| 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 |
268.50 |
275.00 |
262.50 |
273.00 |
3.1M |
| 2024-12-30 |
271.50 |
273.50 |
268.00 |
270.50 |
0.0M |
| 2024-12-27 |
270.50 |
275.00 |
269.50 |
271.00 |
1.6M |
| 2024-12-26 |
273.50 |
274.50 |
269.50 |
271.50 |
0.0M |
| 2024-12-25 |
276.00 |
277.00 |
270.00 |
273.00 |
0.0M |
| 2024-12-24 |
278.50 |
282.00 |
274.00 |
275.50 |
0.0M |
| 2024-12-23 |
273.50 |
276.50 |
270.00 |
273.00 |
0.0M |
| 2024-12-20 |
271.00 |
274.00 |
267.00 |
267.00 |
0.0M |
| 2024-12-19 |
261.00 |
274.00 |
261.00 |
274.00 |
0.0M |
| 2024-12-18 |
264.50 |
267.50 |
259.00 |
266.00 |
3.9M |
| 2024-12-17 |
257.00 |
261.00 |
255.50 |
260.50 |
0.0M |
| 2024-12-16 |
267.00 |
268.00 |
253.50 |
256.00 |
0.0M |
| 2024-12-13 |
255.00 |
266.50 |
255.00 |
266.50 |
0.0M |
| 2024-12-12 |
266.00 |
267.00 |
256.00 |
256.50 |
0.0M |
| 2024-12-11 |
264.00 |
270.50 |
263.00 |
266.00 |
0.0M |
| 2024-12-10 |
270.50 |
272.00 |
264.00 |
266.00 |
0.0M |
| 2024-12-09 |
262.50 |
271.00 |
262.50 |
268.00 |
0.0M |
| 2024-12-06 |
281.50 |
281.50 |
265.00 |
266.00 |
0.0M |
| 2024-12-05 |
285.00 |
286.50 |
282.00 |
283.00 |
0.0M |
| 2024-12-04 |
288.00 |
290.00 |
280.50 |
282.00 |
0.0M |
| 2024-12-03 |
290.00 |
294.50 |
285.00 |
286.00 |
0.0M |
| 2024-12-02 |
282.00 |
287.00 |
279.50 |
286.00 |
0.0M |
| 2024-11-29 |
278.00 |
286.00 |
276.50 |
281.00 |
0.0M |
| 2024-11-28 |
284.00 |
286.00 |
278.00 |
281.50 |
0.0M |
| 2024-11-27 |
289.50 |
292.00 |
283.00 |
283.00 |
0.0M |
| 2024-11-26 |
295.00 |
296.00 |
289.50 |
290.00 |
0.0M |
| 2024-11-25 |
294.50 |
302.00 |
294.00 |
298.50 |
0.0M |
| 2024-11-22 |
286.50 |
293.00 |
286.50 |
291.50 |
0.0M |
| 2024-11-21 |
284.00 |
288.00 |
283.00 |
285.50 |
0.0M |
| 2024-11-20 |
293.00 |
294.00 |
286.50 |
288.00 |
0.0M |
| 2024-11-19 |
286.50 |
292.50 |
284.00 |
291.50 |
0.0M |
| 2024-11-18 |
290.00 |
293.50 |
285.50 |
285.50 |
0.0M |
| 2024-11-15 |
277.00 |
291.00 |
277.00 |
290.00 |
0.0M |
| 2024-11-14 |
287.00 |
288.00 |
273.00 |
275.00 |
0.0M |
| 2024-11-13 |
289.50 |
291.00 |
287.00 |
287.00 |
0.0M |
| 2024-11-12 |
297.50 |
299.00 |
286.00 |
290.00 |
0.0M |
| 2024-11-11 |
292.50 |
300.00 |
292.50 |
300.00 |
0.0M |
| 2024-11-08 |
300.50 |
304.50 |
293.50 |
294.00 |
0.0M |
| 2024-11-07 |
296.00 |
302.00 |
287.50 |
300.00 |
0.0M |
| 2024-11-06 |
302.50 |
306.50 |
299.00 |
305.00 |
0.0M |
| 2024-11-05 |
301.50 |
305.00 |
301.00 |
302.50 |
0.0M |
| 2024-11-04 |
292.50 |
308.00 |
292.50 |
304.00 |
0.0M |
| 2024-11-01 |
285.00 |
294.50 |
283.00 |
292.00 |
0.0M |
| 2024-10-30 |
301.00 |
306.00 |
298.00 |
306.00 |
0.0M |
| 2024-10-29 |
298.00 |
303.00 |
290.50 |
302.00 |
5.5M |
| 2024-10-28 |
301.50 |
303.50 |
296.50 |
298.00 |
0.0M |
| 2024-10-25 |
304.50 |
305.00 |
296.50 |
300.00 |
0.0M |
| 2024-10-24 |
312.00 |
313.50 |
300.50 |
303.00 |
0.0M |
| 2024-10-23 |
310.50 |
318.50 |
310.00 |
314.00 |
0.0M |
| 2024-10-22 |
307.00 |
313.00 |
305.00 |
313.00 |
0.0M |
| 2024-10-21 |
318.00 |
321.50 |
306.00 |
306.00 |
0.0M |
| 2024-10-18 |
310.00 |
319.00 |
306.50 |
319.00 |
0.0M |
| 2024-10-17 |
316.00 |
317.00 |
302.50 |
313.00 |
0.0M |
| 2024-10-16 |
307.00 |
308.50 |
304.00 |
305.00 |
0.0M |
| 2024-10-15 |
304.00 |
307.50 |
303.50 |
306.00 |
0.0M |
| 2024-10-14 |
308.00 |
309.50 |
303.00 |
304.00 |
0.0M |
| 2024-10-11 |
300.50 |
309.00 |
300.50 |
309.00 |
0.0M |
| 2024-10-09 |
305.00 |
306.00 |
298.00 |
300.50 |
0.0M |
| 2024-10-08 |
303.00 |
307.00 |
301.00 |
303.50 |
0.0M |
| 2024-10-07 |
302.00 |
313.00 |
301.50 |
303.50 |
0.0M |
| 2024-10-04 |
295.00 |
301.00 |
294.00 |
300.00 |
0.0M |
| 2024-10-01 |
295.50 |
299.50 |
291.00 |
298.00 |
0.0M |
| 2024-09-30 |
289.00 |
298.00 |
287.50 |
293.00 |
9.4M |
| 2024-09-27 |
306.00 |
306.50 |
295.00 |
295.00 |
0.0M |
| 2024-09-26 |
312.00 |
313.00 |
305.00 |
305.00 |
0.0M |
| 2024-09-25 |
321.00 |
322.00 |
310.00 |
310.50 |
0.0M |
| 2024-09-24 |
314.50 |
321.00 |
312.50 |
316.00 |
9.4M |
| 2024-09-23 |
315.00 |
315.00 |
305.50 |
311.00 |
0.0M |
| 2024-09-20 |
304.00 |
311.50 |
300.50 |
311.00 |
0.0M |
| 2024-09-19 |
295.00 |
300.00 |
294.50 |
300.00 |
0.0M |
| 2024-09-18 |
296.50 |
303.00 |
294.00 |
297.50 |
0.0M |
| 2024-09-16 |
290.00 |
294.00 |
288.50 |
294.00 |
0.0M |
| 2024-09-13 |
288.50 |
291.00 |
282.50 |
291.00 |
0.0M |
| 2024-09-12 |
299.00 |
299.00 |
286.50 |
288.00 |
0.0M |
| 2024-09-11 |
283.50 |
288.00 |
282.50 |
286.50 |
0.0M |
| 2024-09-10 |
287.50 |
292.00 |
280.00 |
281.50 |
0.0M |
| 2024-09-09 |
284.00 |
287.50 |
281.00 |
282.50 |
0.0M |
| 2024-09-06 |
289.50 |
291.00 |
286.00 |
287.50 |
0.0M |
| 2024-09-05 |
293.00 |
294.50 |
282.00 |
284.00 |
0.0M |
| 2024-09-04 |
284.50 |
297.50 |
282.50 |
292.00 |
0.0M |
| 2024-09-03 |
301.00 |
302.50 |
297.50 |
299.00 |
0.0M |
| 2024-09-02 |
308.00 |
308.00 |
297.50 |
300.00 |
0.0M |
| 2024-08-30 |
305.00 |
312.00 |
305.00 |
305.00 |
0.0M |
| 2024-08-29 |
300.00 |
312.50 |
298.50 |
304.00 |
0.0M |
| 2024-08-28 |
301.00 |
304.00 |
295.00 |
303.00 |
0.0M |
| 2024-08-27 |
295.00 |
302.00 |
294.00 |
301.00 |
0.0M |
| 2024-08-26 |
304.00 |
308.00 |
296.00 |
296.00 |
0.0M |
| 2024-08-23 |
297.00 |
303.50 |
296.00 |
302.00 |
0.0M |
| 2024-08-22 |
285.50 |
301.00 |
285.50 |
298.50 |
0.0M |
| 2024-08-21 |
282.50 |
284.50 |
279.00 |
284.00 |
0.0M |
| 2024-08-20 |
282.50 |
287.50 |
279.50 |
281.50 |
0.0M |
| 2024-08-19 |
287.00 |
288.00 |
278.50 |
281.50 |
0.0M |
| 2024-08-16 |
290.00 |
299.00 |
283.00 |
286.50 |
0.0M |
| 2024-08-15 |
285.00 |
289.00 |
282.00 |
286.00 |
0.0M |
| 2024-08-14 |
281.50 |
295.00 |
281.00 |
284.00 |
0.0M |
| 2024-08-13 |
280.00 |
287.50 |
278.00 |
281.50 |
0.0M |
| 2024-08-12 |
281.50 |
285.00 |
276.50 |
282.00 |
0.0M |
| 2024-08-09 |
272.00 |
284.00 |
270.50 |
283.00 |
0.0M |
| 2024-08-08 |
254.00 |
265.00 |
253.00 |
261.50 |
0.0M |
| 2024-08-07 |
246.00 |
262.00 |
242.00 |
260.00 |
0.0M |
| 2024-08-06 |
250.00 |
250.50 |
222.00 |
239.50 |
0.0M |
| 2024-08-05 |
259.00 |
259.00 |
241.50 |
241.50 |
0.0M |
| 2024-08-02 |
266.00 |
279.00 |
265.00 |
268.00 |
0.0M |
| 2024-08-01 |
273.50 |
274.50 |
266.50 |
272.00 |
0.0M |
| 2024-07-31 |
260.00 |
272.50 |
260.00 |
269.50 |
0.0M |
| 2024-07-30 |
260.00 |
268.50 |
253.00 |
268.00 |
0.0M |
| 2024-07-29 |
266.50 |
272.50 |
264.00 |
266.50 |
0.0M |
| 2024-07-26 |
243.00 |
269.50 |
243.00 |
263.00 |
0.0M |
| 2024-07-23 |
250.00 |
256.00 |
246.00 |
254.50 |
0.0M |
| 2024-07-22 |
262.00 |
262.00 |
239.50 |
245.00 |
0.0M |
| 2024-07-19 |
264.50 |
267.00 |
261.00 |
262.00 |
0.0M |
| 2024-07-18 |
270.00 |
270.00 |
263.50 |
264.50 |
0.0M |
| 2024-07-17 |
272.00 |
278.50 |
269.50 |
274.50 |
0.0M |
| 2024-07-16 |
270.50 |
272.00 |
266.00 |
272.00 |
0.0M |
| 2024-07-15 |
270.50 |
272.50 |
262.00 |
268.00 |
0.0M |
| 2024-07-12 |
272.00 |
275.00 |
268.00 |
270.50 |
0.0M |
| 2024-07-11 |
270.00 |
286.00 |
267.50 |
279.00 |
0.0M |
| 2024-07-10 |
270.00 |
276.00 |
263.50 |
266.50 |
0.0M |
| 2024-07-09 |
263.00 |
271.50 |
258.00 |
270.00 |
0.0M |
| 2024-07-08 |
267.00 |
268.00 |
257.00 |
263.00 |
0.0M |
| 2024-07-05 |
274.50 |
280.50 |
268.50 |
271.00 |
0.0M |
| 2024-07-04 |
270.00 |
276.50 |
270.00 |
275.00 |
0.0M |
| 2024-07-03 |
261.50 |
275.00 |
260.00 |
275.00 |
0.0M |
| 2024-07-02 |
259.00 |
269.00 |
255.00 |
261.50 |
0.0M |
| 2024-07-01 |
249.00 |
254.00 |
245.50 |
249.50 |
0.0M |
| 2024-06-28 |
247.50 |
257.00 |
247.00 |
252.00 |
0.0M |
| 2024-06-27 |
242.00 |
254.00 |
241.00 |
250.50 |
0.0M |
| 2024-06-26 |
233.50 |
242.50 |
233.50 |
239.50 |
0.0M |
| 2024-06-25 |
232.50 |
240.00 |
229.50 |
234.00 |
0.0M |
| 2024-06-24 |
238.50 |
239.00 |
232.50 |
234.00 |
0.0M |
| 2024-06-21 |
243.00 |
248.50 |
239.00 |
239.50 |
0.0M |
| 2024-06-20 |
240.00 |
242.50 |
237.50 |
241.50 |
0.0M |
| 2024-06-19 |
241.50 |
244.00 |
236.50 |
238.50 |
0.0M |
| 2024-06-18 |
248.00 |
248.00 |
237.00 |
239.00 |
0.0M |
| 2024-06-17 |
247.00 |
249.50 |
243.00 |
246.00 |
0.0M |
| 2024-06-14 |
247.00 |
250.50 |
243.50 |
250.00 |
0.0M |
| 2024-06-13 |
249.00 |
253.50 |
243.50 |
246.50 |
0.0M |
| 2024-06-12 |
232.50 |
245.00 |
232.00 |
243.00 |
0.0M |
| 2024-06-11 |
225.00 |
233.50 |
224.00 |
232.50 |
0.0M |
| 2024-06-07 |
214.50 |
216.50 |
211.50 |
215.00 |
0.0M |
| 2024-06-06 |
216.00 |
221.50 |
214.00 |
215.00 |
0.0M |
| 2024-06-05 |
218.00 |
220.00 |
214.00 |
215.50 |
0.0M |
| 2024-06-04 |
218.50 |
223.00 |
218.50 |
218.50 |
0.0M |
| 2024-06-03 |
223.00 |
223.00 |
217.50 |
221.50 |
0.0M |
| 2024-05-31 |
220.50 |
224.00 |
218.50 |
219.50 |
0.0M |
| 2024-05-30 |
227.50 |
228.50 |
219.00 |
220.00 |
0.0M |
| 2024-05-29 |
240.50 |
240.50 |
227.00 |
227.00 |
0.0M |
| 2024-05-28 |
227.00 |
231.50 |
226.00 |
229.50 |
0.0M |
| 2024-05-27 |
225.50 |
229.00 |
223.50 |
226.00 |
0.0M |
| 2024-05-24 |
221.00 |
228.50 |
219.50 |
227.00 |
0.0M |
| 2024-05-23 |
220.00 |
228.00 |
217.00 |
225.50 |
0.0M |
| 2024-05-22 |
213.00 |
219.50 |
212.50 |
216.50 |
0.0M |
| 2024-05-21 |
213.00 |
213.50 |
209.50 |
210.50 |
0.0M |
| 2024-05-20 |
209.00 |
213.00 |
209.00 |
212.50 |
0.0M |
| 2024-05-17 |
211.00 |
211.50 |
208.00 |
209.00 |
0.0M |
| 2024-05-16 |
219.00 |
220.50 |
210.00 |
210.50 |
0.0M |
| 2024-05-15 |
218.00 |
221.00 |
215.00 |
217.00 |
0.0M |
| 2024-05-14 |
217.00 |
218.00 |
211.50 |
214.00 |
0.0M |
| 2024-05-13 |
209.50 |
221.50 |
209.00 |
219.00 |
0.0M |
| 2024-05-10 |
209.00 |
211.00 |
207.00 |
210.50 |
0.0M |
| 2024-05-09 |
212.00 |
215.00 |
208.00 |
208.00 |
0.0M |
| 2024-05-08 |
215.00 |
215.00 |
208.50 |
209.50 |
0.0M |
| 2024-05-07 |
220.00 |
222.00 |
212.50 |
217.00 |
0.0M |
| 2024-05-06 |
219.00 |
221.00 |
216.00 |
218.00 |
0.0M |
| 2024-05-03 |
219.50 |
222.00 |
216.00 |
217.50 |
0.0M |
| 2024-05-02 |
212.00 |
221.00 |
211.50 |
216.00 |
0.0M |
| 2024-04-30 |
214.50 |
217.50 |
209.50 |
210.00 |
0.0M |
| 2024-04-29 |
230.00 |
230.50 |
220.00 |
220.50 |
0.0M |
| 2024-04-26 |
226.50 |
232.50 |
223.50 |
227.50 |
0.0M |
| 2024-04-25 |
209.50 |
222.50 |
208.50 |
216.50 |
0.0M |
| 2024-04-24 |
212.00 |
214.50 |
208.50 |
209.00 |
0.0M |
| 2024-04-23 |
210.00 |
213.50 |
207.00 |
208.00 |
0.0M |
| 2024-04-22 |
214.50 |
216.00 |
203.50 |
207.00 |
0.0M |
| 2024-04-19 |
224.00 |
225.50 |
213.00 |
215.00 |
0.0M |
| 2024-04-18 |
229.00 |
235.00 |
225.00 |
225.50 |
0.0M |
| 2024-04-17 |
236.50 |
237.00 |
227.00 |
229.00 |
0.0M |
| 2024-04-16 |
239.00 |
242.00 |
235.50 |
237.00 |
0.0M |
| 2024-04-15 |
244.50 |
245.00 |
240.00 |
241.00 |
0.0M |
| 2024-04-12 |
240.00 |
245.00 |
239.00 |
245.00 |
0.0M |
| 2024-04-11 |
236.50 |
242.50 |
235.00 |
242.00 |
0.0M |
| 2024-04-10 |
231.50 |
241.00 |
231.50 |
240.00 |
0.0M |
| 2024-04-09 |
229.50 |
232.00 |
226.00 |
231.00 |
0.0M |
| 2024-04-08 |
226.00 |
236.00 |
226.00 |
232.00 |
0.0M |
| 2024-04-03 |
228.00 |
228.50 |
224.00 |
227.00 |
0.0M |
| 2024-04-02 |
231.50 |
232.50 |
226.50 |
230.00 |
0.0M |
| 2024-04-01 |
228.50 |
233.50 |
228.00 |
231.50 |
0.0M |
| 2024-03-29 |
226.50 |
236.00 |
226.50 |
229.00 |
0.0M |
| 2024-03-28 |
228.50 |
231.00 |
226.50 |
227.00 |
0.0M |
| 2024-03-27 |
229.00 |
231.50 |
227.00 |
228.00 |
0.0M |
| 2024-03-26 |
236.00 |
239.00 |
226.50 |
229.50 |
0.0M |
| 2024-03-25 |
237.50 |
239.00 |
231.00 |
237.00 |
0.0M |
| 2024-03-22 |
236.50 |
238.50 |
232.50 |
236.50 |
0.0M |
| 2024-03-21 |
240.50 |
244.00 |
236.00 |
236.50 |
0.0M |
| 2024-03-20 |
238.50 |
243.00 |
237.50 |
238.50 |
0.0M |
| 2024-03-19 |
242.50 |
243.00 |
239.00 |
239.50 |
0.0M |
| 2024-03-18 |
236.00 |
244.50 |
235.00 |
244.50 |
0.0M |
| 2024-03-15 |
236.00 |
239.50 |
233.50 |
234.00 |
0.0M |
| 2024-03-14 |
233.00 |
237.50 |
230.50 |
235.50 |
0.0M |
| 2024-03-13 |
237.00 |
239.50 |
228.50 |
230.50 |
0.0M |
| 2024-03-12 |
228.00 |
240.50 |
228.00 |
236.00 |
0.0M |
| 2024-03-11 |
220.00 |
230.00 |
218.50 |
229.50 |
0.0M |
| 2024-03-08 |
241.00 |
243.50 |
218.50 |
222.50 |
0.0M |
| 2024-03-07 |
242.00 |
243.50 |
234.00 |
240.00 |
0.0M |
| 2024-03-06 |
238.50 |
247.00 |
238.50 |
241.00 |
0.0M |
| 2024-03-05 |
247.00 |
247.00 |
239.00 |
241.00 |
0.0M |
| 2024-03-04 |
254.00 |
258.00 |
246.00 |
246.50 |
0.0M |
| 2024-03-01 |
248.00 |
253.50 |
243.00 |
253.00 |
0.0M |
| 2024-02-29 |
234.50 |
246.00 |
233.00 |
246.00 |
0.0M |
| 2024-02-27 |
225.00 |
233.00 |
221.50 |
230.00 |
0.0M |
| 2024-02-26 |
228.00 |
228.00 |
221.00 |
223.50 |
0.0M |
| 2024-02-23 |
232.00 |
236.00 |
230.50 |
231.50 |
0.0M |
| 2024-02-22 |
230.00 |
234.00 |
228.00 |
233.00 |
0.0M |
| 2024-02-21 |
227.00 |
233.50 |
225.00 |
232.00 |
0.0M |
| 2024-02-20 |
221.50 |
228.50 |
221.00 |
228.50 |
0.0M |
| 2024-02-19 |
224.00 |
226.50 |
221.00 |
223.00 |
0.0M |
| 2024-02-16 |
230.00 |
232.00 |
226.00 |
226.00 |
0.0M |
| 2024-02-15 |
229.00 |
230.00 |
224.50 |
229.00 |
0.0M |
| 2024-02-05 |
213.00 |
219.00 |
212.00 |
217.00 |
0.0M |
| 2024-02-02 |
216.00 |
217.00 |
213.00 |
214.00 |
0.0M |
| 2024-02-01 |
209.00 |
217.00 |
208.00 |
213.50 |
0.0M |
| 2024-01-31 |
217.00 |
219.50 |
208.00 |
208.00 |
0.0M |
| 2024-01-30 |
214.50 |
216.50 |
210.50 |
212.00 |
0.0M |
| 2024-01-29 |
218.50 |
218.50 |
211.00 |
216.00 |
0.0M |
| 2024-01-26 |
207.00 |
220.00 |
206.00 |
217.00 |
0.0M |
| 2024-01-25 |
195.50 |
201.00 |
195.50 |
200.50 |
0.0M |
| 2024-01-24 |
195.50 |
200.00 |
193.50 |
193.50 |
0.0M |
| 2024-01-23 |
188.50 |
197.00 |
188.00 |
195.50 |
0.0M |
| 2024-01-22 |
188.50 |
191.00 |
186.00 |
187.50 |
0.0M |
| 2024-01-19 |
188.00 |
192.00 |
186.00 |
187.00 |
0.0M |
| 2024-01-18 |
183.50 |
187.50 |
183.00 |
185.00 |
0.0M |
| 2024-01-17 |
184.50 |
187.50 |
180.00 |
182.50 |
0.0M |
| 2024-01-16 |
186.00 |
187.00 |
183.00 |
186.00 |
0.0M |
| 2024-01-15 |
189.00 |
189.00 |
185.50 |
187.00 |
0.0M |
| 2024-01-12 |
187.50 |
189.00 |
185.50 |
187.50 |
0.0M |
| 2024-01-11 |
186.50 |
188.50 |
185.50 |
187.00 |
0.0M |
| 2024-01-10 |
189.50 |
190.00 |
183.00 |
187.00 |
0.0M |
| 2024-01-09 |
195.00 |
195.50 |
189.50 |
190.00 |
0.0M |
| 2024-01-08 |
190.00 |
198.00 |
190.00 |
192.00 |
0.0M |
| 2024-01-05 |
189.50 |
191.00 |
188.50 |
189.50 |
0.0M |
| 2024-01-04 |
189.00 |
190.50 |
187.00 |
188.00 |
0.0M |
| 2024-01-03 |
193.50 |
194.00 |
187.50 |
189.50 |
0.0M |
| 2024-01-02 |
197.50 |
199.00 |
193.50 |
195.00 |
0.0M |