| 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 |
138.50 |
139.50 |
134.00 |
136.50 |
0.1M |
| 2024-12-30 |
142.50 |
143.50 |
137.00 |
138.50 |
0.0M |
| 2024-12-27 |
150.00 |
150.00 |
143.00 |
143.00 |
0.1M |
| 2024-12-26 |
154.00 |
155.00 |
146.00 |
147.50 |
0.0M |
| 2024-12-25 |
153.50 |
156.50 |
152.00 |
154.00 |
0.0M |
| 2024-12-24 |
158.00 |
158.00 |
151.50 |
151.50 |
0.0M |
| 2024-12-23 |
156.50 |
162.00 |
151.50 |
156.50 |
0.0M |
| 2024-12-20 |
146.00 |
155.00 |
146.00 |
149.00 |
0.0M |
| 2024-12-19 |
145.00 |
149.00 |
144.00 |
145.50 |
0.0M |
| 2024-12-18 |
154.50 |
154.50 |
148.00 |
149.50 |
0.1M |
| 2024-12-17 |
149.50 |
153.00 |
149.50 |
151.50 |
0.0M |
| 2024-12-16 |
152.50 |
156.00 |
142.00 |
149.00 |
0.0M |
| 2024-12-13 |
160.00 |
160.00 |
152.50 |
152.50 |
0.0M |
| 2024-12-12 |
160.00 |
170.00 |
158.50 |
159.50 |
0.0M |
| 2024-12-11 |
155.50 |
157.50 |
154.50 |
157.00 |
0.0M |
| 2024-12-10 |
155.50 |
159.00 |
153.50 |
155.50 |
0.0M |
| 2024-12-09 |
157.50 |
161.00 |
154.00 |
155.00 |
0.0M |
| 2024-12-06 |
164.00 |
165.00 |
158.00 |
158.00 |
0.0M |
| 2024-12-05 |
169.00 |
169.00 |
164.00 |
164.00 |
0.0M |
| 2024-12-04 |
166.00 |
168.50 |
165.00 |
167.50 |
0.0M |
| 2024-12-03 |
165.50 |
168.50 |
164.50 |
166.00 |
0.0M |
| 2024-12-02 |
172.00 |
172.00 |
163.50 |
164.00 |
0.0M |
| 2024-11-29 |
164.50 |
168.50 |
162.00 |
167.00 |
0.0M |
| 2024-11-28 |
167.00 |
168.00 |
162.50 |
163.50 |
0.0M |
| 2024-11-27 |
174.50 |
175.00 |
163.00 |
165.00 |
0.0M |
| 2024-11-26 |
179.50 |
179.50 |
172.00 |
172.00 |
0.0M |
| 2024-11-25 |
176.00 |
184.50 |
176.00 |
180.00 |
0.0M |
| 2024-11-22 |
175.00 |
178.50 |
174.00 |
175.00 |
0.0M |
| 2024-11-21 |
176.50 |
180.50 |
172.50 |
173.00 |
0.0M |
| 2024-11-20 |
186.00 |
186.00 |
177.50 |
179.00 |
0.0M |
| 2024-11-19 |
184.00 |
185.50 |
180.00 |
184.00 |
0.0M |
| 2024-11-18 |
191.50 |
192.00 |
180.50 |
180.50 |
0.0M |
| 2024-11-15 |
192.50 |
195.00 |
187.50 |
189.00 |
0.0M |
| 2024-11-14 |
201.50 |
201.50 |
186.50 |
186.50 |
0.0M |
| 2024-11-13 |
203.50 |
208.00 |
195.00 |
196.00 |
0.0M |
| 2024-11-12 |
216.50 |
216.50 |
204.00 |
204.00 |
0.0M |
| 2024-11-11 |
220.50 |
223.50 |
214.50 |
217.00 |
0.0M |
| 2024-11-08 |
220.00 |
221.00 |
215.50 |
220.50 |
0.0M |
| 2024-11-07 |
208.50 |
221.50 |
204.50 |
220.00 |
0.0M |
| 2024-11-06 |
217.00 |
217.00 |
202.00 |
207.50 |
0.0M |
| 2024-11-05 |
214.00 |
222.50 |
212.00 |
213.00 |
0.0M |
| 2024-11-04 |
228.00 |
228.00 |
216.50 |
216.50 |
0.0M |
| 2024-11-01 |
222.00 |
227.00 |
222.00 |
224.00 |
0.0M |
| 2024-10-30 |
233.50 |
235.50 |
222.50 |
222.50 |
0.0M |
| 2024-10-29 |
224.00 |
233.00 |
222.00 |
231.50 |
0.5M |
| 2024-10-28 |
242.00 |
242.00 |
218.50 |
219.00 |
0.0M |
| 2024-10-25 |
254.50 |
255.50 |
240.50 |
242.00 |
0.0M |
| 2024-10-24 |
263.00 |
265.00 |
253.50 |
254.00 |
0.0M |
| 2024-10-23 |
268.50 |
270.00 |
262.50 |
263.00 |
0.0M |
| 2024-10-22 |
266.00 |
269.00 |
262.00 |
268.00 |
0.0M |
| 2024-10-21 |
271.00 |
273.50 |
264.00 |
264.00 |
0.0M |
| 2024-10-18 |
270.00 |
271.50 |
265.50 |
269.50 |
0.0M |
| 2024-10-17 |
264.50 |
269.50 |
263.50 |
268.00 |
0.0M |
| 2024-10-16 |
258.00 |
266.00 |
258.00 |
263.50 |
0.0M |
| 2024-10-15 |
268.00 |
270.00 |
256.50 |
256.50 |
0.0M |
| 2024-10-14 |
262.00 |
269.50 |
260.50 |
267.50 |
0.0M |
| 2024-10-11 |
266.00 |
269.50 |
252.50 |
261.00 |
0.0M |
| 2024-10-09 |
272.50 |
273.00 |
265.50 |
265.50 |
0.0M |
| 2024-10-08 |
274.00 |
276.00 |
269.00 |
269.00 |
0.0M |
| 2024-10-07 |
271.50 |
275.50 |
270.50 |
273.00 |
0.0M |
| 2024-10-04 |
275.50 |
276.00 |
267.00 |
267.00 |
0.0M |
| 2024-10-01 |
276.00 |
280.00 |
272.00 |
272.00 |
0.0M |
| 2024-09-30 |
277.00 |
278.50 |
273.00 |
274.50 |
0.4M |
| 2024-09-27 |
274.50 |
279.50 |
267.00 |
277.50 |
0.0M |
| 2024-09-26 |
282.50 |
283.00 |
271.50 |
271.50 |
0.0M |
| 2024-09-25 |
290.00 |
291.50 |
279.00 |
279.00 |
0.0M |
| 2024-09-24 |
287.00 |
290.00 |
280.50 |
286.50 |
0.6M |
| 2024-09-23 |
273.00 |
287.50 |
273.00 |
287.50 |
0.0M |
| 2024-09-20 |
290.00 |
292.50 |
274.00 |
276.00 |
0.0M |
| 2024-09-19 |
291.50 |
299.00 |
287.00 |
287.00 |
0.0M |
| 2024-09-18 |
287.50 |
295.50 |
287.50 |
290.00 |
0.0M |
| 2024-09-16 |
296.50 |
298.50 |
285.50 |
289.00 |
0.0M |
| 2024-09-13 |
296.00 |
297.00 |
289.50 |
293.00 |
0.0M |
| 2024-09-12 |
279.50 |
294.00 |
277.50 |
291.50 |
0.0M |
| 2024-09-11 |
291.50 |
295.00 |
274.00 |
275.50 |
0.0M |
| 2024-09-10 |
298.50 |
303.00 |
286.00 |
289.00 |
0.0M |
| 2024-09-09 |
275.00 |
293.50 |
275.00 |
293.00 |
0.0M |
| 2024-09-06 |
277.00 |
290.00 |
274.50 |
281.00 |
0.0M |
| 2024-09-05 |
280.00 |
281.50 |
272.50 |
272.50 |
0.0M |
| 2024-09-04 |
277.00 |
280.00 |
266.00 |
275.50 |
0.0M |
| 2024-09-03 |
277.00 |
287.00 |
274.00 |
286.00 |
0.0M |
| 2024-09-02 |
296.50 |
300.50 |
275.50 |
275.50 |
0.0M |
| 2024-08-30 |
299.00 |
303.00 |
294.00 |
295.50 |
0.0M |
| 2024-08-29 |
284.50 |
299.50 |
284.50 |
294.00 |
0.0M |
| 2024-08-28 |
285.50 |
287.50 |
283.00 |
287.00 |
0.0M |
| 2024-08-27 |
283.50 |
289.50 |
280.00 |
282.50 |
0.0M |
| 2024-08-26 |
275.50 |
288.00 |
274.00 |
282.00 |
0.0M |
| 2024-08-23 |
275.00 |
282.00 |
273.00 |
273.50 |
0.0M |
| 2024-08-22 |
273.00 |
275.00 |
267.50 |
273.00 |
0.0M |
| 2024-08-21 |
276.50 |
280.00 |
265.00 |
267.50 |
0.0M |
| 2024-08-20 |
270.00 |
282.00 |
268.00 |
276.00 |
0.0M |
| 2024-08-19 |
256.50 |
274.00 |
253.50 |
270.00 |
0.0M |
| 2024-08-16 |
254.00 |
255.50 |
252.00 |
253.50 |
0.0M |
| 2024-08-15 |
252.50 |
254.50 |
248.50 |
249.50 |
0.0M |
| 2024-08-14 |
249.50 |
255.50 |
243.00 |
248.50 |
0.0M |
| 2024-08-13 |
239.50 |
249.00 |
232.50 |
245.50 |
0.0M |
| 2024-08-12 |
245.00 |
248.00 |
233.00 |
233.50 |
0.0M |
| 2024-08-09 |
234.50 |
242.50 |
232.50 |
238.00 |
0.0M |
| 2024-08-08 |
234.50 |
236.00 |
223.00 |
226.00 |
0.0M |
| 2024-08-07 |
228.50 |
240.50 |
226.00 |
237.00 |
0.0M |
| 2024-08-06 |
236.00 |
240.00 |
211.00 |
219.00 |
0.0M |
| 2024-08-05 |
251.00 |
251.00 |
234.00 |
234.00 |
0.0M |
| 2024-08-02 |
266.50 |
266.50 |
259.50 |
260.00 |
0.0M |
| 2024-08-01 |
250.00 |
268.00 |
249.00 |
268.00 |
0.0M |
| 2024-07-31 |
258.00 |
260.00 |
245.00 |
245.00 |
0.0M |
| 2024-07-30 |
256.50 |
267.00 |
253.50 |
257.00 |
0.0M |
| 2024-07-29 |
257.00 |
259.50 |
246.00 |
256.00 |
0.0M |
| 2024-07-26 |
253.00 |
260.00 |
247.50 |
252.00 |
0.0M |
| 2024-07-23 |
270.00 |
275.00 |
263.00 |
264.00 |
0.0M |
| 2024-07-22 |
263.00 |
269.50 |
251.50 |
255.00 |
0.0M |
| 2024-07-19 |
280.00 |
283.50 |
263.00 |
265.00 |
0.0M |
| 2024-07-18 |
292.00 |
292.50 |
281.00 |
281.00 |
0.0M |
| 2024-07-17 |
301.00 |
303.50 |
291.50 |
292.50 |
0.0M |
| 2024-07-16 |
289.00 |
297.00 |
284.00 |
296.00 |
0.0M |
| 2024-07-15 |
292.50 |
297.50 |
285.00 |
285.00 |
0.0M |
| 2024-07-12 |
293.50 |
301.50 |
288.00 |
288.00 |
0.0M |
| 2024-07-11 |
285.00 |
297.00 |
283.50 |
293.00 |
0.0M |
| 2024-07-10 |
291.00 |
298.00 |
280.00 |
280.50 |
0.0M |
| 2024-07-09 |
300.00 |
317.50 |
293.00 |
293.00 |
0.0M |
| 2024-07-08 |
315.00 |
322.00 |
300.00 |
300.00 |
0.0M |
| 2024-07-05 |
300.00 |
311.00 |
294.00 |
303.00 |
0.0M |
| 2024-07-04 |
318.00 |
318.00 |
285.00 |
300.00 |
0.0M |
| 2024-07-03 |
274.00 |
296.00 |
274.00 |
296.00 |
0.0M |
| 2024-07-02 |
258.50 |
273.00 |
251.50 |
269.50 |
0.0M |
| 2024-07-01 |
275.00 |
282.00 |
252.00 |
258.50 |
0.0M |
| 2024-06-28 |
254.00 |
271.50 |
251.00 |
271.50 |
0.0M |
| 2024-06-27 |
241.50 |
249.00 |
240.00 |
247.00 |
0.0M |
| 2024-06-26 |
240.00 |
249.50 |
239.50 |
241.50 |
0.0M |
| 2024-06-25 |
242.00 |
243.00 |
236.50 |
239.00 |
0.0M |
| 2024-06-24 |
246.00 |
256.00 |
239.00 |
239.50 |
0.0M |
| 2024-06-21 |
237.00 |
244.50 |
233.00 |
243.50 |
0.0M |
| 2024-06-20 |
236.50 |
242.50 |
232.50 |
234.00 |
0.0M |
| 2024-06-19 |
243.50 |
245.50 |
231.00 |
236.00 |
0.0M |
| 2024-06-18 |
235.50 |
242.00 |
234.00 |
240.50 |
0.0M |
| 2024-06-17 |
233.50 |
248.00 |
232.50 |
233.50 |
0.0M |
| 2024-06-14 |
225.50 |
233.50 |
222.00 |
229.00 |
0.0M |
| 2024-06-13 |
230.50 |
233.50 |
222.00 |
223.00 |
0.0M |
| 2024-06-12 |
220.00 |
235.00 |
220.00 |
230.00 |
0.0M |
| 2024-06-11 |
234.00 |
237.00 |
211.50 |
222.00 |
0.0M |
| 2024-06-07 |
217.50 |
233.50 |
213.00 |
230.50 |
0.0M |
| 2024-06-06 |
208.00 |
224.00 |
208.00 |
215.00 |
0.0M |
| 2024-06-05 |
208.00 |
210.00 |
196.00 |
208.00 |
0.0M |
| 2024-06-04 |
224.50 |
227.00 |
202.50 |
204.50 |
0.0M |
| 2024-06-03 |
240.00 |
247.00 |
224.00 |
225.00 |
0.0M |
| 2024-05-31 |
240.00 |
248.00 |
234.00 |
238.00 |
0.0M |
| 2024-05-30 |
246.00 |
256.00 |
233.00 |
234.50 |
0.0M |
| 2024-05-29 |
218.00 |
233.50 |
215.00 |
233.50 |
0.0M |
| 2024-05-28 |
199.50 |
215.00 |
194.00 |
212.50 |
0.0M |
| 2024-05-27 |
203.50 |
210.00 |
196.50 |
200.00 |
0.0M |
| 2024-05-24 |
204.00 |
206.50 |
197.00 |
204.00 |
0.0M |
| 2024-05-23 |
198.50 |
204.00 |
194.00 |
197.00 |
0.0M |
| 2024-05-22 |
187.50 |
207.50 |
182.50 |
196.00 |
0.0M |
| 2024-05-21 |
172.00 |
189.00 |
168.50 |
189.00 |
0.0M |
| 2024-05-20 |
177.00 |
180.00 |
168.50 |
172.00 |
0.0M |
| 2024-05-17 |
159.50 |
173.00 |
159.00 |
173.00 |
0.0M |
| 2024-05-16 |
160.00 |
161.00 |
155.50 |
157.50 |
0.0M |
| 2024-05-15 |
155.50 |
161.00 |
154.50 |
159.00 |
0.0M |
| 2024-05-14 |
150.00 |
156.50 |
150.00 |
155.50 |
0.0M |
| 2024-05-13 |
154.50 |
155.00 |
149.50 |
150.50 |
0.0M |
| 2024-05-10 |
156.00 |
158.00 |
152.50 |
154.00 |
0.0M |
| 2024-05-09 |
152.00 |
156.00 |
148.00 |
154.50 |
0.0M |
| 2024-05-08 |
151.00 |
159.00 |
148.00 |
154.50 |
0.0M |
| 2024-05-07 |
142.50 |
148.00 |
142.50 |
147.00 |
0.0M |
| 2024-05-06 |
146.50 |
149.50 |
142.50 |
142.50 |
0.0M |
| 2024-05-03 |
141.00 |
144.50 |
139.50 |
143.50 |
0.0M |
| 2024-05-02 |
141.00 |
142.00 |
136.50 |
140.00 |
0.0M |
| 2024-04-30 |
137.50 |
144.00 |
136.50 |
140.00 |
0.0M |
| 2024-04-29 |
138.50 |
144.00 |
132.50 |
139.00 |
0.0M |
| 2024-04-26 |
141.00 |
144.00 |
135.00 |
136.50 |
0.0M |
| 2024-04-25 |
137.00 |
148.00 |
137.00 |
140.00 |
0.0M |
| 2024-04-24 |
131.00 |
140.00 |
131.00 |
140.00 |
0.0M |
| 2024-04-23 |
119.00 |
127.50 |
117.00 |
127.50 |
0.0M |
| 2024-04-22 |
127.00 |
127.50 |
115.50 |
116.00 |
0.0M |
| 2024-04-19 |
138.50 |
139.00 |
123.50 |
126.00 |
0.0M |
| 2024-04-18 |
152.00 |
153.00 |
136.00 |
137.00 |
0.0M |
| 2024-04-17 |
152.00 |
157.50 |
150.50 |
150.50 |
0.0M |
| 2024-04-16 |
166.00 |
166.00 |
151.50 |
151.50 |
0.0M |
| 2024-04-15 |
170.00 |
172.50 |
167.50 |
168.00 |
0.0M |
| 2024-04-12 |
166.00 |
173.50 |
166.00 |
170.50 |
0.0M |
| 2024-04-11 |
165.50 |
167.00 |
162.50 |
163.00 |
0.0M |
| 2024-04-10 |
168.50 |
170.00 |
163.50 |
164.00 |
0.0M |
| 2024-04-09 |
169.00 |
169.50 |
161.00 |
165.50 |
0.0M |
| 2024-04-08 |
173.00 |
173.00 |
165.00 |
165.00 |
0.0M |
| 2024-04-03 |
170.50 |
173.50 |
167.50 |
171.50 |
0.0M |
| 2024-04-02 |
169.50 |
176.00 |
168.00 |
172.00 |
0.0M |
| 2024-04-01 |
162.50 |
169.50 |
161.50 |
168.00 |
0.0M |
| 2024-03-29 |
169.00 |
172.00 |
160.50 |
161.50 |
0.0M |
| 2024-03-28 |
168.00 |
179.50 |
165.50 |
169.50 |
0.0M |
| 2024-03-27 |
160.00 |
165.00 |
158.00 |
164.50 |
0.0M |
| 2024-03-26 |
162.00 |
165.50 |
156.00 |
160.00 |
0.0M |
| 2024-03-25 |
157.00 |
163.50 |
157.00 |
161.00 |
0.0M |
| 2024-03-22 |
157.00 |
160.00 |
154.50 |
157.50 |
0.0M |
| 2024-03-21 |
165.00 |
166.50 |
155.00 |
156.00 |
0.0M |
| 2024-03-20 |
158.50 |
163.50 |
156.00 |
159.50 |
0.0M |
| 2024-03-19 |
160.00 |
162.00 |
156.50 |
156.50 |
0.0M |
| 2024-03-18 |
155.00 |
163.00 |
152.50 |
161.00 |
0.0M |
| 2024-03-15 |
157.50 |
161.50 |
151.50 |
152.00 |
0.0M |
| 2024-03-14 |
158.00 |
164.50 |
157.00 |
157.00 |
0.0M |
| 2024-03-13 |
158.00 |
160.50 |
152.00 |
158.00 |
0.0M |
| 2024-03-12 |
158.50 |
159.50 |
154.50 |
157.00 |
0.0M |
| 2024-03-11 |
147.00 |
159.00 |
147.00 |
159.00 |
0.0M |
| 2024-03-08 |
156.00 |
156.00 |
144.00 |
146.00 |
0.0M |
| 2024-03-07 |
158.00 |
161.00 |
150.00 |
152.00 |
0.0M |
| 2024-03-06 |
159.00 |
166.50 |
157.00 |
160.00 |
0.0M |
| 2024-03-05 |
165.00 |
166.50 |
160.00 |
160.50 |
0.0M |
| 2024-03-04 |
155.50 |
167.00 |
154.00 |
164.50 |
0.0M |
| 2024-03-01 |
159.00 |
162.50 |
154.50 |
155.50 |
0.0M |
| 2024-02-29 |
144.00 |
158.50 |
144.00 |
158.50 |
0.0M |
| 2024-02-27 |
154.50 |
156.00 |
143.50 |
144.50 |
0.0M |
| 2024-02-26 |
168.00 |
168.00 |
151.00 |
154.50 |
0.0M |
| 2024-02-23 |
142.50 |
153.00 |
139.00 |
153.00 |
0.0M |
| 2024-02-22 |
140.00 |
144.50 |
136.50 |
139.50 |
0.0M |
| 2024-02-21 |
139.00 |
143.00 |
136.50 |
137.00 |
0.0M |
| 2024-02-20 |
136.00 |
140.00 |
135.00 |
136.50 |
0.0M |
| 2024-02-19 |
145.00 |
146.50 |
137.00 |
137.00 |
0.0M |
| 2024-02-16 |
142.00 |
147.00 |
138.50 |
143.50 |
0.0M |
| 2024-02-15 |
131.00 |
141.50 |
128.00 |
141.00 |
0.0M |
| 2024-02-05 |
133.50 |
133.50 |
129.00 |
130.00 |
0.0M |
| 2024-02-02 |
140.00 |
142.50 |
135.00 |
135.50 |
0.0M |
| 2024-02-01 |
134.00 |
141.00 |
133.00 |
138.00 |
0.0M |
| 2024-01-31 |
138.00 |
146.00 |
135.50 |
135.50 |
0.0M |
| 2024-01-30 |
126.00 |
137.00 |
124.50 |
135.50 |
0.0M |
| 2024-01-29 |
126.00 |
128.50 |
123.00 |
127.00 |
0.0M |
| 2024-01-26 |
127.50 |
135.00 |
125.00 |
126.00 |
0.0M |
| 2024-01-25 |
133.00 |
133.50 |
125.00 |
127.00 |
0.0M |
| 2024-01-24 |
149.00 |
149.50 |
132.00 |
132.00 |
0.0M |
| 2024-01-23 |
142.00 |
146.50 |
140.50 |
146.50 |
0.0M |
| 2024-01-22 |
127.50 |
133.50 |
126.50 |
133.50 |
0.0M |
| 2024-01-19 |
116.00 |
121.50 |
114.00 |
121.50 |
0.0M |
| 2024-01-18 |
118.00 |
120.00 |
115.00 |
115.00 |
0.0M |
| 2024-01-17 |
120.50 |
124.00 |
117.50 |
118.00 |
0.0M |
| 2024-01-16 |
122.50 |
123.50 |
117.00 |
120.50 |
0.0M |
| 2024-01-15 |
118.50 |
128.00 |
116.00 |
122.00 |
0.0M |
| 2024-01-12 |
120.00 |
122.50 |
116.00 |
117.50 |
0.0M |
| 2024-01-11 |
120.00 |
127.00 |
118.00 |
119.00 |
0.0M |
| 2024-01-10 |
121.00 |
123.50 |
118.00 |
119.00 |
0.0M |
| 2024-01-09 |
125.00 |
127.50 |
120.50 |
122.00 |
0.0M |
| 2024-01-08 |
125.00 |
134.00 |
122.50 |
122.50 |
0.0M |
| 2024-01-05 |
117.00 |
128.50 |
109.50 |
122.00 |
0.0M |
| 2024-01-04 |
122.00 |
122.00 |
117.00 |
117.00 |
0.0M |
| 2024-01-03 |
117.00 |
123.50 |
117.00 |
121.00 |
0.0M |
| 2024-01-02 |
119.50 |
119.50 |
116.50 |
117.00 |
0.0M |