| 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 |
628.00 |
632.00 |
622.00 |
623.00 |
2.9M |
| 2024-12-30 |
634.00 |
643.00 |
627.00 |
627.00 |
3.4M |
| 2024-12-27 |
645.00 |
645.00 |
633.00 |
636.00 |
3.2M |
| 2024-12-26 |
639.00 |
651.00 |
632.00 |
642.00 |
4.0M |
| 2024-12-25 |
638.00 |
643.00 |
635.00 |
636.00 |
2.4M |
| 2024-12-24 |
644.00 |
645.00 |
633.00 |
634.00 |
4.0M |
| 2024-12-23 |
644.00 |
650.00 |
635.00 |
636.00 |
5.3M |
| 2024-12-20 |
629.00 |
640.00 |
621.00 |
634.00 |
9.3M |
| 2024-12-19 |
613.00 |
636.00 |
613.00 |
633.00 |
5.9M |
| 2024-12-18 |
645.00 |
647.00 |
616.00 |
630.00 |
11.2M |
| 2024-12-17 |
639.00 |
655.00 |
639.00 |
651.00 |
5.9M |
| 2024-12-16 |
690.00 |
695.00 |
637.00 |
637.00 |
12.4M |
| 2024-12-13 |
693.00 |
699.00 |
683.00 |
686.00 |
3.1M |
| 2024-12-12 |
709.00 |
716.00 |
691.00 |
693.00 |
6.7M |
| 2024-12-11 |
676.00 |
703.00 |
676.00 |
700.00 |
7.5M |
| 2024-12-10 |
702.00 |
703.00 |
682.00 |
682.00 |
7.6M |
| 2024-12-09 |
710.00 |
712.00 |
693.00 |
708.00 |
7.5M |
| 2024-12-06 |
715.00 |
721.00 |
708.00 |
711.00 |
5.3M |
| 2024-12-05 |
722.00 |
726.00 |
711.00 |
715.00 |
6.1M |
| 2024-12-04 |
705.00 |
714.00 |
696.00 |
714.00 |
8.6M |
| 2024-12-03 |
692.00 |
718.00 |
684.00 |
697.00 |
15.3M |
| 2024-12-02 |
648.00 |
684.00 |
647.00 |
678.00 |
13.0M |
| 2024-11-29 |
632.00 |
646.00 |
630.00 |
643.00 |
3.6M |
| 2024-11-28 |
631.00 |
640.00 |
621.00 |
640.00 |
5.2M |
| 2024-11-27 |
650.00 |
658.00 |
630.00 |
630.00 |
5.4M |
| 2024-11-26 |
660.00 |
664.00 |
646.00 |
649.00 |
5.9M |
| 2024-11-25 |
657.00 |
670.00 |
656.00 |
669.00 |
5.5M |
| 2024-11-22 |
661.00 |
664.00 |
651.00 |
652.00 |
4.7M |
| 2024-11-21 |
659.00 |
673.00 |
648.00 |
650.00 |
7.3M |
| 2024-11-20 |
659.00 |
675.00 |
659.00 |
666.00 |
8.4M |
| 2024-11-19 |
645.00 |
662.00 |
638.00 |
648.00 |
7.6M |
| 2024-11-18 |
650.00 |
659.00 |
636.00 |
638.00 |
6.2M |
| 2024-11-15 |
693.00 |
698.00 |
644.00 |
648.00 |
15.7M |
| 2024-11-14 |
680.00 |
694.00 |
670.00 |
685.00 |
10.8M |
| 2024-11-13 |
661.00 |
674.00 |
656.00 |
661.00 |
5.2M |
| 2024-11-12 |
680.00 |
684.00 |
661.00 |
661.00 |
5.0M |
| 2024-11-11 |
687.00 |
691.00 |
679.00 |
687.00 |
3.2M |
| 2024-11-08 |
686.00 |
694.00 |
682.00 |
687.00 |
8.9M |
| 2024-11-07 |
674.00 |
683.00 |
671.00 |
675.00 |
6.0M |
| 2024-11-06 |
666.00 |
680.00 |
659.00 |
674.00 |
8.4M |
| 2024-11-05 |
649.00 |
659.00 |
646.00 |
656.00 |
4.7M |
| 2024-11-04 |
637.00 |
654.00 |
625.00 |
654.00 |
5.1M |
| 2024-11-01 |
610.00 |
641.00 |
608.00 |
637.00 |
6.8M |
| 2024-10-30 |
633.00 |
653.00 |
631.00 |
638.00 |
8.5M |
| 2024-10-29 |
641.00 |
642.00 |
620.00 |
626.00 |
7.3M |
| 2024-10-28 |
663.00 |
666.00 |
640.00 |
648.00 |
7.0M |
| 2024-10-25 |
657.00 |
664.00 |
653.00 |
664.00 |
5.1M |
| 2024-10-24 |
688.00 |
689.00 |
651.00 |
656.00 |
11.0M |
| 2024-10-23 |
681.00 |
693.00 |
676.00 |
686.00 |
5.4M |
| 2024-10-22 |
677.00 |
687.00 |
674.00 |
683.00 |
4.8M |
| 2024-10-21 |
681.00 |
695.00 |
677.00 |
677.00 |
8.3M |
| 2024-10-18 |
691.00 |
699.00 |
676.00 |
681.00 |
12.9M |
| 2024-10-17 |
678.00 |
683.00 |
666.00 |
679.00 |
8.6M |
| 2024-10-16 |
666.00 |
681.00 |
658.00 |
676.00 |
10.3M |
| 2024-10-15 |
658.00 |
680.00 |
654.00 |
679.00 |
15.4M |
| 2024-10-14 |
632.00 |
658.00 |
630.00 |
647.00 |
13.3M |
| 2024-10-11 |
615.00 |
638.00 |
614.00 |
629.00 |
13.8M |
| 2024-10-09 |
620.00 |
622.00 |
605.00 |
605.00 |
5.9M |
| 2024-10-08 |
611.00 |
622.00 |
608.00 |
611.00 |
6.6M |
| 2024-10-07 |
617.00 |
618.00 |
608.00 |
611.00 |
7.1M |
| 2024-10-04 |
594.00 |
612.00 |
592.00 |
604.00 |
10.1M |
| 2024-10-01 |
598.00 |
606.00 |
582.00 |
585.00 |
8.2M |
| 2024-09-30 |
619.00 |
623.00 |
590.00 |
590.00 |
11.1M |
| 2024-09-27 |
623.00 |
630.00 |
611.00 |
624.00 |
15.1M |
| 2024-09-26 |
589.00 |
633.00 |
585.00 |
617.00 |
23.6M |
| 2024-09-25 |
578.00 |
597.00 |
572.00 |
581.00 |
9.9M |
| 2024-09-24 |
565.00 |
571.00 |
559.00 |
571.00 |
6.0M |
| 2024-09-23 |
568.00 |
584.00 |
564.00 |
569.00 |
8.9M |
| 2024-09-20 |
576.00 |
579.00 |
556.00 |
558.00 |
10.3M |
| 2024-09-19 |
546.00 |
563.00 |
545.00 |
561.00 |
8.8M |
| 2024-09-18 |
553.00 |
554.00 |
529.00 |
537.00 |
6.5M |
| 2024-09-16 |
555.00 |
558.00 |
542.00 |
544.00 |
4.4M |
| 2024-09-13 |
560.00 |
562.00 |
546.00 |
554.00 |
6.9M |
| 2024-09-12 |
557.00 |
563.00 |
541.00 |
555.00 |
12.6M |
| 2024-09-11 |
521.00 |
530.00 |
512.00 |
521.00 |
8.0M |
| 2024-09-10 |
548.00 |
555.00 |
505.00 |
512.00 |
17.4M |
| 2024-09-09 |
496.00 |
549.00 |
495.50 |
545.00 |
13.8M |
| 2024-09-06 |
527.00 |
534.00 |
510.00 |
511.00 |
10.3M |
| 2024-09-05 |
518.00 |
538.00 |
507.00 |
525.00 |
13.2M |
| 2024-09-04 |
516.00 |
542.00 |
513.00 |
515.00 |
12.1M |
| 2024-09-03 |
575.00 |
597.00 |
570.00 |
570.00 |
9.1M |
| 2024-09-02 |
602.00 |
611.00 |
568.00 |
574.00 |
10.0M |
| 2024-08-30 |
602.00 |
606.00 |
597.00 |
606.00 |
6.6M |
| 2024-08-29 |
600.00 |
604.00 |
592.00 |
598.00 |
6.4M |
| 2024-08-28 |
617.00 |
620.00 |
603.00 |
613.00 |
6.1M |
| 2024-08-27 |
610.00 |
614.00 |
598.00 |
613.00 |
6.3M |
| 2024-08-26 |
620.00 |
632.00 |
610.00 |
610.00 |
9.1M |
| 2024-08-23 |
599.00 |
612.00 |
594.00 |
612.00 |
5.2M |
| 2024-08-22 |
611.00 |
614.00 |
599.00 |
606.00 |
4.0M |
| 2024-08-21 |
605.00 |
620.00 |
604.00 |
606.00 |
4.7M |
| 2024-08-20 |
625.00 |
635.00 |
611.00 |
616.00 |
6.8M |
| 2024-08-19 |
629.00 |
629.00 |
609.00 |
617.00 |
7.4M |
| 2024-08-16 |
614.00 |
634.00 |
606.00 |
626.00 |
10.5M |
| 2024-08-15 |
599.00 |
613.00 |
593.00 |
594.00 |
7.4M |
| 2024-08-14 |
606.00 |
617.00 |
593.00 |
597.00 |
8.3M |
| 2024-08-13 |
602.00 |
605.00 |
576.00 |
587.00 |
9.7M |
| 2024-08-12 |
580.00 |
605.00 |
573.00 |
585.00 |
17.0M |
| 2024-08-09 |
560.00 |
582.00 |
554.00 |
568.00 |
10.1M |
| 2024-08-08 |
541.00 |
549.00 |
521.00 |
530.00 |
13.3M |
| 2024-08-07 |
533.00 |
576.00 |
528.00 |
559.00 |
11.7M |
| 2024-08-06 |
561.00 |
561.00 |
484.00 |
526.00 |
15.9M |
| 2024-08-05 |
536.00 |
549.00 |
535.00 |
535.00 |
9.2M |
| 2024-08-02 |
608.00 |
640.00 |
592.00 |
594.00 |
12.9M |
| 2024-08-01 |
668.00 |
668.00 |
648.00 |
655.00 |
7.9M |
| 2024-07-31 |
631.00 |
656.00 |
628.00 |
636.00 |
9.5M |
| 2024-07-30 |
600.00 |
643.00 |
593.00 |
639.00 |
14.0M |
| 2024-07-29 |
628.00 |
628.00 |
588.00 |
590.00 |
12.6M |
| 2024-07-26 |
623.00 |
636.00 |
612.00 |
613.00 |
11.0M |
| 2024-07-23 |
647.00 |
676.00 |
643.00 |
669.00 |
8.7M |
| 2024-07-22 |
696.00 |
697.00 |
628.00 |
634.00 |
14.5M |
| 2024-07-19 |
676.00 |
698.00 |
670.00 |
687.00 |
8.2M |
| 2024-07-18 |
670.00 |
680.00 |
653.00 |
675.00 |
9.8M |
| 2024-07-17 |
694.00 |
710.00 |
690.00 |
690.00 |
6.4M |
| 2024-07-16 |
704.00 |
709.00 |
690.00 |
691.00 |
5.8M |
| 2024-07-15 |
712.00 |
713.00 |
694.00 |
702.00 |
6.4M |
| 2024-07-12 |
707.00 |
721.00 |
701.00 |
709.00 |
7.2M |
| 2024-07-11 |
733.00 |
737.00 |
708.00 |
714.00 |
8.5M |
| 2024-07-10 |
734.00 |
736.00 |
723.00 |
726.00 |
6.3M |
| 2024-07-09 |
750.00 |
754.00 |
710.00 |
727.00 |
11.0M |
| 2024-07-08 |
773.00 |
776.00 |
735.00 |
745.00 |
10.9M |
| 2024-07-05 |
759.00 |
767.00 |
748.00 |
764.00 |
8.0M |
| 2024-07-04 |
758.00 |
768.00 |
748.00 |
752.00 |
8.6M |
| 2024-07-03 |
757.00 |
770.00 |
743.00 |
745.00 |
13.0M |
| 2024-07-02 |
743.00 |
756.00 |
730.00 |
752.00 |
11.5M |
| 2024-07-01 |
765.00 |
786.00 |
741.00 |
743.00 |
15.6M |
| 2024-06-28 |
756.00 |
773.00 |
745.00 |
765.00 |
16.9M |
| 2024-06-27 |
730.00 |
755.00 |
730.00 |
736.00 |
14.0M |
| 2024-06-26 |
710.00 |
749.00 |
710.00 |
740.00 |
13.6M |
| 2024-06-25 |
707.00 |
710.00 |
686.00 |
701.00 |
11.0M |
| 2024-06-24 |
725.00 |
731.00 |
711.00 |
714.00 |
8.9M |
| 2024-06-21 |
726.00 |
742.00 |
714.00 |
731.00 |
15.8M |
| 2024-06-20 |
707.00 |
745.00 |
707.00 |
740.00 |
14.0M |
| 2024-06-19 |
719.00 |
720.00 |
701.00 |
704.00 |
14.5M |
| 2024-06-18 |
734.00 |
737.00 |
703.00 |
713.00 |
10.8M |
| 2024-06-17 |
750.00 |
756.00 |
719.00 |
723.00 |
13.7M |
| 2024-06-14 |
717.00 |
744.00 |
707.00 |
739.00 |
17.4M |
| 2024-06-13 |
716.00 |
721.00 |
698.00 |
712.00 |
18.0M |
| 2024-06-12 |
662.00 |
688.00 |
638.00 |
688.00 |
19.4M |
| 2024-06-11 |
646.00 |
675.00 |
643.00 |
665.00 |
18.7M |
| 2024-06-07 |
656.00 |
665.00 |
617.00 |
620.00 |
24.9M |
| 2024-06-06 |
699.00 |
702.00 |
646.00 |
660.00 |
25.0M |
| 2024-06-05 |
725.00 |
726.00 |
677.00 |
685.00 |
14.7M |
| 2024-06-04 |
737.00 |
748.00 |
710.00 |
721.00 |
12.7M |
| 2024-06-03 |
775.00 |
794.00 |
721.00 |
736.00 |
18.5M |
| 2024-05-31 |
790.00 |
796.00 |
755.00 |
769.00 |
43.5M |
| 2024-05-30 |
797.00 |
811.00 |
781.00 |
781.00 |
13.4M |
| 2024-05-29 |
789.00 |
817.00 |
785.00 |
811.00 |
16.4M |
| 2024-05-28 |
743.00 |
785.00 |
743.00 |
783.00 |
15.5M |
| 2024-05-27 |
730.00 |
752.00 |
727.00 |
738.00 |
14.5M |
| 2024-05-24 |
703.00 |
713.00 |
690.00 |
706.00 |
12.4M |
| 2024-05-23 |
671.00 |
725.00 |
665.00 |
708.00 |
26.5M |
| 2024-05-22 |
650.00 |
662.00 |
648.00 |
660.00 |
8.5M |
| 2024-05-21 |
641.00 |
650.00 |
635.00 |
650.00 |
8.1M |
| 2024-05-20 |
662.00 |
667.00 |
637.00 |
638.00 |
11.7M |
| 2024-05-17 |
656.00 |
667.00 |
651.00 |
660.00 |
10.7M |
| 2024-05-16 |
656.00 |
677.00 |
650.00 |
651.00 |
20.0M |
| 2024-05-15 |
659.00 |
672.00 |
643.00 |
644.00 |
17.2M |
| 2024-05-14 |
628.00 |
646.00 |
621.00 |
645.00 |
11.0M |
| 2024-05-13 |
650.00 |
666.00 |
626.00 |
626.00 |
18.9M |
| 2024-05-10 |
657.00 |
658.00 |
637.00 |
638.00 |
8.5M |
| 2024-05-09 |
669.00 |
676.00 |
638.00 |
654.00 |
16.0M |
| 2024-05-08 |
674.00 |
678.00 |
661.00 |
663.00 |
9.5M |
| 2024-05-07 |
674.00 |
682.00 |
655.00 |
674.00 |
13.0M |
| 2024-05-06 |
675.00 |
698.00 |
660.00 |
662.00 |
19.3M |
| 2024-05-03 |
670.00 |
672.00 |
645.00 |
662.00 |
17.1M |
| 2024-05-02 |
636.00 |
664.00 |
624.00 |
656.00 |
15.3M |
| 2024-04-30 |
645.00 |
662.00 |
641.00 |
654.00 |
18.8M |
| 2024-04-29 |
663.00 |
666.00 |
622.00 |
626.00 |
15.4M |
| 2024-04-26 |
654.00 |
679.00 |
629.00 |
642.00 |
28.3M |
| 2024-04-25 |
629.00 |
656.00 |
616.00 |
620.00 |
22.9M |
| 2024-04-24 |
610.00 |
634.00 |
608.00 |
634.00 |
11.8M |
| 2024-04-23 |
595.00 |
595.00 |
567.00 |
577.00 |
14.9M |
| 2024-04-22 |
600.00 |
611.00 |
567.00 |
567.00 |
19.2M |
| 2024-04-19 |
666.00 |
679.00 |
612.00 |
630.00 |
26.9M |
| 2024-04-18 |
638.00 |
692.00 |
630.00 |
680.00 |
25.5M |
| 2024-04-17 |
620.00 |
643.00 |
612.00 |
638.00 |
17.0M |
| 2024-04-16 |
606.00 |
620.00 |
586.00 |
606.00 |
13.2M |
| 2024-04-15 |
622.00 |
639.00 |
611.00 |
616.00 |
14.0M |
| 2024-04-12 |
592.00 |
636.00 |
592.00 |
628.00 |
20.4M |
| 2024-04-11 |
558.00 |
594.00 |
554.00 |
584.00 |
13.1M |
| 2024-04-10 |
578.00 |
586.00 |
555.00 |
555.00 |
9.3M |
| 2024-04-09 |
581.00 |
593.00 |
561.00 |
577.00 |
13.9M |
| 2024-04-08 |
548.00 |
598.00 |
547.00 |
570.00 |
17.9M |
| 2024-04-03 |
524.00 |
565.00 |
523.00 |
546.00 |
16.8M |
| 2024-04-02 |
561.00 |
563.00 |
533.00 |
533.00 |
15.7M |
| 2024-04-01 |
554.00 |
570.00 |
549.00 |
554.00 |
11.6M |
| 2024-03-29 |
545.00 |
564.00 |
536.00 |
546.00 |
12.1M |
| 2024-03-28 |
536.00 |
545.00 |
511.00 |
542.00 |
14.9M |
| 2024-03-27 |
541.00 |
548.00 |
531.00 |
534.00 |
11.4M |
| 2024-03-26 |
584.00 |
586.00 |
533.00 |
541.00 |
17.0M |
| 2024-03-25 |
589.00 |
596.00 |
580.00 |
583.00 |
8.6M |
| 2024-03-22 |
594.00 |
597.00 |
578.00 |
589.00 |
11.1M |
| 2024-03-21 |
584.00 |
596.00 |
574.00 |
585.00 |
14.1M |
| 2024-03-20 |
570.00 |
588.00 |
561.00 |
567.00 |
20.8M |
| 2024-03-19 |
609.00 |
626.00 |
563.00 |
569.00 |
21.0M |
| 2024-03-18 |
610.00 |
631.00 |
604.00 |
623.00 |
18.8M |
| 2024-03-15 |
540.00 |
605.00 |
540.00 |
599.00 |
29.7M |
| 2024-03-14 |
582.00 |
586.00 |
556.00 |
556.00 |
23.2M |
| 2024-03-13 |
651.00 |
677.00 |
607.00 |
617.00 |
35.9M |
| 2024-03-12 |
597.00 |
643.00 |
592.00 |
643.00 |
28.9M |
| 2024-03-11 |
567.00 |
616.00 |
566.00 |
585.00 |
24.1M |
| 2024-03-08 |
604.00 |
621.00 |
572.00 |
574.00 |
20.9M |
| 2024-03-07 |
637.00 |
659.00 |
587.00 |
599.00 |
25.3M |
| 2024-03-06 |
583.00 |
634.00 |
581.00 |
630.00 |
22.4M |
| 2024-03-05 |
558.00 |
585.00 |
543.00 |
585.00 |
15.8M |
| 2024-03-04 |
552.00 |
564.00 |
550.00 |
554.00 |
12.7M |
| 2024-03-01 |
539.00 |
558.00 |
524.00 |
539.00 |
18.5M |
| 2024-02-29 |
504.00 |
541.00 |
500.00 |
532.00 |
18.2M |
| 2024-02-27 |
505.00 |
519.00 |
487.00 |
508.00 |
14.2M |
| 2024-02-26 |
498.50 |
504.00 |
487.00 |
500.00 |
8.2M |
| 2024-02-23 |
520.00 |
523.00 |
497.00 |
498.50 |
14.5M |
| 2024-02-22 |
533.00 |
535.00 |
507.00 |
520.00 |
14.0M |
| 2024-02-21 |
479.50 |
498.00 |
476.00 |
495.00 |
9.9M |
| 2024-02-20 |
485.00 |
491.50 |
468.00 |
483.00 |
12.2M |
| 2024-02-19 |
509.00 |
520.00 |
485.00 |
486.00 |
13.6M |
| 2024-02-16 |
544.00 |
545.00 |
499.00 |
510.00 |
14.0M |
| 2024-02-15 |
518.00 |
534.00 |
514.00 |
534.00 |
13.3M |
| 2024-02-05 |
478.00 |
498.50 |
478.00 |
485.50 |
17.1M |
| 2024-02-02 |
467.00 |
484.00 |
466.50 |
478.00 |
20.7M |
| 2024-02-01 |
426.50 |
467.00 |
425.50 |
457.50 |
32.6M |
| 2024-01-31 |
424.00 |
428.00 |
414.00 |
425.50 |
16.3M |
| 2024-01-30 |
400.00 |
429.50 |
398.00 |
429.50 |
28.0M |
| 2024-01-29 |
383.50 |
393.00 |
382.00 |
390.50 |
7.2M |
| 2024-01-26 |
387.50 |
387.50 |
378.00 |
386.00 |
7.3M |
| 2024-01-25 |
391.00 |
398.00 |
383.00 |
389.50 |
15.6M |
| 2024-01-24 |
387.00 |
390.50 |
379.00 |
387.50 |
11.3M |
| 2024-01-23 |
387.50 |
389.50 |
376.00 |
386.50 |
18.9M |
| 2024-01-22 |
355.00 |
380.50 |
354.50 |
380.50 |
26.8M |
| 2024-01-19 |
342.00 |
347.50 |
338.50 |
346.00 |
11.7M |
| 2024-01-18 |
344.00 |
354.00 |
334.00 |
334.50 |
15.2M |
| 2024-01-17 |
345.00 |
357.00 |
343.00 |
343.50 |
17.9M |
| 2024-01-16 |
334.00 |
343.50 |
331.00 |
343.00 |
11.1M |
| 2024-01-15 |
350.00 |
351.00 |
334.00 |
334.00 |
16.6M |
| 2024-01-12 |
346.00 |
358.00 |
338.50 |
350.00 |
26.0M |
| 2024-01-11 |
328.50 |
348.00 |
324.00 |
346.50 |
19.4M |
| 2024-01-10 |
315.00 |
329.50 |
315.00 |
329.00 |
16.5M |
| 2024-01-09 |
310.50 |
317.00 |
307.50 |
315.00 |
13.4M |
| 2024-01-08 |
325.00 |
326.00 |
300.50 |
301.50 |
18.1M |
| 2024-01-05 |
320.00 |
324.00 |
318.50 |
323.50 |
5.3M |
| 2024-01-04 |
331.50 |
334.00 |
316.00 |
319.00 |
10.2M |
| 2024-01-03 |
325.00 |
334.50 |
324.50 |
329.00 |
7.9M |
| 2024-01-02 |
337.00 |
338.50 |
327.00 |
329.50 |
10.4M |