50 |
485.00 |
3.7M |
| 2024-01-08 |
496.00 |
496.50 |
483.50 |
484.50 |
5.7M |
| 2024-01-05 |
467.00 |
499.00 |
465.50 |
498.00 |
11.2M |
| 2024-01-04 |
469.50 |
469.50 |
462.00 |
467.00 |
3.3M |
| 2024-01-03 |
456.50 |
474.00 |
456.00 |
472.00 |
6.6M |
| 2024-01-02 |
470.50 |
474.50 |
455.50 |
459.50 |
3.6M |