| 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 |
488.00 |
489.50 |
482.00 |
487.00 |
0.3M |
| 2024-12-30 |
494.50 |
496.50 |
487.00 |
490.50 |
0.0M |
| 2024-12-27 |
489.00 |
494.50 |
488.00 |
492.00 |
0.2M |
| 2024-12-26 |
499.00 |
499.50 |
488.00 |
489.00 |
0.0M |
| 2024-12-25 |
502.00 |
502.00 |
496.00 |
496.00 |
0.0M |
| 2024-12-24 |
506.00 |
506.00 |
497.00 |
498.00 |
0.0M |
| 2024-12-23 |
500.00 |
506.00 |
496.50 |
500.00 |
0.0M |
| 2024-12-20 |
501.00 |
504.00 |
495.00 |
495.00 |
0.0M |
| 2024-12-19 |
495.50 |
501.00 |
488.50 |
501.00 |
0.0M |
| 2024-12-18 |
510.00 |
510.00 |
493.00 |
507.00 |
0.9M |
| 2024-12-17 |
506.00 |
510.00 |
503.00 |
507.00 |
0.0M |
| 2024-12-16 |
521.00 |
528.00 |
503.00 |
503.00 |
0.0M |
| 2024-12-13 |
520.00 |
521.00 |
513.00 |
515.00 |
0.0M |
| 2024-12-12 |
519.00 |
536.00 |
519.00 |
521.00 |
0.0M |
| 2024-12-11 |
507.00 |
519.00 |
505.00 |
516.00 |
0.0M |
| 2024-12-10 |
510.00 |
517.00 |
506.00 |
511.00 |
0.0M |
| 2024-12-09 |
509.00 |
515.00 |
504.00 |
510.00 |
0.0M |
| 2024-12-06 |
518.00 |
518.00 |
509.00 |
509.00 |
0.0M |
| 2024-12-05 |
515.00 |
529.00 |
515.00 |
516.00 |
0.0M |
| 2024-12-04 |
500.00 |
517.00 |
500.00 |
515.00 |
0.0M |
| 2024-12-03 |
499.00 |
508.00 |
491.00 |
497.50 |
0.0M |
| 2024-12-02 |
503.00 |
504.00 |
488.50 |
492.00 |
0.0M |
| 2024-11-29 |
492.00 |
501.00 |
492.00 |
497.00 |
0.0M |
| 2024-11-28 |
505.00 |
505.00 |
486.00 |
498.00 |
0.0M |
| 2024-11-27 |
519.00 |
522.00 |
501.00 |
501.00 |
0.0M |
| 2024-11-26 |
520.00 |
526.00 |
516.00 |
517.00 |
0.0M |
| 2024-11-25 |
511.00 |
530.00 |
511.00 |
526.00 |
0.0M |
| 2024-11-22 |
502.00 |
510.00 |
502.00 |
507.00 |
0.0M |
| 2024-11-21 |
491.00 |
511.00 |
491.00 |
503.00 |
0.0M |
| 2024-11-20 |
490.00 |
494.50 |
486.50 |
488.00 |
0.0M |
| 2024-11-19 |
487.50 |
496.50 |
486.00 |
490.00 |
0.0M |
| 2024-11-18 |
507.00 |
507.00 |
487.00 |
487.50 |
0.0M |
| 2024-11-15 |
509.00 |
511.00 |
502.00 |
508.00 |
0.0M |
| 2024-11-14 |
504.00 |
510.00 |
502.00 |
503.00 |
0.0M |
| 2024-11-13 |
499.50 |
515.00 |
499.50 |
504.00 |
0.0M |
| 2024-11-12 |
505.00 |
510.00 |
499.50 |
502.00 |
0.0M |
| 2024-11-11 |
521.00 |
524.00 |
510.00 |
512.00 |
0.0M |
| 2024-11-08 |
527.00 |
542.00 |
515.00 |
519.00 |
0.0M |
| 2024-11-07 |
554.00 |
554.00 |
531.00 |
532.00 |
0.0M |
| 2024-11-06 |
539.00 |
550.00 |
538.00 |
546.00 |
0.0M |
| 2024-11-05 |
536.00 |
543.00 |
536.00 |
536.00 |
0.0M |
| 2024-11-04 |
550.00 |
551.00 |
536.00 |
536.00 |
0.0M |
| 2024-11-01 |
534.00 |
549.00 |
533.00 |
548.00 |
0.0M |
| 2024-10-30 |
541.00 |
549.00 |
540.00 |
542.00 |
0.0M |
| 2024-10-29 |
535.00 |
547.00 |
532.00 |
537.00 |
0.8M |
| 2024-10-28 |
545.00 |
548.00 |
523.00 |
533.00 |
0.0M |
| 2024-10-25 |
550.00 |
552.00 |
533.00 |
543.00 |
0.0M |
| 2024-10-24 |
560.00 |
561.00 |
550.00 |
550.00 |
0.0M |
| 2024-10-23 |
563.00 |
567.00 |
560.00 |
561.00 |
0.0M |
| 2024-10-22 |
566.00 |
572.00 |
560.00 |
564.00 |
0.0M |
| 2024-10-21 |
565.00 |
576.00 |
560.00 |
562.00 |
0.0M |
| 2024-10-18 |
575.00 |
581.00 |
563.00 |
565.00 |
0.0M |
| 2024-10-17 |
570.00 |
578.00 |
562.00 |
565.00 |
0.0M |
| 2024-10-16 |
572.00 |
580.00 |
562.00 |
572.00 |
0.0M |
| 2024-10-15 |
602.00 |
606.00 |
591.00 |
593.00 |
0.0M |
| 2024-10-14 |
601.00 |
603.00 |
587.00 |
598.00 |
0.0M |
| 2024-10-11 |
598.00 |
602.00 |
591.00 |
598.00 |
0.0M |
| 2024-10-09 |
592.00 |
602.00 |
582.00 |
593.00 |
0.0M |
| 2024-10-08 |
603.00 |
609.00 |
596.00 |
600.00 |
0.0M |
| 2024-10-07 |
580.00 |
604.00 |
577.00 |
602.00 |
0.0M |
| 2024-10-04 |
582.00 |
591.00 |
574.00 |
575.00 |
0.0M |
| 2024-10-01 |
566.00 |
593.00 |
566.00 |
589.00 |
0.0M |
| 2024-09-30 |
573.00 |
574.00 |
563.00 |
565.00 |
0.6M |
| 2024-09-27 |
579.00 |
599.00 |
571.00 |
574.00 |
0.0M |
| 2024-09-26 |
575.00 |
580.00 |
571.00 |
574.00 |
0.0M |
| 2024-09-25 |
581.00 |
588.00 |
571.00 |
574.00 |
0.0M |
| 2024-09-24 |
595.00 |
595.00 |
570.00 |
574.00 |
1.3M |
| 2024-09-23 |
575.00 |
600.00 |
575.00 |
595.00 |
0.0M |
| 2024-09-20 |
589.00 |
591.00 |
570.00 |
570.00 |
0.0M |
| 2024-09-19 |
564.00 |
580.00 |
564.00 |
578.00 |
0.0M |
| 2024-09-18 |
576.00 |
578.00 |
561.00 |
561.00 |
0.0M |
| 2024-09-16 |
562.00 |
578.00 |
552.00 |
574.00 |
0.0M |
| 2024-09-13 |
565.00 |
568.00 |
551.00 |
561.00 |
0.0M |
| 2024-09-12 |
526.00 |
559.00 |
524.00 |
555.00 |
0.0M |
| 2024-09-11 |
518.00 |
518.00 |
509.00 |
515.00 |
0.0M |
| 2024-09-10 |
522.00 |
535.00 |
511.00 |
515.00 |
0.0M |
| 2024-09-09 |
502.00 |
519.00 |
500.00 |
515.00 |
0.0M |
| 2024-09-06 |
511.00 |
518.00 |
508.00 |
511.00 |
0.0M |
| 2024-09-05 |
530.00 |
536.00 |
508.00 |
509.00 |
0.0M |
| 2024-09-04 |
519.00 |
534.00 |
510.00 |
530.00 |
0.0M |
| 2024-09-03 |
550.00 |
578.00 |
543.00 |
543.00 |
0.0M |
| 2024-09-02 |
551.00 |
560.00 |
542.00 |
547.00 |
0.0M |
| 2024-08-30 |
570.00 |
572.00 |
547.00 |
547.00 |
0.0M |
| 2024-08-29 |
560.00 |
581.00 |
558.00 |
570.00 |
0.0M |
| 2024-08-28 |
563.00 |
583.00 |
561.00 |
572.00 |
0.0M |
| 2024-08-27 |
542.00 |
573.00 |
542.00 |
563.00 |
0.0M |
| 2024-08-26 |
542.00 |
545.00 |
519.00 |
521.00 |
0.0M |
| 2024-08-23 |
521.00 |
538.00 |
518.00 |
538.00 |
0.0M |
| 2024-08-22 |
543.00 |
546.00 |
520.00 |
524.00 |
0.0M |
| 2024-08-21 |
542.00 |
550.00 |
533.00 |
540.00 |
0.0M |
| 2024-08-20 |
534.00 |
556.00 |
532.00 |
551.00 |
0.0M |
| 2024-08-19 |
515.00 |
532.00 |
514.00 |
527.00 |
0.0M |
| 2024-08-16 |
529.00 |
531.00 |
511.00 |
514.00 |
0.0M |
| 2024-08-15 |
513.00 |
522.00 |
511.00 |
520.00 |
0.0M |
| 2024-08-14 |
520.00 |
528.00 |
500.00 |
519.00 |
0.0M |
| 2024-08-13 |
482.00 |
513.00 |
482.00 |
512.00 |
0.0M |
| 2024-08-12 |
480.00 |
497.00 |
480.00 |
485.50 |
0.0M |
| 2024-08-09 |
460.00 |
482.50 |
460.00 |
480.00 |
0.0M |
| 2024-08-08 |
460.00 |
468.00 |
450.00 |
450.00 |
0.0M |
| 2024-08-07 |
455.00 |
479.50 |
449.50 |
466.00 |
0.0M |
| 2024-08-06 |
439.00 |
454.00 |
409.00 |
447.00 |
0.0M |
| 2024-08-05 |
447.00 |
448.50 |
421.00 |
427.00 |
0.0M |
| 2024-08-02 |
480.00 |
481.00 |
463.00 |
467.50 |
0.0M |
| 2024-08-01 |
471.50 |
491.50 |
471.50 |
485.00 |
0.0M |
| 2024-07-31 |
458.50 |
464.00 |
453.00 |
456.50 |
0.0M |
| 2024-07-30 |
444.00 |
463.00 |
444.00 |
463.00 |
0.0M |
| 2024-07-29 |
477.00 |
480.00 |
447.50 |
451.00 |
0.0M |
| 2024-07-26 |
457.50 |
479.00 |
453.00 |
473.00 |
0.0M |
| 2024-07-23 |
467.00 |
477.00 |
465.50 |
471.00 |
0.0M |
| 2024-07-22 |
472.00 |
474.00 |
456.00 |
459.00 |
0.0M |
| 2024-07-19 |
488.00 |
493.00 |
471.50 |
471.50 |
0.0M |
| 2024-07-18 |
497.50 |
501.00 |
475.50 |
487.00 |
0.0M |
| 2024-07-17 |
529.00 |
531.00 |
515.00 |
521.00 |
0.0M |
| 2024-07-16 |
525.00 |
528.00 |
513.00 |
516.00 |
0.0M |
| 2024-07-15 |
527.00 |
532.00 |
517.00 |
527.00 |
0.0M |
| 2024-07-12 |
528.00 |
530.00 |
516.00 |
522.00 |
0.0M |
| 2024-07-11 |
523.00 |
542.00 |
519.00 |
542.00 |
0.0M |
| 2024-07-10 |
518.00 |
520.00 |
504.00 |
512.00 |
0.0M |
| 2024-07-09 |
518.00 |
520.00 |
507.00 |
520.00 |
0.0M |
| 2024-07-08 |
520.00 |
524.00 |
504.00 |
514.00 |
0.0M |
| 2024-07-05 |
481.50 |
524.00 |
481.50 |
514.00 |
0.0M |
| 2024-07-04 |
487.00 |
493.50 |
476.00 |
482.50 |
0.0M |
| 2024-07-03 |
468.00 |
486.00 |
466.50 |
475.50 |
0.0M |
| 2024-07-02 |
455.00 |
473.00 |
452.00 |
463.50 |
0.0M |
| 2024-07-01 |
464.00 |
480.00 |
456.00 |
457.00 |
0.0M |
| 2024-06-28 |
436.50 |
450.00 |
433.00 |
446.50 |
0.0M |
| 2024-06-27 |
432.00 |
443.00 |
430.00 |
430.50 |
0.0M |
| 2024-06-26 |
432.50 |
444.00 |
429.00 |
433.50 |
0.0M |
| 2024-06-25 |
410.50 |
430.00 |
402.00 |
429.00 |
0.0M |
| 2024-06-24 |
425.50 |
425.50 |
414.50 |
415.00 |
0.0M |
| 2024-06-21 |
421.00 |
428.50 |
418.50 |
425.50 |
0.0M |
| 2024-06-20 |
424.50 |
430.00 |
421.00 |
424.50 |
0.0M |
| 2024-06-19 |
424.50 |
428.00 |
419.00 |
420.00 |
0.0M |
| 2024-06-18 |
429.00 |
431.50 |
423.00 |
423.50 |
0.0M |
| 2024-06-17 |
434.00 |
434.00 |
423.50 |
423.50 |
0.0M |
| 2024-06-14 |
440.50 |
440.50 |
429.50 |
434.00 |
0.0M |
| 2024-06-13 |
442.00 |
452.50 |
437.50 |
440.00 |
0.0M |
| 2024-06-12 |
436.00 |
439.00 |
430.00 |
436.50 |
0.0M |
| 2024-06-11 |
432.50 |
435.00 |
427.50 |
431.50 |
0.0M |
| 2024-06-07 |
424.00 |
433.00 |
423.50 |
429.00 |
0.0M |
| 2024-06-06 |
429.00 |
438.00 |
420.00 |
420.00 |
0.0M |
| 2024-06-05 |
433.50 |
433.50 |
418.50 |
418.50 |
0.0M |
| 2024-06-04 |
418.50 |
434.50 |
417.00 |
431.50 |
0.0M |
| 2024-06-03 |
421.00 |
429.00 |
416.50 |
418.50 |
0.0M |
| 2024-05-31 |
410.00 |
424.00 |
410.00 |
416.00 |
0.0M |
| 2024-05-30 |
414.50 |
414.50 |
407.50 |
410.00 |
0.0M |
| 2024-05-29 |
415.00 |
417.50 |
411.50 |
414.50 |
0.0M |
| 2024-05-28 |
414.00 |
416.50 |
410.50 |
414.00 |
0.0M |
| 2024-05-27 |
410.00 |
422.00 |
408.50 |
412.00 |
0.0M |
| 2024-05-24 |
406.50 |
408.50 |
402.00 |
405.50 |
0.0M |
| 2024-05-23 |
417.50 |
417.50 |
407.50 |
408.50 |
0.0M |
| 2024-05-22 |
413.50 |
417.00 |
413.00 |
416.50 |
0.0M |
| 2024-05-21 |
408.50 |
414.00 |
408.50 |
412.00 |
0.0M |
| 2024-05-20 |
416.00 |
417.00 |
407.00 |
407.50 |
0.0M |
| 2024-05-17 |
412.00 |
417.00 |
408.50 |
415.00 |
0.0M |
| 2024-05-16 |
415.00 |
422.00 |
408.50 |
412.50 |
0.0M |
| 2024-05-15 |
413.00 |
413.50 |
407.00 |
409.00 |
0.0M |
| 2024-05-14 |
415.00 |
418.00 |
405.00 |
408.00 |
0.0M |
| 2024-05-13 |
416.50 |
423.00 |
415.00 |
416.50 |
0.0M |
| 2024-05-10 |
423.00 |
426.00 |
412.00 |
412.00 |
0.0M |
| 2024-05-09 |
412.50 |
415.00 |
404.50 |
415.00 |
0.0M |
| 2024-05-08 |
400.00 |
411.00 |
399.00 |
407.50 |
0.0M |
| 2024-05-07 |
397.50 |
401.50 |
388.00 |
398.00 |
0.0M |
| 2024-05-06 |
399.00 |
404.00 |
384.00 |
392.50 |
0.0M |
| 2024-05-03 |
411.00 |
425.00 |
396.00 |
397.00 |
0.0M |
| 2024-05-02 |
416.00 |
417.00 |
404.00 |
409.50 |
0.0M |
| 2024-04-30 |
426.50 |
433.00 |
419.00 |
423.00 |
0.0M |
| 2024-04-29 |
428.50 |
429.50 |
422.00 |
426.50 |
0.0M |
| 2024-04-26 |
432.00 |
435.50 |
422.00 |
424.00 |
0.0M |
| 2024-04-25 |
437.50 |
441.00 |
420.00 |
420.00 |
0.0M |
| 2024-04-24 |
419.00 |
442.00 |
419.00 |
442.00 |
0.0M |
| 2024-04-23 |
415.00 |
416.00 |
403.50 |
410.00 |
0.0M |
| 2024-04-22 |
412.00 |
423.00 |
404.50 |
404.50 |
0.0M |
| 2024-04-19 |
448.00 |
451.50 |
418.00 |
419.50 |
0.0M |
| 2024-04-18 |
468.50 |
474.50 |
458.00 |
464.00 |
0.0M |
| 2024-04-17 |
458.00 |
492.00 |
458.00 |
482.00 |
0.0M |
| 2024-04-16 |
461.00 |
461.50 |
448.00 |
459.50 |
0.0M |
| 2024-04-15 |
474.50 |
479.00 |
464.00 |
469.50 |
0.0M |
| 2024-04-12 |
477.50 |
489.50 |
471.00 |
479.00 |
0.0M |
| 2024-04-11 |
450.00 |
470.50 |
447.00 |
470.50 |
0.0M |
| 2024-04-10 |
464.00 |
464.00 |
446.00 |
451.00 |
0.0M |
| 2024-04-09 |
474.00 |
488.00 |
467.50 |
468.00 |
0.0M |
| 2024-04-08 |
477.50 |
477.50 |
464.00 |
469.00 |
0.0M |
| 2024-04-03 |
471.00 |
477.50 |
466.00 |
474.00 |
0.0M |
| 2024-04-02 |
463.50 |
480.00 |
454.00 |
475.50 |
0.0M |
| 2024-04-01 |
435.00 |
458.00 |
434.50 |
458.00 |
0.0M |
| 2024-03-29 |
445.00 |
454.00 |
428.50 |
434.00 |
0.0M |
| 2024-03-28 |
426.00 |
445.00 |
424.50 |
432.50 |
0.0M |
| 2024-03-27 |
426.00 |
427.50 |
421.50 |
426.00 |
0.0M |
| 2024-03-26 |
431.50 |
438.50 |
422.00 |
423.00 |
0.0M |
| 2024-03-25 |
419.00 |
439.50 |
419.00 |
430.50 |
0.0M |
| 2024-03-22 |
426.00 |
428.00 |
413.50 |
417.50 |
0.0M |
| 2024-03-21 |
433.00 |
434.00 |
425.00 |
425.00 |
0.0M |
| 2024-03-20 |
441.00 |
448.00 |
427.00 |
427.00 |
0.0M |
| 2024-03-19 |
426.50 |
462.00 |
425.50 |
444.00 |
0.0M |
| 2024-03-18 |
412.50 |
426.00 |
404.00 |
425.00 |
0.0M |
| 2024-03-15 |
415.50 |
427.00 |
409.00 |
409.00 |
0.0M |
| 2024-03-14 |
414.00 |
419.00 |
400.00 |
414.00 |
0.0M |
| 2024-03-13 |
421.50 |
422.00 |
401.00 |
404.00 |
0.0M |
| 2024-03-12 |
418.00 |
421.00 |
415.00 |
416.50 |
0.0M |
| 2024-03-11 |
423.00 |
426.00 |
415.00 |
417.50 |
0.0M |
| 2024-03-08 |
450.00 |
452.00 |
423.00 |
423.00 |
0.0M |
| 2024-03-07 |
458.00 |
467.50 |
441.00 |
444.00 |
0.0M |
| 2024-03-06 |
449.00 |
457.00 |
448.50 |
454.00 |
0.0M |
| 2024-03-05 |
457.00 |
458.00 |
447.00 |
452.50 |
0.0M |
| 2024-03-04 |
465.00 |
473.00 |
455.50 |
457.00 |
0.0M |
| 2024-03-01 |
450.00 |
462.50 |
446.00 |
451.50 |
0.0M |
| 2024-02-29 |
447.50 |
450.00 |
439.50 |
450.00 |
0.0M |
| 2024-02-27 |
466.00 |
468.00 |
436.50 |
448.50 |
0.0M |
| 2024-02-26 |
473.50 |
473.50 |
455.00 |
459.00 |
0.0M |
| 2024-02-23 |
435.00 |
471.50 |
433.50 |
470.00 |
0.0M |
| 2024-02-22 |
428.50 |
435.00 |
423.00 |
429.00 |
0.0M |
| 2024-02-21 |
420.00 |
428.50 |
414.00 |
421.00 |
0.0M |
| 2024-02-20 |
427.50 |
435.50 |
419.00 |
420.00 |
0.0M |
| 2024-02-19 |
433.00 |
440.00 |
426.50 |
427.00 |
0.0M |
| 2024-02-16 |
452.00 |
452.00 |
432.00 |
433.00 |
0.0M |
| 2024-02-15 |
425.00 |
450.00 |
424.50 |
446.00 |
0.0M |
| 2024-02-05 |
405.50 |
418.00 |
400.00 |
411.00 |
0.0M |
| 2024-02-02 |
406.50 |
409.00 |
403.50 |
405.00 |
0.0M |
| 2024-02-01 |
401.50 |
412.50 |
396.50 |
405.00 |
0.0M |
| 2024-01-31 |
402.50 |
410.00 |
399.00 |
402.00 |
0.0M |
| 2024-01-30 |
398.00 |
404.00 |
391.00 |
402.00 |
0.0M |
| 2024-01-29 |
387.00 |
398.00 |
381.50 |
395.50 |
0.0M |
| 2024-01-26 |
391.00 |
393.00 |
385.00 |
386.50 |
0.0M |
| 2024-01-25 |
406.50 |
410.00 |
392.00 |
392.50 |
0.0M |
| 2024-01-24 |
405.50 |
407.00 |
393.00 |
399.00 |
0.0M |
| 2024-01-23 |
386.00 |
415.00 |
383.50 |
398.00 |
0.0M |
| 2024-01-22 |
383.00 |
392.00 |
379.50 |
387.00 |
0.0M |
| 2024-01-19 |
369.00 |
379.50 |
367.50 |
377.50 |
0.0M |
| 2024-01-18 |
369.50 |
372.00 |
360.00 |
360.50 |
0.0M |
| 2024-01-17 |
366.50 |
373.00 |
366.00 |
368.50 |
0.0M |
| 2024-01-16 |
365.50 |
370.00 |
359.50 |
366.50 |
0.0M |
| 2024-01-15 |
364.00 |
366.50 |
361.00 |
363.00 |
0.0M |
| 2024-01-12 |
366.00 |
368.00 |
360.00 |
360.00 |
0.0M |
| 2024-01-11 |
359.00 |
370.00 |
359.00 |
368.00 |
0.0M |
| 2024-01-10 |
360.00 |
360.00 |
349.50 |
357.00 |
0.0M |
| 2024-01-09 |
360.00 |
368.00 |
359.50 |
363.00 |
0.0M |
| 2024-01-08 |
356.50 |
363.50 |
355.00 |
358.50 |
0.0M |
| 2024-01-05 |
359.00 |
360.50 |
354.00 |
355.00 |
0.0M |
| 2024-01-04 |
365.00 |
367.00 |
354.00 |
357.50 |
0.0M |
| 2024-01-03 |
365.00 |
366.50 |
362.00 |
363.00 |
0.0M |
| 2024-01-02 |
370.50 |
371.50 |
366.50 |
366.50 |
0.0M |