| 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 |
274.00 |
276.00 |
269.00 |
272.50 |
4.5M |
| 2024-12-30 |
277.00 |
278.50 |
274.50 |
274.50 |
2.3M |
| 2024-12-27 |
281.50 |
281.50 |
276.50 |
276.50 |
2.6M |
| 2024-12-26 |
282.50 |
283.00 |
279.00 |
282.00 |
2.3M |
| 2024-12-25 |
283.00 |
284.00 |
279.00 |
282.00 |
5.1M |
| 2024-12-24 |
279.00 |
282.00 |
277.00 |
280.50 |
4.3M |
| 2024-12-23 |
274.00 |
278.50 |
273.50 |
277.00 |
3.3M |
| 2024-12-20 |
272.00 |
273.00 |
268.50 |
271.00 |
3.5M |
| 2024-12-19 |
267.50 |
272.00 |
267.00 |
272.00 |
2.6M |
| 2024-12-18 |
263.00 |
273.00 |
263.00 |
272.00 |
2.9M |
| 2024-12-17 |
260.00 |
269.00 |
260.00 |
268.00 |
3.1M |
| 2024-12-16 |
270.00 |
271.50 |
259.00 |
260.00 |
6.0M |
| 2024-12-13 |
271.00 |
272.50 |
268.00 |
268.00 |
3.0M |
| 2024-12-12 |
274.50 |
276.00 |
271.00 |
271.50 |
4.0M |
| 2024-12-11 |
272.00 |
275.50 |
270.00 |
274.50 |
2.5M |
| 2024-12-10 |
276.50 |
277.00 |
272.00 |
274.00 |
3.6M |
| 2024-12-09 |
283.00 |
284.00 |
275.00 |
277.50 |
5.5M |
| 2024-12-06 |
283.00 |
285.00 |
280.00 |
281.50 |
2.2M |
| 2024-12-05 |
284.00 |
284.00 |
281.00 |
281.50 |
2.7M |
| 2024-12-04 |
280.00 |
283.00 |
279.00 |
282.00 |
3.4M |
| 2024-12-03 |
280.00 |
281.00 |
276.50 |
278.00 |
3.3M |
| 2024-12-02 |
275.50 |
277.50 |
272.50 |
273.50 |
2.5M |
| 2024-11-29 |
269.00 |
273.50 |
268.00 |
271.50 |
4.6M |
| 2024-11-28 |
273.00 |
275.00 |
266.00 |
270.00 |
6.5M |
| 2024-11-27 |
282.00 |
286.50 |
271.50 |
271.50 |
9.1M |
| 2024-11-26 |
282.00 |
289.00 |
278.00 |
284.00 |
5.5M |
| 2024-11-25 |
285.50 |
292.00 |
283.00 |
283.00 |
8.6M |
| 2024-11-22 |
284.50 |
286.50 |
281.50 |
281.50 |
5.0M |
| 2024-11-21 |
280.00 |
286.00 |
277.00 |
280.00 |
6.5M |
| 2024-11-20 |
284.50 |
286.50 |
279.00 |
279.00 |
7.9M |
| 2024-11-19 |
276.00 |
284.00 |
274.50 |
282.50 |
7.2M |
| 2024-11-18 |
280.00 |
280.50 |
270.00 |
275.50 |
14.9M |
| 2024-11-15 |
285.00 |
288.50 |
273.50 |
282.50 |
17.4M |
| 2024-11-14 |
301.50 |
302.50 |
291.00 |
291.00 |
10.4M |
| 2024-11-13 |
296.50 |
301.50 |
292.00 |
300.50 |
10.6M |
| 2024-11-12 |
300.00 |
302.00 |
295.00 |
295.00 |
9.5M |
| 2024-11-11 |
306.00 |
310.00 |
303.00 |
303.00 |
8.6M |
| 2024-11-08 |
305.50 |
309.00 |
301.50 |
305.50 |
13.1M |
| 2024-11-07 |
304.00 |
309.00 |
303.00 |
304.50 |
16.9M |
| 2024-11-06 |
297.00 |
308.00 |
297.00 |
303.00 |
35.6M |
| 2024-11-05 |
281.00 |
297.50 |
280.00 |
294.00 |
27.1M |
| 2024-11-04 |
283.00 |
284.50 |
277.50 |
278.50 |
11.8M |
| 2024-11-01 |
256.00 |
285.00 |
256.00 |
282.00 |
22.6M |
| 2024-10-30 |
265.00 |
266.00 |
261.00 |
261.50 |
3.2M |
| 2024-10-29 |
270.00 |
270.00 |
261.50 |
263.50 |
5.0M |
| 2024-10-28 |
276.00 |
276.00 |
267.50 |
271.00 |
6.4M |
| 2024-10-25 |
271.00 |
276.50 |
271.00 |
275.00 |
4.6M |
| 2024-10-24 |
276.00 |
276.00 |
269.00 |
270.00 |
5.3M |
| 2024-10-23 |
274.00 |
277.00 |
271.50 |
276.50 |
5.5M |
| 2024-10-22 |
270.50 |
274.00 |
268.00 |
274.00 |
5.8M |
| 2024-10-21 |
270.00 |
272.50 |
269.00 |
269.00 |
3.7M |
| 2024-10-18 |
274.50 |
277.00 |
266.50 |
267.50 |
8.6M |
| 2024-10-17 |
268.50 |
276.50 |
268.50 |
270.50 |
10.6M |
| 2024-10-16 |
264.00 |
268.00 |
263.00 |
265.00 |
4.5M |
| 2024-10-15 |
266.00 |
271.50 |
265.50 |
268.50 |
7.9M |
| 2024-10-14 |
266.00 |
266.50 |
262.50 |
264.50 |
3.5M |
| 2024-10-11 |
263.00 |
268.00 |
262.50 |
266.00 |
4.4M |
| 2024-10-09 |
268.00 |
269.50 |
260.50 |
260.50 |
6.5M |
| 2024-10-08 |
266.50 |
266.50 |
261.50 |
265.00 |
4.0M |
| 2024-10-07 |
267.00 |
268.50 |
265.00 |
268.00 |
6.4M |
| 2024-10-04 |
263.00 |
267.50 |
260.50 |
263.00 |
7.9M |
| 2024-10-01 |
260.00 |
264.50 |
258.00 |
258.00 |
4.1M |
| 2024-09-30 |
264.00 |
266.00 |
258.50 |
258.50 |
4.8M |
| 2024-09-27 |
266.00 |
268.00 |
264.50 |
266.00 |
4.5M |
| 2024-09-26 |
264.00 |
265.00 |
261.50 |
263.50 |
5.7M |
| 2024-09-25 |
265.50 |
269.00 |
261.50 |
263.00 |
9.1M |
| 2024-09-24 |
263.00 |
263.50 |
258.00 |
263.00 |
4.4M |
| 2024-09-23 |
259.50 |
264.00 |
258.00 |
262.00 |
5.0M |
| 2024-09-20 |
256.50 |
261.00 |
255.00 |
255.00 |
6.2M |
| 2024-09-19 |
248.00 |
256.00 |
246.00 |
255.50 |
4.7M |
| 2024-09-18 |
252.50 |
252.50 |
245.00 |
246.00 |
3.3M |
| 2024-09-16 |
253.00 |
253.50 |
250.00 |
251.50 |
1.9M |
| 2024-09-13 |
253.00 |
254.50 |
249.50 |
251.50 |
3.2M |
| 2024-09-12 |
250.50 |
254.00 |
250.00 |
252.50 |
6.0M |
| 2024-09-11 |
242.00 |
247.50 |
241.50 |
242.50 |
3.4M |
| 2024-09-10 |
253.50 |
253.50 |
238.00 |
239.00 |
8.4M |
| 2024-09-09 |
245.00 |
250.50 |
245.00 |
249.00 |
4.8M |
| 2024-09-06 |
245.00 |
253.00 |
243.50 |
252.50 |
5.5M |
| 2024-09-05 |
248.00 |
249.00 |
242.00 |
242.50 |
4.6M |
| 2024-09-04 |
244.00 |
251.00 |
238.00 |
244.50 |
9.9M |
| 2024-09-03 |
256.00 |
263.50 |
255.00 |
260.50 |
7.3M |
| 2024-09-02 |
263.00 |
263.00 |
255.00 |
255.00 |
4.5M |
| 2024-08-30 |
263.00 |
264.00 |
260.50 |
261.00 |
4.9M |
| 2024-08-29 |
257.50 |
264.00 |
256.00 |
262.00 |
7.9M |
| 2024-08-28 |
268.00 |
268.00 |
263.50 |
266.50 |
4.4M |
| 2024-08-27 |
267.00 |
269.00 |
263.50 |
266.50 |
8.0M |
| 2024-08-26 |
271.00 |
280.50 |
267.00 |
267.00 |
27.0M |
| 2024-08-23 |
256.00 |
261.00 |
253.50 |
260.50 |
4.4M |
| 2024-08-22 |
261.00 |
263.50 |
258.50 |
259.00 |
4.4M |
| 2024-08-21 |
260.50 |
262.00 |
257.00 |
259.00 |
7.6M |
| 2024-08-20 |
268.00 |
268.00 |
259.50 |
262.00 |
7.2M |
| 2024-08-19 |
266.00 |
267.50 |
261.00 |
262.50 |
11.7M |
| 2024-08-16 |
254.00 |
268.00 |
251.00 |
265.00 |
22.7M |
| 2024-08-15 |
254.50 |
254.50 |
244.00 |
249.50 |
24.7M |
| 2024-08-14 |
240.00 |
242.50 |
234.50 |
242.50 |
12.8M |
| 2024-08-13 |
239.50 |
239.50 |
231.50 |
236.00 |
7.5M |
| 2024-08-12 |
230.00 |
239.00 |
229.50 |
236.00 |
11.2M |
| 2024-08-09 |
230.50 |
237.50 |
229.50 |
231.50 |
14.9M |
| 2024-08-08 |
225.00 |
226.00 |
219.00 |
222.00 |
17.9M |
| 2024-08-07 |
224.50 |
241.00 |
223.50 |
234.50 |
16.8M |
| 2024-08-06 |
238.00 |
240.00 |
216.00 |
227.00 |
10.9M |
| 2024-08-05 |
248.50 |
248.50 |
231.00 |
231.00 |
10.6M |
| 2024-08-02 |
261.50 |
271.00 |
261.00 |
262.50 |
9.5M |
| 2024-08-01 |
266.50 |
274.00 |
265.00 |
271.00 |
9.5M |
| 2024-07-31 |
255.50 |
262.50 |
253.00 |
259.00 |
8.1M |
| 2024-07-30 |
257.00 |
261.00 |
252.00 |
258.00 |
12.1M |
| 2024-07-29 |
277.00 |
278.50 |
256.00 |
256.00 |
13.8M |
| 2024-07-26 |
267.00 |
273.00 |
265.00 |
271.00 |
9.7M |
| 2024-07-23 |
276.00 |
280.00 |
276.00 |
280.00 |
5.2M |
| 2024-07-22 |
276.50 |
279.00 |
268.00 |
272.50 |
7.8M |
| 2024-07-19 |
278.50 |
281.50 |
276.50 |
277.50 |
10.6M |
| 2024-07-18 |
285.50 |
286.50 |
282.00 |
283.50 |
11.1M |
| 2024-07-17 |
300.00 |
300.00 |
293.00 |
293.00 |
19.0M |
| 2024-07-16 |
302.00 |
307.00 |
302.00 |
302.50 |
10.0M |
| 2024-07-15 |
310.00 |
311.00 |
302.00 |
302.00 |
8.5M |
| 2024-07-12 |
311.00 |
316.00 |
309.00 |
309.00 |
7.3M |
| 2024-07-11 |
318.50 |
318.50 |
314.00 |
314.00 |
8.2M |
| 2024-07-10 |
317.00 |
317.50 |
312.00 |
317.00 |
9.6M |
| 2024-07-09 |
317.50 |
318.50 |
307.00 |
315.00 |
15.5M |
| 2024-07-08 |
307.00 |
317.50 |
306.50 |
310.00 |
15.4M |
| 2024-07-05 |
304.50 |
304.50 |
301.50 |
301.50 |
6.3M |
| 2024-07-04 |
306.50 |
307.50 |
302.50 |
304.00 |
6.3M |
| 2024-07-03 |
304.00 |
306.00 |
303.00 |
304.00 |
4.0M |
| 2024-07-02 |
306.00 |
306.50 |
302.00 |
302.00 |
4.7M |
| 2024-07-01 |
307.00 |
310.00 |
304.50 |
306.50 |
3.4M |
| 2024-06-28 |
305.00 |
308.00 |
304.50 |
305.50 |
4.5M |
| 2024-06-27 |
305.00 |
307.00 |
303.00 |
305.00 |
4.9M |
| 2024-06-26 |
312.00 |
312.50 |
308.00 |
308.50 |
4.4M |
| 2024-06-25 |
311.00 |
311.50 |
303.00 |
310.00 |
4.8M |
| 2024-06-24 |
310.50 |
316.00 |
309.50 |
312.00 |
5.8M |
| 2024-06-21 |
311.00 |
312.00 |
309.00 |
312.00 |
5.7M |
| 2024-06-20 |
317.00 |
320.00 |
312.00 |
314.50 |
9.0M |
| 2024-06-19 |
311.00 |
320.00 |
308.00 |
316.50 |
17.4M |
| 2024-06-18 |
308.00 |
309.50 |
304.00 |
308.50 |
6.7M |
| 2024-06-17 |
313.00 |
313.00 |
304.00 |
307.00 |
10.7M |
| 2024-06-14 |
317.50 |
318.00 |
309.50 |
315.00 |
7.0M |
| 2024-06-13 |
313.00 |
318.00 |
312.00 |
316.00 |
6.5M |
| 2024-06-12 |
303.00 |
310.00 |
301.00 |
310.00 |
5.7M |
| 2024-06-11 |
304.50 |
309.00 |
302.00 |
302.50 |
9.2M |
| 2024-06-07 |
318.00 |
318.50 |
309.50 |
309.50 |
8.2M |
| 2024-06-06 |
322.00 |
324.00 |
317.50 |
317.50 |
5.6M |
| 2024-06-05 |
317.00 |
320.00 |
313.00 |
318.00 |
6.6M |
| 2024-06-04 |
323.50 |
325.00 |
315.00 |
315.00 |
7.4M |
| 2024-06-03 |
327.50 |
331.00 |
322.50 |
323.50 |
9.1M |
| 2024-05-31 |
330.00 |
331.50 |
318.00 |
318.00 |
10.7M |
| 2024-05-30 |
329.00 |
330.00 |
325.50 |
329.00 |
7.3M |
| 2024-05-29 |
337.00 |
342.50 |
329.00 |
332.00 |
21.8M |
| 2024-05-28 |
324.00 |
330.00 |
322.50 |
330.00 |
10.6M |
| 2024-05-27 |
322.00 |
324.00 |
320.00 |
324.00 |
8.0M |
| 2024-05-24 |
315.00 |
322.00 |
315.00 |
319.00 |
8.9M |
| 2024-05-23 |
330.50 |
332.50 |
315.50 |
317.00 |
16.3M |
| 2024-05-22 |
331.50 |
331.50 |
327.50 |
328.50 |
9.2M |
| 2024-05-21 |
327.00 |
333.00 |
325.00 |
330.00 |
12.7M |
| 2024-05-20 |
327.50 |
331.00 |
322.50 |
325.00 |
15.8M |
| 2024-05-17 |
315.50 |
329.00 |
315.50 |
322.50 |
23.1M |
| 2024-05-16 |
315.00 |
318.00 |
311.50 |
314.50 |
10.0M |
| 2024-05-15 |
318.00 |
318.00 |
310.50 |
311.00 |
17.1M |
| 2024-05-14 |
313.50 |
320.00 |
312.00 |
320.00 |
10.8M |
| 2024-05-13 |
308.50 |
316.50 |
306.00 |
313.00 |
9.7M |
| 2024-05-10 |
313.00 |
313.00 |
302.00 |
307.00 |
8.7M |
| 2024-05-09 |
315.00 |
315.50 |
308.00 |
310.00 |
9.6M |
| 2024-05-08 |
309.50 |
320.00 |
309.00 |
311.50 |
27.8M |
| 2024-05-07 |
294.00 |
312.00 |
289.50 |
312.00 |
16.8M |
| 2024-05-06 |
291.00 |
296.00 |
289.00 |
292.00 |
6.9M |
| 2024-05-03 |
292.50 |
295.50 |
286.00 |
286.00 |
6.2M |
| 2024-05-02 |
292.50 |
293.00 |
285.00 |
288.50 |
12.9M |
| 2024-04-30 |
300.00 |
302.00 |
297.50 |
299.00 |
3.5M |
| 2024-04-29 |
300.00 |
302.50 |
298.00 |
301.00 |
4.8M |
| 2024-04-26 |
297.50 |
303.00 |
294.50 |
295.50 |
7.8M |
| 2024-04-25 |
295.00 |
296.50 |
288.00 |
290.50 |
7.4M |
| 2024-04-24 |
289.50 |
301.00 |
287.00 |
299.50 |
14.0M |
| 2024-04-23 |
286.50 |
287.50 |
280.50 |
281.00 |
8.3M |
| 2024-04-22 |
296.50 |
296.50 |
282.00 |
282.50 |
12.0M |
| 2024-04-19 |
297.50 |
302.50 |
284.00 |
292.50 |
13.4M |
| 2024-04-18 |
302.00 |
307.00 |
300.50 |
302.00 |
8.4M |
| 2024-04-17 |
308.00 |
308.50 |
301.00 |
308.00 |
11.0M |
| 2024-04-16 |
300.00 |
306.00 |
298.00 |
302.00 |
12.0M |
| 2024-04-15 |
312.50 |
314.50 |
302.00 |
302.00 |
15.4M |
| 2024-04-12 |
321.50 |
329.00 |
316.00 |
318.00 |
12.7M |
| 2024-04-11 |
322.00 |
324.50 |
315.50 |
320.50 |
13.2M |
| 2024-04-10 |
347.00 |
348.00 |
320.00 |
320.00 |
34.9M |
| 2024-04-09 |
344.50 |
347.00 |
331.50 |
335.00 |
23.5M |
| 2024-04-08 |
324.00 |
343.00 |
321.00 |
340.00 |
28.2M |
| 2024-04-03 |
314.00 |
321.00 |
311.00 |
317.50 |
15.5M |
| 2024-04-02 |
319.00 |
322.50 |
313.00 |
317.00 |
18.4M |
| 2024-04-01 |
319.50 |
321.00 |
314.00 |
318.50 |
12.4M |
| 2024-03-29 |
314.00 |
324.00 |
312.00 |
316.00 |
24.7M |
| 2024-03-28 |
310.00 |
314.00 |
307.50 |
313.00 |
13.0M |
| 2024-03-27 |
307.00 |
310.00 |
302.50 |
310.00 |
12.2M |
| 2024-03-26 |
307.50 |
309.50 |
301.50 |
304.50 |
17.1M |
| 2024-03-25 |
305.50 |
311.00 |
304.00 |
306.00 |
21.5M |
| 2024-03-22 |
292.00 |
305.00 |
287.00 |
303.00 |
40.2M |
| 2024-03-21 |
300.00 |
301.50 |
289.00 |
291.00 |
21.9M |
| 2024-03-20 |
306.50 |
308.50 |
293.50 |
295.00 |
21.9M |
| 2024-03-19 |
311.00 |
314.50 |
305.00 |
305.00 |
15.4M |
| 2024-03-18 |
312.50 |
314.00 |
304.00 |
310.50 |
14.1M |
| 2024-03-15 |
298.00 |
322.00 |
297.00 |
313.00 |
28.7M |
| 2024-03-14 |
328.00 |
330.50 |
316.50 |
317.50 |
22.4M |
| 2024-03-13 |
356.00 |
360.50 |
323.00 |
328.00 |
40.9M |
| 2024-03-12 |
364.00 |
366.00 |
355.00 |
355.00 |
17.1M |
| 2024-03-11 |
358.50 |
375.00 |
357.50 |
360.00 |
25.3M |
| 2024-03-08 |
364.00 |
376.50 |
349.50 |
358.00 |
31.0M |
| 2024-03-07 |
367.00 |
367.00 |
358.50 |
359.00 |
15.0M |
| 2024-03-06 |
358.50 |
368.00 |
357.00 |
362.50 |
13.9M |
| 2024-03-05 |
359.50 |
367.00 |
355.00 |
361.50 |
18.0M |
| 2024-03-04 |
377.00 |
379.00 |
354.00 |
354.50 |
36.3M |
| 2024-03-01 |
352.00 |
361.00 |
347.00 |
361.00 |
30.3M |
| 2024-02-29 |
337.00 |
347.00 |
332.00 |
345.00 |
20.5M |
| 2024-02-27 |
337.50 |
338.50 |
323.00 |
334.00 |
18.1M |
| 2024-02-26 |
346.00 |
346.00 |
330.50 |
335.00 |
21.6M |
| 2024-02-23 |
358.00 |
360.00 |
342.50 |
342.50 |
28.3M |
| 2024-02-22 |
367.50 |
370.50 |
346.50 |
347.00 |
35.2M |
| 2024-02-21 |
350.00 |
354.50 |
344.00 |
347.50 |
19.1M |
| 2024-02-20 |
364.50 |
366.00 |
348.00 |
357.00 |
30.5M |
| 2024-02-19 |
369.50 |
379.50 |
361.00 |
366.50 |
24.4M |
| 2024-02-16 |
373.50 |
394.50 |
370.50 |
381.00 |
40.5M |
| 2024-02-15 |
370.50 |
370.50 |
354.00 |
370.50 |
40.7M |
| 2024-02-05 |
335.00 |
343.50 |
332.00 |
337.00 |
23.9M |
| 2024-02-02 |
320.00 |
341.00 |
319.00 |
333.00 |
37.9M |
| 2024-02-01 |
307.00 |
313.50 |
302.50 |
313.50 |
21.2M |
| 2024-01-31 |
302.00 |
317.50 |
300.00 |
309.00 |
23.5M |
| 2024-01-30 |
302.00 |
310.00 |
299.00 |
305.00 |
32.1M |
| 2024-01-29 |
284.00 |
295.50 |
284.00 |
295.00 |
13.0M |
| 2024-01-26 |
291.00 |
291.50 |
283.00 |
284.00 |
14.5M |
| 2024-01-25 |
298.00 |
299.50 |
289.00 |
292.00 |
23.8M |
| 2024-01-24 |
292.00 |
296.50 |
289.00 |
293.50 |
17.3M |
| 2024-01-23 |
297.00 |
298.00 |
289.50 |
291.00 |
24.2M |
| 2024-01-22 |
282.00 |
297.50 |
281.50 |
297.50 |
48.9M |
| 2024-01-19 |
260.50 |
271.00 |
260.00 |
270.50 |
28.7M |
| 2024-01-18 |
258.00 |
260.00 |
250.00 |
256.00 |
10.3M |
| 2024-01-17 |
265.00 |
266.50 |
256.00 |
257.00 |
15.2M |
| 2024-01-16 |
260.50 |
263.00 |
259.50 |
261.50 |
6.6M |
| 2024-01-15 |
266.00 |
267.50 |
260.00 |
260.50 |
9.5M |
| 2024-01-12 |
260.50 |
265.50 |
258.00 |
262.00 |
14.9M |
| 2024-01-11 |
249.00 |
264.00 |
249.00 |
263.00 |
24.4M |
| 2024-01-10 |
248.00 |
251.50 |
246.50 |
247.50 |
8.7M |
| 2024-01-09 |
249.00 |
254.50 |
249.00 |
252.00 |
18.5M |
| 2024-01-08 |
244.50 |
247.50 |
241.00 |
241.50 |
6.3M |
| 2024-01-05 |
248.50 |
249.00 |
242.00 |
243.00 |
9.3M |
| 2024-01-04 |
248.00 |
251.50 |
246.00 |
247.00 |
10.1M |
| 2024-01-03 |
249.00 |
252.50 |
247.00 |
247.50 |
16.6M |
| 2024-01-02 |
266.00 |
266.50 |
246.00 |
255.00 |
27.0M |