| 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 |
| 2024-12-27 |
394.00 |
397.60 |
384.00 |
386.00 |
1.4M |
| 2024-12-26 |
391.40 |
397.00 |
384.60 |
390.00 |
0.5M |
| 2024-12-23 |
390.00 |
398.00 |
385.20 |
398.00 |
1.5M |
| 2024-12-20 |
389.80 |
391.60 |
383.20 |
390.00 |
2.8M |
| 2024-12-19 |
383.00 |
391.00 |
377.00 |
385.00 |
1.1M |
| 2024-12-18 |
390.00 |
390.00 |
375.00 |
389.00 |
1.2M |
| 2024-12-17 |
391.00 |
399.00 |
382.40 |
385.40 |
2.2M |
| 2024-12-16 |
400.00 |
400.00 |
390.40 |
400.00 |
0.6M |
| 2024-12-13 |
390.20 |
397.60 |
387.00 |
397.00 |
0.5M |
| 2024-12-12 |
385.20 |
399.80 |
380.80 |
395.00 |
1.6M |
| 2024-12-11 |
402.00 |
404.80 |
387.00 |
388.00 |
0.9M |
| 2024-12-10 |
406.80 |
409.00 |
395.00 |
404.80 |
1.3M |
| 2024-12-09 |
386.20 |
395.80 |
386.20 |
395.00 |
1.1M |
| 2024-12-06 |
384.80 |
394.40 |
384.80 |
391.00 |
0.8M |
| 2024-12-05 |
389.40 |
394.00 |
384.20 |
385.20 |
1.5M |
| 2024-12-04 |
395.00 |
396.00 |
386.00 |
396.00 |
0.8M |
| 2024-12-03 |
395.40 |
396.60 |
385.00 |
394.00 |
2.0M |
| 2024-12-02 |
370.40 |
394.60 |
370.40 |
390.00 |
1.2M |
| 2024-11-29 |
378.40 |
385.40 |
370.00 |
370.00 |
2.2M |
| 2024-11-28 |
381.60 |
385.00 |
373.00 |
385.00 |
3.0M |
| 2024-11-27 |
395.00 |
395.00 |
380.60 |
385.00 |
1.5M |
| 2024-11-26 |
409.00 |
409.00 |
390.00 |
390.00 |
1.5M |
| 2024-11-25 |
404.00 |
415.00 |
394.00 |
415.00 |
2.7M |
| 2024-11-22 |
397.60 |
403.40 |
390.20 |
397.00 |
0.4M |
| 2024-11-21 |
399.00 |
414.60 |
395.00 |
408.00 |
1.4M |
| 2024-11-20 |
397.00 |
399.00 |
390.00 |
399.00 |
1.0M |
| 2024-11-19 |
383.00 |
398.60 |
383.00 |
393.80 |
1.1M |
| 2024-11-18 |
386.00 |
390.00 |
378.20 |
383.00 |
1.1M |
| 2024-11-15 |
375.00 |
387.00 |
375.00 |
383.00 |
1.2M |
| 2024-11-14 |
377.00 |
383.60 |
370.00 |
380.00 |
1.8M |
| 2024-11-13 |
380.20 |
385.60 |
378.00 |
378.00 |
2.4M |
| 2024-11-12 |
388.60 |
392.40 |
380.20 |
380.20 |
1.1M |
| 2024-11-11 |
387.00 |
391.40 |
381.20 |
390.00 |
0.9M |
| 2024-11-08 |
395.00 |
395.00 |
387.00 |
392.60 |
0.8M |
| 2024-11-07 |
398.00 |
400.00 |
366.00 |
400.00 |
8.1M |
| 2024-11-06 |
409.00 |
411.80 |
395.20 |
395.20 |
1.8M |
| 2024-11-05 |
402.00 |
409.60 |
401.20 |
409.00 |
0.6M |
| 2024-11-04 |
396.00 |
405.00 |
396.00 |
405.00 |
0.8M |
| 2024-10-31 |
410.00 |
410.40 |
396.00 |
396.00 |
1.9M |
| 2024-10-30 |
409.00 |
415.00 |
404.40 |
415.00 |
1.9M |
| 2024-10-29 |
413.80 |
414.00 |
408.20 |
413.00 |
1.0M |
| 2024-10-28 |
408.00 |
414.00 |
407.20 |
413.80 |
0.6M |
| 2024-10-25 |
406.00 |
412.80 |
406.00 |
412.80 |
0.4M |
| 2024-10-24 |
408.00 |
410.20 |
405.40 |
409.00 |
0.4M |
| 2024-10-23 |
415.40 |
416.80 |
405.40 |
407.00 |
0.9M |
| 2024-10-22 |
412.00 |
417.40 |
410.00 |
417.40 |
0.7M |
| 2024-10-21 |
406.00 |
414.00 |
403.40 |
408.40 |
0.6M |
| 2024-10-18 |
409.00 |
412.00 |
402.00 |
409.00 |
1.4M |
| 2024-10-17 |
412.60 |
415.40 |
408.40 |
408.40 |
1.1M |
| 2024-10-16 |
408.40 |
413.40 |
407.00 |
407.00 |
0.7M |
| 2024-10-15 |
405.00 |
409.80 |
404.60 |
408.40 |
1.7M |
| 2024-10-14 |
407.00 |
413.00 |
402.00 |
402.00 |
0.8M |
| 2024-10-11 |
418.00 |
418.60 |
404.20 |
407.80 |
1.2M |
| 2024-10-10 |
416.00 |
425.00 |
416.00 |
420.40 |
1.6M |
| 2024-10-09 |
435.80 |
438.00 |
429.80 |
429.80 |
1.2M |
| 2024-10-08 |
429.00 |
438.00 |
425.60 |
438.00 |
1.2M |
| 2024-10-07 |
417.00 |
446.00 |
417.00 |
429.00 |
1.2M |
| 2024-10-04 |
412.00 |
420.00 |
410.80 |
420.00 |
1.2M |
| 2024-10-03 |
417.00 |
422.00 |
412.00 |
412.00 |
1.3M |
| 2024-10-02 |
402.00 |
419.20 |
401.00 |
416.20 |
1.1M |
| 2024-10-01 |
401.00 |
407.60 |
401.00 |
404.40 |
1.4M |
| 2024-09-30 |
408.20 |
410.80 |
402.80 |
404.00 |
1.9M |
| 2024-09-27 |
397.80 |
410.00 |
397.20 |
410.00 |
1.9M |
| 2024-09-26 |
410.00 |
411.00 |
408.00 |
410.00 |
1.8M |
| 2024-09-25 |
413.20 |
417.00 |
408.60 |
410.00 |
1.8M |
| 2024-09-24 |
414.00 |
416.40 |
407.20 |
413.00 |
1.6M |
| 2024-09-23 |
403.80 |
417.20 |
403.80 |
414.00 |
1.5M |
| 2024-09-20 |
403.20 |
408.00 |
402.00 |
403.40 |
2.3M |
| 2024-09-19 |
404.00 |
408.80 |
400.40 |
402.80 |
1.9M |
| 2024-09-18 |
404.80 |
408.60 |
401.00 |
404.00 |
1.7M |
| 2024-09-17 |
409.00 |
411.60 |
404.00 |
405.00 |
1.8M |
| 2024-09-16 |
411.00 |
414.80 |
410.60 |
413.40 |
1.0M |
| 2024-09-13 |
418.60 |
422.00 |
411.00 |
411.00 |
1.5M |
| 2024-09-12 |
415.00 |
419.40 |
408.20 |
418.60 |
1.1M |
| 2024-09-11 |
408.00 |
416.20 |
407.00 |
407.20 |
1.0M |
| 2024-09-10 |
402.60 |
419.80 |
402.60 |
407.00 |
1.5M |
| 2024-09-09 |
401.00 |
410.00 |
401.00 |
402.00 |
0.6M |
| 2024-09-06 |
398.00 |
402.40 |
397.00 |
400.00 |
1.2M |
| 2024-09-05 |
394.00 |
407.00 |
394.00 |
404.00 |
1.1M |
| 2024-09-04 |
397.40 |
398.00 |
387.40 |
398.00 |
1.3M |
| 2024-09-03 |
405.60 |
407.00 |
397.00 |
398.60 |
1.5M |
| 2024-09-02 |
400.00 |
408.00 |
395.80 |
405.00 |
1.0M |
| 2024-08-30 |
400.00 |
410.00 |
396.20 |
396.20 |
3.5M |
| 2024-08-29 |
404.20 |
404.20 |
395.80 |
403.00 |
1.2M |
| 2024-08-28 |
410.00 |
414.60 |
405.20 |
405.20 |
0.6M |
| 2024-08-27 |
410.20 |
417.00 |
404.60 |
408.40 |
1.5M |
| 2024-08-22 |
412.20 |
423.80 |
412.20 |
417.20 |
1.7M |
| 2024-08-21 |
411.00 |
419.00 |
407.00 |
411.00 |
1.8M |
| 2024-08-20 |
405.00 |
421.00 |
402.00 |
412.00 |
3.6M |
| 2024-08-19 |
399.80 |
408.00 |
394.60 |
396.00 |
2.8M |
| 2024-08-16 |
371.00 |
407.80 |
371.00 |
395.00 |
3.0M |
| 2024-08-15 |
369.00 |
380.00 |
366.00 |
374.00 |
0.8M |
| 2024-08-14 |
370.00 |
374.00 |
365.00 |
369.00 |
1.3M |
| 2024-08-13 |
369.00 |
370.00 |
363.00 |
367.00 |
1.7M |
| 2024-08-12 |
356.20 |
365.00 |
356.20 |
365.00 |
0.7M |
| 2024-08-09 |
355.20 |
361.00 |
355.00 |
357.80 |
0.7M |
| 2024-08-08 |
353.00 |
359.80 |
350.00 |
357.00 |
1.3M |
| 2024-08-07 |
346.20 |
352.00 |
343.00 |
352.00 |
1.5M |
| 2024-08-06 |
341.00 |
348.00 |
338.00 |
348.00 |
2.1M |
| 2024-08-05 |
349.00 |
349.00 |
342.20 |
348.00 |
1.7M |
| 2024-08-02 |
359.00 |
359.00 |
344.00 |
350.00 |
3.7M |
| 2024-08-01 |
356.00 |
360.00 |
353.60 |
360.00 |
0.8M |
| 2024-07-31 |
351.20 |
356.00 |
350.60 |
356.00 |
1.1M |
| 2024-07-30 |
350.40 |
353.40 |
348.00 |
353.00 |
1.0M |
| 2024-07-29 |
354.00 |
359.80 |
350.00 |
350.00 |
1.6M |
| 2024-07-26 |
354.60 |
357.00 |
352.20 |
355.00 |
1.0M |
| 2024-07-25 |
360.00 |
360.00 |
351.20 |
353.80 |
1.2M |
| 2024-07-23 |
357.20 |
363.00 |
356.20 |
362.80 |
0.7M |
| 2024-07-22 |
361.40 |
365.40 |
355.80 |
355.80 |
0.8M |
| 2024-07-19 |
367.00 |
369.80 |
363.20 |
369.80 |
0.9M |
| 2024-07-18 |
366.80 |
366.80 |
362.60 |
363.00 |
0.5M |
| 2024-07-17 |
362.80 |
367.00 |
359.00 |
364.40 |
0.5M |
| 2024-07-16 |
369.00 |
370.20 |
362.00 |
362.00 |
0.7M |
| 2024-07-15 |
366.00 |
374.00 |
363.20 |
363.20 |
0.8M |
| 2024-07-12 |
361.00 |
370.80 |
358.20 |
368.00 |
1.0M |
| 2024-07-11 |
356.60 |
360.80 |
354.40 |
360.00 |
0.9M |
| 2024-07-10 |
355.20 |
361.60 |
355.00 |
356.40 |
0.4M |
| 2024-07-09 |
359.20 |
361.60 |
352.00 |
360.00 |
0.9M |
| 2024-07-08 |
362.80 |
365.00 |
355.00 |
355.00 |
0.7M |
| 2024-07-05 |
367.00 |
373.60 |
359.00 |
360.00 |
0.7M |
| 2024-07-04 |
359.60 |
371.60 |
352.00 |
369.00 |
1.0M |
| 2024-07-03 |
349.80 |
359.80 |
349.80 |
359.80 |
1.3M |
| 2024-07-02 |
348.60 |
353.60 |
344.60 |
352.00 |
0.9M |
| 2024-07-01 |
349.80 |
350.20 |
345.20 |
349.00 |
0.6M |
| 2024-06-28 |
348.00 |
349.80 |
339.00 |
349.80 |
1.4M |
| 2024-06-27 |
344.20 |
349.00 |
344.20 |
348.00 |
1.1M |
| 2024-06-26 |
347.00 |
349.80 |
341.80 |
349.80 |
0.7M |
| 2024-06-25 |
334.60 |
347.00 |
332.00 |
346.00 |
1.5M |
| 2024-06-24 |
319.80 |
331.00 |
315.80 |
331.00 |
3.4M |
| 2024-06-21 |
336.20 |
339.80 |
316.00 |
316.00 |
2.6M |
| 2024-06-20 |
340.00 |
341.00 |
331.00 |
334.60 |
0.9M |
| 2024-06-19 |
339.60 |
344.00 |
338.20 |
341.00 |
0.3M |
| 2024-06-18 |
335.00 |
339.40 |
334.00 |
338.00 |
0.8M |
| 2024-06-14 |
341.00 |
344.00 |
337.40 |
339.60 |
0.6M |
| 2024-06-13 |
341.00 |
341.60 |
329.00 |
340.00 |
2.6M |
| 2024-06-11 |
350.00 |
350.00 |
341.20 |
341.20 |
1.2M |
| 2024-06-10 |
350.00 |
353.00 |
345.00 |
350.00 |
1.2M |
| 2024-06-07 |
352.00 |
357.00 |
350.00 |
354.40 |
1.6M |
| 2024-06-06 |
342.00 |
354.20 |
335.60 |
353.80 |
3.0M |
| 2024-06-05 |
335.00 |
338.40 |
333.40 |
335.00 |
1.5M |
| 2024-06-04 |
345.00 |
345.60 |
333.40 |
333.60 |
1.6M |
| 2024-06-03 |
338.00 |
344.60 |
332.20 |
338.00 |
1.1M |
| 2024-05-31 |
329.60 |
341.60 |
321.40 |
341.60 |
5.2M |
| 2024-05-30 |
329.80 |
331.60 |
327.40 |
329.60 |
1.3M |
| 2024-05-29 |
334.00 |
336.00 |
327.00 |
329.60 |
2.0M |
| 2024-05-28 |
350.80 |
351.00 |
338.40 |
338.60 |
1.3M |
| 2024-05-27 |
354.00 |
354.20 |
346.60 |
350.00 |
0.6M |
| 2024-05-24 |
351.00 |
353.00 |
348.40 |
353.00 |
0.8M |
| 2024-05-23 |
350.80 |
351.60 |
348.20 |
351.20 |
0.8M |
| 2024-05-22 |
339.20 |
354.00 |
337.40 |
354.00 |
1.8M |
| 2024-05-21 |
344.00 |
348.00 |
340.60 |
347.00 |
1.7M |
| 2024-05-20 |
330.00 |
340.40 |
329.60 |
339.40 |
1.1M |
| 2024-05-17 |
345.00 |
345.60 |
334.00 |
334.00 |
1.5M |
| 2024-05-16 |
348.00 |
348.80 |
340.20 |
345.80 |
1.7M |
| 2024-05-15 |
347.00 |
353.20 |
345.20 |
349.00 |
1.2M |
| 2024-05-14 |
356.40 |
358.80 |
352.00 |
353.40 |
1.5M |
| 2024-05-13 |
350.00 |
363.80 |
349.40 |
361.00 |
1.7M |
| 2024-05-10 |
354.40 |
357.80 |
345.60 |
345.60 |
0.6M |
| 2024-05-09 |
358.80 |
359.00 |
349.00 |
354.00 |
1.0M |
| 2024-05-08 |
338.00 |
359.00 |
338.00 |
359.00 |
2.6M |
| 2024-05-07 |
348.00 |
354.00 |
347.80 |
350.20 |
2.5M |
| 2024-05-06 |
344.80 |
352.00 |
342.80 |
347.00 |
0.7M |
| 2024-05-03 |
347.80 |
348.80 |
342.00 |
342.00 |
0.9M |
| 2024-05-02 |
330.20 |
348.20 |
330.20 |
348.00 |
1.8M |
| 2024-04-30 |
336.00 |
341.40 |
331.00 |
331.00 |
1.6M |
| 2024-04-29 |
325.00 |
336.60 |
324.00 |
336.20 |
1.3M |
| 2024-04-26 |
329.80 |
332.00 |
326.40 |
326.40 |
0.7M |
| 2024-04-25 |
331.00 |
331.00 |
327.40 |
329.60 |
0.8M |
| 2024-04-24 |
332.00 |
334.60 |
327.00 |
330.00 |
0.8M |
| 2024-04-23 |
325.80 |
330.00 |
324.00 |
328.00 |
1.5M |
| 2024-04-22 |
333.80 |
334.80 |
325.00 |
325.00 |
0.7M |
| 2024-04-19 |
325.00 |
337.00 |
323.20 |
328.40 |
0.8M |
| 2024-04-18 |
315.80 |
334.00 |
315.80 |
331.00 |
1.7M |
| 2024-04-17 |
314.20 |
321.00 |
313.00 |
315.00 |
1.2M |
| 2024-04-16 |
315.20 |
316.80 |
312.20 |
314.20 |
2.3M |
| 2024-04-15 |
330.00 |
332.00 |
324.40 |
326.00 |
1.6M |
| 2024-04-12 |
330.00 |
332.00 |
329.00 |
330.00 |
1.4M |
| 2024-04-11 |
330.00 |
332.60 |
327.20 |
329.00 |
0.9M |
| 2024-04-08 |
329.00 |
329.00 |
323.20 |
326.00 |
0.6M |
| 2024-04-05 |
329.00 |
330.00 |
322.20 |
326.00 |
1.1M |
| 2024-04-04 |
327.20 |
331.00 |
319.20 |
321.00 |
1.0M |
| 2024-04-03 |
332.60 |
334.00 |
323.60 |
329.20 |
1.3M |
| 2024-04-02 |
330.00 |
339.60 |
322.00 |
333.00 |
2.3M |
| 2024-04-01 |
315.00 |
320.60 |
313.40 |
320.00 |
1.8M |
| 2024-03-27 |
328.00 |
330.00 |
318.00 |
318.00 |
1.1M |
| 2024-03-26 |
316.00 |
324.00 |
316.00 |
324.00 |
2.7M |
| 2024-03-25 |
317.40 |
318.80 |
316.40 |
317.20 |
0.8M |
| 2024-03-22 |
320.00 |
322.00 |
316.20 |
318.40 |
1.8M |
| 2024-03-21 |
316.40 |
344.00 |
316.40 |
344.00 |
1.7M |
| 2024-03-20 |
314.00 |
315.80 |
310.20 |
314.80 |
1.1M |
| 2024-03-19 |
307.20 |
314.80 |
304.40 |
307.00 |
2.3M |
| 2024-03-18 |
313.80 |
316.00 |
307.20 |
307.20 |
1.1M |
| 2024-03-15 |
311.00 |
315.00 |
303.00 |
315.00 |
4.3M |
| 2024-03-14 |
310.00 |
315.00 |
309.00 |
313.00 |
1.5M |
| 2024-03-13 |
305.40 |
320.32 |
302.41 |
314.35 |
2.8M |
| 2024-03-12 |
300.62 |
309.77 |
300.62 |
307.39 |
0.8M |
| 2024-03-11 |
307.39 |
307.39 |
299.23 |
300.03 |
0.7M |
| 2024-03-08 |
298.43 |
308.18 |
293.66 |
308.18 |
1.6M |
| 2024-03-07 |
290.48 |
298.43 |
287.09 |
298.43 |
1.2M |
| 2024-03-06 |
293.26 |
293.26 |
286.89 |
290.48 |
1.0M |
| 2024-03-05 |
298.43 |
301.42 |
293.86 |
293.86 |
0.9M |
| 2024-03-04 |
284.51 |
303.81 |
284.51 |
298.43 |
2.2M |
| 2024-03-01 |
287.29 |
300.42 |
281.72 |
281.72 |
2.0M |
| 2024-02-29 |
281.52 |
289.88 |
281.52 |
287.49 |
3.0M |
| 2024-02-28 |
283.11 |
285.30 |
279.93 |
283.51 |
1.2M |
| 2024-02-27 |
273.76 |
286.50 |
273.76 |
286.50 |
1.5M |
| 2024-02-26 |
278.74 |
284.31 |
276.55 |
276.55 |
2.0M |
| 2024-02-23 |
278.14 |
284.51 |
277.54 |
277.54 |
0.9M |
| 2024-02-22 |
279.53 |
283.51 |
274.76 |
274.76 |
1.6M |
| 2024-02-21 |
285.90 |
287.29 |
277.54 |
278.54 |
1.4M |
| 2024-02-20 |
283.51 |
291.47 |
279.14 |
288.49 |
2.4M |
| 2024-02-19 |
283.51 |
286.50 |
273.76 |
274.56 |
0.6M |
| 2024-02-16 |
273.56 |
278.54 |
272.57 |
278.54 |
1.8M |
| 2024-02-15 |
268.59 |
279.93 |
268.59 |
271.57 |
1.1M |
| 2024-02-14 |
270.58 |
270.58 |
260.04 |
268.59 |
2.0M |
| 2024-02-13 |
273.37 |
274.36 |
268.79 |
270.58 |
1.9M |
| 2024-02-12 |
271.57 |
277.15 |
269.59 |
272.57 |
1.2M |
| 2024-02-08 |
268.59 |
278.54 |
266.60 |
269.59 |
2.0M |
| 2024-02-07 |
260.04 |
270.98 |
260.04 |
268.59 |
2.0M |
| 2024-02-06 |
254.86 |
259.44 |
252.08 |
258.44 |
2.2M |
| 2024-02-05 |
248.70 |
256.45 |
248.70 |
254.46 |
1.8M |
| 2024-02-02 |
247.30 |
249.29 |
244.72 |
246.71 |
1.6M |
| 2024-02-01 |
238.75 |
245.11 |
238.75 |
241.73 |
1.7M |
| 2024-01-31 |
239.54 |
243.52 |
239.15 |
241.73 |
4.1M |
| 2024-01-30 |
234.97 |
239.54 |
232.98 |
238.15 |
1.2M |
| 2024-01-29 |
234.77 |
237.75 |
234.57 |
234.77 |
0.8M |
| 2024-01-26 |
238.75 |
239.54 |
233.77 |
234.77 |
1.6M |
| 2024-01-25 |
241.73 |
246.71 |
239.74 |
239.74 |
0.9M |
| 2024-01-24 |
240.74 |
244.72 |
239.74 |
244.72 |
1.2M |
| 2024-01-23 |
240.54 |
242.13 |
238.15 |
242.13 |
1.2M |
| 2024-01-22 |
238.35 |
241.53 |
237.75 |
239.74 |
0.7M |
| 2024-01-19 |
244.91 |
244.91 |
235.17 |
237.95 |
10.2M |
| 2024-01-18 |
248.70 |
250.49 |
243.92 |
246.51 |
0.7M |
| 2024-01-17 |
247.70 |
250.88 |
245.91 |
246.71 |
1.4M |
| 2024-01-16 |
249.89 |
253.47 |
243.72 |
247.10 |
1.4M |
| 2024-01-15 |
244.32 |
251.08 |
242.33 |
249.89 |
1.3M |
| 2024-01-12 |
237.35 |
244.52 |
237.35 |
244.52 |
1.6M |
| 2024-01-11 |
235.76 |
242.33 |
234.77 |
237.16 |
1.2M |
| 2024-01-10 |
245.11 |
247.70 |
239.74 |
239.74 |
1.2M |
| 2024-01-09 |
247.70 |
250.29 |
245.11 |
245.11 |
1.2M |
| 2024-01-08 |
250.68 |
251.68 |
247.70 |
247.70 |
0.5M |
| 2024-01-05 |
251.48 |
253.67 |
249.69 |
250.68 |
0.8M |
| 2024-01-04 |
248.70 |
254.07 |
245.91 |
254.07 |
1.2M |
| 2024-01-03 |
252.28 |
252.28 |
245.71 |
248.50 |
0.6M |
| 2024-01-02 |
239.94 |
254.66 |
238.75 |
254.66 |
0.6M |