| 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 |
| 2024-12-30 |
169.00 |
182.00 |
167.00 |
175.00 |
0.5M |
| 2024-12-27 |
173.00 |
175.00 |
168.00 |
170.00 |
0.6M |
| 2024-12-26 |
174.00 |
181.00 |
174.00 |
175.00 |
0.5M |
| 2024-12-24 |
181.00 |
185.00 |
176.00 |
177.00 |
0.4M |
| 2024-12-23 |
185.00 |
188.00 |
178.00 |
181.00 |
0.7M |
| 2024-12-20 |
179.00 |
183.00 |
175.00 |
179.00 |
0.6M |
| 2024-12-19 |
171.00 |
180.00 |
165.00 |
179.00 |
0.6M |
| 2024-12-18 |
175.00 |
175.00 |
170.00 |
173.00 |
0.3M |
| 2024-12-17 |
173.00 |
179.00 |
171.00 |
175.00 |
0.5M |
| 2024-12-16 |
176.00 |
178.00 |
169.00 |
173.00 |
0.7M |
| 2024-12-13 |
172.00 |
174.00 |
162.00 |
174.00 |
0.5M |
| 2024-12-12 |
178.00 |
180.00 |
170.00 |
173.00 |
1.0M |
| 2024-12-11 |
158.00 |
173.00 |
153.00 |
173.00 |
1.5M |
| 2024-12-10 |
141.00 |
158.00 |
141.00 |
156.00 |
1.0M |
| 2024-12-09 |
150.00 |
152.00 |
141.00 |
143.00 |
1.7M |
| 2024-12-06 |
165.00 |
165.00 |
154.00 |
156.00 |
0.9M |
| 2024-12-05 |
163.00 |
166.00 |
156.00 |
163.00 |
0.9M |
| 2024-12-04 |
163.00 |
166.00 |
155.00 |
163.00 |
0.4M |
| 2024-12-03 |
154.00 |
172.00 |
154.00 |
164.00 |
1.0M |
| 2024-12-02 |
158.00 |
161.00 |
149.00 |
155.00 |
1.9M |
| 2024-11-29 |
167.00 |
167.00 |
162.00 |
163.00 |
0.5M |
| 2024-11-28 |
172.00 |
172.00 |
167.00 |
167.00 |
0.7M |
| 2024-11-27 |
175.00 |
178.00 |
171.00 |
172.00 |
0.3M |
| 2024-11-26 |
177.00 |
177.00 |
171.00 |
173.00 |
0.3M |
| 2024-11-25 |
171.00 |
174.00 |
168.00 |
174.00 |
0.5M |
| 2024-11-22 |
172.00 |
173.00 |
170.00 |
170.00 |
0.4M |
| 2024-11-21 |
177.00 |
177.00 |
170.00 |
172.00 |
0.6M |
| 2024-11-20 |
179.00 |
179.00 |
170.00 |
177.00 |
1.0M |
| 2024-11-19 |
181.00 |
182.00 |
176.00 |
179.00 |
0.7M |
| 2024-11-18 |
172.00 |
178.00 |
172.00 |
176.00 |
0.4M |
| 2024-11-15 |
180.00 |
180.00 |
169.00 |
175.00 |
0.9M |
| 2024-11-14 |
184.00 |
185.00 |
176.00 |
176.00 |
0.8M |
| 2024-11-13 |
181.00 |
183.00 |
177.00 |
183.00 |
0.7M |
| 2024-11-12 |
192.00 |
192.00 |
179.00 |
183.00 |
1.7M |
| 2024-11-11 |
201.00 |
203.00 |
190.00 |
192.00 |
1.0M |
| 2024-11-08 |
202.00 |
206.00 |
199.00 |
201.00 |
0.3M |
| 2024-11-07 |
204.00 |
205.00 |
199.00 |
201.00 |
0.5M |
| 2024-11-06 |
212.00 |
212.00 |
202.00 |
203.00 |
0.4M |
| 2024-11-05 |
206.00 |
213.00 |
204.00 |
209.00 |
0.5M |
| 2024-11-04 |
204.00 |
208.00 |
201.00 |
206.00 |
0.3M |
| 2024-11-01 |
203.00 |
209.00 |
200.00 |
203.00 |
0.3M |
| 2024-10-31 |
203.00 |
205.00 |
200.00 |
202.00 |
0.2M |
| 2024-10-30 |
207.00 |
209.00 |
202.00 |
204.00 |
0.5M |
| 2024-10-29 |
200.00 |
207.00 |
198.00 |
207.00 |
0.7M |
| 2024-10-28 |
200.00 |
203.00 |
198.00 |
202.00 |
0.4M |
| 2024-10-25 |
201.00 |
204.00 |
197.00 |
200.00 |
0.4M |
| 2024-10-24 |
206.00 |
208.00 |
199.00 |
199.00 |
0.6M |
| 2024-10-23 |
208.00 |
210.00 |
202.00 |
209.00 |
0.4M |
| 2024-10-22 |
213.00 |
217.00 |
203.00 |
205.00 |
0.6M |
| 2024-10-21 |
216.00 |
221.00 |
211.00 |
215.00 |
0.5M |
| 2024-10-18 |
223.00 |
223.00 |
210.00 |
216.00 |
0.9M |
| 2024-10-17 |
227.00 |
227.00 |
220.00 |
223.00 |
0.4M |
| 2024-10-16 |
226.00 |
227.00 |
221.00 |
224.00 |
0.3M |
| 2024-10-15 |
223.00 |
227.00 |
223.00 |
226.00 |
0.4M |
| 2024-10-14 |
226.00 |
231.00 |
220.00 |
223.00 |
0.7M |
| 2024-10-11 |
229.00 |
235.00 |
226.00 |
228.00 |
0.5M |
| 2024-10-10 |
235.00 |
235.00 |
226.00 |
229.00 |
0.7M |
| 2024-10-08 |
230.00 |
238.00 |
229.00 |
233.00 |
0.3M |
| 2024-10-07 |
238.00 |
239.00 |
231.00 |
231.00 |
0.6M |
| 2024-10-04 |
235.00 |
242.00 |
233.00 |
234.00 |
0.5M |
| 2024-10-02 |
234.00 |
241.00 |
229.00 |
235.00 |
0.5M |
| 2024-09-30 |
235.00 |
243.00 |
230.00 |
237.00 |
0.6M |
| 2024-09-27 |
234.00 |
238.00 |
231.00 |
236.00 |
0.5M |
| 2024-09-26 |
226.00 |
244.00 |
226.00 |
234.00 |
0.9M |
| 2024-09-25 |
225.00 |
228.00 |
224.00 |
226.00 |
0.4M |
| 2024-09-24 |
225.00 |
232.00 |
221.00 |
225.00 |
0.4M |
| 2024-09-23 |
221.00 |
233.00 |
220.00 |
227.00 |
0.5M |
| 2024-09-20 |
218.00 |
224.00 |
218.00 |
224.00 |
0.4M |
| 2024-09-19 |
220.00 |
224.00 |
217.00 |
220.00 |
0.5M |
| 2024-09-13 |
228.00 |
228.00 |
220.00 |
221.00 |
0.3M |
| 2024-09-12 |
221.00 |
227.00 |
221.00 |
225.00 |
0.3M |
| 2024-09-11 |
217.00 |
227.00 |
217.00 |
219.00 |
0.3M |
| 2024-09-10 |
219.00 |
223.00 |
219.00 |
220.00 |
0.4M |
| 2024-09-09 |
215.00 |
224.00 |
214.00 |
221.00 |
0.5M |
| 2024-09-06 |
229.00 |
230.00 |
218.00 |
218.00 |
0.5M |
| 2024-09-05 |
231.00 |
235.00 |
225.00 |
227.00 |
0.5M |
| 2024-09-04 |
234.00 |
234.00 |
221.00 |
231.00 |
0.6M |
| 2024-09-03 |
236.00 |
245.00 |
235.00 |
235.00 |
0.6M |
| 2024-09-02 |
235.00 |
244.00 |
231.00 |
238.00 |
0.7M |
| 2024-08-30 |
225.00 |
238.00 |
225.00 |
235.00 |
0.5M |
| 2024-08-29 |
233.00 |
241.00 |
227.00 |
227.00 |
0.9M |
| 2024-08-28 |
230.00 |
250.00 |
229.00 |
236.00 |
2.0M |
| 2024-08-27 |
233.00 |
238.00 |
224.00 |
230.00 |
1.3M |
| 2024-08-26 |
239.00 |
242.00 |
231.00 |
233.00 |
1.0M |
| 2024-08-23 |
245.00 |
245.00 |
236.00 |
240.00 |
1.7M |
| 2024-08-22 |
255.00 |
261.00 |
244.00 |
248.00 |
2.3M |
| 2024-08-21 |
267.00 |
267.00 |
248.00 |
257.00 |
2.1M |
| 2024-08-20 |
263.00 |
275.00 |
257.00 |
261.00 |
3.5M |
| 2024-08-19 |
258.00 |
285.00 |
251.00 |
262.00 |
6.9M |
| 2024-08-16 |
283.00 |
283.00 |
224.00 |
261.00 |
6.5M |
| 2024-08-14 |
288.00 |
310.00 |
274.00 |
277.00 |
12.8M |
| 2024-08-13 |
255.00 |
320.00 |
240.00 |
277.00 |
50.4M |
| 2024-08-12 |
217.00 |
282.00 |
217.00 |
258.00 |
20.2M |
| 2024-08-09 |
206.00 |
227.00 |
206.00 |
219.00 |
1.9M |
| 2024-08-08 |
199.00 |
225.00 |
197.00 |
208.00 |
2.5M |
| 2024-08-07 |
196.00 |
205.00 |
196.00 |
202.00 |
0.7M |
| 2024-08-06 |
185.00 |
202.00 |
185.00 |
199.00 |
1.7M |
| 2024-08-05 |
212.00 |
212.00 |
180.00 |
193.00 |
2.5M |
| 2024-08-02 |
220.00 |
220.00 |
212.00 |
215.00 |
0.9M |
| 2024-08-01 |
219.00 |
223.00 |
218.00 |
221.00 |
0.6M |
| 2024-07-31 |
222.00 |
226.00 |
216.00 |
219.00 |
0.8M |
| 2024-07-30 |
227.00 |
228.00 |
220.00 |
225.00 |
0.8M |
| 2024-07-29 |
227.00 |
228.00 |
223.00 |
226.00 |
0.3M |
| 2024-07-26 |
227.00 |
231.00 |
223.00 |
226.00 |
0.4M |
| 2024-07-25 |
226.00 |
228.00 |
215.00 |
227.00 |
0.8M |
| 2024-07-24 |
225.00 |
232.00 |
222.00 |
226.00 |
0.9M |
| 2024-07-23 |
231.00 |
237.00 |
225.00 |
226.00 |
1.1M |
| 2024-07-22 |
231.00 |
234.00 |
228.00 |
233.00 |
0.5M |
| 2024-07-19 |
235.00 |
239.00 |
231.00 |
232.00 |
0.7M |
| 2024-07-18 |
239.00 |
241.00 |
234.00 |
237.00 |
0.8M |
| 2024-07-17 |
247.00 |
247.00 |
240.00 |
242.00 |
1.0M |
| 2024-07-16 |
252.00 |
254.00 |
243.00 |
247.00 |
1.1M |
| 2024-07-15 |
253.00 |
261.00 |
249.00 |
251.00 |
1.7M |
| 2024-07-12 |
239.00 |
277.00 |
238.00 |
253.00 |
8.5M |
| 2024-07-11 |
232.00 |
244.00 |
232.00 |
242.00 |
0.9M |
| 2024-07-10 |
238.00 |
239.00 |
232.00 |
234.00 |
0.8M |
| 2024-07-09 |
230.00 |
250.00 |
228.00 |
239.00 |
1.7M |
| 2024-07-08 |
229.00 |
232.00 |
225.00 |
231.00 |
0.8M |
| 2024-07-05 |
234.00 |
234.00 |
226.00 |
229.00 |
0.7M |
| 2024-07-04 |
228.00 |
234.00 |
227.00 |
230.00 |
1.1M |
| 2024-07-03 |
233.00 |
237.00 |
228.00 |
230.00 |
1.2M |
| 2024-07-02 |
238.00 |
238.00 |
230.00 |
232.00 |
1.4M |
| 2024-07-01 |
237.00 |
241.00 |
231.00 |
240.00 |
3.4M |
| 2024-06-28 |
239.00 |
262.00 |
230.00 |
234.00 |
17.5M |
| 2024-06-27 |
278.00 |
278.00 |
210.00 |
213.00 |
17.2M |
| 2024-06-26 |
271.00 |
280.00 |
271.00 |
280.00 |
0.6M |
| 2024-06-25 |
279.00 |
280.00 |
271.00 |
273.00 |
0.9M |
| 2024-06-24 |
286.00 |
290.00 |
278.00 |
279.00 |
0.8M |
| 2024-06-21 |
294.00 |
294.00 |
283.00 |
288.00 |
0.8M |
| 2024-06-20 |
279.00 |
294.00 |
278.00 |
293.00 |
1.2M |
| 2024-06-19 |
286.00 |
286.00 |
278.00 |
279.00 |
0.6M |
| 2024-06-18 |
279.00 |
285.00 |
277.00 |
280.00 |
1.1M |
| 2024-06-17 |
285.00 |
287.00 |
279.00 |
280.00 |
1.1M |
| 2024-06-14 |
300.00 |
300.00 |
284.00 |
285.00 |
2.6M |
| 2024-06-13 |
306.00 |
306.00 |
298.00 |
299.00 |
0.8M |
| 2024-06-12 |
305.00 |
314.00 |
302.00 |
303.00 |
1.2M |
| 2024-06-11 |
304.00 |
305.00 |
301.00 |
302.00 |
0.6M |
| 2024-06-10 |
305.00 |
307.00 |
300.00 |
304.00 |
0.6M |
| 2024-06-07 |
310.00 |
313.00 |
298.00 |
308.00 |
1.7M |
| 2024-06-05 |
319.00 |
322.00 |
308.00 |
310.00 |
1.7M |
| 2024-06-04 |
320.00 |
323.00 |
318.00 |
320.00 |
0.6M |
| 2024-06-03 |
322.00 |
324.00 |
320.00 |
322.00 |
0.6M |
| 2024-05-31 |
329.00 |
330.00 |
321.00 |
323.00 |
0.6M |
| 2024-05-30 |
322.00 |
329.00 |
319.00 |
328.00 |
1.1M |
| 2024-05-29 |
335.00 |
335.00 |
321.00 |
324.00 |
1.4M |
| 2024-05-28 |
332.00 |
342.00 |
330.00 |
335.00 |
1.1M |
| 2024-05-27 |
351.00 |
353.00 |
329.00 |
340.00 |
2.6M |
| 2024-05-24 |
358.00 |
360.00 |
351.00 |
351.00 |
0.6M |
| 2024-05-23 |
356.00 |
362.00 |
354.00 |
358.00 |
0.6M |
| 2024-05-22 |
353.00 |
364.00 |
351.00 |
356.00 |
0.8M |
| 2024-05-21 |
358.00 |
365.00 |
355.00 |
355.00 |
1.7M |
| 2024-05-20 |
375.00 |
377.00 |
365.00 |
369.00 |
1.1M |
| 2024-05-17 |
375.00 |
379.00 |
372.00 |
375.00 |
0.7M |
| 2024-05-16 |
378.00 |
380.00 |
376.00 |
378.00 |
0.4M |
| 2024-05-14 |
381.00 |
383.00 |
376.00 |
377.00 |
0.5M |
| 2024-05-13 |
388.00 |
388.00 |
378.00 |
381.00 |
0.4M |
| 2024-05-10 |
380.00 |
383.00 |
377.00 |
379.00 |
0.5M |
| 2024-05-09 |
380.00 |
383.00 |
378.00 |
379.00 |
0.5M |
| 2024-05-08 |
384.00 |
384.00 |
379.00 |
380.00 |
0.4M |
| 2024-05-07 |
388.00 |
391.00 |
381.00 |
384.00 |
0.7M |
| 2024-05-03 |
383.00 |
391.00 |
382.00 |
388.00 |
0.9M |
| 2024-05-02 |
381.00 |
383.00 |
378.00 |
383.00 |
0.6M |
| 2024-04-30 |
383.00 |
383.00 |
377.00 |
381.00 |
0.5M |
| 2024-04-29 |
379.00 |
382.00 |
370.00 |
377.00 |
0.8M |
| 2024-04-26 |
380.00 |
382.00 |
375.00 |
379.00 |
0.5M |
| 2024-04-25 |
381.00 |
385.00 |
370.00 |
376.00 |
1.2M |
| 2024-04-24 |
379.00 |
382.00 |
376.00 |
379.00 |
0.5M |
| 2024-04-23 |
378.00 |
381.00 |
374.00 |
375.00 |
0.6M |
| 2024-04-22 |
378.00 |
382.00 |
376.00 |
378.00 |
0.3M |
| 2024-04-19 |
385.00 |
385.00 |
376.00 |
379.00 |
1.0M |
| 2024-04-18 |
381.00 |
385.00 |
379.00 |
384.00 |
0.9M |
| 2024-04-17 |
381.00 |
388.00 |
380.00 |
382.00 |
0.5M |
| 2024-04-16 |
390.00 |
392.00 |
379.00 |
382.00 |
1.2M |
| 2024-04-15 |
384.00 |
396.00 |
384.00 |
394.00 |
0.9M |
| 2024-04-12 |
395.00 |
402.00 |
395.00 |
396.00 |
0.5M |
| 2024-04-11 |
397.00 |
401.00 |
391.00 |
398.00 |
0.8M |
| 2024-04-09 |
399.00 |
406.00 |
392.00 |
397.00 |
1.0M |
| 2024-04-08 |
405.00 |
406.00 |
398.00 |
399.00 |
0.7M |
| 2024-04-05 |
406.00 |
410.00 |
401.00 |
405.00 |
0.6M |
| 2024-04-04 |
403.00 |
418.00 |
403.00 |
408.00 |
0.8M |
| 2024-04-03 |
411.00 |
413.00 |
401.00 |
405.00 |
0.7M |
| 2024-04-02 |
418.00 |
424.00 |
408.00 |
411.00 |
1.0M |
| 2024-04-01 |
415.00 |
424.00 |
415.00 |
421.00 |
0.8M |
| 2024-03-29 |
417.00 |
421.00 |
412.00 |
415.00 |
0.6M |
| 2024-03-28 |
417.00 |
426.00 |
416.00 |
417.00 |
0.6M |
| 2024-03-27 |
417.00 |
422.00 |
414.00 |
416.00 |
0.7M |
| 2024-03-26 |
420.00 |
425.00 |
418.00 |
420.00 |
0.7M |
| 2024-03-25 |
420.00 |
430.00 |
415.00 |
422.00 |
0.9M |
| 2024-03-22 |
430.00 |
430.00 |
415.00 |
420.00 |
0.9M |
| 2024-03-21 |
409.00 |
432.00 |
409.00 |
425.00 |
1.8M |
| 2024-03-20 |
409.00 |
411.00 |
404.00 |
407.00 |
0.9M |
| 2024-03-19 |
409.00 |
411.00 |
405.00 |
408.00 |
0.5M |
| 2024-03-18 |
420.00 |
420.00 |
408.00 |
410.00 |
0.4M |
| 2024-03-17 |
409.00 |
409.00 |
409.00 |
409.00 |
0.0M |
| 2024-03-15 |
407.00 |
418.00 |
399.00 |
409.00 |
0.8M |
| 2024-03-14 |
409.00 |
410.00 |
404.00 |
407.00 |
0.5M |
| 2024-03-13 |
415.00 |
417.00 |
404.00 |
407.00 |
1.0M |
| 2024-03-12 |
398.00 |
413.00 |
398.00 |
411.00 |
1.3M |
| 2024-03-11 |
409.00 |
411.00 |
398.00 |
401.00 |
1.3M |
| 2024-03-08 |
412.00 |
418.00 |
406.00 |
409.00 |
1.2M |
| 2024-03-07 |
420.00 |
421.00 |
409.00 |
412.00 |
1.1M |
| 2024-03-06 |
420.00 |
428.00 |
416.00 |
420.00 |
0.7M |
| 2024-03-05 |
420.00 |
425.00 |
413.00 |
423.00 |
0.8M |
| 2024-03-04 |
407.00 |
447.00 |
404.00 |
419.00 |
4.5M |
| 2024-02-29 |
404.00 |
416.00 |
394.00 |
411.00 |
2.0M |
| 2024-02-28 |
418.00 |
424.00 |
414.00 |
416.00 |
1.1M |
| 2024-02-27 |
421.00 |
428.00 |
414.00 |
418.00 |
1.8M |
| 2024-02-26 |
427.00 |
432.00 |
421.00 |
423.00 |
1.7M |
| 2024-02-23 |
437.00 |
447.00 |
424.00 |
427.00 |
3.3M |
| 2024-02-22 |
449.00 |
453.00 |
430.00 |
435.00 |
6.9M |
| 2024-02-21 |
472.00 |
475.00 |
458.00 |
473.00 |
5.6M |
| 2024-02-20 |
499.00 |
504.00 |
476.00 |
481.00 |
7.0M |
| 2024-02-19 |
511.00 |
515.00 |
482.00 |
511.00 |
9.8M |
| 2024-02-18 |
521.00 |
521.00 |
521.00 |
521.00 |
0.0M |
| 2024-02-16 |
455.00 |
564.00 |
453.00 |
521.00 |
64.8M |
| 2024-02-15 |
434.00 |
436.00 |
428.00 |
434.00 |
0.4M |
| 2024-02-14 |
427.00 |
431.00 |
422.00 |
430.00 |
0.3M |
| 2024-02-13 |
423.00 |
435.00 |
423.00 |
431.00 |
0.7M |
| 2024-02-08 |
424.00 |
427.00 |
419.00 |
423.00 |
0.5M |
| 2024-02-07 |
423.00 |
426.00 |
417.00 |
422.00 |
0.6M |
| 2024-02-06 |
433.00 |
435.00 |
412.00 |
425.00 |
1.4M |
| 2024-02-05 |
438.00 |
440.00 |
431.00 |
433.00 |
0.5M |
| 2024-02-02 |
442.00 |
443.00 |
435.00 |
435.00 |
0.7M |
| 2024-02-01 |
438.00 |
441.00 |
429.00 |
438.00 |
0.5M |
| 2024-01-31 |
450.00 |
454.00 |
437.00 |
437.00 |
0.7M |
| 2024-01-30 |
459.00 |
462.00 |
446.00 |
450.00 |
0.9M |
| 2024-01-29 |
470.00 |
470.00 |
455.00 |
459.00 |
0.8M |
| 2024-01-26 |
468.00 |
474.00 |
461.00 |
470.00 |
0.7M |
| 2024-01-25 |
472.00 |
485.00 |
467.00 |
468.00 |
1.1M |
| 2024-01-24 |
477.00 |
479.00 |
463.00 |
471.00 |
0.6M |
| 2024-01-23 |
473.00 |
483.00 |
469.00 |
477.00 |
1.0M |
| 2024-01-22 |
469.00 |
482.00 |
465.00 |
473.00 |
1.2M |
| 2024-01-19 |
456.00 |
469.00 |
454.00 |
464.00 |
0.9M |
| 2024-01-18 |
437.00 |
451.00 |
437.00 |
447.00 |
0.5M |
| 2024-01-17 |
450.00 |
456.00 |
437.00 |
439.00 |
0.8M |
| 2024-01-16 |
458.00 |
465.00 |
449.00 |
452.00 |
0.8M |
| 2024-01-15 |
456.00 |
466.00 |
452.00 |
460.00 |
0.8M |
| 2024-01-12 |
474.00 |
476.00 |
453.00 |
456.00 |
1.2M |
| 2024-01-11 |
477.00 |
478.00 |
468.00 |
472.00 |
0.8M |
| 2024-01-10 |
488.00 |
493.00 |
470.00 |
473.00 |
1.4M |
| 2024-01-09 |
466.00 |
492.00 |
466.00 |
487.00 |
3.1M |
| 2024-01-08 |
473.00 |
473.00 |
462.00 |
463.00 |
0.8M |
| 2024-01-05 |
474.00 |
478.00 |
464.00 |
468.00 |
0.9M |
| 2024-01-04 |
478.00 |
490.00 |
468.00 |
473.00 |
1.4M |
| 2024-01-03 |
480.00 |
485.00 |
470.00 |
483.00 |
1.7M |
| 2024-01-02 |
453.00 |
487.00 |
453.00 |
485.00 |
2.6M |