| 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 |
214,560.00 |
228,831.00 |
214,560.00 |
228,732.00 |
0.0M |
| 2024-12-30 |
230,119.00 |
230,119.00 |
216,047.00 |
228,137.00 |
0.0M |
| 2024-12-27 |
231,903.00 |
242,606.00 |
227,939.00 |
230,119.00 |
0.0M |
| 2024-12-26 |
235,867.00 |
237,651.00 |
228,038.00 |
237,651.00 |
0.0M |
| 2024-12-25 |
229,426.00 |
247,760.00 |
228,038.00 |
228,038.00 |
0.0M |
| 2024-12-24 |
226,948.00 |
237,849.00 |
226,948.00 |
228,038.00 |
0.0M |
| 2024-12-23 |
206,136.00 |
223,975.00 |
200,190.00 |
220,011.00 |
0.0M |
| 2024-12-20 |
191,865.00 |
210,893.00 |
191,865.00 |
204,451.00 |
0.0M |
| 2024-12-19 |
184,333.00 |
191,865.00 |
183,342.00 |
191,865.00 |
0.0M |
| 2024-12-18 |
194,244.00 |
194,244.00 |
184,333.00 |
184,333.00 |
0.0M |
| 2024-12-17 |
188,297.00 |
198,208.00 |
183,342.00 |
198,208.00 |
0.0M |
| 2024-12-16 |
201,181.00 |
202,172.00 |
182,351.00 |
198,109.00 |
0.0M |
| 2024-12-13 |
198,208.00 |
202,172.00 |
198,208.00 |
198,208.00 |
0.0M |
| 2024-12-12 |
212,082.00 |
212,082.00 |
199,793.00 |
201,181.00 |
0.0M |
| 2024-12-11 |
218,029.00 |
218,029.00 |
199,595.00 |
199,595.00 |
0.0M |
| 2024-12-10 |
231,903.00 |
231,903.00 |
196,226.00 |
214,064.00 |
0.0M |
| 2024-12-09 |
226,948.00 |
227,840.00 |
207,127.00 |
218,029.00 |
0.0M |
| 2024-12-06 |
198,208.00 |
207,127.00 |
198,208.00 |
207,127.00 |
0.0M |
| 2024-12-05 |
176,405.00 |
188,297.00 |
176,405.00 |
188,297.00 |
0.0M |
| 2024-12-04 |
166,495.00 |
176,405.00 |
166,495.00 |
176,405.00 |
0.0M |
| 2024-12-03 |
162,530.00 |
164,512.00 |
161,539.00 |
164,512.00 |
0.0M |
| 2024-12-02 |
163,521.00 |
163,521.00 |
151,629.00 |
161,539.00 |
0.0M |
| 2024-11-29 |
149,647.00 |
149,647.00 |
148,656.00 |
148,656.00 |
0.0M |
| 2024-11-28 |
149,647.00 |
149,647.00 |
147,665.00 |
149,647.00 |
0.0M |
| 2024-11-27 |
148,557.00 |
150,638.00 |
148,557.00 |
149,746.00 |
0.0M |
| 2024-11-26 |
143,701.00 |
152,620.00 |
143,701.00 |
146,674.00 |
0.0M |
| 2024-11-25 |
136,763.00 |
138,745.00 |
135,772.00 |
138,745.00 |
0.0M |
| 2024-11-22 |
131,313.00 |
145,683.00 |
125,862.00 |
137,754.00 |
0.0M |
| 2024-11-21 |
133,592.00 |
133,592.00 |
133,592.00 |
133,592.00 |
0.0M |
| 2024-11-20 |
137,754.00 |
148,359.00 |
137,754.00 |
148,359.00 |
0.0M |
| 2024-11-19 |
148,656.00 |
148,656.00 |
143,701.00 |
148,656.00 |
0.0M |
| 2024-11-18 |
148,557.00 |
152,422.00 |
148,557.00 |
148,656.00 |
0.0M |
| 2024-11-15 |
146,674.00 |
146,674.00 |
146,674.00 |
146,674.00 |
0.0M |
| 2024-11-14 |
132,601.00 |
144,394.00 |
132,601.00 |
144,196.00 |
0.0M |
| 2024-11-13 |
127,844.00 |
131,313.00 |
127,844.00 |
131,313.00 |
0.0M |
| 2024-11-12 |
128,835.00 |
128,835.00 |
128,835.00 |
128,835.00 |
0.0M |
| 2024-11-11 |
126,853.00 |
132,708.00 |
117,095.00 |
126,853.00 |
0.0M |
| 2024-11-08 |
122,364.00 |
126,853.00 |
122,364.00 |
126,853.00 |
0.0M |
| 2024-11-07 |
114,168.00 |
122,364.00 |
114,168.00 |
122,364.00 |
0.0M |
| 2024-11-06 |
107,240.00 |
111,240.00 |
107,240.00 |
111,240.00 |
0.0M |
| 2024-11-05 |
100,897.00 |
105,386.00 |
100,897.00 |
105,386.00 |
0.0M |
| 2024-11-04 |
91,724.00 |
100,897.00 |
91,724.00 |
100,897.00 |
0.0M |
| 2024-11-01 |
90,749.00 |
91,724.00 |
82,942.00 |
91,724.00 |
0.0M |
| 2024-10-31 |
90,749.00 |
90,749.00 |
90,749.00 |
90,749.00 |
0.0M |
| 2024-10-30 |
88,797.00 |
88,797.00 |
79,039.00 |
87,821.00 |
0.0M |
| 2024-10-29 |
84,113.00 |
84,113.00 |
84,113.00 |
84,113.00 |
0.0M |
| 2024-10-28 |
87,821.00 |
87,821.00 |
76,502.00 |
76,502.00 |
0.0M |
| 2024-10-25 |
84,796.00 |
84,894.00 |
84,796.00 |
84,796.00 |
0.0M |
| 2024-10-24 |
85,870.00 |
85,870.00 |
79,527.00 |
84,308.00 |
0.0M |
| 2024-10-23 |
82,064.00 |
84,796.00 |
78,259.00 |
78,259.00 |
0.0M |
| 2024-10-21 |
81,088.00 |
82,064.00 |
81,088.00 |
82,064.00 |
0.0M |
| 2024-10-18 |
78,063.00 |
80,503.00 |
78,063.00 |
80,503.00 |
0.0M |
| 2024-10-15 |
73,672.00 |
73,672.00 |
73,184.00 |
73,184.00 |
0.0M |
| 2024-10-11 |
73,184.00 |
73,184.00 |
73,184.00 |
73,184.00 |
0.0M |
| 2024-10-10 |
78,063.00 |
78,063.00 |
78,063.00 |
78,063.00 |
0.0M |
| 2024-10-08 |
76,795.00 |
76,990.00 |
73,184.00 |
73,184.00 |
0.0M |
| 2024-10-07 |
77,088.00 |
77,088.00 |
76,795.00 |
76,795.00 |
0.0M |
| 2024-10-04 |
81,967.00 |
81,967.00 |
76,600.00 |
76,600.00 |
0.0M |
| 2024-10-03 |
78,161.00 |
78,161.00 |
78,161.00 |
78,161.00 |
0.0M |
| 2024-10-02 |
77,771.00 |
78,551.00 |
77,771.00 |
78,551.00 |
0.0M |
| 2024-10-01 |
76,795.00 |
80,991.00 |
76,795.00 |
77,283.00 |
0.1M |
| 2024-09-30 |
74,258.00 |
80,210.00 |
73,477.00 |
78,454.00 |
0.1M |
| 2024-09-27 |
70,355.00 |
78,356.00 |
70,257.00 |
73,184.00 |
0.1M |
| 2024-09-26 |
70,257.00 |
71,233.00 |
68,403.00 |
71,233.00 |
0.1M |
| 2024-09-25 |
69,379.00 |
74,063.00 |
69,379.00 |
73,184.00 |
0.0M |
| 2024-09-24 |
68,208.00 |
73,184.00 |
67,818.00 |
73,184.00 |
0.0M |
| 2024-09-23 |
71,721.00 |
71,721.00 |
66,842.00 |
66,842.00 |
0.0M |
| 2024-09-20 |
66,354.00 |
66,354.00 |
66,354.00 |
66,354.00 |
0.0M |
| 2024-09-19 |
64,402.00 |
64,402.00 |
64,110.00 |
64,110.00 |
0.1M |
| 2024-09-18 |
63,914.00 |
64,402.00 |
63,134.00 |
63,134.00 |
0.1M |
| 2024-09-17 |
60,987.00 |
68,696.00 |
60,987.00 |
63,134.00 |
0.0M |
| 2024-09-16 |
63,426.00 |
63,426.00 |
59,426.00 |
62,451.00 |
0.0M |
| 2024-09-13 |
62,548.00 |
70,257.00 |
62,548.00 |
63,426.00 |
0.0M |
| 2024-09-11 |
72,209.00 |
72,209.00 |
65,378.00 |
65,378.00 |
0.0M |
| 2024-09-10 |
75,624.00 |
75,721.00 |
72,306.00 |
72,306.00 |
0.0M |
| 2024-09-05 |
74,746.00 |
75,624.00 |
69,672.00 |
69,672.00 |
0.0M |
| 2024-09-04 |
73,184.00 |
74,746.00 |
69,379.00 |
69,574.00 |
0.0M |
| 2024-08-30 |
74,160.00 |
76,112.00 |
69,281.00 |
69,281.00 |
0.0M |
| 2024-08-29 |
67,134.00 |
74,160.00 |
67,134.00 |
74,160.00 |
0.0M |
| 2024-08-28 |
66,549.00 |
74,160.00 |
66,549.00 |
74,160.00 |
0.0M |
| 2024-08-27 |
72,209.00 |
73,184.00 |
72,209.00 |
73,184.00 |
0.0M |
| 2024-08-26 |
71,233.00 |
72,404.00 |
61,475.00 |
72,209.00 |
0.0M |
| 2024-08-23 |
78,063.00 |
78,063.00 |
66,159.00 |
66,159.00 |
0.0M |
| 2024-08-22 |
73,184.00 |
73,184.00 |
68,305.00 |
73,087.00 |
0.0M |
| 2024-08-21 |
66,549.00 |
66,549.00 |
66,549.00 |
66,549.00 |
0.0M |
| 2024-08-20 |
59,523.00 |
64,207.00 |
59,523.00 |
60,499.00 |
0.0M |
| 2024-08-19 |
58,450.00 |
58,450.00 |
58,450.00 |
58,450.00 |
0.0M |
| 2024-07-30 |
53,181.00 |
53,181.00 |
53,181.00 |
53,181.00 |
0.0M |
| 2024-07-22 |
53,181.00 |
53,181.00 |
53,181.00 |
53,181.00 |
0.0M |
| 2024-07-03 |
58,548.00 |
58,743.00 |
53,181.00 |
53,181.00 |
0.0M |
| 2024-07-02 |
58,548.00 |
58,840.00 |
53,669.00 |
53,669.00 |
0.0M |
| 2024-06-28 |
58,548.00 |
59,523.00 |
54,644.00 |
54,644.00 |
0.0M |
| 2024-06-26 |
59,035.00 |
59,035.00 |
54,156.00 |
54,156.00 |
0.0M |
| 2024-06-25 |
58,548.00 |
60,499.00 |
56,694.00 |
56,694.00 |
0.0M |
| 2024-06-24 |
57,084.00 |
58,548.00 |
57,084.00 |
58,548.00 |
0.0M |
| 2024-06-21 |
57,084.00 |
57,084.00 |
57,084.00 |
57,084.00 |
0.0M |
| 2024-06-18 |
56,108.00 |
56,108.00 |
52,693.00 |
52,693.00 |
0.0M |
| 2024-06-17 |
52,693.00 |
52,693.00 |
52,693.00 |
52,693.00 |
0.0M |
| 2024-06-14 |
56,596.00 |
56,596.00 |
56,498.00 |
56,596.00 |
0.0M |
| 2024-06-13 |
52,693.00 |
56,108.00 |
52,693.00 |
52,693.00 |
0.0M |
| 2024-06-12 |
56,108.00 |
56,108.00 |
56,108.00 |
56,108.00 |
0.0M |
| 2024-06-11 |
53,500.00 |
53,500.00 |
53,500.00 |
52,205.00 |
0.0M |
| 2024-06-10 |
53,669.00 |
53,669.00 |
52,205.00 |
52,205.00 |
0.0M |
| 2024-06-07 |
56,108.00 |
56,108.00 |
56,108.00 |
56,108.00 |
0.0M |
| 2024-06-06 |
57,084.00 |
57,572.00 |
57,084.00 |
57,572.00 |
0.0M |
| 2024-06-05 |
56,108.00 |
56,108.00 |
56,108.00 |
56,108.00 |
0.0M |
| 2024-06-04 |
55,132.00 |
56,108.00 |
55,132.00 |
56,108.00 |
0.0M |
| 2024-06-03 |
55,132.00 |
55,132.00 |
55,132.00 |
55,132.00 |
0.0M |
| 2024-05-31 |
53,669.00 |
53,669.00 |
53,669.00 |
53,669.00 |
0.0M |
| 2024-05-29 |
48,790.00 |
48,790.00 |
48,790.00 |
48,790.00 |
0.0M |
| 2024-05-27 |
53,669.00 |
54,156.00 |
53,669.00 |
54,156.00 |
0.0M |
| 2024-05-24 |
54,156.00 |
54,156.00 |
54,156.00 |
54,156.00 |
0.0M |
| 2024-05-23 |
53,669.00 |
53,669.00 |
53,669.00 |
53,669.00 |
0.0M |
| 2024-05-22 |
53,669.00 |
53,669.00 |
53,669.00 |
53,669.00 |
0.0M |
| 2024-05-21 |
53,669.00 |
53,669.00 |
53,473.00 |
53,669.00 |
0.0M |
| 2024-05-20 |
49,765.00 |
53,669.00 |
49,765.00 |
53,669.00 |
0.0M |
| 2024-05-09 |
48,790.00 |
48,790.00 |
48,790.00 |
48,790.00 |
0.0M |
| 2024-05-07 |
53,669.00 |
53,669.00 |
48,790.00 |
48,790.00 |
0.0M |
| 2024-05-02 |
53,473.00 |
53,473.00 |
53,181.00 |
53,473.00 |
0.0M |
| 2024-04-23 |
48,692.00 |
48,692.00 |
48,692.00 |
48,692.00 |
0.0M |
| 2024-04-22 |
48,692.00 |
48,692.00 |
48,692.00 |
48,692.00 |
0.0M |
| 2024-04-19 |
47,228.00 |
47,228.00 |
47,228.00 |
47,228.00 |
0.0M |
| 2024-04-17 |
46,838.00 |
47,228.00 |
46,838.00 |
47,228.00 |
0.0M |
| 2024-04-16 |
42,935.00 |
42,935.00 |
42,935.00 |
42,935.00 |
0.0M |
| 2024-04-15 |
45,862.00 |
46,057.00 |
45,862.00 |
46,057.00 |
0.0M |
| 2024-04-11 |
45,082.00 |
45,862.00 |
41,081.00 |
45,862.00 |
0.0M |
| 2024-04-08 |
47,716.00 |
49,277.00 |
44,886.00 |
44,984.00 |
0.0M |
| 2024-04-04 |
48,302.00 |
48,302.00 |
48,302.00 |
48,302.00 |
0.0M |
| 2024-04-02 |
48,302.00 |
48,302.00 |
48,302.00 |
48,302.00 |
0.0M |
| 2024-04-01 |
46,838.00 |
46,838.00 |
46,838.00 |
46,838.00 |
0.0M |
| 2024-03-25 |
46,350.00 |
46,350.00 |
46,350.00 |
46,350.00 |
0.0M |
| 2024-03-22 |
46,350.00 |
46,350.00 |
46,350.00 |
46,350.00 |
0.0M |
| 2024-03-21 |
49,277.00 |
49,277.00 |
49,277.00 |
49,277.00 |
0.0M |
| 2024-03-19 |
48,302.00 |
48,302.00 |
47,814.00 |
47,814.00 |
0.0M |
| 2024-03-18 |
48,594.00 |
48,692.00 |
48,594.00 |
48,692.00 |
0.0M |
| 2024-03-15 |
46,838.00 |
46,838.00 |
46,643.00 |
46,643.00 |
0.0M |
| 2024-03-14 |
46,838.00 |
47,033.00 |
46,643.00 |
46,643.00 |
0.0M |
| 2024-03-13 |
48,594.00 |
48,790.00 |
45,862.00 |
45,862.00 |
0.0M |
| 2024-03-12 |
45,862.00 |
45,862.00 |
45,862.00 |
45,862.00 |
0.0M |
| 2024-03-11 |
46,838.00 |
46,838.00 |
46,838.00 |
46,838.00 |
0.0M |
| 2024-03-07 |
46,838.00 |
46,838.00 |
45,862.00 |
45,862.00 |
0.0M |
| 2024-03-06 |
47,326.00 |
47,326.00 |
45,862.00 |
45,862.00 |
0.0M |
| 2024-03-05 |
45,667.00 |
48,009.00 |
45,667.00 |
48,009.00 |
0.0M |
| 2024-03-04 |
45,862.00 |
45,862.00 |
45,667.00 |
45,667.00 |
0.0M |
| 2024-02-29 |
44,886.00 |
49,375.00 |
44,886.00 |
45,277.00 |
0.0M |
| 2024-02-28 |
44,789.00 |
44,886.00 |
44,789.00 |
44,886.00 |
0.0M |
| 2024-02-27 |
48,594.00 |
48,594.00 |
44,789.00 |
44,789.00 |
0.0M |
| 2024-02-26 |
51,034.00 |
51,034.00 |
49,765.00 |
49,765.00 |
0.0M |
| 2024-02-23 |
54,644.00 |
54,644.00 |
51,034.00 |
51,034.00 |
0.0M |
| 2024-02-22 |
49,388.00 |
51,034.00 |
48,473.00 |
51,034.00 |
0.0M |
| 2024-02-21 |
50,302.00 |
50,302.00 |
46,644.00 |
49,388.00 |
0.0M |
| 2024-02-20 |
50,302.00 |
53,961.00 |
50,302.00 |
50,302.00 |
0.0M |
| 2024-02-19 |
48,473.00 |
50,302.00 |
48,473.00 |
50,302.00 |
0.0M |
| 2024-02-16 |
46,644.00 |
46,644.00 |
45,729.00 |
45,729.00 |
0.0M |
| 2024-02-15 |
45,546.00 |
45,546.00 |
45,546.00 |
45,546.00 |
0.0M |
| 2024-02-07 |
45,455.00 |
45,546.00 |
45,455.00 |
45,546.00 |
0.0M |
| 2024-02-06 |
42,071.00 |
42,071.00 |
42,071.00 |
42,071.00 |
0.0M |
| 2024-01-30 |
44,357.00 |
44,815.00 |
44,357.00 |
44,815.00 |
0.0M |
| 2024-01-29 |
45,272.00 |
45,272.00 |
45,272.00 |
45,272.00 |
0.0M |
| 2024-01-26 |
44,815.00 |
45,272.00 |
44,815.00 |
45,272.00 |
0.0M |
| 2024-01-25 |
42,986.00 |
43,900.00 |
42,986.00 |
43,900.00 |
0.0M |
| 2024-01-19 |
40,242.00 |
40,242.00 |
40,242.00 |
40,242.00 |
0.0M |
| 2024-01-16 |
36,583.00 |
36,583.00 |
36,583.00 |
36,583.00 |
0.0M |
| 2024-01-15 |
36,218.00 |
36,218.00 |
36,218.00 |
36,218.00 |
0.0M |