| 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 |
615.00 |
619.00 |
612.00 |
616.00 |
1.6M |
| 2024-12-30 |
621.00 |
625.00 |
617.00 |
617.00 |
1.2M |
| 2024-12-27 |
620.00 |
624.00 |
617.00 |
624.00 |
1.3M |
| 2024-12-26 |
618.00 |
622.00 |
616.00 |
616.00 |
1.6M |
| 2024-12-25 |
619.00 |
621.00 |
612.00 |
613.00 |
1.6M |
| 2024-12-24 |
615.00 |
620.00 |
610.00 |
615.00 |
2.8M |
| 2024-12-23 |
609.00 |
622.00 |
606.00 |
615.00 |
4.5M |
| 2024-12-20 |
597.00 |
605.00 |
596.00 |
600.00 |
3.8M |
| 2024-12-19 |
598.00 |
602.00 |
586.00 |
602.00 |
3.7M |
| 2024-12-18 |
596.00 |
609.00 |
596.00 |
609.00 |
2.5M |
| 2024-12-17 |
600.00 |
603.00 |
595.00 |
595.00 |
4.0M |
| 2024-12-16 |
618.00 |
618.00 |
594.00 |
601.00 |
3.5M |
| 2024-12-13 |
611.00 |
615.00 |
606.00 |
615.00 |
2.2M |
| 2024-12-12 |
608.00 |
610.00 |
603.00 |
608.00 |
2.2M |
| 2024-12-11 |
602.00 |
606.00 |
598.00 |
604.00 |
2.0M |
| 2024-12-10 |
615.00 |
617.00 |
600.00 |
605.00 |
2.7M |
| 2024-12-09 |
599.00 |
608.00 |
597.00 |
608.00 |
2.6M |
| 2024-12-06 |
600.00 |
606.00 |
591.00 |
598.00 |
6.1M |
| 2024-12-05 |
600.00 |
608.00 |
596.00 |
600.00 |
6.3M |
| 2024-12-04 |
594.00 |
603.00 |
592.00 |
601.00 |
3.1M |
| 2024-12-03 |
610.00 |
612.00 |
586.00 |
595.00 |
5.4M |
| 2024-12-02 |
594.00 |
603.00 |
591.00 |
602.00 |
3.2M |
| 2024-11-29 |
579.00 |
597.00 |
574.00 |
588.00 |
4.4M |
| 2024-11-28 |
594.00 |
595.00 |
576.00 |
581.00 |
5.1M |
| 2024-11-27 |
614.00 |
617.00 |
592.00 |
594.00 |
7.8M |
| 2024-11-26 |
604.00 |
619.00 |
595.00 |
617.00 |
9.0M |
| 2024-11-25 |
612.00 |
623.00 |
602.00 |
602.00 |
14.1M |
| 2024-11-22 |
614.00 |
618.00 |
608.00 |
611.00 |
10.2M |
| 2024-11-21 |
620.00 |
625.00 |
610.00 |
610.00 |
9.3M |
| 2024-11-20 |
623.00 |
637.00 |
616.00 |
619.00 |
11.0M |
| 2024-11-19 |
619.00 |
642.00 |
617.00 |
622.00 |
13.1M |
| 2024-11-18 |
614.00 |
623.00 |
610.00 |
612.00 |
11.2M |
| 2024-11-15 |
625.00 |
646.00 |
604.00 |
607.00 |
8.7M |
| 2024-11-14 |
615.00 |
631.00 |
613.00 |
623.00 |
6.5M |
| 2024-11-13 |
611.00 |
617.00 |
607.00 |
611.00 |
2.9M |
| 2024-11-12 |
605.00 |
624.00 |
604.00 |
612.00 |
5.1M |
| 2024-11-11 |
625.00 |
625.00 |
598.00 |
614.00 |
7.4M |
| 2024-11-08 |
610.00 |
627.00 |
610.00 |
621.00 |
4.3M |
| 2024-11-07 |
602.00 |
616.00 |
601.00 |
607.00 |
3.3M |
| 2024-11-06 |
596.00 |
608.00 |
595.00 |
606.00 |
3.7M |
| 2024-11-05 |
595.00 |
600.00 |
592.00 |
596.00 |
2.3M |
| 2024-11-04 |
580.00 |
597.00 |
580.00 |
596.00 |
2.4M |
| 2024-11-01 |
553.00 |
584.00 |
552.00 |
583.00 |
3.0M |
| 2024-10-30 |
587.00 |
588.00 |
575.00 |
575.00 |
3.5M |
| 2024-10-29 |
592.00 |
594.00 |
577.00 |
584.00 |
2.4M |
| 2024-10-28 |
596.00 |
598.00 |
591.00 |
595.00 |
1.7M |
| 2024-10-25 |
590.00 |
594.00 |
587.00 |
591.00 |
1.7M |
| 2024-10-24 |
589.00 |
592.00 |
584.00 |
584.00 |
2.1M |
| 2024-10-23 |
595.00 |
598.00 |
588.00 |
591.00 |
2.6M |
| 2024-10-22 |
590.00 |
602.00 |
586.00 |
600.00 |
3.9M |
| 2024-10-21 |
609.00 |
610.00 |
586.00 |
590.00 |
3.7M |
| 2024-10-18 |
602.00 |
613.00 |
596.00 |
596.00 |
5.1M |
| 2024-10-17 |
597.00 |
602.00 |
591.00 |
596.00 |
2.0M |
| 2024-10-16 |
590.00 |
597.00 |
587.00 |
591.00 |
2.6M |
| 2024-10-15 |
586.00 |
607.00 |
586.00 |
599.00 |
5.1M |
| 2024-10-14 |
581.00 |
591.00 |
577.00 |
583.00 |
2.0M |
| 2024-10-11 |
591.00 |
592.00 |
580.00 |
585.00 |
2.6M |
| 2024-10-09 |
579.00 |
586.00 |
577.00 |
577.00 |
2.3M |
| 2024-10-08 |
572.00 |
582.00 |
568.00 |
577.00 |
2.8M |
| 2024-10-07 |
570.00 |
584.00 |
569.00 |
579.00 |
4.2M |
| 2024-10-04 |
568.00 |
571.00 |
559.00 |
562.00 |
3.8M |
| 2024-10-01 |
555.00 |
577.00 |
553.00 |
572.00 |
3.4M |
| 2024-09-30 |
565.00 |
571.00 |
553.00 |
553.00 |
4.1M |
| 2024-09-27 |
578.00 |
583.00 |
567.00 |
568.00 |
3.1M |
| 2024-09-26 |
583.00 |
589.00 |
572.00 |
575.00 |
4.4M |
| 2024-09-25 |
597.00 |
598.00 |
582.00 |
586.00 |
4.5M |
| 2024-09-24 |
590.00 |
596.00 |
580.00 |
594.00 |
3.4M |
| 2024-09-23 |
588.00 |
592.00 |
581.00 |
589.00 |
4.7M |
| 2024-09-20 |
572.00 |
598.00 |
572.00 |
591.00 |
8.9M |
| 2024-09-19 |
555.00 |
569.00 |
551.00 |
569.00 |
5.5M |
| 2024-09-18 |
541.00 |
551.00 |
541.00 |
547.00 |
2.7M |
| 2024-09-16 |
541.00 |
546.00 |
538.00 |
544.00 |
1.2M |
| 2024-09-13 |
537.00 |
543.00 |
533.00 |
543.00 |
1.9M |
| 2024-09-12 |
535.00 |
543.00 |
530.00 |
539.00 |
3.3M |
| 2024-09-11 |
526.00 |
530.00 |
520.00 |
523.00 |
2.1M |
| 2024-09-10 |
536.00 |
539.00 |
522.00 |
527.00 |
3.5M |
| 2024-09-09 |
520.00 |
534.00 |
518.00 |
533.00 |
3.6M |
| 2024-09-06 |
522.00 |
536.00 |
516.00 |
527.00 |
2.4M |
| 2024-09-05 |
530.00 |
535.00 |
520.00 |
521.00 |
2.6M |
| 2024-09-04 |
522.00 |
537.00 |
512.00 |
528.00 |
4.5M |
| 2024-09-03 |
553.00 |
557.00 |
550.00 |
550.00 |
1.8M |
| 2024-09-02 |
547.00 |
562.00 |
542.00 |
556.00 |
4.9M |
| 2024-08-30 |
547.00 |
556.00 |
537.00 |
537.00 |
4.1M |
| 2024-08-29 |
542.00 |
552.00 |
540.00 |
548.00 |
3.5M |
| 2024-08-28 |
555.00 |
556.00 |
543.00 |
552.00 |
2.4M |
| 2024-08-27 |
542.00 |
562.00 |
542.00 |
554.00 |
6.4M |
| 2024-08-26 |
539.00 |
564.00 |
530.00 |
546.00 |
11.7M |
| 2024-08-23 |
512.00 |
519.00 |
508.00 |
519.00 |
1.7M |
| 2024-08-22 |
518.00 |
520.00 |
513.00 |
518.00 |
1.5M |
| 2024-08-21 |
524.00 |
524.00 |
511.00 |
517.00 |
3.3M |
| 2024-08-20 |
523.00 |
525.00 |
518.00 |
519.00 |
3.6M |
| 2024-08-19 |
521.00 |
531.00 |
516.00 |
524.00 |
3.4M |
| 2024-08-16 |
522.00 |
522.00 |
515.00 |
519.00 |
3.2M |
| 2024-08-15 |
512.00 |
518.00 |
505.00 |
513.00 |
3.7M |
| 2024-08-14 |
506.00 |
511.00 |
500.00 |
510.00 |
4.9M |
| 2024-08-13 |
501.00 |
509.00 |
496.00 |
500.00 |
4.0M |
| 2024-08-12 |
507.00 |
512.00 |
496.50 |
499.00 |
4.9M |
| 2024-08-09 |
509.00 |
511.00 |
497.00 |
505.00 |
8.6M |
| 2024-08-08 |
509.00 |
513.00 |
494.50 |
502.00 |
17.0M |
| 2024-08-07 |
433.50 |
473.50 |
433.00 |
469.50 |
6.1M |
| 2024-08-06 |
454.50 |
454.50 |
422.00 |
435.50 |
5.0M |
| 2024-08-05 |
450.00 |
452.50 |
426.00 |
433.00 |
5.5M |
| 2024-08-02 |
478.50 |
487.00 |
468.00 |
472.00 |
5.4M |
| 2024-08-01 |
470.00 |
492.00 |
469.00 |
492.00 |
7.4M |
| 2024-07-31 |
445.00 |
457.00 |
443.00 |
456.00 |
4.0M |
| 2024-07-30 |
444.00 |
447.00 |
433.00 |
447.00 |
4.3M |
| 2024-07-29 |
461.50 |
461.50 |
443.00 |
444.50 |
3.9M |
| 2024-07-26 |
471.00 |
472.00 |
447.50 |
458.00 |
6.4M |
| 2024-07-23 |
472.00 |
479.00 |
472.00 |
478.50 |
1.9M |
| 2024-07-22 |
480.00 |
480.50 |
459.50 |
468.00 |
3.7M |
| 2024-07-19 |
493.50 |
494.50 |
481.00 |
481.50 |
2.7M |
| 2024-07-18 |
489.00 |
496.50 |
486.00 |
494.50 |
3.1M |
| 2024-07-17 |
500.00 |
502.00 |
491.50 |
493.50 |
2.4M |
| 2024-07-16 |
496.00 |
502.00 |
492.50 |
502.00 |
1.8M |
| 2024-07-15 |
513.00 |
514.00 |
495.00 |
498.50 |
3.0M |
| 2024-07-12 |
517.00 |
517.00 |
507.00 |
509.00 |
3.3M |
| 2024-07-11 |
510.00 |
522.00 |
506.00 |
513.00 |
5.0M |
| 2024-07-10 |
506.00 |
514.00 |
495.00 |
508.00 |
10.3M |
| 2024-07-09 |
489.50 |
490.00 |
483.50 |
486.50 |
2.2M |
| 2024-07-08 |
484.00 |
488.00 |
480.00 |
486.00 |
1.9M |
| 2024-07-05 |
484.00 |
486.00 |
482.50 |
483.00 |
2.4M |
| 2024-07-04 |
482.00 |
492.50 |
481.00 |
482.00 |
4.5M |
| 2024-07-03 |
470.00 |
480.50 |
465.00 |
479.50 |
12.4M |
| 2024-07-02 |
492.00 |
493.50 |
486.00 |
490.00 |
5.0M |
| 2024-07-01 |
502.00 |
502.00 |
494.50 |
495.50 |
3.3M |
| 2024-06-28 |
501.00 |
504.00 |
498.00 |
498.00 |
3.6M |
| 2024-06-27 |
501.00 |
506.00 |
496.00 |
503.00 |
3.6M |
| 2024-06-26 |
503.00 |
512.00 |
501.00 |
506.00 |
2.9M |
| 2024-06-25 |
510.00 |
511.00 |
500.00 |
506.00 |
4.7M |
| 2024-06-24 |
514.00 |
518.00 |
508.00 |
513.00 |
3.9M |
| 2024-06-21 |
507.00 |
518.00 |
505.00 |
512.00 |
4.5M |
| 2024-06-20 |
505.00 |
516.00 |
504.00 |
512.00 |
3.4M |
| 2024-06-19 |
498.00 |
508.00 |
495.50 |
502.00 |
4.3M |
| 2024-06-18 |
492.00 |
497.50 |
490.50 |
496.00 |
3.6M |
| 2024-06-17 |
493.50 |
495.00 |
489.00 |
489.00 |
2.1M |
| 2024-06-14 |
495.00 |
496.00 |
490.00 |
493.50 |
3.9M |
| 2024-06-13 |
480.50 |
491.50 |
478.00 |
487.00 |
6.1M |
| 2024-06-12 |
480.00 |
484.50 |
477.00 |
480.50 |
4.4M |
| 2024-06-11 |
484.00 |
486.00 |
478.00 |
481.50 |
3.2M |
| 2024-06-07 |
493.00 |
494.00 |
477.00 |
484.00 |
6.3M |
| 2024-06-06 |
495.00 |
500.00 |
491.50 |
493.00 |
3.8M |
| 2024-06-05 |
498.00 |
499.00 |
486.50 |
488.50 |
6.8M |
| 2024-06-04 |
508.00 |
509.00 |
491.50 |
496.00 |
10.2M |
| 2024-06-03 |
522.00 |
527.00 |
508.00 |
509.00 |
7.7M |
| 2024-05-31 |
517.00 |
517.00 |
507.00 |
513.00 |
15.3M |
| 2024-05-30 |
515.00 |
516.00 |
508.00 |
515.00 |
11.6M |
| 2024-05-29 |
523.00 |
526.00 |
513.00 |
524.00 |
9.8M |
| 2024-05-28 |
535.00 |
536.00 |
517.00 |
527.00 |
15.2M |
| 2024-05-27 |
528.00 |
540.00 |
517.00 |
540.00 |
14.5M |
| 2024-05-24 |
508.00 |
524.00 |
503.00 |
519.00 |
10.9M |
| 2024-05-23 |
531.00 |
531.00 |
512.00 |
520.00 |
13.9M |
| 2024-05-22 |
499.50 |
535.00 |
493.00 |
522.00 |
20.5M |
| 2024-05-21 |
503.00 |
505.00 |
483.00 |
489.00 |
10.6M |
| 2024-05-20 |
518.00 |
521.00 |
501.00 |
506.00 |
8.4M |
| 2024-05-17 |
510.00 |
516.00 |
502.00 |
516.00 |
6.7M |
| 2024-05-16 |
505.00 |
520.00 |
500.00 |
516.00 |
10.3M |
| 2024-05-15 |
513.00 |
517.00 |
495.50 |
498.00 |
11.1M |
| 2024-05-14 |
510.00 |
512.00 |
495.50 |
512.00 |
22.3M |
| 2024-05-13 |
473.00 |
476.00 |
459.00 |
466.00 |
3.2M |
| 2024-05-10 |
473.00 |
474.50 |
464.00 |
470.50 |
4.8M |
| 2024-05-09 |
460.50 |
483.00 |
460.00 |
475.00 |
8.5M |
| 2024-05-08 |
456.00 |
461.50 |
452.50 |
458.50 |
5.2M |
| 2024-05-07 |
452.50 |
466.00 |
451.50 |
460.00 |
7.7M |
| 2024-05-06 |
433.50 |
451.50 |
433.00 |
448.50 |
4.4M |
| 2024-05-03 |
431.50 |
435.00 |
428.50 |
429.00 |
2.3M |
| 2024-05-02 |
427.00 |
432.00 |
426.50 |
427.50 |
2.9M |
| 2024-04-30 |
425.00 |
434.50 |
425.00 |
430.00 |
2.4M |
| 2024-04-29 |
420.50 |
426.50 |
420.50 |
426.00 |
2.0M |
| 2024-04-26 |
412.50 |
422.50 |
412.50 |
419.00 |
2.4M |
| 2024-04-25 |
413.50 |
415.50 |
410.00 |
412.00 |
2.3M |
| 2024-04-24 |
415.50 |
422.00 |
414.00 |
420.50 |
2.2M |
| 2024-04-23 |
415.00 |
418.50 |
406.50 |
409.50 |
2.9M |
| 2024-04-22 |
415.50 |
419.50 |
411.50 |
413.50 |
2.2M |
| 2024-04-19 |
422.50 |
425.00 |
407.00 |
413.50 |
4.7M |
| 2024-04-18 |
425.50 |
430.00 |
423.50 |
427.00 |
3.1M |
| 2024-04-17 |
429.50 |
431.50 |
425.50 |
428.50 |
2.9M |
| 2024-04-16 |
436.00 |
437.00 |
425.00 |
425.50 |
4.1M |
| 2024-04-15 |
440.00 |
446.00 |
438.50 |
440.50 |
2.4M |
| 2024-04-12 |
448.00 |
448.50 |
442.50 |
443.50 |
4.6M |
| 2024-04-11 |
438.00 |
455.00 |
429.50 |
453.50 |
6.3M |
| 2024-04-10 |
433.00 |
446.50 |
433.00 |
435.00 |
5.0M |
| 2024-04-09 |
423.50 |
426.50 |
422.50 |
425.00 |
2.1M |
| 2024-04-08 |
420.50 |
427.00 |
420.00 |
426.00 |
1.8M |
| 2024-04-03 |
420.50 |
425.50 |
419.50 |
422.50 |
2.5M |
| 2024-04-02 |
423.50 |
427.00 |
421.50 |
423.00 |
2.4M |
| 2024-04-01 |
431.50 |
432.00 |
423.00 |
423.00 |
2.1M |
| 2024-03-29 |
423.50 |
429.50 |
423.00 |
429.50 |
2.4M |
| 2024-03-28 |
423.00 |
430.00 |
418.50 |
423.50 |
3.5M |
| 2024-03-27 |
418.00 |
427.50 |
416.50 |
424.50 |
2.6M |
| 2024-03-26 |
421.00 |
426.00 |
416.50 |
417.00 |
3.4M |
| 2024-03-25 |
421.50 |
426.50 |
419.50 |
423.50 |
2.2M |
| 2024-03-22 |
424.00 |
436.50 |
420.50 |
421.50 |
5.5M |
| 2024-03-21 |
414.50 |
422.00 |
411.50 |
420.00 |
4.5M |
| 2024-03-20 |
409.00 |
419.50 |
409.00 |
414.00 |
4.4M |
| 2024-03-19 |
406.50 |
415.00 |
405.00 |
407.50 |
6.5M |
| 2024-03-18 |
429.00 |
433.50 |
401.00 |
408.50 |
11.8M |
| 2024-03-15 |
428.00 |
434.50 |
428.00 |
429.00 |
7.1M |
| 2024-03-14 |
435.00 |
436.50 |
428.00 |
433.50 |
3.6M |
| 2024-03-13 |
441.00 |
444.50 |
436.00 |
436.00 |
4.3M |
| 2024-03-12 |
442.50 |
446.00 |
437.00 |
441.00 |
3.4M |
| 2024-03-11 |
453.00 |
457.00 |
439.50 |
444.00 |
4.2M |
| 2024-03-08 |
461.50 |
461.50 |
451.00 |
452.50 |
2.9M |
| 2024-03-07 |
470.00 |
471.00 |
461.00 |
462.00 |
2.2M |
| 2024-03-06 |
465.00 |
471.50 |
462.50 |
471.00 |
2.3M |
| 2024-03-05 |
458.00 |
470.00 |
458.00 |
466.00 |
3.5M |
| 2024-03-04 |
460.50 |
467.00 |
457.00 |
457.00 |
2.7M |
| 2024-03-01 |
457.00 |
466.00 |
456.00 |
457.00 |
2.5M |
| 2024-02-29 |
450.00 |
462.50 |
448.00 |
455.00 |
6.9M |
| 2024-02-27 |
461.50 |
462.00 |
452.00 |
454.50 |
7.8M |
| 2024-02-26 |
472.00 |
473.50 |
464.50 |
470.50 |
2.6M |
| 2024-02-23 |
473.00 |
482.50 |
473.00 |
474.00 |
3.6M |
| 2024-02-22 |
473.00 |
477.00 |
462.50 |
469.00 |
3.3M |
| 2024-02-21 |
476.00 |
487.00 |
466.00 |
469.00 |
3.4M |
| 2024-02-20 |
475.50 |
479.00 |
470.00 |
473.00 |
2.5M |
| 2024-02-19 |
482.50 |
482.50 |
467.50 |
477.50 |
3.4M |
| 2024-02-16 |
462.50 |
488.00 |
462.00 |
479.50 |
7.3M |
| 2024-02-15 |
464.00 |
467.00 |
457.00 |
464.00 |
5.9M |
| 2024-02-05 |
450.50 |
455.00 |
448.50 |
452.00 |
2.8M |
| 2024-02-02 |
451.00 |
458.00 |
450.00 |
455.00 |
3.4M |
| 2024-02-01 |
447.00 |
448.00 |
442.00 |
447.00 |
1.8M |
| 2024-01-31 |
446.00 |
453.00 |
441.00 |
445.50 |
5.0M |
| 2024-01-30 |
443.50 |
451.00 |
439.50 |
447.50 |
3.3M |
| 2024-01-29 |
436.00 |
445.00 |
436.00 |
444.00 |
1.9M |
| 2024-01-26 |
453.00 |
453.50 |
436.50 |
439.00 |
5.2M |
| 2024-01-25 |
457.00 |
460.50 |
454.50 |
458.00 |
2.0M |
| 2024-01-24 |
457.00 |
461.50 |
454.00 |
455.00 |
2.2M |
| 2024-01-23 |
460.00 |
462.50 |
454.50 |
456.50 |
2.5M |
| 2024-01-22 |
456.00 |
465.00 |
455.00 |
459.50 |
4.4M |
| 2024-01-19 |
448.00 |
455.00 |
445.50 |
455.00 |
3.8M |
| 2024-01-18 |
439.00 |
452.50 |
439.00 |
445.00 |
4.2M |
| 2024-01-17 |
441.00 |
444.50 |
436.50 |
439.00 |
5.1M |
| 2024-01-16 |
445.50 |
445.50 |
439.00 |
440.50 |
4.0M |
| 2024-01-15 |
452.00 |
455.00 |
446.00 |
447.00 |
2.9M |
| 2024-01-12 |
459.00 |
459.00 |
445.00 |
448.50 |
4.9M |
| 2024-01-11 |
462.00 |
463.00 |
455.00 |
461.00 |
3.0M |
| 2024-01-10 |
455.00 |
464.00 |
451.50 |
461.00 |
4.6M |
| 2024-01-09 |
461.50 |
464.00 |
453.50 |
455.00 |
3.8M |
| 2024-01-08 |
459.00 |
463.50 |
452.50 |
453.50 |
3.9M |
| 2024-01-05 |
456.50 |
461.50 |
451.00 |
454.00 |
4.5M |
| 2024-01-04 |
465.00 |
467.00 |
450.50 |
454.00 |
7.7M |
| 2024-01-03 |
478.00 |
482.00 |
459.00 |
465.00 |
10.3M |
| 2024-01-02 |
494.00 |
498.00 |
479.00 |
485.00 |
5.3M |