| 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 |
731.50 |
731.50 |
724.74 |
724.74 |
0.0M |
| 2024-12-30 |
711.99 |
711.99 |
709.00 |
709.00 |
0.0M |
| 2024-12-27 |
714.00 |
724.99 |
710.00 |
711.50 |
0.0M |
| 2024-12-26 |
730.50 |
730.50 |
730.50 |
730.50 |
0.0M |
| 2024-12-24 |
736.00 |
736.00 |
732.50 |
732.50 |
0.0M |
| 2024-12-23 |
725.00 |
725.00 |
725.00 |
725.00 |
0.0M |
| 2024-12-20 |
718.00 |
718.00 |
715.50 |
715.75 |
0.0M |
| 2024-12-19 |
736.35 |
737.00 |
736.35 |
737.00 |
0.0M |
| 2024-12-18 |
750.00 |
750.00 |
750.00 |
750.00 |
0.0M |
| 2024-12-17 |
741.80 |
755.00 |
741.80 |
754.01 |
0.0M |
| 2024-12-16 |
744.18 |
744.50 |
736.50 |
739.00 |
0.0M |
| 2024-12-13 |
754.70 |
754.70 |
747.00 |
749.60 |
0.0M |
| 2024-12-11 |
787.19 |
787.19 |
765.00 |
770.00 |
0.0M |
| 2024-12-10 |
800.00 |
801.50 |
800.00 |
800.00 |
0.0M |
| 2024-12-09 |
805.02 |
850.97 |
805.02 |
836.00 |
0.0M |
| 2024-12-06 |
762.00 |
762.00 |
758.00 |
759.20 |
0.0M |
| 2024-12-05 |
745.00 |
750.00 |
738.20 |
738.20 |
0.0M |
| 2024-12-04 |
722.60 |
725.00 |
722.60 |
725.00 |
0.0M |
| 2024-12-03 |
765.52 |
765.52 |
761.00 |
762.00 |
0.0M |
| 2024-12-02 |
770.00 |
770.00 |
765.34 |
765.52 |
0.0M |
| 2024-11-28 |
768.49 |
785.00 |
768.49 |
785.00 |
0.0M |
| 2024-11-27 |
763.00 |
769.99 |
763.00 |
768.50 |
0.0M |
| 2024-11-26 |
716.81 |
716.81 |
716.81 |
716.81 |
0.0M |
| 2024-11-25 |
695.00 |
700.71 |
695.00 |
700.71 |
0.0M |
| 2024-11-22 |
734.99 |
736.59 |
710.00 |
710.00 |
0.0M |
| 2024-11-21 |
725.04 |
733.00 |
725.04 |
733.00 |
0.0M |
| 2024-11-20 |
712.27 |
712.28 |
712.27 |
712.28 |
0.0M |
| 2024-11-15 |
678.59 |
700.00 |
678.59 |
699.00 |
0.0M |
| 2024-11-14 |
688.00 |
706.00 |
682.00 |
682.00 |
0.0M |
| 2024-11-13 |
746.00 |
746.00 |
735.00 |
735.00 |
0.0M |
| 2024-11-12 |
799.99 |
799.99 |
744.00 |
744.00 |
0.0M |
| 2024-11-11 |
802.50 |
802.50 |
796.91 |
796.91 |
0.0M |
| 2024-11-08 |
819.00 |
819.00 |
771.00 |
776.25 |
0.0M |
| 2024-11-07 |
790.00 |
820.00 |
790.00 |
820.00 |
0.0M |
| 2024-11-06 |
787.00 |
790.00 |
776.80 |
776.80 |
0.0M |
| 2024-11-05 |
808.28 |
808.28 |
802.00 |
802.00 |
0.0M |
| 2024-11-04 |
810.00 |
810.00 |
803.30 |
803.30 |
0.0M |
| 2024-11-01 |
820.33 |
820.88 |
820.33 |
820.88 |
0.0M |
| 2024-10-31 |
810.00 |
810.00 |
810.00 |
810.00 |
0.0M |
| 2024-10-30 |
810.00 |
810.00 |
810.00 |
810.00 |
0.0M |
| 2024-10-29 |
831.50 |
831.50 |
827.34 |
827.34 |
0.0M |
| 2024-10-28 |
829.15 |
830.99 |
812.81 |
830.00 |
0.0M |
| 2024-10-25 |
800.00 |
800.00 |
793.30 |
798.00 |
0.0M |
| 2024-10-24 |
781.00 |
781.21 |
781.00 |
781.21 |
0.0M |
| 2024-10-23 |
820.00 |
820.00 |
795.00 |
795.00 |
0.0M |
| 2024-10-22 |
792.02 |
806.35 |
792.02 |
803.25 |
0.0M |
| 2024-10-21 |
796.00 |
796.00 |
796.00 |
796.00 |
0.0M |
| 2024-10-18 |
789.50 |
789.99 |
787.00 |
787.00 |
0.0M |
| 2024-10-17 |
776.00 |
778.00 |
776.00 |
777.99 |
0.0M |
| 2024-10-16 |
814.30 |
823.00 |
814.30 |
815.00 |
0.0M |
| 2024-10-15 |
847.36 |
847.36 |
790.00 |
792.00 |
0.0M |
| 2024-10-14 |
870.00 |
870.00 |
851.62 |
851.62 |
0.0M |
| 2024-10-11 |
854.99 |
854.99 |
837.52 |
846.50 |
0.0M |
| 2024-10-10 |
837.51 |
837.51 |
837.51 |
837.51 |
0.0M |
| 2024-10-09 |
832.99 |
845.71 |
805.01 |
830.00 |
0.0M |
| 2024-10-08 |
857.00 |
861.11 |
818.10 |
833.00 |
0.0M |
| 2024-10-07 |
906.93 |
909.00 |
868.50 |
909.00 |
0.0M |
| 2024-10-04 |
875.00 |
900.00 |
875.00 |
899.47 |
0.0M |
| 2024-10-03 |
846.00 |
867.50 |
846.00 |
862.87 |
0.0M |
| 2024-10-02 |
905.00 |
905.00 |
848.62 |
872.34 |
0.0M |
| 2024-09-30 |
829.96 |
844.19 |
787.03 |
796.00 |
0.0M |
| 2024-09-27 |
767.00 |
791.99 |
765.01 |
786.13 |
0.0M |
| 2024-09-26 |
685.00 |
749.99 |
685.00 |
744.50 |
0.0M |
| 2024-09-25 |
649.98 |
655.99 |
629.21 |
649.36 |
0.0M |
| 2024-09-24 |
628.70 |
653.00 |
615.00 |
653.00 |
0.0M |
| 2024-09-23 |
567.00 |
578.99 |
567.00 |
578.00 |
0.0M |
| 2024-09-20 |
557.60 |
557.60 |
550.00 |
552.00 |
0.0M |
| 2024-09-19 |
545.01 |
554.99 |
544.00 |
554.98 |
0.0M |
| 2024-09-18 |
514.10 |
518.00 |
514.10 |
518.00 |
0.0M |
| 2024-09-17 |
529.00 |
529.00 |
508.07 |
515.50 |
0.0M |
| 2024-09-13 |
508.50 |
512.79 |
502.51 |
504.00 |
0.0M |
| 2024-09-12 |
513.00 |
526.49 |
513.00 |
518.50 |
0.0M |
| 2024-09-11 |
520.00 |
526.00 |
520.00 |
525.77 |
0.0M |
| 2024-09-10 |
512.26 |
525.00 |
512.26 |
520.00 |
0.0M |
| 2024-09-09 |
520.79 |
522.01 |
514.83 |
514.83 |
0.0M |
| 2024-09-06 |
523.00 |
524.50 |
520.00 |
521.67 |
0.0M |
| 2024-09-05 |
531.29 |
531.30 |
520.00 |
520.79 |
0.0M |
| 2024-09-04 |
527.35 |
535.00 |
527.35 |
535.00 |
0.0M |
| 2024-09-03 |
531.00 |
531.40 |
520.32 |
530.00 |
0.0M |
| 2024-08-30 |
525.00 |
537.00 |
525.00 |
528.00 |
0.0M |
| 2024-08-29 |
513.01 |
523.00 |
513.01 |
523.00 |
0.0M |
| 2024-08-28 |
516.00 |
516.00 |
499.00 |
509.90 |
0.0M |
| 2024-08-27 |
524.50 |
524.50 |
520.00 |
520.00 |
0.0M |
| 2024-08-26 |
510.01 |
512.49 |
491.00 |
500.44 |
0.0M |
| 2024-08-23 |
516.00 |
524.99 |
511.00 |
511.00 |
0.0M |
| 2024-08-22 |
521.13 |
523.40 |
509.85 |
518.24 |
0.0M |
| 2024-08-21 |
524.00 |
524.00 |
499.00 |
519.00 |
0.0M |
| 2024-08-20 |
547.00 |
547.00 |
529.00 |
536.42 |
0.0M |
| 2024-08-19 |
547.00 |
557.00 |
547.00 |
551.20 |
0.0M |
| 2024-08-16 |
519.00 |
545.30 |
519.00 |
545.30 |
0.0M |
| 2024-08-15 |
511.00 |
511.00 |
503.55 |
503.55 |
0.0M |
| 2024-08-14 |
485.28 |
485.28 |
485.28 |
485.28 |
0.0M |
| 2024-08-13 |
494.00 |
496.50 |
494.00 |
495.51 |
0.0M |
| 2024-08-12 |
494.01 |
494.01 |
494.01 |
494.01 |
0.0M |
| 2024-08-09 |
486.00 |
486.00 |
484.00 |
484.81 |
0.0M |
| 2024-08-08 |
497.00 |
497.00 |
496.00 |
496.00 |
0.0M |
| 2024-08-07 |
489.12 |
489.12 |
489.12 |
489.12 |
0.0M |
| 2024-08-06 |
496.19 |
496.19 |
490.00 |
496.00 |
0.0M |
| 2024-08-05 |
485.00 |
495.29 |
479.86 |
495.29 |
0.0M |
| 2024-08-02 |
475.00 |
475.00 |
464.12 |
467.41 |
0.0M |
| 2024-08-01 |
476.00 |
476.29 |
476.00 |
476.29 |
0.0M |
| 2024-07-31 |
490.00 |
490.00 |
490.00 |
490.00 |
0.0M |
| 2024-07-30 |
490.20 |
490.20 |
490.20 |
490.20 |
0.0M |
| 2024-07-29 |
495.61 |
495.61 |
495.61 |
495.61 |
0.0M |
| 2024-07-26 |
490.00 |
490.00 |
489.00 |
489.00 |
0.0M |
| 2024-07-25 |
493.00 |
493.00 |
475.01 |
485.00 |
0.0M |
| 2024-07-24 |
479.00 |
479.00 |
471.01 |
471.03 |
0.0M |
| 2024-07-23 |
474.96 |
474.96 |
470.00 |
470.00 |
0.0M |
| 2024-07-22 |
470.23 |
484.48 |
470.23 |
481.55 |
0.0M |
| 2024-07-18 |
472.03 |
475.00 |
470.69 |
474.50 |
0.0M |
| 2024-07-17 |
480.50 |
480.50 |
476.99 |
476.99 |
0.0M |
| 2024-07-16 |
470.00 |
482.20 |
470.00 |
482.19 |
0.0M |
| 2024-07-15 |
484.00 |
484.00 |
473.44 |
473.44 |
0.0M |
| 2024-07-12 |
498.00 |
498.00 |
495.25 |
495.25 |
0.0M |
| 2024-07-11 |
500.00 |
514.99 |
500.00 |
514.99 |
0.0M |
| 2024-07-10 |
476.78 |
476.78 |
476.78 |
476.78 |
0.0M |
| 2024-07-09 |
476.90 |
480.10 |
475.00 |
480.02 |
0.0M |
| 2024-07-08 |
478.99 |
478.99 |
473.01 |
476.19 |
0.0M |
| 2024-07-05 |
479.00 |
489.99 |
477.00 |
489.99 |
0.0M |
| 2024-07-03 |
484.90 |
485.00 |
482.00 |
485.00 |
0.0M |
| 2024-07-02 |
469.81 |
469.81 |
468.92 |
469.01 |
0.0M |
| 2024-07-01 |
486.39 |
486.39 |
473.20 |
473.20 |
0.0M |
| 2024-06-28 |
490.50 |
490.50 |
473.00 |
473.00 |
0.0M |
| 2024-06-27 |
493.00 |
493.00 |
484.50 |
484.50 |
0.0M |
| 2024-06-26 |
502.76 |
504.20 |
502.76 |
504.09 |
0.0M |
| 2024-06-25 |
507.00 |
507.00 |
497.30 |
499.99 |
0.0M |
| 2024-06-21 |
512.00 |
514.03 |
507.00 |
507.00 |
0.0M |
| 2024-06-20 |
528.50 |
528.50 |
528.50 |
528.50 |
0.0M |
| 2024-06-18 |
530.00 |
535.00 |
530.00 |
535.00 |
0.0M |
| 2024-06-17 |
544.99 |
544.99 |
544.98 |
544.98 |
0.0M |
| 2024-06-14 |
546.50 |
546.50 |
530.19 |
530.19 |
0.0M |
| 2024-06-13 |
536.81 |
546.50 |
536.81 |
546.50 |
0.0M |
| 2024-06-12 |
557.00 |
557.00 |
555.00 |
555.00 |
0.0M |
| 2024-06-11 |
540.01 |
541.75 |
540.00 |
541.75 |
0.0M |
| 2024-06-10 |
537.99 |
537.99 |
537.99 |
537.99 |
0.0M |
| 2024-06-07 |
540.00 |
540.00 |
537.00 |
537.99 |
0.0M |
| 2024-06-06 |
535.00 |
535.00 |
523.00 |
533.00 |
0.0M |
| 2024-06-05 |
539.00 |
539.50 |
536.72 |
536.72 |
0.0M |
| 2024-06-04 |
520.81 |
538.00 |
520.81 |
538.00 |
0.0M |
| 2024-06-03 |
504.23 |
539.99 |
504.23 |
528.00 |
0.0M |
| 2024-05-31 |
502.51 |
510.00 |
500.00 |
504.23 |
0.0M |
| 2024-05-30 |
508.00 |
523.99 |
500.01 |
512.99 |
0.0M |
| 2024-05-29 |
492.20 |
499.00 |
492.20 |
497.50 |
0.0M |
| 2024-05-28 |
505.20 |
506.00 |
499.02 |
504.92 |
0.0M |
| 2024-05-27 |
505.57 |
505.57 |
503.01 |
503.01 |
0.0M |
| 2024-05-24 |
517.00 |
517.00 |
505.01 |
505.90 |
0.0M |
| 2024-05-23 |
534.20 |
534.33 |
524.00 |
524.00 |
0.0M |
| 2024-05-22 |
550.00 |
550.00 |
545.00 |
545.00 |
0.0M |
| 2024-05-21 |
554.60 |
558.00 |
550.01 |
553.00 |
0.0M |
| 2024-05-20 |
584.11 |
590.67 |
570.00 |
573.52 |
0.0M |
| 2024-05-17 |
589.99 |
589.99 |
580.00 |
584.11 |
0.0M |
| 2024-05-16 |
557.92 |
576.69 |
557.92 |
572.17 |
0.0M |
| 2024-05-15 |
564.62 |
564.62 |
556.00 |
562.98 |
0.0M |
| 2024-05-14 |
571.49 |
571.49 |
556.00 |
563.00 |
0.0M |
| 2024-05-13 |
558.00 |
577.00 |
558.00 |
567.00 |
0.0M |
| 2024-05-10 |
535.01 |
546.00 |
535.01 |
540.00 |
0.0M |
| 2024-05-09 |
555.00 |
555.00 |
542.00 |
543.00 |
0.0M |
| 2024-05-08 |
530.02 |
554.68 |
530.02 |
538.10 |
0.0M |
| 2024-05-07 |
539.00 |
545.53 |
539.00 |
543.00 |
0.0M |
| 2024-05-06 |
558.00 |
559.96 |
550.76 |
553.40 |
0.0M |
| 2024-05-03 |
548.99 |
555.00 |
548.99 |
555.00 |
0.0M |
| 2024-05-02 |
523.00 |
556.00 |
508.01 |
554.00 |
0.0M |
| 2024-04-30 |
500.00 |
500.00 |
494.00 |
494.00 |
0.0M |
| 2024-04-29 |
516.00 |
516.00 |
505.01 |
509.00 |
0.0M |
| 2024-04-26 |
496.00 |
521.00 |
496.00 |
521.00 |
0.0M |
| 2024-04-25 |
482.50 |
493.00 |
482.50 |
491.40 |
0.0M |
| 2024-04-24 |
480.00 |
484.98 |
477.23 |
481.26 |
0.0M |
| 2024-04-23 |
470.00 |
470.00 |
464.00 |
467.50 |
0.0M |
| 2024-04-22 |
438.99 |
465.49 |
438.99 |
462.00 |
0.0M |
| 2024-04-19 |
431.30 |
439.00 |
431.30 |
438.97 |
0.0M |
| 2024-04-18 |
423.00 |
433.00 |
423.00 |
433.00 |
0.0M |
| 2024-04-17 |
425.00 |
425.00 |
425.00 |
425.00 |
0.0M |
| 2024-04-16 |
420.00 |
426.00 |
420.00 |
426.00 |
0.0M |
| 2024-04-15 |
430.00 |
430.00 |
425.00 |
425.00 |
0.0M |
| 2024-04-12 |
428.00 |
429.00 |
423.01 |
423.01 |
0.0M |
| 2024-04-11 |
440.00 |
454.99 |
440.00 |
440.02 |
0.0M |
| 2024-04-10 |
439.00 |
439.00 |
436.00 |
436.00 |
0.0M |
| 2024-04-09 |
434.99 |
438.00 |
434.99 |
438.00 |
0.0M |
| 2024-04-08 |
430.00 |
435.00 |
424.02 |
424.02 |
0.0M |
| 2024-04-05 |
430.00 |
430.00 |
429.53 |
429.53 |
0.0M |
| 2024-04-04 |
439.00 |
439.00 |
439.00 |
439.00 |
0.0M |
| 2024-04-03 |
456.00 |
456.00 |
448.00 |
448.00 |
0.0M |
| 2024-04-02 |
463.00 |
463.00 |
459.55 |
460.00 |
0.0M |
| 2024-04-01 |
453.00 |
461.00 |
453.00 |
460.00 |
0.0M |
| 2024-03-27 |
450.00 |
452.25 |
450.00 |
450.99 |
0.0M |
| 2024-03-26 |
443.00 |
443.00 |
439.50 |
439.50 |
0.0M |
| 2024-03-25 |
449.00 |
449.00 |
445.74 |
447.44 |
0.0M |
| 2024-03-22 |
450.00 |
453.58 |
438.00 |
444.30 |
0.0M |
| 2024-03-21 |
471.19 |
471.19 |
453.00 |
453.00 |
0.0M |
| 2024-03-20 |
458.82 |
468.50 |
458.82 |
468.00 |
0.0M |
| 2024-03-19 |
458.70 |
464.00 |
458.70 |
462.00 |
0.0M |
| 2024-03-15 |
450.02 |
462.01 |
450.02 |
462.01 |
0.0M |
| 2024-03-14 |
455.00 |
455.00 |
447.51 |
452.24 |
0.0M |
| 2024-03-13 |
465.00 |
477.67 |
465.00 |
469.50 |
0.0M |
| 2024-03-12 |
449.00 |
464.99 |
449.00 |
460.00 |
0.0M |
| 2024-03-11 |
432.00 |
442.00 |
432.00 |
440.80 |
0.0M |
| 2024-03-08 |
396.02 |
418.08 |
396.02 |
418.08 |
0.0M |
| 2024-03-07 |
420.00 |
420.00 |
395.00 |
405.00 |
0.0M |
| 2024-03-06 |
390.00 |
432.00 |
390.00 |
421.67 |
0.0M |
| 2024-03-05 |
365.00 |
371.99 |
361.50 |
364.00 |
0.0M |
| 2024-03-04 |
386.00 |
386.00 |
365.03 |
368.10 |
0.0M |
| 2024-03-01 |
408.50 |
408.50 |
391.00 |
391.00 |
0.0M |
| 2024-02-29 |
392.50 |
392.50 |
386.00 |
386.00 |
0.0M |
| 2024-02-28 |
412.85 |
412.85 |
392.50 |
392.50 |
0.0M |
| 2024-02-27 |
410.00 |
413.50 |
410.00 |
410.80 |
0.0M |
| 2024-02-26 |
408.00 |
410.99 |
404.00 |
406.00 |
0.0M |
| 2024-02-23 |
406.96 |
414.99 |
406.96 |
414.99 |
0.0M |
| 2024-02-22 |
412.11 |
412.11 |
408.00 |
409.96 |
0.0M |
| 2024-02-21 |
407.50 |
407.50 |
406.01 |
406.01 |
0.0M |
| 2024-02-20 |
414.10 |
414.10 |
395.00 |
395.34 |
0.0M |
| 2024-02-19 |
414.10 |
414.10 |
414.10 |
414.10 |
0.0M |
| 2024-02-16 |
410.00 |
423.99 |
410.00 |
414.10 |
0.0M |
| 2024-02-15 |
402.00 |
408.00 |
400.02 |
400.02 |
0.0M |
| 2024-02-14 |
382.00 |
401.99 |
382.00 |
401.99 |
0.0M |
| 2024-02-13 |
390.01 |
390.01 |
380.00 |
380.33 |
0.0M |
| 2024-02-12 |
383.98 |
402.99 |
383.98 |
391.00 |
0.0M |
| 2024-02-09 |
379.00 |
383.98 |
375.00 |
381.00 |
0.0M |
| 2024-02-08 |
386.00 |
390.59 |
379.00 |
379.00 |
0.0M |
| 2024-02-07 |
390.00 |
395.20 |
390.00 |
392.40 |
0.0M |
| 2024-02-06 |
400.00 |
409.19 |
400.00 |
409.00 |
0.0M |
| 2024-02-02 |
372.00 |
380.99 |
370.01 |
375.00 |
0.0M |
| 2024-02-01 |
386.00 |
387.48 |
378.60 |
387.48 |
0.0M |
| 2024-01-31 |
390.00 |
393.00 |
389.00 |
389.00 |
0.0M |
| 2024-01-30 |
390.50 |
393.00 |
385.00 |
390.10 |
0.0M |
| 2024-01-29 |
401.50 |
404.99 |
397.50 |
401.00 |
0.0M |
| 2024-01-26 |
410.00 |
419.09 |
407.93 |
408.00 |
0.0M |
| 2024-01-25 |
411.12 |
413.60 |
411.12 |
411.58 |
0.0M |
| 2024-01-24 |
403.00 |
412.79 |
402.00 |
406.00 |
0.0M |
| 2024-01-23 |
390.02 |
405.98 |
390.02 |
403.00 |
0.0M |
| 2024-01-22 |
370.00 |
380.99 |
359.00 |
380.99 |
0.0M |
| 2024-01-19 |
372.15 |
389.99 |
366.90 |
382.70 |
0.0M |
| 2024-01-18 |
385.85 |
387.49 |
377.01 |
378.67 |
0.1M |
| 2024-01-17 |
400.00 |
400.00 |
385.00 |
386.67 |
0.3M |
| 2024-01-16 |
417.67 |
417.67 |
405.00 |
405.00 |
0.0M |
| 2024-01-12 |
439.00 |
439.00 |
417.00 |
417.67 |
0.0M |
| 2024-01-11 |
437.99 |
437.99 |
428.50 |
430.64 |
0.0M |
| 2024-01-10 |
433.00 |
433.00 |
428.01 |
428.50 |
0.0M |
| 2024-01-09 |
435.01 |
440.98 |
423.36 |
429.00 |
0.0M |
| 2024-01-08 |
431.00 |
439.19 |
429.00 |
438.00 |
0.0M |
| 2024-01-05 |
453.00 |
462.49 |
450.00 |
450.07 |
0.0M |
| 2024-01-04 |
462.50 |
477.29 |
462.50 |
464.00 |
0.0M |
| 2024-01-03 |
461.00 |
469.00 |
458.50 |
469.00 |
0.0M |
| 2024-01-02 |
470.00 |
470.00 |
463.00 |
464.79 |
0.0M |