| 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 |
342.00 |
342.00 |
342.00 |
342.00 |
0.0M |
| 2024-12-27 |
346.00 |
346.00 |
346.00 |
346.00 |
0.0M |
| 2024-12-23 |
344.00 |
344.00 |
342.00 |
344.00 |
0.0M |
| 2024-12-20 |
338.00 |
340.00 |
334.00 |
340.00 |
0.0M |
| 2024-12-19 |
330.00 |
342.00 |
330.00 |
340.00 |
0.0M |
| 2024-12-18 |
350.00 |
352.00 |
332.00 |
334.00 |
0.0M |
| 2024-12-17 |
354.00 |
354.00 |
344.00 |
344.00 |
0.0M |
| 2024-12-16 |
352.00 |
366.00 |
352.00 |
366.00 |
0.0M |
| 2024-12-13 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0M |
| 2024-12-12 |
356.00 |
356.00 |
348.00 |
350.00 |
0.0M |
| 2024-12-11 |
342.00 |
342.00 |
342.00 |
342.00 |
0.0M |
| 2024-12-10 |
346.00 |
352.00 |
346.00 |
352.00 |
0.0M |
| 2024-12-09 |
358.00 |
358.00 |
344.00 |
344.00 |
0.0M |
| 2024-12-06 |
362.00 |
362.00 |
358.00 |
358.00 |
0.0M |
| 2024-12-05 |
360.00 |
360.00 |
360.00 |
360.00 |
0.0M |
| 2024-12-04 |
356.00 |
360.00 |
356.00 |
358.00 |
0.0M |
| 2024-12-03 |
348.00 |
352.00 |
348.00 |
352.00 |
0.0M |
| 2024-12-02 |
356.00 |
358.00 |
352.00 |
354.00 |
0.0M |
| 2024-11-29 |
356.00 |
356.00 |
356.00 |
356.00 |
0.0M |
| 2024-11-28 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0M |
| 2024-11-27 |
352.00 |
352.00 |
350.00 |
350.00 |
0.0M |
| 2024-11-26 |
356.00 |
358.00 |
352.00 |
358.00 |
0.0M |
| 2024-11-25 |
360.00 |
362.00 |
354.00 |
354.00 |
0.0M |
| 2024-11-22 |
354.00 |
358.00 |
354.00 |
358.00 |
0.0M |
| 2024-11-21 |
344.00 |
352.00 |
342.00 |
352.00 |
0.0M |
| 2024-11-20 |
346.00 |
346.00 |
344.00 |
344.00 |
0.0M |
| 2024-11-19 |
334.00 |
340.00 |
334.00 |
340.00 |
0.0M |
| 2024-11-18 |
340.00 |
340.00 |
334.00 |
334.00 |
0.0M |
| 2024-11-15 |
342.00 |
342.00 |
338.00 |
338.00 |
0.0M |
| 2024-11-14 |
370.00 |
370.00 |
344.00 |
344.00 |
0.0M |
| 2024-11-12 |
364.00 |
368.00 |
364.00 |
364.00 |
0.0M |
| 2024-11-11 |
364.00 |
374.00 |
364.00 |
364.00 |
0.0M |
| 2024-11-08 |
352.00 |
360.00 |
350.00 |
360.00 |
0.0M |
| 2024-11-07 |
354.00 |
354.00 |
348.00 |
350.00 |
0.0M |
| 2024-11-06 |
344.00 |
352.00 |
344.00 |
350.00 |
0.0M |
| 2024-11-05 |
328.00 |
330.00 |
328.00 |
330.00 |
0.0M |
| 2024-11-04 |
318.00 |
324.00 |
318.00 |
322.00 |
0.0M |
| 2024-11-01 |
322.00 |
324.00 |
320.00 |
324.00 |
0.0M |
| 2024-10-31 |
340.00 |
340.00 |
318.00 |
322.00 |
0.0M |
| 2024-10-30 |
326.00 |
346.00 |
322.00 |
342.00 |
0.0M |
| 2024-10-29 |
324.00 |
330.00 |
324.00 |
330.00 |
0.0M |
| 2024-10-28 |
322.00 |
326.00 |
322.00 |
326.00 |
0.0M |
| 2024-10-25 |
320.00 |
320.00 |
318.00 |
318.00 |
0.0M |
| 2024-10-24 |
322.00 |
326.00 |
318.00 |
320.00 |
0.0M |
| 2024-10-23 |
328.00 |
330.00 |
324.00 |
324.00 |
0.0M |
| 2024-10-22 |
338.00 |
338.00 |
328.00 |
330.00 |
0.0M |
| 2024-10-21 |
338.00 |
338.00 |
336.00 |
336.00 |
0.0M |
| 2024-10-18 |
334.00 |
338.00 |
334.00 |
334.00 |
0.0M |
| 2024-10-17 |
330.00 |
338.00 |
330.00 |
336.00 |
0.0M |
| 2024-10-16 |
316.00 |
322.00 |
316.00 |
316.00 |
0.0M |
| 2024-10-15 |
322.00 |
324.00 |
320.00 |
324.00 |
0.0M |
| 2024-10-14 |
320.00 |
320.00 |
318.00 |
318.00 |
0.0M |
| 2024-10-10 |
318.00 |
318.00 |
312.00 |
312.00 |
0.0M |
| 2024-10-09 |
310.00 |
314.00 |
310.00 |
314.00 |
0.0M |
| 2024-10-08 |
302.00 |
308.00 |
302.00 |
308.00 |
0.0M |
| 2024-10-07 |
310.00 |
312.00 |
308.00 |
308.00 |
0.0M |
| 2024-10-04 |
308.00 |
310.00 |
308.00 |
308.00 |
0.0M |
| 2024-10-03 |
308.00 |
308.00 |
306.00 |
308.00 |
0.0M |
| 2024-10-02 |
306.00 |
308.00 |
302.00 |
308.00 |
0.0M |
| 2024-10-01 |
296.00 |
304.00 |
294.00 |
304.00 |
0.0M |
| 2024-09-30 |
294.00 |
294.00 |
294.00 |
294.00 |
0.0M |
| 2024-09-27 |
290.00 |
290.00 |
290.00 |
290.00 |
0.0M |
| 2024-09-26 |
294.00 |
296.00 |
294.00 |
294.00 |
0.0M |
| 2024-09-25 |
296.00 |
296.00 |
292.00 |
294.00 |
0.0M |
| 2024-09-24 |
298.00 |
298.00 |
294.00 |
294.00 |
0.0M |
| 2024-09-23 |
298.00 |
300.00 |
296.00 |
300.00 |
0.0M |
| 2024-09-20 |
286.00 |
294.00 |
286.00 |
294.00 |
0.0M |
| 2024-09-19 |
282.00 |
286.00 |
282.00 |
286.00 |
0.0M |
| 2024-09-17 |
280.00 |
282.00 |
280.00 |
282.00 |
0.0M |
| 2024-09-16 |
282.00 |
282.00 |
278.00 |
280.00 |
0.0M |
| 2024-09-13 |
278.00 |
282.00 |
278.00 |
282.00 |
0.0M |
| 2024-09-12 |
268.00 |
268.00 |
268.00 |
268.00 |
0.0M |
| 2024-09-11 |
268.00 |
274.00 |
268.00 |
274.00 |
0.0M |
| 2024-09-10 |
268.00 |
270.00 |
268.00 |
270.00 |
0.0M |
| 2024-09-09 |
268.00 |
272.00 |
268.00 |
272.00 |
0.0M |
| 2024-09-06 |
268.00 |
268.00 |
266.00 |
266.00 |
0.0M |
| 2024-09-05 |
272.00 |
272.00 |
272.00 |
272.00 |
0.0M |
| 2024-09-04 |
272.00 |
274.00 |
272.00 |
272.00 |
0.0M |
| 2024-09-03 |
288.00 |
288.00 |
276.00 |
276.00 |
0.0M |
| 2024-09-02 |
286.00 |
288.00 |
286.00 |
288.00 |
0.0M |
| 2024-08-30 |
286.00 |
286.00 |
284.00 |
284.00 |
0.0M |
| 2024-08-29 |
286.00 |
288.00 |
286.00 |
288.00 |
0.0M |
| 2024-08-28 |
286.00 |
286.00 |
280.00 |
282.00 |
0.0M |
| 2024-08-27 |
282.00 |
288.00 |
280.00 |
284.00 |
0.0M |
| 2024-08-26 |
280.00 |
282.00 |
278.00 |
282.00 |
0.0M |
| 2024-08-23 |
276.00 |
278.00 |
274.00 |
278.00 |
0.0M |
| 2024-08-21 |
268.00 |
270.00 |
268.00 |
270.00 |
0.0M |
| 2024-08-20 |
272.00 |
272.00 |
270.00 |
270.00 |
0.0M |
| 2024-08-19 |
270.00 |
274.00 |
270.00 |
274.00 |
0.0M |
| 2024-08-16 |
276.00 |
276.00 |
276.00 |
276.00 |
0.0M |
| 2024-08-15 |
274.00 |
276.00 |
272.00 |
276.00 |
0.0M |
| 2024-08-14 |
272.00 |
272.00 |
272.00 |
272.00 |
0.0M |
| 2024-08-13 |
276.00 |
276.00 |
272.00 |
272.00 |
0.0M |
| 2024-08-12 |
268.00 |
272.00 |
266.00 |
272.00 |
0.0M |
| 2024-08-09 |
264.00 |
268.00 |
264.00 |
266.00 |
0.0M |
| 2024-08-08 |
250.00 |
260.00 |
250.00 |
260.00 |
0.0M |
| 2024-08-07 |
248.00 |
250.00 |
248.00 |
250.00 |
0.0M |
| 2024-08-06 |
246.00 |
250.00 |
246.00 |
248.00 |
0.0M |
| 2024-08-05 |
248.00 |
248.00 |
240.00 |
242.00 |
0.0M |
| 2024-08-02 |
266.00 |
266.00 |
252.00 |
254.00 |
0.0M |
| 2024-08-01 |
274.00 |
278.00 |
272.00 |
272.00 |
0.0M |
| 2024-07-31 |
266.00 |
274.00 |
264.00 |
274.00 |
0.0M |
| 2024-07-30 |
262.00 |
266.00 |
262.00 |
264.00 |
0.0M |
| 2024-07-29 |
262.00 |
268.00 |
260.00 |
260.00 |
0.0M |
| 2024-07-26 |
260.00 |
260.00 |
256.00 |
258.00 |
0.0M |
| 2024-07-24 |
260.00 |
262.00 |
260.00 |
262.00 |
0.0M |
| 2024-07-23 |
260.00 |
262.00 |
260.00 |
262.00 |
0.0M |
| 2024-07-22 |
258.00 |
258.00 |
258.00 |
258.00 |
0.0M |
| 2024-07-19 |
260.00 |
260.00 |
256.00 |
256.00 |
0.0M |
| 2024-07-18 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-07-17 |
262.00 |
264.00 |
260.00 |
260.00 |
0.0M |
| 2024-07-16 |
252.00 |
258.00 |
252.00 |
258.00 |
0.0M |
| 2024-07-15 |
258.00 |
258.00 |
256.00 |
256.00 |
0.0M |
| 2024-07-12 |
260.00 |
260.00 |
260.00 |
260.00 |
0.0M |
| 2024-07-11 |
258.00 |
260.00 |
258.00 |
260.00 |
0.0M |
| 2024-07-10 |
252.00 |
260.00 |
252.00 |
260.00 |
0.0M |
| 2024-07-09 |
250.00 |
254.00 |
250.00 |
254.00 |
0.0M |
| 2024-07-05 |
252.00 |
252.00 |
250.00 |
250.00 |
0.0M |
| 2024-07-03 |
252.00 |
254.00 |
252.00 |
254.00 |
0.0M |
| 2024-07-02 |
250.00 |
250.00 |
250.00 |
250.00 |
0.0M |
| 2024-07-01 |
254.00 |
254.00 |
254.00 |
254.00 |
0.0M |
| 2024-06-28 |
254.00 |
254.00 |
254.00 |
254.00 |
0.0M |
| 2024-06-27 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-06-26 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-06-24 |
258.00 |
260.00 |
258.00 |
260.00 |
0.0M |
| 2024-06-21 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-06-20 |
258.00 |
260.00 |
258.00 |
260.00 |
0.0M |
| 2024-06-19 |
258.00 |
258.00 |
258.00 |
258.00 |
0.0M |
| 2024-06-18 |
250.00 |
254.00 |
250.00 |
254.00 |
0.0M |
| 2024-06-17 |
250.00 |
252.00 |
246.00 |
252.00 |
0.0M |
| 2024-06-14 |
248.00 |
248.00 |
246.00 |
248.00 |
0.0M |
| 2024-06-13 |
250.00 |
250.00 |
250.00 |
250.00 |
0.0M |
| 2024-06-12 |
248.00 |
250.00 |
248.00 |
250.00 |
0.0M |
| 2024-06-11 |
254.00 |
254.00 |
252.00 |
252.00 |
0.0M |
| 2024-06-10 |
250.00 |
254.00 |
250.00 |
252.00 |
0.0M |
| 2024-06-07 |
254.00 |
254.00 |
254.00 |
254.00 |
0.0M |
| 2024-06-06 |
256.00 |
256.00 |
250.00 |
250.00 |
0.0M |
| 2024-06-05 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-06-04 |
260.00 |
264.00 |
256.00 |
256.00 |
0.0M |
| 2024-06-03 |
262.00 |
268.00 |
258.00 |
258.00 |
0.0M |
| 2024-05-31 |
260.00 |
262.00 |
258.00 |
262.00 |
0.0M |
| 2024-05-30 |
254.00 |
258.00 |
254.00 |
258.00 |
0.0M |
| 2024-05-29 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-05-27 |
260.00 |
260.00 |
260.00 |
260.00 |
0.0M |
| 2024-05-24 |
258.00 |
262.00 |
258.00 |
260.00 |
0.0M |
| 2024-05-23 |
262.00 |
262.00 |
258.00 |
262.00 |
0.0M |
| 2024-05-22 |
264.00 |
264.00 |
260.00 |
260.00 |
0.0M |
| 2024-05-21 |
260.00 |
264.00 |
260.00 |
262.00 |
0.0M |
| 2024-05-20 |
258.00 |
258.00 |
258.00 |
258.00 |
0.0M |
| 2024-05-17 |
256.00 |
256.00 |
256.00 |
256.00 |
0.0M |
| 2024-05-16 |
254.00 |
256.00 |
254.00 |
254.00 |
0.0M |
| 2024-05-15 |
254.00 |
256.00 |
254.00 |
256.00 |
0.0M |
| 2024-05-14 |
252.00 |
252.00 |
250.00 |
250.00 |
0.0M |
| 2024-05-13 |
258.00 |
258.00 |
254.00 |
254.00 |
0.0M |
| 2024-05-10 |
260.00 |
260.00 |
258.00 |
258.00 |
0.0M |
| 2024-05-09 |
254.00 |
254.00 |
254.00 |
254.00 |
0.0M |
| 2024-05-08 |
258.00 |
258.00 |
256.00 |
256.00 |
0.0M |
| 2024-05-07 |
256.00 |
260.00 |
256.00 |
260.00 |
0.0M |
| 2024-05-06 |
250.00 |
254.00 |
248.00 |
254.00 |
0.0M |
| 2024-05-03 |
248.00 |
248.00 |
248.00 |
248.00 |
0.0M |
| 2024-05-02 |
244.00 |
256.00 |
240.00 |
244.00 |
0.0M |
| 2024-04-30 |
240.00 |
240.00 |
240.00 |
240.00 |
0.0M |
| 2024-04-29 |
238.00 |
240.00 |
238.00 |
240.00 |
0.0M |
| 2024-04-26 |
240.00 |
240.00 |
238.00 |
238.00 |
0.0M |
| 2024-04-24 |
238.00 |
238.00 |
238.00 |
238.00 |
0.0M |
| 2024-04-23 |
236.00 |
236.00 |
234.00 |
234.00 |
0.0M |
| 2024-04-22 |
236.00 |
236.00 |
236.00 |
236.00 |
0.0M |
| 2024-04-19 |
230.00 |
230.00 |
230.00 |
230.00 |
0.0M |
| 2024-04-18 |
236.00 |
236.00 |
236.00 |
236.00 |
0.0M |
| 2024-04-17 |
234.00 |
234.00 |
234.00 |
234.00 |
0.0M |
| 2024-04-16 |
232.00 |
236.00 |
232.00 |
236.00 |
0.0M |
| 2024-04-15 |
236.00 |
236.00 |
232.00 |
232.00 |
0.0M |
| 2024-04-10 |
234.00 |
234.00 |
234.00 |
234.00 |
0.0M |
| 2024-04-09 |
234.00 |
234.00 |
234.00 |
234.00 |
0.0M |
| 2024-04-08 |
240.00 |
240.00 |
240.00 |
240.00 |
0.0M |
| 2024-04-04 |
240.00 |
240.00 |
236.00 |
236.00 |
0.0M |
| 2024-04-03 |
238.00 |
238.00 |
238.00 |
238.00 |
0.0M |
| 2024-04-02 |
240.00 |
240.00 |
240.00 |
240.00 |
0.0M |
| 2024-03-28 |
236.00 |
238.00 |
236.00 |
238.00 |
0.0M |
| 2024-03-26 |
230.00 |
230.00 |
230.00 |
230.00 |
0.0M |
| 2024-03-25 |
230.00 |
232.00 |
230.00 |
232.00 |
0.0M |
| 2024-03-22 |
228.00 |
232.00 |
228.00 |
232.00 |
0.0M |
| 2024-03-15 |
224.00 |
224.00 |
224.00 |
224.00 |
0.0M |
| 2024-03-14 |
222.00 |
222.00 |
222.00 |
222.00 |
0.0M |
| 2024-03-13 |
218.00 |
220.00 |
218.00 |
220.00 |
0.0M |
| 2024-03-12 |
216.00 |
220.00 |
216.00 |
220.00 |
0.0M |
| 2024-03-11 |
218.00 |
218.00 |
216.00 |
216.00 |
0.0M |
| 2024-03-08 |
222.00 |
224.00 |
222.00 |
224.00 |
0.0M |
| 2024-03-06 |
222.00 |
222.00 |
222.00 |
222.00 |
0.0M |
| 2024-03-05 |
220.00 |
224.00 |
220.00 |
224.00 |
0.0M |
| 2024-03-04 |
220.00 |
222.00 |
220.00 |
222.00 |
0.0M |
| 2024-02-28 |
216.00 |
218.00 |
216.00 |
218.00 |
0.0M |
| 2024-02-26 |
222.00 |
222.00 |
220.00 |
220.00 |
0.0M |
| 2024-02-22 |
222.00 |
224.00 |
220.00 |
220.00 |
0.0M |
| 2024-02-20 |
218.00 |
218.00 |
218.00 |
218.00 |
0.0M |
| 2024-02-19 |
216.00 |
218.00 |
216.00 |
218.00 |
0.0M |
| 2024-02-16 |
220.00 |
220.00 |
220.00 |
220.00 |
0.0M |
| 2024-02-15 |
222.00 |
230.00 |
222.00 |
224.00 |
0.0M |
| 2024-02-14 |
216.00 |
218.00 |
216.00 |
218.00 |
0.0M |
| 2024-02-12 |
214.00 |
214.00 |
214.00 |
214.00 |
0.0M |
| 2024-02-09 |
212.00 |
212.00 |
212.00 |
212.00 |
0.0M |
| 2024-02-06 |
212.00 |
212.00 |
212.00 |
212.00 |
0.0M |
| 2024-02-05 |
210.00 |
210.00 |
210.00 |
210.00 |
0.0M |
| 2024-02-02 |
208.00 |
208.00 |
208.00 |
208.00 |
0.0M |
| 2024-02-01 |
206.00 |
206.00 |
206.00 |
206.00 |
0.0M |
| 2024-01-31 |
210.00 |
210.00 |
206.00 |
206.00 |
0.0M |
| 2024-01-30 |
208.00 |
208.00 |
206.00 |
206.00 |
0.0M |
| 2024-01-29 |
210.00 |
210.00 |
208.00 |
208.00 |
0.0M |
| 2024-01-26 |
208.00 |
208.00 |
208.00 |
208.00 |
0.0M |
| 2024-01-25 |
208.00 |
208.00 |
206.00 |
206.00 |
0.0M |
| 2024-01-22 |
208.00 |
208.00 |
208.00 |
208.00 |
0.0M |
| 2024-01-19 |
206.00 |
206.00 |
204.00 |
206.00 |
0.0M |
| 2024-01-18 |
204.00 |
206.00 |
204.00 |
206.00 |
0.0M |
| 2024-01-16 |
200.00 |
200.00 |
200.00 |
200.00 |
0.0M |
| 2024-01-15 |
204.00 |
204.00 |
204.00 |
204.00 |
0.0M |
| 2024-01-12 |
200.00 |
202.00 |
200.00 |
200.00 |
0.0M |
| 2024-01-11 |
198.00 |
200.00 |
198.00 |
200.00 |
0.0M |
| 2024-01-09 |
196.00 |
196.00 |
196.00 |
196.00 |
0.0M |
| 2024-01-08 |
200.00 |
200.00 |
195.00 |
195.00 |
0.0M |
| 2024-01-05 |
199.00 |
199.00 |
199.00 |
199.00 |
0.0M |
| 2024-01-02 |
200.00 |
204.00 |
200.00 |
204.00 |
0.0M |