| 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 |
238.50 |
241.50 |
236.50 |
241.00 |
3.7M |
| 2024-12-30 |
246.00 |
246.50 |
238.00 |
239.00 |
7.8M |
| 2024-12-27 |
234.50 |
248.00 |
232.50 |
245.50 |
11.7M |
| 2024-12-26 |
237.00 |
237.00 |
233.00 |
233.50 |
1.8M |
| 2024-12-25 |
235.00 |
237.00 |
233.00 |
235.00 |
2.3M |
| 2024-12-24 |
237.00 |
238.50 |
232.00 |
232.00 |
3.4M |
| 2024-12-23 |
234.50 |
236.50 |
231.50 |
234.50 |
3.5M |
| 2024-12-20 |
232.00 |
240.00 |
230.00 |
231.00 |
6.0M |
| 2024-12-19 |
233.00 |
236.50 |
230.50 |
233.50 |
6.3M |
| 2024-12-18 |
244.50 |
246.50 |
238.50 |
239.50 |
9.8M |
| 2024-12-17 |
235.50 |
252.00 |
234.50 |
245.00 |
23.8M |
| 2024-12-16 |
233.00 |
241.50 |
230.50 |
233.00 |
10.9M |
| 2024-12-13 |
230.00 |
233.00 |
227.50 |
230.00 |
2.5M |
| 2024-12-12 |
235.00 |
235.50 |
230.00 |
230.50 |
2.6M |
| 2024-12-11 |
231.00 |
236.00 |
230.00 |
231.00 |
3.3M |
| 2024-12-10 |
236.50 |
241.50 |
230.50 |
231.50 |
6.8M |
| 2024-12-09 |
229.00 |
238.00 |
227.00 |
235.00 |
6.0M |
| 2024-12-06 |
229.00 |
234.50 |
226.00 |
229.50 |
6.0M |
| 2024-12-05 |
226.00 |
232.50 |
224.00 |
227.00 |
5.2M |
| 2024-12-04 |
222.00 |
228.50 |
222.00 |
224.50 |
3.8M |
| 2024-12-03 |
223.00 |
226.00 |
220.50 |
220.50 |
2.3M |
| 2024-12-02 |
222.50 |
224.00 |
220.00 |
220.50 |
2.1M |
| 2024-11-29 |
217.00 |
223.00 |
214.50 |
222.00 |
2.5M |
| 2024-11-28 |
218.00 |
218.50 |
211.00 |
217.50 |
3.4M |
| 2024-11-27 |
227.00 |
229.00 |
217.00 |
217.00 |
3.7M |
| 2024-11-26 |
230.00 |
230.50 |
224.50 |
227.00 |
2.6M |
| 2024-11-25 |
227.00 |
230.00 |
226.50 |
229.50 |
2.2M |
| 2024-11-22 |
229.00 |
230.50 |
224.00 |
224.00 |
2.2M |
| 2024-11-21 |
224.50 |
228.50 |
223.50 |
226.00 |
2.3M |
| 2024-11-20 |
227.00 |
229.50 |
224.00 |
226.00 |
3.3M |
| 2024-11-19 |
222.00 |
226.50 |
215.00 |
223.50 |
6.0M |
| 2024-11-18 |
225.00 |
225.50 |
219.00 |
219.50 |
3.2M |
| 2024-11-15 |
221.00 |
226.50 |
220.50 |
226.00 |
4.1M |
| 2024-11-14 |
224.00 |
226.50 |
218.50 |
220.00 |
4.5M |
| 2024-11-13 |
226.50 |
228.00 |
222.00 |
222.00 |
3.3M |
| 2024-11-12 |
230.00 |
232.00 |
225.00 |
225.00 |
4.0M |
| 2024-11-11 |
233.00 |
235.50 |
227.50 |
234.00 |
3.6M |
| 2024-11-08 |
241.00 |
242.00 |
231.00 |
232.50 |
4.9M |
| 2024-11-07 |
241.00 |
243.50 |
238.00 |
238.50 |
4.2M |
| 2024-11-06 |
233.50 |
240.00 |
233.50 |
240.00 |
4.9M |
| 2024-11-05 |
227.50 |
234.00 |
226.50 |
231.00 |
3.6M |
| 2024-11-04 |
230.00 |
233.00 |
225.50 |
230.00 |
5.8M |
| 2024-11-01 |
224.50 |
230.50 |
221.00 |
229.50 |
11.2M |
| 2024-10-30 |
218.00 |
244.00 |
218.00 |
234.50 |
16.7M |
| 2024-10-29 |
250.00 |
250.50 |
233.00 |
242.00 |
11.5M |
| 2024-10-28 |
257.00 |
261.00 |
252.50 |
253.50 |
3.2M |
| 2024-10-25 |
260.50 |
261.00 |
253.00 |
254.50 |
4.5M |
| 2024-10-24 |
266.50 |
267.50 |
258.00 |
258.00 |
4.2M |
| 2024-10-23 |
270.00 |
272.00 |
267.00 |
268.00 |
2.0M |
| 2024-10-22 |
268.50 |
274.50 |
267.00 |
270.50 |
3.0M |
| 2024-10-21 |
262.50 |
273.00 |
262.00 |
271.50 |
4.8M |
| 2024-10-18 |
271.00 |
271.50 |
260.00 |
260.00 |
3.1M |
| 2024-10-17 |
269.50 |
273.00 |
267.50 |
267.50 |
2.0M |
| 2024-10-16 |
271.00 |
272.50 |
268.00 |
268.50 |
3.0M |
| 2024-10-15 |
278.00 |
280.50 |
274.50 |
274.50 |
6.4M |
| 2024-10-14 |
264.50 |
274.00 |
264.50 |
274.00 |
5.3M |
| 2024-10-11 |
264.00 |
269.00 |
259.50 |
267.50 |
4.1M |
| 2024-10-09 |
263.50 |
269.00 |
259.00 |
259.00 |
3.2M |
| 2024-10-08 |
262.00 |
262.00 |
252.00 |
261.00 |
4.8M |
| 2024-10-07 |
263.00 |
264.50 |
260.00 |
264.00 |
1.9M |
| 2024-10-04 |
260.50 |
263.50 |
257.50 |
260.00 |
2.3M |
| 2024-10-01 |
269.50 |
270.00 |
260.00 |
262.00 |
3.8M |
| 2024-09-30 |
265.00 |
272.50 |
263.50 |
266.00 |
3.9M |
| 2024-09-27 |
267.00 |
274.50 |
267.00 |
268.00 |
6.6M |
| 2024-09-26 |
270.00 |
270.00 |
264.00 |
264.50 |
3.1M |
| 2024-09-25 |
263.00 |
272.00 |
263.00 |
266.00 |
6.3M |
| 2024-09-24 |
263.50 |
263.50 |
254.00 |
258.00 |
3.1M |
| 2024-09-23 |
262.50 |
265.50 |
261.00 |
262.50 |
1.8M |
| 2024-09-20 |
269.50 |
271.00 |
260.00 |
261.00 |
3.5M |
| 2024-09-19 |
253.50 |
266.50 |
253.50 |
264.50 |
3.7M |
| 2024-09-18 |
264.50 |
266.50 |
252.00 |
252.50 |
4.3M |
| 2024-09-16 |
266.00 |
266.50 |
262.00 |
262.00 |
1.3M |
| 2024-09-13 |
265.50 |
267.00 |
262.00 |
265.50 |
2.0M |
| 2024-09-12 |
259.00 |
268.50 |
259.00 |
265.50 |
3.6M |
| 2024-09-11 |
255.50 |
257.00 |
250.50 |
253.50 |
3.6M |
| 2024-09-10 |
267.50 |
269.50 |
250.00 |
254.50 |
4.7M |
| 2024-09-09 |
254.00 |
264.00 |
254.00 |
264.00 |
3.0M |
| 2024-09-06 |
258.00 |
267.50 |
258.00 |
264.50 |
3.7M |
| 2024-09-05 |
268.00 |
269.00 |
258.00 |
258.00 |
6.3M |
| 2024-09-04 |
273.00 |
276.50 |
263.50 |
265.00 |
11.1M |
| 2024-09-03 |
299.00 |
302.50 |
292.50 |
292.50 |
3.1M |
| 2024-09-02 |
305.50 |
306.50 |
298.50 |
298.50 |
2.8M |
| 2024-08-30 |
300.00 |
304.00 |
299.50 |
304.00 |
2.9M |
| 2024-08-29 |
287.00 |
308.00 |
286.00 |
302.50 |
9.4M |
| 2024-08-28 |
297.50 |
298.50 |
290.50 |
291.50 |
5.8M |
| 2024-08-27 |
291.00 |
300.00 |
290.00 |
297.50 |
3.9M |
| 2024-08-26 |
302.00 |
303.00 |
291.50 |
291.50 |
3.9M |
| 2024-08-23 |
294.00 |
298.00 |
292.00 |
297.00 |
3.0M |
| 2024-08-22 |
295.00 |
302.00 |
295.00 |
299.00 |
4.1M |
| 2024-08-21 |
298.00 |
300.00 |
291.50 |
292.50 |
4.0M |
| 2024-08-20 |
297.00 |
303.00 |
296.00 |
301.50 |
5.2M |
| 2024-08-19 |
298.50 |
300.00 |
294.00 |
294.50 |
3.7M |
| 2024-08-16 |
299.00 |
299.00 |
292.00 |
297.00 |
5.5M |
| 2024-08-15 |
293.50 |
296.50 |
288.00 |
292.00 |
4.5M |
| 2024-08-14 |
289.00 |
303.00 |
287.00 |
293.50 |
10.6M |
| 2024-08-13 |
283.50 |
286.00 |
275.00 |
285.00 |
5.9M |
| 2024-08-12 |
265.50 |
285.00 |
265.50 |
281.00 |
8.1M |
| 2024-08-09 |
272.00 |
276.00 |
265.00 |
265.00 |
9.0M |
| 2024-08-08 |
258.00 |
270.50 |
257.00 |
262.50 |
12.3M |
| 2024-08-07 |
240.00 |
261.00 |
240.00 |
261.00 |
8.2M |
| 2024-08-06 |
267.00 |
267.00 |
233.00 |
237.50 |
17.3M |
| 2024-08-05 |
265.00 |
267.50 |
258.50 |
258.50 |
5.0M |
| 2024-08-02 |
290.50 |
296.50 |
285.00 |
287.00 |
8.0M |
| 2024-08-01 |
306.00 |
307.00 |
301.00 |
303.50 |
7.4M |
| 2024-07-31 |
296.00 |
309.00 |
294.00 |
296.50 |
12.6M |
| 2024-07-30 |
290.00 |
308.00 |
280.00 |
308.00 |
13.5M |
| 2024-07-29 |
325.00 |
326.50 |
288.50 |
290.00 |
17.7M |
| 2024-07-26 |
307.00 |
322.50 |
306.50 |
318.50 |
7.4M |
| 2024-07-23 |
330.00 |
339.00 |
326.50 |
327.50 |
11.8M |
| 2024-07-22 |
335.50 |
338.00 |
314.00 |
318.50 |
11.7M |
| 2024-07-19 |
331.50 |
347.50 |
326.00 |
337.50 |
12.1M |
| 2024-07-18 |
343.00 |
348.50 |
326.50 |
332.00 |
14.2M |
| 2024-07-17 |
361.00 |
362.00 |
352.00 |
353.00 |
10.8M |
| 2024-07-16 |
342.50 |
365.00 |
342.50 |
358.50 |
24.5M |
| 2024-07-15 |
345.50 |
350.00 |
338.50 |
339.00 |
6.9M |
| 2024-07-12 |
336.50 |
348.00 |
335.00 |
343.00 |
6.9M |
| 2024-07-11 |
349.00 |
350.50 |
342.00 |
342.50 |
5.6M |
| 2024-07-10 |
351.00 |
356.50 |
343.50 |
346.50 |
9.5M |
| 2024-07-09 |
346.50 |
354.00 |
332.00 |
352.50 |
15.1M |
| 2024-07-08 |
354.50 |
355.00 |
337.50 |
343.50 |
9.6M |
| 2024-07-05 |
344.00 |
353.00 |
344.00 |
351.00 |
13.1M |
| 2024-07-04 |
348.50 |
349.50 |
339.00 |
341.00 |
7.1M |
| 2024-07-03 |
347.50 |
353.00 |
338.00 |
342.00 |
13.9M |
| 2024-07-02 |
337.50 |
350.00 |
336.00 |
343.00 |
17.6M |
| 2024-07-01 |
338.00 |
342.00 |
331.50 |
334.50 |
8.9M |
| 2024-06-28 |
333.00 |
343.50 |
332.00 |
336.00 |
15.3M |
| 2024-06-27 |
325.00 |
337.50 |
324.00 |
329.00 |
13.6M |
| 2024-06-26 |
313.50 |
334.50 |
311.00 |
328.50 |
16.3M |
| 2024-06-25 |
310.50 |
315.50 |
303.50 |
314.00 |
7.8M |
| 2024-06-24 |
329.00 |
332.00 |
310.00 |
310.50 |
10.3M |
| 2024-06-21 |
330.50 |
334.00 |
327.00 |
330.50 |
8.0M |
| 2024-06-20 |
330.50 |
341.00 |
330.50 |
335.00 |
18.8M |
| 2024-06-19 |
332.50 |
334.00 |
326.00 |
326.00 |
12.7M |
| 2024-06-18 |
334.00 |
339.50 |
321.00 |
326.00 |
20.6M |
| 2024-06-17 |
317.00 |
333.00 |
315.00 |
326.00 |
18.2M |
| 2024-06-14 |
311.00 |
319.50 |
308.00 |
316.50 |
13.1M |
| 2024-06-13 |
302.50 |
308.50 |
299.50 |
307.50 |
9.1M |
| 2024-06-12 |
297.00 |
304.00 |
297.00 |
298.00 |
5.1M |
| 2024-06-11 |
301.00 |
302.50 |
291.50 |
296.50 |
5.9M |
| 2024-06-07 |
302.50 |
307.00 |
300.00 |
301.00 |
7.0M |
| 2024-06-06 |
303.00 |
303.00 |
297.00 |
299.50 |
4.9M |
| 2024-06-05 |
302.00 |
303.50 |
297.00 |
298.00 |
7.3M |
| 2024-06-04 |
296.50 |
310.00 |
296.50 |
302.00 |
13.7M |
| 2024-06-03 |
302.00 |
302.00 |
296.00 |
296.50 |
4.6M |
| 2024-05-31 |
305.50 |
306.00 |
296.50 |
297.50 |
9.6M |
| 2024-05-30 |
297.00 |
307.50 |
296.50 |
302.00 |
18.6M |
| 2024-05-29 |
301.50 |
301.50 |
294.00 |
297.00 |
18.0M |
| 2024-05-28 |
282.00 |
305.00 |
279.50 |
304.00 |
28.1M |
| 2024-05-27 |
277.50 |
283.00 |
275.50 |
277.50 |
5.2M |
| 2024-05-24 |
270.50 |
282.00 |
269.00 |
275.50 |
5.3M |
| 2024-05-23 |
278.00 |
279.00 |
272.00 |
272.50 |
3.4M |
| 2024-05-22 |
278.00 |
280.00 |
276.00 |
277.50 |
2.5M |
| 2024-05-21 |
280.50 |
281.50 |
277.00 |
277.00 |
3.3M |
| 2024-05-20 |
279.50 |
283.50 |
274.50 |
280.50 |
4.2M |
| 2024-05-17 |
280.00 |
280.00 |
276.00 |
277.00 |
2.4M |
| 2024-05-16 |
276.50 |
281.50 |
275.00 |
278.50 |
4.9M |
| 2024-05-15 |
284.50 |
285.50 |
272.50 |
272.50 |
9.7M |
| 2024-05-14 |
271.50 |
280.50 |
271.50 |
279.00 |
5.5M |
| 2024-05-13 |
275.50 |
276.50 |
270.50 |
272.00 |
3.3M |
| 2024-05-10 |
280.00 |
281.50 |
269.00 |
273.00 |
5.6M |
| 2024-05-09 |
284.00 |
287.00 |
276.50 |
276.50 |
5.6M |
| 2024-05-08 |
281.00 |
284.50 |
280.00 |
282.00 |
3.7M |
| 2024-05-07 |
286.50 |
286.50 |
277.00 |
281.00 |
7.4M |
| 2024-05-06 |
293.50 |
294.50 |
284.50 |
285.00 |
4.6M |
| 2024-05-03 |
293.50 |
297.00 |
288.50 |
289.00 |
4.5M |
| 2024-05-02 |
291.00 |
294.00 |
288.00 |
288.50 |
4.7M |
| 2024-04-30 |
299.50 |
301.50 |
293.50 |
294.00 |
4.6M |
| 2024-04-29 |
302.00 |
305.50 |
296.00 |
297.50 |
9.3M |
| 2024-04-26 |
282.00 |
302.00 |
277.50 |
295.50 |
20.8M |
| 2024-04-25 |
290.00 |
292.50 |
278.00 |
279.00 |
13.7M |
| 2024-04-24 |
301.50 |
304.50 |
293.00 |
294.50 |
12.6M |
| 2024-04-23 |
294.00 |
296.00 |
287.00 |
295.00 |
8.1M |
| 2024-04-22 |
306.00 |
308.00 |
289.50 |
290.00 |
10.1M |
| 2024-04-19 |
318.00 |
327.50 |
297.00 |
306.00 |
10.9M |
| 2024-04-18 |
314.00 |
324.50 |
310.00 |
322.00 |
7.4M |
| 2024-04-17 |
315.00 |
321.00 |
314.00 |
314.00 |
5.8M |
| 2024-04-16 |
310.00 |
320.00 |
303.00 |
313.00 |
10.7M |
| 2024-04-15 |
320.00 |
320.00 |
312.50 |
312.50 |
4.5M |
| 2024-04-12 |
321.00 |
323.50 |
315.50 |
323.00 |
9.0M |
| 2024-04-11 |
328.00 |
331.00 |
318.00 |
318.50 |
7.3M |
| 2024-04-10 |
330.00 |
334.00 |
327.50 |
329.00 |
4.9M |
| 2024-04-09 |
339.00 |
341.00 |
328.50 |
329.00 |
7.8M |
| 2024-04-08 |
347.00 |
352.50 |
338.00 |
338.00 |
5.7M |
| 2024-04-03 |
343.00 |
347.50 |
338.00 |
345.00 |
5.5M |
| 2024-04-02 |
353.50 |
353.50 |
345.50 |
347.50 |
3.9M |
| 2024-04-01 |
347.00 |
354.00 |
344.00 |
349.00 |
4.9M |
| 2024-03-29 |
336.50 |
348.00 |
336.00 |
344.00 |
5.2M |
| 2024-03-28 |
339.50 |
343.50 |
333.50 |
334.50 |
3.5M |
| 2024-03-27 |
341.50 |
343.50 |
338.00 |
338.00 |
2.7M |
| 2024-03-26 |
349.00 |
353.00 |
336.00 |
339.50 |
5.2M |
| 2024-03-25 |
356.00 |
361.50 |
349.00 |
349.00 |
8.1M |
| 2024-03-22 |
349.50 |
354.50 |
347.00 |
351.50 |
5.1M |
| 2024-03-21 |
353.00 |
354.00 |
344.50 |
345.50 |
4.8M |
| 2024-03-20 |
352.50 |
356.00 |
347.00 |
347.50 |
5.6M |
| 2024-03-19 |
356.00 |
356.50 |
347.00 |
350.00 |
6.5M |
| 2024-03-18 |
357.00 |
360.50 |
351.00 |
359.00 |
4.7M |
| 2024-03-15 |
358.50 |
366.50 |
352.00 |
354.50 |
8.3M |
| 2024-03-14 |
345.00 |
367.00 |
339.50 |
362.00 |
12.4M |
| 2024-03-13 |
365.50 |
366.00 |
344.00 |
345.00 |
6.8M |
| 2024-03-12 |
363.50 |
371.00 |
361.50 |
361.50 |
4.5M |
| 2024-03-11 |
361.06 |
373.97 |
358.57 |
360.56 |
6.4M |
| 2024-03-08 |
374.47 |
378.94 |
360.06 |
360.06 |
8.7M |
| 2024-03-07 |
389.36 |
393.34 |
372.48 |
372.48 |
10.6M |
| 2024-03-06 |
386.38 |
389.36 |
381.42 |
389.36 |
13.9M |
| 2024-03-05 |
403.77 |
413.20 |
396.32 |
398.30 |
12.3M |
| 2024-03-04 |
403.77 |
407.24 |
400.29 |
400.29 |
11.7M |
| 2024-03-01 |
389.36 |
400.29 |
388.87 |
395.82 |
16.5M |
| 2024-02-29 |
381.00 |
393.00 |
378.00 |
387.00 |
10.5M |
| 2024-02-27 |
383.50 |
388.50 |
375.00 |
382.00 |
11.2M |
| 2024-02-26 |
387.00 |
388.00 |
380.00 |
380.00 |
8.7M |
| 2024-02-23 |
387.50 |
392.50 |
384.00 |
386.00 |
14.7M |
| 2024-02-22 |
389.50 |
392.50 |
382.00 |
382.00 |
17.7M |
| 2024-02-21 |
389.50 |
400.00 |
376.00 |
380.00 |
35.1M |
| 2024-02-20 |
415.00 |
423.00 |
399.50 |
400.00 |
21.0M |
| 2024-02-19 |
438.00 |
438.00 |
415.00 |
415.00 |
17.9M |
| 2024-02-16 |
458.00 |
459.50 |
439.00 |
441.50 |
16.1M |
| 2024-02-15 |
448.00 |
459.50 |
435.50 |
455.00 |
26.3M |
| 2024-02-05 |
422.50 |
428.00 |
416.50 |
418.00 |
10.5M |
| 2024-02-02 |
417.50 |
434.00 |
417.00 |
421.00 |
18.6M |
| 2024-02-01 |
420.00 |
427.00 |
408.50 |
411.00 |
14.7M |
| 2024-01-31 |
424.00 |
426.00 |
416.50 |
416.50 |
9.5M |
| 2024-01-30 |
423.50 |
430.50 |
419.50 |
430.00 |
11.5M |
| 2024-01-29 |
418.00 |
426.00 |
416.00 |
420.50 |
11.5M |
| 2024-01-26 |
435.50 |
435.50 |
422.00 |
422.00 |
14.5M |
| 2024-01-25 |
432.00 |
443.50 |
426.00 |
439.50 |
17.0M |
| 2024-01-24 |
435.00 |
435.50 |
423.00 |
429.00 |
17.9M |
| 2024-01-23 |
447.00 |
447.50 |
437.00 |
437.00 |
10.7M |
| 2024-01-22 |
436.00 |
448.00 |
436.00 |
448.00 |
18.2M |
| 2024-01-19 |
433.50 |
442.00 |
427.50 |
430.00 |
25.6M |
| 2024-01-18 |
427.00 |
433.50 |
414.00 |
423.50 |
18.9M |
| 2024-01-17 |
430.00 |
439.00 |
425.00 |
428.00 |
24.5M |
| 2024-01-16 |
416.50 |
436.50 |
416.50 |
429.50 |
39.4M |
| 2024-01-15 |
425.00 |
427.00 |
408.50 |
411.50 |
17.2M |
| 2024-01-12 |
420.00 |
433.50 |
412.50 |
421.50 |
34.7M |
| 2024-01-11 |
388.50 |
425.00 |
385.50 |
422.50 |
49.6M |
| 2024-01-10 |
378.00 |
387.00 |
374.50 |
387.00 |
15.5M |
| 2024-01-09 |
383.00 |
388.00 |
372.50 |
375.50 |
21.0M |
| 2024-01-08 |
384.00 |
389.50 |
374.00 |
377.00 |
19.1M |
| 2024-01-05 |
371.50 |
385.00 |
370.00 |
384.00 |
27.1M |
| 2024-01-04 |
373.00 |
373.50 |
364.50 |
372.00 |
14.5M |
| 2024-01-03 |
356.00 |
373.00 |
355.00 |
373.00 |
25.5M |
| 2024-01-02 |
357.00 |
360.00 |
350.50 |
360.00 |
10.2M |