| 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 |
652.00 |
652.00 |
639.00 |
640.00 |
0.2M |
| 2024-12-30 |
672.00 |
672.00 |
647.00 |
649.00 |
0.0M |
| 2024-12-27 |
668.00 |
673.00 |
655.00 |
661.00 |
0.3M |
| 2024-12-26 |
693.00 |
699.00 |
667.00 |
668.00 |
0.0M |
| 2024-12-25 |
700.00 |
707.00 |
690.00 |
691.00 |
0.0M |
| 2024-12-24 |
732.00 |
732.00 |
685.00 |
690.00 |
0.0M |
| 2024-12-23 |
726.00 |
748.00 |
721.00 |
721.00 |
0.0M |
| 2024-12-20 |
750.00 |
750.00 |
725.00 |
725.00 |
0.0M |
| 2024-12-19 |
741.00 |
747.00 |
721.00 |
745.00 |
0.0M |
| 2024-12-18 |
761.00 |
762.00 |
750.00 |
757.00 |
0.1M |
| 2024-12-17 |
766.00 |
776.00 |
761.00 |
762.00 |
0.0M |
| 2024-12-16 |
789.00 |
789.00 |
756.00 |
757.00 |
0.0M |
| 2024-12-13 |
779.00 |
791.00 |
775.00 |
776.00 |
0.0M |
| 2024-12-12 |
810.00 |
819.00 |
783.00 |
783.00 |
0.0M |
| 2024-12-11 |
775.00 |
810.00 |
767.00 |
800.00 |
0.0M |
| 2024-12-10 |
785.00 |
824.00 |
775.00 |
775.00 |
0.0M |
| 2024-12-09 |
808.00 |
825.00 |
781.00 |
782.00 |
0.0M |
| 2024-12-06 |
822.00 |
823.00 |
794.00 |
794.00 |
0.0M |
| 2024-12-05 |
827.00 |
827.00 |
814.00 |
815.00 |
0.0M |
| 2024-12-04 |
820.00 |
820.00 |
798.00 |
818.00 |
0.0M |
| 2024-12-03 |
820.00 |
825.00 |
805.00 |
813.00 |
0.0M |
| 2024-12-02 |
765.00 |
814.00 |
743.00 |
812.00 |
0.0M |
| 2024-11-29 |
748.00 |
754.00 |
724.00 |
745.00 |
0.0M |
| 2024-11-28 |
775.00 |
775.00 |
743.00 |
748.00 |
0.0M |
| 2024-11-27 |
792.00 |
797.00 |
775.00 |
775.00 |
0.0M |
| 2024-11-26 |
809.00 |
809.00 |
778.00 |
792.00 |
0.0M |
| 2024-11-25 |
811.00 |
830.00 |
799.00 |
799.00 |
0.0M |
| 2024-11-22 |
831.00 |
833.00 |
793.00 |
799.00 |
0.0M |
| 2024-11-21 |
818.00 |
824.00 |
800.00 |
818.00 |
0.0M |
| 2024-11-20 |
821.00 |
821.00 |
788.00 |
818.00 |
0.0M |
| 2024-11-19 |
755.00 |
816.00 |
755.00 |
807.00 |
0.0M |
| 2024-11-18 |
801.00 |
806.00 |
745.00 |
745.00 |
0.0M |
| 2024-11-15 |
813.00 |
820.00 |
781.00 |
808.00 |
0.0M |
| 2024-11-14 |
785.00 |
815.00 |
777.00 |
813.00 |
0.0M |
| 2024-11-13 |
768.00 |
818.00 |
768.00 |
786.00 |
0.0M |
| 2024-11-12 |
790.00 |
805.00 |
764.00 |
764.00 |
0.0M |
| 2024-11-11 |
769.00 |
782.00 |
767.00 |
779.00 |
0.0M |
| 2024-11-08 |
799.00 |
799.00 |
771.00 |
771.00 |
0.0M |
| 2024-11-07 |
790.00 |
807.00 |
778.00 |
799.00 |
0.0M |
| 2024-11-06 |
747.00 |
790.00 |
742.00 |
790.00 |
0.0M |
| 2024-11-05 |
760.00 |
812.00 |
740.00 |
740.00 |
0.0M |
| 2024-11-04 |
678.00 |
740.00 |
672.00 |
740.00 |
0.0M |
| 2024-11-01 |
680.00 |
687.00 |
666.00 |
673.00 |
0.0M |
| 2024-10-30 |
679.00 |
710.00 |
669.00 |
694.00 |
0.0M |
| 2024-10-29 |
694.00 |
694.00 |
661.00 |
668.00 |
1.0M |
| 2024-10-28 |
739.00 |
745.00 |
687.00 |
690.00 |
0.0M |
| 2024-10-25 |
764.00 |
768.00 |
729.00 |
730.00 |
0.0M |
| 2024-10-24 |
826.00 |
827.00 |
754.00 |
759.00 |
0.0M |
| 2024-10-23 |
826.00 |
856.00 |
815.00 |
829.00 |
0.0M |
| 2024-10-22 |
870.00 |
872.00 |
825.00 |
826.00 |
0.0M |
| 2024-10-21 |
889.00 |
889.00 |
866.00 |
868.00 |
0.0M |
| 2024-10-18 |
917.00 |
937.00 |
881.00 |
881.00 |
0.0M |
| 2024-10-17 |
912.00 |
917.00 |
897.00 |
898.00 |
0.0M |
| 2024-10-16 |
902.00 |
925.00 |
902.00 |
906.00 |
0.0M |
| 2024-10-15 |
944.00 |
944.00 |
912.00 |
912.00 |
0.0M |
| 2024-10-14 |
932.00 |
945.00 |
902.00 |
938.00 |
0.0M |
| 2024-10-11 |
920.00 |
962.00 |
912.00 |
932.00 |
0.0M |
| 2024-10-09 |
980.00 |
985.00 |
926.00 |
926.00 |
0.0M |
| 2024-10-08 |
958.00 |
997.00 |
956.00 |
977.00 |
0.0M |
| 2024-10-07 |
911.00 |
984.00 |
909.00 |
979.00 |
0.0M |
| 2024-10-04 |
906.00 |
915.00 |
891.00 |
901.00 |
0.0M |
| 2024-10-01 |
910.00 |
910.00 |
887.00 |
907.00 |
0.0M |
| 2024-09-30 |
911.00 |
915.00 |
883.00 |
888.00 |
0.5M |
| 2024-09-27 |
945.00 |
966.00 |
911.00 |
911.00 |
0.0M |
| 2024-09-26 |
985.00 |
993.00 |
929.00 |
933.00 |
0.0M |
| 2024-09-25 |
954.00 |
1,000.00 |
950.00 |
970.00 |
0.0M |
| 2024-09-24 |
950.00 |
973.00 |
928.00 |
940.00 |
0.9M |
| 2024-09-23 |
1,000.00 |
1,005.00 |
940.00 |
951.00 |
0.0M |
| 2024-09-20 |
970.00 |
1,000.00 |
957.00 |
980.00 |
0.0M |
| 2024-09-19 |
925.00 |
985.00 |
922.00 |
959.00 |
0.0M |
| 2024-09-18 |
908.00 |
925.00 |
890.00 |
925.00 |
0.0M |
| 2024-09-16 |
954.00 |
965.00 |
900.00 |
900.00 |
0.0M |
| 2024-09-13 |
966.00 |
982.00 |
941.00 |
949.00 |
0.0M |
| 2024-09-12 |
960.00 |
989.00 |
941.00 |
956.00 |
0.0M |
| 2024-09-11 |
885.00 |
961.00 |
872.00 |
940.00 |
0.0M |
| 2024-09-10 |
944.00 |
951.00 |
860.00 |
875.00 |
0.0M |
| 2024-09-09 |
948.00 |
970.00 |
923.00 |
934.00 |
0.0M |
| 2024-09-06 |
912.00 |
960.00 |
904.00 |
960.00 |
0.0M |
| 2024-09-05 |
940.00 |
958.00 |
902.00 |
903.00 |
0.0M |
| 2024-09-04 |
851.00 |
919.00 |
851.00 |
918.00 |
0.0M |
| 2024-09-03 |
917.00 |
926.00 |
891.00 |
912.00 |
0.0M |
| 2024-09-02 |
944.00 |
966.00 |
873.00 |
905.00 |
0.0M |
| 2024-08-30 |
979.00 |
1,005.00 |
931.00 |
938.00 |
0.0M |
| 2024-08-29 |
970.00 |
1,035.00 |
961.00 |
968.00 |
0.0M |
| 2024-08-28 |
1,080.00 |
1,080.00 |
979.00 |
985.00 |
0.0M |
| 2024-08-27 |
970.00 |
1,060.00 |
962.00 |
1,060.00 |
0.0M |
| 2024-08-26 |
999.00 |
1,030.00 |
961.00 |
968.00 |
0.0M |
| 2024-08-23 |
876.00 |
968.00 |
875.00 |
968.00 |
0.0M |
| 2024-08-22 |
877.00 |
895.00 |
858.00 |
880.00 |
0.0M |
| 2024-08-21 |
881.00 |
899.00 |
848.00 |
878.00 |
0.0M |
| 2024-08-20 |
895.00 |
895.00 |
877.00 |
879.00 |
0.0M |
| 2024-08-19 |
864.00 |
887.00 |
864.00 |
875.00 |
0.0M |
| 2024-08-16 |
861.00 |
891.00 |
851.00 |
858.00 |
0.0M |
| 2024-08-15 |
750.00 |
831.00 |
750.00 |
831.00 |
0.0M |
| 2024-08-14 |
720.00 |
768.00 |
720.00 |
756.00 |
0.0M |
| 2024-08-13 |
698.00 |
707.00 |
685.00 |
707.00 |
0.0M |
| 2024-08-12 |
699.00 |
709.00 |
687.00 |
687.00 |
0.0M |
| 2024-08-09 |
670.00 |
699.00 |
670.00 |
687.00 |
0.0M |
| 2024-08-08 |
698.00 |
698.00 |
651.00 |
651.00 |
0.0M |
| 2024-08-07 |
692.00 |
736.00 |
692.00 |
705.00 |
0.0M |
| 2024-08-06 |
750.00 |
764.00 |
645.00 |
705.00 |
0.0M |
| 2024-08-05 |
738.00 |
760.00 |
716.00 |
716.00 |
0.0M |
| 2024-08-02 |
800.00 |
849.00 |
791.00 |
795.00 |
0.0M |
| 2024-08-01 |
872.00 |
876.00 |
821.00 |
821.00 |
0.0M |
| 2024-07-31 |
890.00 |
901.00 |
823.00 |
831.00 |
0.0M |
| 2024-07-30 |
785.00 |
874.00 |
785.00 |
874.00 |
0.0M |
| 2024-07-29 |
858.00 |
900.00 |
791.00 |
795.00 |
0.0M |
| 2024-07-26 |
727.00 |
832.00 |
723.00 |
830.00 |
0.0M |
| 2024-07-23 |
738.00 |
780.00 |
736.00 |
758.00 |
0.0M |
| 2024-07-22 |
771.00 |
784.00 |
715.00 |
719.00 |
0.0M |
| 2024-07-19 |
708.00 |
752.00 |
706.00 |
752.00 |
0.0M |
| 2024-07-18 |
695.00 |
740.00 |
673.00 |
684.00 |
0.0M |
| 2024-07-17 |
666.00 |
720.00 |
656.00 |
720.00 |
0.0M |
| 2024-07-16 |
649.00 |
674.00 |
642.00 |
655.00 |
0.0M |
| 2024-07-15 |
673.00 |
682.00 |
641.00 |
641.00 |
0.0M |
| 2024-07-12 |
632.00 |
684.00 |
626.00 |
661.00 |
0.0M |
| 2024-07-11 |
710.00 |
720.00 |
640.00 |
646.00 |
0.0M |
| 2024-07-10 |
693.00 |
740.00 |
693.00 |
695.00 |
0.0M |
| 2024-07-09 |
730.00 |
730.00 |
686.00 |
707.00 |
0.0M |
| 2024-07-08 |
815.00 |
869.00 |
732.00 |
735.00 |
0.0M |
| 2024-07-05 |
721.00 |
793.00 |
721.00 |
793.00 |
0.0M |
| 2024-07-04 |
732.00 |
747.00 |
713.00 |
721.00 |
0.0M |
| 2024-07-03 |
680.00 |
748.00 |
680.00 |
700.00 |
0.0M |
| 2024-07-02 |
644.00 |
698.00 |
644.00 |
680.00 |
0.0M |
| 2024-07-01 |
605.00 |
650.00 |
601.00 |
644.00 |
0.0M |
| 2024-06-28 |
594.00 |
613.00 |
594.00 |
605.00 |
0.0M |
| 2024-06-27 |
619.00 |
620.00 |
600.00 |
606.00 |
0.0M |
| 2024-06-26 |
619.00 |
630.00 |
614.00 |
615.00 |
0.0M |
| 2024-06-25 |
589.00 |
624.00 |
580.00 |
611.00 |
0.0M |
| 2024-06-24 |
611.00 |
615.00 |
589.00 |
590.00 |
0.0M |
| 2024-06-21 |
577.00 |
635.00 |
562.00 |
635.00 |
0.0M |
| 2024-06-20 |
528.00 |
578.00 |
528.00 |
578.00 |
0.0M |
| 2024-06-19 |
544.00 |
544.00 |
508.00 |
526.00 |
0.0M |
| 2024-06-18 |
532.00 |
575.00 |
532.00 |
554.00 |
0.0M |
| 2024-06-17 |
484.00 |
524.00 |
478.00 |
524.00 |
0.0M |
| 2024-06-14 |
460.00 |
478.00 |
456.50 |
477.00 |
0.0M |
| 2024-06-13 |
486.00 |
490.00 |
460.00 |
460.00 |
0.0M |
| 2024-06-12 |
493.50 |
495.00 |
474.00 |
480.50 |
0.0M |
| 2024-06-11 |
466.00 |
494.00 |
436.00 |
487.50 |
0.0M |
| 2024-06-07 |
440.00 |
462.00 |
435.00 |
458.00 |
0.0M |
| 2024-06-06 |
432.00 |
450.00 |
429.00 |
433.00 |
0.0M |
| 2024-06-05 |
422.00 |
439.50 |
413.00 |
417.50 |
0.0M |
| 2024-06-04 |
437.00 |
443.00 |
420.00 |
422.00 |
0.0M |
| 2024-06-03 |
420.50 |
439.50 |
413.00 |
437.50 |
0.0M |
| 2024-05-31 |
429.50 |
438.50 |
407.00 |
410.50 |
0.0M |
| 2024-05-30 |
440.00 |
445.00 |
421.00 |
421.00 |
0.0M |
| 2024-05-29 |
428.50 |
455.00 |
423.50 |
435.00 |
0.0M |
| 2024-05-28 |
413.50 |
420.00 |
410.00 |
420.00 |
0.0M |
| 2024-05-27 |
432.00 |
436.00 |
412.50 |
412.50 |
0.0M |
| 2024-05-24 |
415.50 |
434.00 |
415.00 |
428.00 |
0.0M |
| 2024-05-23 |
422.00 |
428.50 |
407.50 |
419.50 |
0.0M |
| 2024-05-22 |
431.50 |
447.00 |
420.00 |
421.00 |
0.0M |
| 2024-05-21 |
406.00 |
428.50 |
399.50 |
420.00 |
0.0M |
| 2024-05-20 |
393.50 |
405.50 |
385.50 |
403.50 |
0.0M |
| 2024-05-17 |
390.00 |
393.50 |
378.00 |
388.50 |
0.0M |
| 2024-05-16 |
376.50 |
390.50 |
375.50 |
384.00 |
0.0M |
| 2024-05-15 |
374.00 |
386.50 |
367.00 |
369.00 |
0.0M |
| 2024-05-14 |
362.00 |
372.00 |
357.00 |
370.50 |
0.0M |
| 2024-05-13 |
382.50 |
387.00 |
362.00 |
362.00 |
0.0M |
| 2024-05-10 |
392.50 |
398.00 |
372.50 |
377.50 |
0.0M |
| 2024-05-09 |
406.00 |
409.50 |
390.00 |
390.00 |
0.0M |
| 2024-05-08 |
412.00 |
442.00 |
402.00 |
421.00 |
0.0M |
| 2024-05-07 |
401.00 |
415.00 |
398.00 |
414.00 |
0.0M |
| 2024-05-06 |
400.00 |
420.00 |
396.00 |
396.00 |
0.0M |
| 2024-05-03 |
405.00 |
410.00 |
389.00 |
389.00 |
0.0M |
| 2024-05-02 |
405.50 |
408.00 |
391.00 |
395.00 |
0.0M |
| 2024-04-30 |
410.00 |
428.00 |
396.50 |
410.00 |
0.0M |
| 2024-04-29 |
429.00 |
448.00 |
412.50 |
413.00 |
0.0M |
| 2024-04-26 |
403.00 |
421.50 |
398.00 |
421.50 |
0.0M |
| 2024-04-25 |
402.50 |
417.50 |
380.50 |
383.50 |
0.0M |
| 2024-04-24 |
390.00 |
402.50 |
380.00 |
402.50 |
0.0M |
| 2024-04-23 |
388.00 |
397.00 |
360.00 |
366.00 |
0.0M |
| 2024-04-22 |
414.00 |
433.50 |
378.50 |
378.50 |
0.0M |
| 2024-04-19 |
458.00 |
458.00 |
420.00 |
420.50 |
0.0M |
| 2024-04-18 |
466.50 |
494.50 |
461.50 |
466.50 |
0.0M |
| 2024-04-17 |
466.00 |
506.00 |
466.00 |
478.00 |
0.0M |
| 2024-04-16 |
481.00 |
481.00 |
456.00 |
460.00 |
0.0M |
| 2024-04-15 |
480.00 |
488.50 |
437.00 |
479.00 |
0.0M |
| 2024-04-12 |
439.00 |
458.00 |
434.00 |
458.00 |
0.0M |
| 2024-04-11 |
420.50 |
435.50 |
405.00 |
416.50 |
0.0M |
| 2024-04-10 |
404.00 |
445.00 |
402.00 |
441.00 |
0.0M |
| 2024-04-09 |
408.00 |
410.00 |
405.00 |
405.00 |
0.0M |
| 2024-04-08 |
435.00 |
435.00 |
408.00 |
408.00 |
0.0M |
| 2024-04-03 |
410.00 |
435.00 |
410.00 |
435.00 |
0.0M |
| 2024-04-02 |
420.00 |
440.00 |
420.00 |
423.00 |
0.0M |
| 2024-04-01 |
398.50 |
422.50 |
398.50 |
415.00 |
0.0M |
| 2024-03-29 |
387.00 |
387.00 |
381.50 |
384.50 |
0.0M |
| 2024-03-28 |
395.50 |
395.50 |
381.00 |
385.00 |
0.0M |
| 2024-03-27 |
394.50 |
394.50 |
386.00 |
390.00 |
0.0M |
| 2024-03-26 |
386.50 |
418.00 |
386.50 |
395.00 |
0.0M |
| 2024-03-25 |
399.50 |
420.50 |
390.00 |
414.50 |
0.0M |
| 2024-03-22 |
393.50 |
414.50 |
375.50 |
400.50 |
0.0M |
| 2024-03-21 |
350.00 |
392.50 |
341.50 |
392.50 |
0.0M |
| 2024-03-20 |
367.00 |
367.00 |
323.50 |
357.00 |
0.0M |
| 2024-03-19 |
319.00 |
352.00 |
317.00 |
346.50 |
0.0M |
| 2024-03-18 |
300.00 |
322.50 |
293.00 |
322.50 |
0.0M |
| 2024-03-15 |
296.50 |
298.00 |
290.00 |
293.50 |
0.0M |
| 2024-03-14 |
285.00 |
295.00 |
269.00 |
293.00 |
0.0M |
| 2024-03-13 |
305.00 |
305.00 |
282.50 |
282.50 |
0.0M |
| 2024-03-12 |
292.50 |
314.00 |
290.00 |
313.50 |
0.0M |
| 2024-03-11 |
285.50 |
315.00 |
285.50 |
294.00 |
0.0M |
| 2024-03-08 |
335.00 |
335.00 |
317.00 |
317.00 |
0.0M |
| 2024-03-07 |
365.00 |
371.00 |
351.50 |
352.00 |
0.0M |
| 2024-03-06 |
333.00 |
370.00 |
326.00 |
361.50 |
0.0M |
| 2024-03-05 |
354.00 |
354.50 |
336.50 |
336.50 |
0.0M |
| 2024-03-04 |
332.50 |
349.50 |
329.00 |
349.50 |
0.0M |
| 2024-03-01 |
315.00 |
318.00 |
307.00 |
318.00 |
0.0M |
| 2024-02-29 |
297.00 |
308.50 |
297.00 |
301.50 |
0.0M |
| 2024-02-27 |
296.00 |
309.50 |
290.50 |
293.00 |
0.0M |
| 2024-02-26 |
292.50 |
292.50 |
292.50 |
292.50 |
0.0M |
| 2024-02-23 |
266.00 |
266.00 |
266.00 |
266.00 |
0.0M |
| 2024-02-22 |
244.00 |
244.00 |
234.00 |
242.00 |
0.0M |
| 2024-02-21 |
240.50 |
243.50 |
229.50 |
234.00 |
0.0M |
| 2024-02-20 |
240.00 |
252.50 |
232.00 |
245.00 |
0.0M |
| 2024-02-19 |
232.00 |
239.50 |
215.00 |
239.50 |
0.0M |
| 2024-02-16 |
204.00 |
218.00 |
201.00 |
218.00 |
0.0M |
| 2024-02-15 |
197.00 |
198.50 |
197.00 |
198.50 |
0.0M |
| 2024-02-05 |
183.00 |
184.00 |
180.00 |
180.50 |
0.0M |
| 2024-02-02 |
180.00 |
185.00 |
174.00 |
182.00 |
0.0M |
| 2024-02-01 |
182.50 |
183.00 |
174.00 |
180.00 |
0.0M |
| 2024-01-31 |
183.50 |
185.50 |
179.00 |
182.50 |
0.0M |
| 2024-01-30 |
191.50 |
195.00 |
181.00 |
187.00 |
0.0M |
| 2024-01-29 |
171.00 |
187.00 |
171.00 |
187.00 |
0.0M |
| 2024-01-26 |
166.00 |
173.00 |
163.50 |
170.00 |
0.0M |
| 2024-01-25 |
162.50 |
165.00 |
162.50 |
164.50 |
0.0M |
| 2024-01-24 |
163.50 |
166.00 |
162.50 |
162.50 |
0.0M |
| 2024-01-23 |
165.50 |
167.50 |
160.00 |
162.50 |
0.0M |
| 2024-01-22 |
150.50 |
164.00 |
150.50 |
162.00 |
0.0M |
| 2024-01-19 |
149.00 |
152.50 |
149.00 |
150.50 |
0.0M |
| 2024-01-18 |
148.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2024-01-17 |
152.00 |
152.00 |
147.00 |
148.00 |
0.0M |
| 2024-01-16 |
149.50 |
155.50 |
149.50 |
150.00 |
0.0M |
| 2024-01-15 |
154.00 |
158.50 |
147.50 |
150.50 |
0.0M |
| 2024-01-12 |
160.00 |
160.00 |
150.50 |
153.00 |
0.0M |
| 2024-01-11 |
155.00 |
160.00 |
153.00 |
157.00 |
0.0M |
| 2024-01-10 |
168.00 |
168.00 |
155.50 |
161.50 |
0.0M |
| 2024-01-09 |
154.50 |
154.50 |
148.50 |
153.00 |
0.0M |
| 2024-01-08 |
154.00 |
154.00 |
148.50 |
153.50 |
0.0M |
| 2024-01-05 |
154.00 |
154.00 |
152.00 |
153.50 |
0.0M |
| 2024-01-04 |
154.00 |
154.50 |
151.00 |
154.00 |
0.0M |
| 2024-01-03 |
147.00 |
155.00 |
147.00 |
154.00 |
0.0M |
| 2024-01-02 |
147.00 |
150.00 |
147.00 |
147.00 |
0.0M |