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 |
2023-12-29 |
787.51 |
790.09 |
778.00 |
783.26 |
0.5M |
2023-12-28 |
797.80 |
798.72 |
789.01 |
789.67 |
0.6M |
2023-12-27 |
799.00 |
801.29 |
790.30 |
794.93 |
0.8M |
2023-12-26 |
783.04 |
799.87 |
783.04 |
795.71 |
0.7M |
2023-12-22 |
776.92 |
784.10 |
773.62 |
779.99 |
0.5M |
2023-12-21 |
778.50 |
779.25 |
763.50 |
776.92 |
0.9M |
2023-12-20 |
772.05 |
780.50 |
754.42 |
754.93 |
1.1M |
2023-12-19 |
772.22 |
781.84 |
768.73 |
781.01 |
0.9M |
2023-12-18 |
775.60 |
779.00 |
757.51 |
769.92 |
0.9M |
2023-12-15 |
769.33 |
779.68 |
767.57 |
773.50 |
1.8M |
2023-12-14 |
740.36 |
771.28 |
738.78 |
767.21 |
1.7M |
2023-12-13 |
732.95 |
740.59 |
721.49 |
734.65 |
0.9M |
2023-12-12 |
733.00 |
738.80 |
727.11 |
731.24 |
1.2M |
2023-12-11 |
710.24 |
737.99 |
708.40 |
735.59 |
1.6M |
2023-12-08 |
699.46 |
711.17 |
699.02 |
703.17 |
0.8M |
2023-12-07 |
703.16 |
710.32 |
697.21 |
708.03 |
0.9M |
2023-12-06 |
708.99 |
709.98 |
693.47 |
694.87 |
0.6M |
2023-12-05 |
696.34 |
699.95 |
687.18 |
697.14 |
1.2M |
2023-12-04 |
715.60 |
716.55 |
702.05 |
710.06 |
0.9M |
2023-12-01 |
712.08 |
722.59 |
708.12 |
722.08 |
0.7M |
2023-11-30 |
718.80 |
718.80 |
706.37 |
715.92 |
1.3M |
2023-11-29 |
720.00 |
725.47 |
713.05 |
713.99 |
0.8M |
2023-11-28 |
712.33 |
717.43 |
704.49 |
710.39 |
0.9M |
2023-11-27 |
715.00 |
730.99 |
710.68 |
722.45 |
0.7M |
2023-11-24 |
716.48 |
722.13 |
715.00 |
717.50 |
0.3M |
2023-11-22 |
715.00 |
728.23 |
713.40 |
717.46 |
0.8M |
2023-11-21 |
716.03 |
716.03 |
703.48 |
707.37 |
0.9M |
2023-11-20 |
697.33 |
721.00 |
697.33 |
719.15 |
1.0M |
2023-11-17 |
691.56 |
701.56 |
688.00 |
700.34 |
1.0M |
2023-11-16 |
699.00 |
706.34 |
695.84 |
700.44 |
1.0M |
2023-11-15 |
698.20 |
699.56 |
691.53 |
697.90 |
0.6M |
2023-11-14 |
691.00 |
696.18 |
683.91 |
694.92 |
1.0M |
2023-11-13 |
680.00 |
680.01 |
670.55 |
673.43 |
0.8M |
2023-11-10 |
661.08 |
687.87 |
656.35 |
685.43 |
1.4M |
2023-11-09 |
650.00 |
668.50 |
648.51 |
650.26 |
1.2M |
2023-11-08 |
644.60 |
649.12 |
641.08 |
647.58 |
0.7M |
2023-11-07 |
640.00 |
647.09 |
636.69 |
641.26 |
0.8M |
2023-11-06 |
634.08 |
639.58 |
628.12 |
639.05 |
0.7M |
2023-11-03 |
629.20 |
639.41 |
626.89 |
634.08 |
1.0M |
2023-11-02 |
622.50 |
631.41 |
618.20 |
623.28 |
1.4M |
2023-11-01 |
592.87 |
607.64 |
588.77 |
606.66 |
1.0M |
2023-10-31 |
586.33 |
590.78 |
574.42 |
588.22 |
0.8M |
2023-10-30 |
582.41 |
593.37 |
577.19 |
583.50 |
0.9M |
2023-10-27 |
584.30 |
593.56 |
580.78 |
584.02 |
0.9M |
2023-10-26 |
589.10 |
604.58 |
583.52 |
585.13 |
1.2M |
2023-10-25 |
596.69 |
598.54 |
581.07 |
583.34 |
1.1M |
2023-10-24 |
605.22 |
611.34 |
598.94 |
604.02 |
1.0M |
2023-10-23 |
596.30 |
607.29 |
589.39 |
599.58 |
0.8M |
2023-10-20 |
603.70 |
608.21 |
598.42 |
600.35 |
1.3M |
2023-10-19 |
626.95 |
632.50 |
600.21 |
601.95 |
2.5M |
2023-10-18 |
638.00 |
645.15 |
626.28 |
642.24 |
1.3M |
2023-10-17 |
638.14 |
653.44 |
626.46 |
649.95 |
1.0M |
2023-10-16 |
647.82 |
655.63 |
644.12 |
650.70 |
1.0M |
2023-10-13 |
661.00 |
664.39 |
642.00 |
645.12 |
1.2M |
2023-10-12 |
645.35 |
665.00 |
645.21 |
654.96 |
1.3M |
2023-10-11 |
640.95 |
643.25 |
633.95 |
641.73 |
0.7M |
2023-10-10 |
633.46 |
642.95 |
628.28 |
634.38 |
0.7M |
2023-10-09 |
621.24 |
630.87 |
614.76 |
627.69 |
0.7M |
2023-10-06 |
620.67 |
632.08 |
609.22 |
628.11 |
1.1M |
2023-10-05 |
632.98 |
633.88 |
620.29 |
625.83 |
0.8M |
2023-10-04 |
624.40 |
634.00 |
622.02 |
632.38 |
1.0M |
2023-10-03 |
630.08 |
637.00 |
612.90 |
618.11 |
1.0M |
2023-10-02 |
627.25 |
641.00 |
623.02 |
630.88 |
1.0M |
2023-09-29 |
636.50 |
637.36 |
625.07 |
626.77 |
0.8M |
2023-09-28 |
610.97 |
630.53 |
607.63 |
627.52 |
1.2M |
2023-09-27 |
611.99 |
617.72 |
602.63 |
613.92 |
1.2M |
2023-09-26 |
611.94 |
615.52 |
603.52 |
606.00 |
1.1M |
2023-09-25 |
615.29 |
623.01 |
613.63 |
620.59 |
0.8M |
2023-09-22 |
619.97 |
628.94 |
615.50 |
619.11 |
1.3M |
2023-09-21 |
610.24 |
618.13 |
608.99 |
610.39 |
1.2M |
2023-09-20 |
627.50 |
632.74 |
617.30 |
618.86 |
0.8M |
2023-09-19 |
635.65 |
636.76 |
621.73 |
625.15 |
1.1M |
2023-09-18 |
620.77 |
636.49 |
618.21 |
635.65 |
1.3M |
2023-09-15 |
646.98 |
647.93 |
617.77 |
623.11 |
3.2M |
2023-09-14 |
667.24 |
667.50 |
651.00 |
656.43 |
1.0M |
2023-09-13 |
657.51 |
667.10 |
652.86 |
658.66 |
0.9M |
2023-09-12 |
654.19 |
664.53 |
651.89 |
652.70 |
0.9M |
2023-09-11 |
673.62 |
675.37 |
651.04 |
663.68 |
1.0M |
2023-09-08 |
673.50 |
680.46 |
666.51 |
668.88 |
0.9M |
2023-09-07 |
681.00 |
681.61 |
665.00 |
676.70 |
1.2M |
2023-09-06 |
697.16 |
708.45 |
687.74 |
696.24 |
0.9M |
2023-09-05 |
698.25 |
707.47 |
695.20 |
700.77 |
0.5M |
2023-09-01 |
709.28 |
711.91 |
698.10 |
701.96 |
0.6M |
2023-08-31 |
680.66 |
704.40 |
680.66 |
702.40 |
1.7M |
2023-08-30 |
683.75 |
689.26 |
672.30 |
686.53 |
0.9M |
2023-08-29 |
663.18 |
691.68 |
661.84 |
684.65 |
1.0M |
2023-08-28 |
669.76 |
674.76 |
661.65 |
666.32 |
0.6M |
2023-08-25 |
658.76 |
666.36 |
646.51 |
660.27 |
0.8M |
2023-08-24 |
690.66 |
691.72 |
652.86 |
655.93 |
1.1M |
2023-08-23 |
666.44 |
681.70 |
664.85 |
678.09 |
0.9M |
2023-08-22 |
677.40 |
680.55 |
664.15 |
666.82 |
0.6M |
2023-08-21 |
655.00 |
672.26 |
653.72 |
669.24 |
0.9M |
2023-08-18 |
642.63 |
656.73 |
639.47 |
652.94 |
0.9M |
2023-08-17 |
650.18 |
659.21 |
646.75 |
648.56 |
0.9M |
2023-08-16 |
659.46 |
659.87 |
645.69 |
646.29 |
0.8M |
2023-08-15 |
661.20 |
665.81 |
654.65 |
655.83 |
0.7M |
2023-08-14 |
651.00 |
667.26 |
647.00 |
667.20 |
1.3M |
2023-08-11 |
670.81 |
672.49 |
651.40 |
651.97 |
1.6M |
2023-08-10 |
691.63 |
700.98 |
680.88 |
686.39 |
0.9M |
2023-08-09 |
696.77 |
699.95 |
685.69 |
686.05 |
0.8M |
2023-08-08 |
695.61 |
698.43 |
686.68 |
696.00 |
0.8M |
2023-08-07 |
698.00 |
706.56 |
691.23 |
705.36 |
0.7M |
2023-08-04 |
693.36 |
702.63 |
686.53 |
690.46 |
0.7M |
2023-08-03 |
681.21 |
695.01 |
677.52 |
693.36 |
1.2M |
2023-08-02 |
705.20 |
707.25 |
683.60 |
685.88 |
1.5M |
2023-08-01 |
708.85 |
719.49 |
708.44 |
715.90 |
1.0M |
2023-07-31 |
721.46 |
726.53 |
713.72 |
718.49 |
1.1M |
2023-07-28 |
710.29 |
724.07 |
705.60 |
721.26 |
1.9M |
2023-07-27 |
675.00 |
715.94 |
673.32 |
701.95 |
3.4M |
2023-07-26 |
642.02 |
648.34 |
632.14 |
642.37 |
1.4M |
2023-07-25 |
639.03 |
654.38 |
638.05 |
650.24 |
0.9M |
2023-07-24 |
629.49 |
642.59 |
629.00 |
639.03 |
1.1M |
2023-07-21 |
619.52 |
626.95 |
617.99 |
623.63 |
2.6M |
2023-07-20 |
629.70 |
629.87 |
612.61 |
615.52 |
1.7M |
2023-07-19 |
652.45 |
654.21 |
638.22 |
640.11 |
0.9M |
2023-07-18 |
654.24 |
660.99 |
648.68 |
655.94 |
1.0M |
2023-07-17 |
635.00 |
663.83 |
635.00 |
660.07 |
1.4M |
2023-07-14 |
642.12 |
647.18 |
635.92 |
638.56 |
0.9M |
2023-07-13 |
627.00 |
642.08 |
627.00 |
638.30 |
1.1M |
2023-07-12 |
628.96 |
629.00 |
617.79 |
622.60 |
1.3M |
2023-07-11 |
628.55 |
630.14 |
608.26 |
619.42 |
1.2M |
2023-07-10 |
620.00 |
630.28 |
617.60 |
627.64 |
1.3M |
2023-07-07 |
621.87 |
629.36 |
616.94 |
617.87 |
0.7M |
2023-07-06 |
617.44 |
622.74 |
611.66 |
621.00 |
1.3M |
2023-07-05 |
644.07 |
646.08 |
628.50 |
628.58 |
1.1M |
2023-07-03 |
642.86 |
651.01 |
638.85 |
650.99 |
0.6M |
2023-06-30 |
644.33 |
648.87 |
638.91 |
642.86 |
1.1M |
2023-06-29 |
647.62 |
647.90 |
636.00 |
640.36 |
1.4M |
2023-06-28 |
639.99 |
649.67 |
635.97 |
642.18 |
1.2M |
2023-06-27 |
623.74 |
650.23 |
622.01 |
649.16 |
1.3M |
2023-06-26 |
614.15 |
633.41 |
613.69 |
620.33 |
1.3M |
2023-06-23 |
609.50 |
611.35 |
601.37 |
608.76 |
1.1M |
2023-06-22 |
601.10 |
624.48 |
598.42 |
619.87 |
1.2M |
2023-06-21 |
609.29 |
615.80 |
602.31 |
605.80 |
0.9M |
2023-06-20 |
610.81 |
618.68 |
607.96 |
614.28 |
1.0M |
2023-06-16 |
623.62 |
623.99 |
610.37 |
612.65 |
2.7M |
2023-06-15 |
617.70 |
625.13 |
616.42 |
621.00 |
1.9M |
2023-06-14 |
620.00 |
630.72 |
613.05 |
630.03 |
1.1M |
2023-06-13 |
625.00 |
629.73 |
615.90 |
625.54 |
1.2M |
2023-06-12 |
612.66 |
628.55 |
607.25 |
627.53 |
1.5M |
2023-06-09 |
618.26 |
621.11 |
605.76 |
606.59 |
1.1M |
2023-06-08 |
611.94 |
616.19 |
604.50 |
614.54 |
0.9M |
2023-06-07 |
612.92 |
621.23 |
607.57 |
610.78 |
1.2M |
2023-06-06 |
596.06 |
615.72 |
593.78 |
612.20 |
1.1M |
2023-06-05 |
611.57 |
613.90 |
603.02 |
605.61 |
1.0M |
2023-06-02 |
620.00 |
621.99 |
607.75 |
613.67 |
1.2M |
2023-06-01 |
616.70 |
625.48 |
604.67 |
619.86 |
1.5M |
2023-05-31 |
618.39 |
630.33 |
613.89 |
616.70 |
2.7M |
2023-05-30 |
640.00 |
644.60 |
619.20 |
629.96 |
1.4M |
2023-05-26 |
605.00 |
633.01 |
599.98 |
628.25 |
2.2M |
2023-05-25 |
586.00 |
606.79 |
579.94 |
602.10 |
2.1M |
2023-05-24 |
563.54 |
569.14 |
559.41 |
565.87 |
1.3M |
2023-05-23 |
580.11 |
581.47 |
572.12 |
573.49 |
1.1M |
2023-05-22 |
584.80 |
591.68 |
581.74 |
585.07 |
1.0M |
2023-05-19 |
595.26 |
595.69 |
588.30 |
588.86 |
1.2M |
2023-05-18 |
574.00 |
600.29 |
574.00 |
598.74 |
1.9M |
2023-05-17 |
564.51 |
580.26 |
560.11 |
574.11 |
1.7M |
2023-05-16 |
550.33 |
564.19 |
549.29 |
558.94 |
1.7M |
2023-05-15 |
530.00 |
552.49 |
529.95 |
552.27 |
1.7M |
2023-05-12 |
530.00 |
533.50 |
521.39 |
527.10 |
0.9M |
2023-05-11 |
528.44 |
530.82 |
520.66 |
527.48 |
0.7M |
2023-05-10 |
524.12 |
531.47 |
520.05 |
527.30 |
1.1M |
2023-05-09 |
519.58 |
519.92 |
512.10 |
515.77 |
1.0M |
2023-05-08 |
530.00 |
531.52 |
523.21 |
526.79 |
0.8M |
2023-05-05 |
519.00 |
531.09 |
516.52 |
529.76 |
1.4M |
2023-05-04 |
515.06 |
515.65 |
507.19 |
512.24 |
0.8M |
2023-05-03 |
522.51 |
527.00 |
513.01 |
514.55 |
1.4M |
2023-05-02 |
523.75 |
526.69 |
514.27 |
521.88 |
0.9M |
2023-05-01 |
523.87 |
531.49 |
521.35 |
523.83 |
0.8M |
2023-04-28 |
519.26 |
524.47 |
512.52 |
524.08 |
1.1M |
2023-04-27 |
503.55 |
519.51 |
493.42 |
518.89 |
2.0M |
2023-04-26 |
503.25 |
507.71 |
495.16 |
497.40 |
1.3M |
2023-04-25 |
511.55 |
516.62 |
499.46 |
499.72 |
1.4M |
2023-04-24 |
515.37 |
518.08 |
506.38 |
514.38 |
1.0M |
2023-04-21 |
524.19 |
524.33 |
513.83 |
517.19 |
1.4M |
2023-04-20 |
510.96 |
536.50 |
508.11 |
526.52 |
4.0M |
2023-04-19 |
485.98 |
493.91 |
482.74 |
491.02 |
1.7M |
2023-04-18 |
494.76 |
500.44 |
489.11 |
495.37 |
0.9M |
2023-04-17 |
489.99 |
495.03 |
483.11 |
492.66 |
1.2M |
2023-04-14 |
497.09 |
505.86 |
492.59 |
500.84 |
0.9M |
2023-04-13 |
499.49 |
502.08 |
490.50 |
498.35 |
1.3M |
2023-04-12 |
513.34 |
513.67 |
496.12 |
497.07 |
1.0M |
2023-04-11 |
510.30 |
511.76 |
505.65 |
507.51 |
0.9M |
2023-04-10 |
486.22 |
511.44 |
486.06 |
507.46 |
1.3M |
2023-04-06 |
486.04 |
496.39 |
480.45 |
493.79 |
1.0M |
2023-04-05 |
499.90 |
499.90 |
486.46 |
493.48 |
1.6M |
2023-04-04 |
523.00 |
524.11 |
501.24 |
504.29 |
1.3M |
2023-04-03 |
524.09 |
526.21 |
514.62 |
521.51 |
1.1M |
2023-03-31 |
527.64 |
533.09 |
525.39 |
530.12 |
1.2M |
2023-03-30 |
523.61 |
532.76 |
521.96 |
531.36 |
2.1M |
2023-03-29 |
494.54 |
521.16 |
492.26 |
515.75 |
2.1M |
2023-03-28 |
495.40 |
496.55 |
478.77 |
485.08 |
1.5M |
2023-03-27 |
508.26 |
509.80 |
494.68 |
495.77 |
1.1M |
2023-03-24 |
515.00 |
517.41 |
498.78 |
502.06 |
1.4M |
2023-03-23 |
514.39 |
532.56 |
513.33 |
523.59 |
1.5M |
2023-03-22 |
506.99 |
525.00 |
505.83 |
506.30 |
1.2M |
2023-03-21 |
516.94 |
521.57 |
498.10 |
507.36 |
1.0M |
2023-03-20 |
510.50 |
515.56 |
505.74 |
513.29 |
0.8M |
2023-03-17 |
515.19 |
519.90 |
503.81 |
508.36 |
1.7M |
2023-03-16 |
482.94 |
515.92 |
480.46 |
515.19 |
1.8M |
2023-03-15 |
486.29 |
488.99 |
473.99 |
487.05 |
1.2M |
2023-03-14 |
485.14 |
499.70 |
484.63 |
493.98 |
1.3M |
2023-03-13 |
469.07 |
483.67 |
467.03 |
477.00 |
0.9M |
2023-03-10 |
494.44 |
496.06 |
473.53 |
478.82 |
1.2M |
2023-03-09 |
491.45 |
503.81 |
488.26 |
490.28 |
1.3M |
2023-03-08 |
482.09 |
495.48 |
481.72 |
493.40 |
1.1M |
2023-03-07 |
486.77 |
489.27 |
476.72 |
479.66 |
0.9M |
2023-03-06 |
494.76 |
499.41 |
482.78 |
485.22 |
1.0M |
2023-03-03 |
488.92 |
493.20 |
480.07 |
491.65 |
1.7M |
2023-03-02 |
479.00 |
494.09 |
474.28 |
489.98 |
0.9M |
2023-03-01 |
489.95 |
497.42 |
487.22 |
490.92 |
0.9M |
2023-02-28 |
482.56 |
493.46 |
479.22 |
486.01 |
1.1M |
2023-02-27 |
489.73 |
490.92 |
481.17 |
482.71 |
0.8M |
2023-02-24 |
477.26 |
483.83 |
473.68 |
478.61 |
1.0M |
2023-02-23 |
490.73 |
492.92 |
473.45 |
485.38 |
1.2M |
2023-02-22 |
481.10 |
485.23 |
474.31 |
477.24 |
1.0M |
2023-02-21 |
488.00 |
492.00 |
477.06 |
478.29 |
1.2M |
2023-02-17 |
499.23 |
499.23 |
487.51 |
495.66 |
1.4M |
2023-02-16 |
508.15 |
514.79 |
500.34 |
501.33 |
1.1M |
2023-02-15 |
506.71 |
520.65 |
503.95 |
520.29 |
0.9M |
2023-02-14 |
502.91 |
520.88 |
499.07 |
516.21 |
0.9M |
2023-02-13 |
508.25 |
510.97 |
502.31 |
510.29 |
0.9M |
2023-02-10 |
510.96 |
513.85 |
498.43 |
505.00 |
1.0M |
2023-02-09 |
527.99 |
533.00 |
512.36 |
515.52 |
1.1M |
2023-02-08 |
529.00 |
533.28 |
514.54 |
517.91 |
1.1M |
2023-02-07 |
521.89 |
536.58 |
516.84 |
533.24 |
1.3M |
2023-02-06 |
521.90 |
530.00 |
518.25 |
520.95 |
1.0M |
2023-02-03 |
529.30 |
539.95 |
526.48 |
529.25 |
1.3M |
2023-02-02 |
539.04 |
548.85 |
529.85 |
541.04 |
2.0M |
2023-02-01 |
498.69 |
534.03 |
498.49 |
530.26 |
2.5M |
2023-01-31 |
480.72 |
500.20 |
480.00 |
500.10 |
1.8M |
2023-01-30 |
476.36 |
483.79 |
473.41 |
478.63 |
1.6M |
2023-01-27 |
487.99 |
497.93 |
482.57 |
482.88 |
1.7M |
2023-01-26 |
484.75 |
498.66 |
474.00 |
497.75 |
2.5M |
2023-01-25 |
472.19 |
491.39 |
467.00 |
488.40 |
1.8M |
2023-01-24 |
485.21 |
491.72 |
483.87 |
487.50 |
1.0M |
2023-01-23 |
474.80 |
498.84 |
472.39 |
490.78 |
1.7M |
2023-01-20 |
459.09 |
472.66 |
456.82 |
472.50 |
1.3M |
2023-01-19 |
462.30 |
464.77 |
453.65 |
453.89 |
1.1M |
2023-01-18 |
477.18 |
483.47 |
466.52 |
466.89 |
1.2M |
2023-01-17 |
469.91 |
473.67 |
463.39 |
470.99 |
0.9M |
2023-01-13 |
462.30 |
474.82 |
462.30 |
473.67 |
1.2M |
2023-01-12 |
469.99 |
475.53 |
453.40 |
470.04 |
1.4M |
2023-01-11 |
447.70 |
464.45 |
445.57 |
464.30 |
1.5M |
2023-01-10 |
448.08 |
458.81 |
447.16 |
458.61 |
1.1M |
2023-01-09 |
451.20 |
463.40 |
444.62 |
452.43 |
1.4M |
2023-01-06 |
429.14 |
447.34 |
420.36 |
445.27 |
1.5M |
2023-01-05 |
415.62 |
424.58 |
412.60 |
417.06 |
1.0M |
2023-01-04 |
421.64 |
428.27 |
416.47 |
422.46 |
1.1M |
2023-01-03 |
429.72 |
430.10 |
407.27 |
414.30 |
1.3M |