| 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 |
378.00 |
394.00 |
378.00 |
386.00 |
0.7M |
| 2024-12-30 |
395.00 |
395.00 |
382.00 |
382.50 |
0.0M |
| 2024-12-27 |
404.50 |
404.50 |
391.50 |
391.50 |
0.6M |
| 2024-12-26 |
404.50 |
414.50 |
400.00 |
402.50 |
0.0M |
| 2024-12-25 |
415.50 |
415.50 |
402.00 |
402.50 |
0.0M |
| 2024-12-24 |
410.50 |
414.00 |
406.00 |
413.50 |
0.0M |
| 2024-12-23 |
427.00 |
431.50 |
406.00 |
408.00 |
0.0M |
| 2024-12-20 |
425.00 |
437.50 |
420.00 |
420.00 |
0.0M |
| 2024-12-19 |
417.00 |
419.00 |
413.00 |
419.00 |
0.0M |
| 2024-12-18 |
423.50 |
425.00 |
416.00 |
422.50 |
0.3M |
| 2024-12-17 |
417.00 |
423.50 |
415.00 |
423.50 |
0.0M |
| 2024-12-16 |
425.00 |
430.00 |
415.00 |
415.00 |
0.0M |
| 2024-12-13 |
432.00 |
441.00 |
423.00 |
423.00 |
0.0M |
| 2024-12-12 |
443.50 |
445.00 |
431.00 |
432.00 |
0.0M |
| 2024-12-11 |
422.50 |
442.50 |
420.00 |
437.50 |
0.0M |
| 2024-12-10 |
428.00 |
432.00 |
418.00 |
422.50 |
0.0M |
| 2024-12-09 |
436.50 |
436.50 |
418.50 |
428.50 |
0.0M |
| 2024-12-06 |
454.00 |
454.00 |
433.00 |
434.00 |
0.0M |
| 2024-12-05 |
455.00 |
460.00 |
439.00 |
450.00 |
0.0M |
| 2024-12-04 |
435.00 |
449.50 |
435.00 |
446.00 |
0.0M |
| 2024-12-03 |
456.00 |
461.00 |
418.00 |
433.50 |
0.0M |
| 2024-12-02 |
474.00 |
475.00 |
452.00 |
452.00 |
0.0M |
| 2024-11-29 |
461.50 |
475.50 |
458.00 |
468.00 |
0.0M |
| 2024-11-28 |
470.00 |
472.00 |
461.00 |
463.00 |
0.0M |
| 2024-11-27 |
470.00 |
473.50 |
464.50 |
465.00 |
0.0M |
| 2024-11-26 |
487.00 |
489.50 |
467.00 |
468.00 |
0.0M |
| 2024-11-25 |
502.00 |
505.00 |
483.50 |
483.50 |
0.0M |
| 2024-11-22 |
495.50 |
502.00 |
492.00 |
497.00 |
0.0M |
| 2024-11-21 |
495.00 |
502.00 |
488.00 |
489.50 |
0.0M |
| 2024-11-20 |
494.00 |
502.00 |
487.00 |
495.00 |
0.0M |
| 2024-11-19 |
473.00 |
494.00 |
464.00 |
494.00 |
0.0M |
| 2024-11-18 |
485.00 |
490.00 |
461.00 |
464.50 |
0.0M |
| 2024-11-15 |
505.00 |
520.00 |
483.50 |
485.00 |
0.0M |
| 2024-11-14 |
508.00 |
512.00 |
500.00 |
500.00 |
0.0M |
| 2024-11-13 |
510.00 |
517.00 |
505.00 |
505.00 |
0.0M |
| 2024-11-12 |
513.00 |
521.00 |
509.00 |
509.00 |
0.0M |
| 2024-11-11 |
539.00 |
546.00 |
508.00 |
519.00 |
0.0M |
| 2024-11-08 |
547.00 |
561.00 |
538.00 |
539.00 |
0.0M |
| 2024-11-07 |
549.00 |
549.00 |
533.00 |
544.00 |
0.0M |
| 2024-11-06 |
532.00 |
551.00 |
525.00 |
547.00 |
0.0M |
| 2024-11-05 |
514.00 |
536.00 |
514.00 |
525.00 |
0.0M |
| 2024-11-04 |
524.00 |
529.00 |
508.00 |
519.00 |
0.0M |
| 2024-11-01 |
513.00 |
543.00 |
512.00 |
521.00 |
0.0M |
| 2024-10-30 |
541.00 |
558.00 |
529.00 |
530.00 |
0.0M |
| 2024-10-29 |
545.00 |
555.00 |
535.00 |
538.00 |
0.9M |
| 2024-10-28 |
559.00 |
560.00 |
535.00 |
543.00 |
0.0M |
| 2024-10-25 |
568.00 |
576.00 |
546.00 |
547.00 |
0.0M |
| 2024-10-24 |
580.00 |
595.00 |
562.00 |
567.00 |
0.0M |
| 2024-10-23 |
593.00 |
598.00 |
584.00 |
584.00 |
0.0M |
| 2024-10-22 |
580.00 |
597.00 |
577.00 |
595.00 |
0.0M |
| 2024-10-21 |
569.00 |
614.00 |
569.00 |
578.00 |
0.0M |
| 2024-10-18 |
559.00 |
579.00 |
554.00 |
573.00 |
0.0M |
| 2024-10-17 |
549.00 |
571.00 |
528.00 |
565.00 |
0.0M |
| 2024-10-16 |
523.00 |
548.00 |
510.00 |
544.00 |
0.0M |
| 2024-10-15 |
503.00 |
533.00 |
503.00 |
525.00 |
0.0M |
| 2024-10-14 |
498.50 |
508.00 |
487.00 |
498.50 |
0.0M |
| 2024-10-11 |
503.00 |
523.00 |
496.00 |
499.50 |
0.0M |
| 2024-10-09 |
525.00 |
534.00 |
493.00 |
504.00 |
0.0M |
| 2024-10-08 |
525.00 |
536.00 |
490.50 |
517.00 |
0.0M |
| 2024-10-07 |
493.00 |
535.00 |
490.00 |
531.00 |
0.0M |
| 2024-10-04 |
515.00 |
532.00 |
486.00 |
486.50 |
0.0M |
| 2024-10-01 |
520.00 |
546.00 |
502.00 |
511.00 |
0.0M |
| 2024-09-30 |
502.00 |
525.00 |
502.00 |
519.00 |
0.3M |
| 2024-09-27 |
518.00 |
525.00 |
508.00 |
508.00 |
0.0M |
| 2024-09-26 |
527.00 |
530.00 |
512.00 |
515.00 |
0.0M |
| 2024-09-25 |
539.00 |
539.00 |
522.00 |
522.00 |
0.0M |
| 2024-09-24 |
535.00 |
535.00 |
516.00 |
530.00 |
0.3M |
| 2024-09-23 |
534.00 |
535.00 |
521.00 |
535.00 |
0.0M |
| 2024-09-20 |
535.00 |
535.00 |
521.00 |
528.00 |
0.0M |
| 2024-09-19 |
511.00 |
521.00 |
508.00 |
521.00 |
0.0M |
| 2024-09-18 |
508.00 |
524.00 |
508.00 |
509.00 |
0.0M |
| 2024-09-16 |
525.00 |
530.00 |
512.00 |
516.00 |
0.0M |
| 2024-09-13 |
529.00 |
534.00 |
503.00 |
530.00 |
0.0M |
| 2024-09-12 |
498.50 |
535.00 |
492.50 |
531.00 |
0.0M |
| 2024-09-11 |
491.00 |
503.00 |
479.50 |
486.50 |
0.0M |
| 2024-09-10 |
480.00 |
502.00 |
460.00 |
479.50 |
0.0M |
| 2024-09-09 |
481.00 |
498.50 |
472.00 |
476.50 |
0.0M |
| 2024-09-06 |
518.00 |
534.00 |
482.00 |
494.00 |
0.0M |
| 2024-09-05 |
498.00 |
509.00 |
485.00 |
509.00 |
0.0M |
| 2024-09-04 |
471.00 |
505.00 |
457.00 |
463.00 |
0.0M |
| 2024-09-03 |
458.00 |
501.00 |
447.50 |
496.50 |
0.0M |
| 2024-09-02 |
443.00 |
468.00 |
443.00 |
455.50 |
0.0M |
| 2024-08-30 |
446.00 |
456.00 |
430.00 |
437.50 |
0.0M |
| 2024-08-29 |
417.00 |
443.00 |
414.00 |
436.00 |
0.0M |
| 2024-08-28 |
429.00 |
434.00 |
419.00 |
422.00 |
0.0M |
| 2024-08-27 |
419.00 |
442.50 |
413.50 |
423.50 |
0.0M |
| 2024-08-26 |
450.00 |
452.50 |
412.00 |
412.00 |
0.0M |
| 2024-08-23 |
424.00 |
444.50 |
423.00 |
441.00 |
0.0M |
| 2024-08-22 |
444.50 |
446.00 |
430.00 |
436.50 |
0.0M |
| 2024-08-21 |
459.50 |
465.00 |
433.50 |
437.00 |
0.0M |
| 2024-08-20 |
445.50 |
459.50 |
442.00 |
454.00 |
0.0M |
| 2024-08-19 |
449.50 |
457.00 |
438.50 |
441.00 |
0.0M |
| 2024-08-16 |
449.50 |
462.00 |
442.00 |
444.50 |
0.0M |
| 2024-08-15 |
418.00 |
448.50 |
416.50 |
435.00 |
0.0M |
| 2024-08-14 |
416.00 |
437.50 |
416.00 |
424.00 |
0.0M |
| 2024-08-13 |
410.00 |
417.50 |
393.00 |
405.50 |
0.0M |
| 2024-08-12 |
389.00 |
409.00 |
380.50 |
409.00 |
0.0M |
| 2024-08-09 |
371.50 |
389.00 |
365.00 |
372.00 |
0.0M |
| 2024-08-08 |
353.50 |
380.00 |
348.00 |
357.00 |
0.0M |
| 2024-08-07 |
320.00 |
353.50 |
320.00 |
353.50 |
0.0M |
| 2024-08-06 |
347.50 |
358.00 |
313.00 |
321.50 |
0.0M |
| 2024-08-05 |
357.50 |
358.00 |
347.50 |
347.50 |
0.0M |
| 2024-08-02 |
390.00 |
397.50 |
382.00 |
386.00 |
0.0M |
| 2024-08-01 |
411.50 |
430.50 |
400.00 |
401.00 |
0.0M |
| 2024-07-31 |
402.00 |
436.50 |
391.50 |
410.50 |
0.0M |
| 2024-07-30 |
390.00 |
409.00 |
382.00 |
401.50 |
0.0M |
| 2024-07-29 |
440.00 |
456.50 |
405.50 |
405.50 |
0.0M |
| 2024-07-26 |
432.50 |
472.50 |
432.50 |
450.50 |
0.0M |
| 2024-07-23 |
477.00 |
484.50 |
465.00 |
468.00 |
0.0M |
| 2024-07-22 |
487.00 |
487.00 |
461.00 |
466.00 |
0.0M |
| 2024-07-19 |
495.00 |
499.00 |
486.50 |
487.00 |
0.0M |
| 2024-07-18 |
497.00 |
524.00 |
482.00 |
499.00 |
0.0M |
| 2024-07-17 |
481.50 |
515.00 |
481.50 |
511.00 |
0.0M |
| 2024-07-16 |
440.00 |
478.50 |
439.00 |
478.50 |
0.0M |
| 2024-07-15 |
462.50 |
462.50 |
435.00 |
435.00 |
0.0M |
| 2024-07-12 |
467.00 |
467.00 |
450.00 |
450.00 |
0.0M |
| 2024-07-11 |
426.50 |
477.00 |
420.00 |
477.00 |
0.0M |
| 2024-07-10 |
427.50 |
435.83 |
421.67 |
435.83 |
0.0M |
| 2024-07-09 |
379.17 |
396.25 |
363.75 |
396.25 |
0.0M |
| 2024-07-08 |
358.33 |
384.17 |
356.67 |
360.42 |
0.0M |
| 2024-07-05 |
330.42 |
363.33 |
330.00 |
363.33 |
0.0M |
| 2024-07-04 |
369.17 |
371.67 |
330.42 |
330.42 |
0.0M |
| 2024-07-03 |
368.33 |
381.25 |
363.75 |
367.08 |
0.0M |
| 2024-07-02 |
351.25 |
368.75 |
343.33 |
363.75 |
0.0M |
| 2024-07-01 |
341.25 |
349.17 |
332.92 |
344.58 |
0.0M |
| 2024-06-28 |
329.17 |
341.25 |
329.17 |
335.83 |
0.0M |
| 2024-06-27 |
338.33 |
343.33 |
327.50 |
329.58 |
0.0M |
| 2024-06-26 |
325.83 |
344.17 |
325.83 |
337.92 |
0.0M |
| 2024-06-25 |
314.58 |
331.67 |
305.83 |
329.58 |
0.0M |
| 2024-06-24 |
319.58 |
322.08 |
312.08 |
312.92 |
0.0M |
| 2024-06-21 |
378.50 |
388.50 |
374.00 |
383.50 |
0.0M |
| 2024-06-20 |
394.00 |
401.50 |
378.00 |
381.50 |
0.0M |
| 2024-06-19 |
403.50 |
419.00 |
398.00 |
398.00 |
0.0M |
| 2024-06-18 |
421.50 |
429.00 |
398.00 |
400.00 |
0.0M |
| 2024-06-17 |
425.00 |
445.00 |
410.50 |
422.50 |
0.0M |
| 2024-06-14 |
432.00 |
433.50 |
420.00 |
425.00 |
0.0M |
| 2024-06-13 |
411.50 |
435.00 |
407.50 |
434.00 |
0.0M |
| 2024-06-12 |
395.00 |
398.00 |
384.50 |
396.00 |
0.0M |
| 2024-06-11 |
374.00 |
389.00 |
365.00 |
385.50 |
0.0M |
| 2024-06-07 |
383.50 |
391.00 |
376.50 |
380.00 |
0.0M |
| 2024-06-06 |
393.00 |
396.00 |
368.50 |
386.50 |
0.0M |
| 2024-06-05 |
369.50 |
385.00 |
363.00 |
385.00 |
0.0M |
| 2024-06-04 |
369.50 |
375.50 |
361.00 |
362.50 |
0.0M |
| 2024-06-03 |
336.00 |
372.00 |
328.00 |
369.50 |
0.0M |
| 2024-05-31 |
374.00 |
374.00 |
338.50 |
338.50 |
0.0M |
| 2024-05-30 |
362.00 |
393.50 |
361.00 |
376.00 |
0.0M |
| 2024-05-29 |
361.00 |
379.50 |
356.00 |
360.50 |
0.0M |
| 2024-05-28 |
325.00 |
354.50 |
325.00 |
354.50 |
0.0M |
| 2024-05-27 |
308.50 |
326.50 |
300.50 |
322.50 |
0.0M |
| 2024-05-24 |
275.00 |
304.50 |
272.00 |
304.50 |
0.0M |
| 2024-05-23 |
277.50 |
279.50 |
267.50 |
277.00 |
0.0M |
| 2024-05-22 |
264.50 |
276.00 |
264.50 |
275.50 |
0.0M |
| 2024-05-21 |
265.50 |
266.00 |
260.50 |
262.00 |
0.0M |
| 2024-05-20 |
267.00 |
269.00 |
260.50 |
263.00 |
0.0M |
| 2024-05-17 |
261.00 |
263.50 |
257.00 |
261.00 |
0.0M |
| 2024-05-16 |
258.50 |
270.00 |
255.00 |
260.00 |
0.0M |
| 2024-05-15 |
255.00 |
257.50 |
252.00 |
254.50 |
0.0M |
| 2024-05-14 |
239.50 |
257.00 |
238.00 |
255.00 |
0.0M |
| 2024-05-13 |
234.50 |
239.50 |
231.00 |
239.50 |
0.0M |
| 2024-05-10 |
234.00 |
236.50 |
226.50 |
234.50 |
0.0M |
| 2024-05-09 |
240.00 |
242.50 |
233.00 |
233.50 |
0.0M |
| 2024-05-08 |
240.00 |
242.00 |
238.00 |
238.50 |
0.0M |
| 2024-05-07 |
238.00 |
241.00 |
237.00 |
238.00 |
0.0M |
| 2024-05-06 |
246.00 |
247.50 |
236.00 |
237.00 |
0.0M |
| 2024-05-03 |
247.00 |
251.50 |
241.50 |
242.50 |
0.0M |
| 2024-05-02 |
249.00 |
254.00 |
241.50 |
242.50 |
0.0M |
| 2024-04-30 |
238.50 |
239.50 |
236.00 |
237.50 |
0.0M |
| 2024-04-29 |
239.00 |
239.00 |
236.00 |
237.50 |
0.0M |
| 2024-04-26 |
232.50 |
238.50 |
232.50 |
234.50 |
0.0M |
| 2024-04-25 |
233.00 |
233.00 |
228.50 |
231.00 |
0.0M |
| 2024-04-24 |
232.50 |
236.50 |
232.50 |
235.00 |
0.0M |
| 2024-04-23 |
226.00 |
228.00 |
224.00 |
228.00 |
0.0M |
| 2024-04-22 |
224.50 |
230.50 |
221.00 |
221.00 |
0.0M |
| 2024-04-19 |
237.00 |
240.00 |
220.00 |
223.00 |
0.0M |
| 2024-04-18 |
243.00 |
245.50 |
238.00 |
239.50 |
0.0M |
| 2024-04-17 |
248.00 |
248.00 |
243.00 |
245.50 |
0.0M |
| 2024-04-16 |
247.00 |
247.00 |
241.00 |
243.50 |
0.0M |
| 2024-04-15 |
257.00 |
257.00 |
247.50 |
248.50 |
0.0M |
| 2024-04-12 |
266.50 |
268.50 |
258.00 |
260.00 |
0.0M |
| 2024-04-11 |
273.00 |
277.50 |
263.50 |
265.00 |
0.0M |
| 2024-04-10 |
271.00 |
274.00 |
266.50 |
267.50 |
0.0M |
| 2024-04-09 |
268.00 |
272.50 |
267.00 |
272.00 |
0.0M |
| 2024-04-08 |
277.50 |
278.00 |
266.00 |
267.50 |
0.0M |
| 2024-04-03 |
255.50 |
279.00 |
254.50 |
278.00 |
0.0M |
| 2024-04-02 |
261.00 |
261.50 |
255.00 |
257.00 |
0.0M |
| 2024-04-01 |
252.00 |
263.00 |
252.00 |
261.00 |
0.0M |
| 2024-03-29 |
250.00 |
255.50 |
248.50 |
250.00 |
0.0M |
| 2024-03-28 |
249.00 |
251.50 |
246.00 |
248.50 |
0.0M |
| 2024-03-27 |
248.00 |
255.00 |
242.50 |
251.50 |
0.0M |
| 2024-03-26 |
261.50 |
261.50 |
242.50 |
246.00 |
0.0M |
| 2024-03-25 |
259.00 |
261.50 |
257.00 |
258.00 |
0.0M |
| 2024-03-22 |
266.50 |
266.50 |
256.50 |
257.50 |
0.0M |
| 2024-03-21 |
263.50 |
272.00 |
262.00 |
262.00 |
0.0M |
| 2024-03-20 |
259.50 |
265.00 |
255.50 |
258.00 |
0.0M |
| 2024-03-19 |
269.00 |
269.00 |
258.00 |
258.00 |
0.0M |
| 2024-03-18 |
272.00 |
276.00 |
263.50 |
268.50 |
0.0M |
| 2024-03-15 |
259.50 |
278.00 |
257.00 |
270.50 |
0.0M |
| 2024-03-14 |
256.00 |
264.00 |
254.00 |
258.00 |
0.0M |
| 2024-03-13 |
269.00 |
269.00 |
258.00 |
258.00 |
0.0M |
| 2024-03-12 |
265.00 |
271.00 |
264.00 |
266.50 |
0.0M |
| 2024-03-11 |
275.00 |
277.00 |
265.00 |
265.00 |
0.0M |
| 2024-03-08 |
286.50 |
293.00 |
270.50 |
271.00 |
0.0M |
| 2024-03-07 |
293.00 |
298.00 |
282.50 |
284.00 |
0.0M |
| 2024-03-06 |
290.50 |
299.50 |
286.00 |
291.50 |
0.0M |
| 2024-03-05 |
307.50 |
307.50 |
295.00 |
296.50 |
0.0M |
| 2024-03-04 |
315.00 |
323.50 |
302.50 |
303.00 |
0.0M |
| 2024-03-01 |
299.50 |
318.00 |
277.50 |
312.00 |
0.0M |
| 2024-02-29 |
271.50 |
293.50 |
270.50 |
293.50 |
0.0M |
| 2024-02-27 |
258.00 |
269.00 |
254.00 |
267.00 |
0.0M |
| 2024-02-26 |
264.50 |
267.50 |
256.50 |
258.00 |
0.0M |
| 2024-02-23 |
280.50 |
289.00 |
263.50 |
264.50 |
0.0M |
| 2024-02-22 |
260.00 |
281.50 |
259.00 |
277.00 |
0.0M |
| 2024-02-21 |
260.00 |
263.00 |
256.00 |
256.00 |
0.0M |
| 2024-02-20 |
260.00 |
264.00 |
257.50 |
260.00 |
0.0M |
| 2024-02-19 |
264.50 |
268.00 |
262.00 |
263.00 |
0.0M |
| 2024-02-16 |
260.00 |
265.00 |
256.00 |
262.50 |
0.0M |
| 2024-02-15 |
248.50 |
260.50 |
246.50 |
258.50 |
0.0M |
| 2024-02-05 |
239.00 |
244.50 |
237.50 |
240.50 |
0.0M |
| 2024-02-02 |
242.00 |
242.50 |
231.50 |
240.00 |
0.0M |
| 2024-02-01 |
252.00 |
258.00 |
237.50 |
239.50 |
0.0M |
| 2024-01-31 |
250.00 |
261.00 |
248.00 |
253.50 |
0.0M |
| 2024-01-30 |
250.50 |
254.00 |
247.00 |
247.50 |
0.0M |
| 2024-01-29 |
245.50 |
254.00 |
243.50 |
250.50 |
0.0M |
| 2024-01-26 |
247.50 |
250.00 |
243.50 |
245.50 |
0.0M |
| 2024-01-25 |
263.00 |
266.00 |
249.00 |
250.00 |
0.0M |
| 2024-01-24 |
261.00 |
274.00 |
259.00 |
262.50 |
0.0M |
| 2024-01-23 |
259.50 |
262.00 |
253.50 |
258.50 |
0.0M |
| 2024-01-22 |
263.50 |
267.50 |
258.50 |
258.50 |
0.0M |
| 2024-01-19 |
266.00 |
269.00 |
255.50 |
262.50 |
0.0M |
| 2024-01-18 |
261.50 |
266.00 |
251.00 |
261.50 |
0.0M |
| 2024-01-17 |
281.50 |
284.00 |
254.50 |
260.50 |
0.0M |
| 2024-01-16 |
284.00 |
289.00 |
280.00 |
281.00 |
0.0M |
| 2024-01-15 |
275.00 |
287.00 |
272.00 |
286.00 |
0.0M |
| 2024-01-12 |
280.00 |
285.00 |
272.50 |
273.00 |
0.0M |
| 2024-01-11 |
265.50 |
280.00 |
265.50 |
280.00 |
0.0M |
| 2024-01-10 |
259.50 |
266.00 |
257.00 |
263.50 |
0.0M |
| 2024-01-09 |
268.00 |
268.00 |
260.00 |
261.00 |
0.0M |
| 2024-01-08 |
278.00 |
278.00 |
263.00 |
263.00 |
0.0M |
| 2024-01-05 |
266.00 |
272.00 |
266.00 |
271.50 |
0.0M |
| 2024-01-04 |
274.00 |
279.00 |
264.00 |
265.00 |
0.0M |
| 2024-01-03 |
271.00 |
280.00 |
268.00 |
274.00 |
0.0M |
| 2024-01-02 |
260.00 |
278.00 |
251.00 |
273.00 |
0.0M |