| 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 |
315.00 |
346.00 |
315.00 |
320.00 |
0.1M |
| 2024-12-27 |
310.00 |
324.00 |
310.00 |
314.00 |
0.0M |
| 2024-12-26 |
308.00 |
319.00 |
308.00 |
315.00 |
0.0M |
| 2024-12-25 |
309.00 |
309.00 |
302.00 |
306.00 |
0.0M |
| 2024-12-24 |
318.00 |
318.00 |
307.00 |
307.00 |
0.0M |
| 2024-12-23 |
326.00 |
326.00 |
318.00 |
318.00 |
0.0M |
| 2024-12-20 |
320.00 |
338.00 |
320.00 |
326.00 |
0.0M |
| 2024-12-19 |
318.00 |
323.00 |
318.00 |
322.00 |
0.0M |
| 2024-12-18 |
339.00 |
366.00 |
330.00 |
332.00 |
0.2M |
| 2024-12-17 |
330.00 |
330.00 |
317.00 |
320.00 |
0.0M |
| 2024-12-16 |
333.00 |
337.00 |
330.00 |
331.00 |
0.0M |
| 2024-12-13 |
343.00 |
344.00 |
331.00 |
331.00 |
0.0M |
| 2024-12-12 |
347.00 |
350.00 |
347.00 |
347.00 |
0.0M |
| 2024-12-11 |
354.00 |
357.00 |
345.00 |
347.00 |
0.0M |
| 2024-12-10 |
355.00 |
356.00 |
346.00 |
346.00 |
0.0M |
| 2024-12-09 |
353.00 |
364.00 |
348.00 |
357.00 |
0.0M |
| 2024-12-06 |
352.00 |
352.00 |
343.00 |
346.00 |
0.0M |
| 2024-12-05 |
365.00 |
365.00 |
351.00 |
352.00 |
0.0M |
| 2024-12-04 |
363.00 |
367.00 |
356.00 |
360.00 |
0.0M |
| 2024-12-03 |
362.00 |
371.00 |
358.00 |
365.00 |
0.1M |
| 2024-12-02 |
400.00 |
406.00 |
370.00 |
370.00 |
0.2M |
| 2024-11-29 |
462.00 |
475.00 |
400.00 |
400.00 |
1.1M |
| 2024-11-28 |
355.00 |
440.00 |
342.00 |
440.00 |
1.8M |
| 2024-11-27 |
398.00 |
402.00 |
352.00 |
360.00 |
0.4M |
| 2024-11-26 |
340.00 |
422.00 |
340.00 |
382.00 |
1.2M |
| 2024-11-25 |
344.00 |
344.00 |
334.00 |
342.00 |
0.0M |
| 2024-11-22 |
337.00 |
344.00 |
337.00 |
342.00 |
0.0M |
| 2024-11-21 |
339.00 |
344.00 |
336.00 |
338.00 |
0.0M |
| 2024-11-20 |
337.00 |
340.00 |
337.00 |
340.00 |
0.0M |
| 2024-11-19 |
330.00 |
340.00 |
330.00 |
339.00 |
0.0M |
| 2024-11-18 |
337.00 |
342.00 |
337.00 |
337.00 |
0.0M |
| 2024-11-15 |
342.00 |
346.00 |
340.00 |
341.00 |
0.0M |
| 2024-11-14 |
342.00 |
344.00 |
338.00 |
342.00 |
0.0M |
| 2024-11-13 |
344.00 |
348.00 |
341.00 |
344.00 |
0.0M |
| 2024-11-12 |
348.00 |
349.00 |
344.00 |
344.00 |
0.0M |
| 2024-11-11 |
343.00 |
347.00 |
343.00 |
347.00 |
0.0M |
| 2024-11-08 |
345.00 |
350.00 |
343.00 |
343.00 |
0.0M |
| 2024-11-07 |
348.00 |
348.00 |
341.00 |
347.00 |
0.0M |
| 2024-11-06 |
345.00 |
347.00 |
343.00 |
347.00 |
0.0M |
| 2024-11-05 |
344.00 |
350.00 |
344.00 |
345.00 |
0.0M |
| 2024-11-01 |
346.00 |
350.00 |
343.00 |
347.00 |
0.0M |
| 2024-10-31 |
345.00 |
353.00 |
337.00 |
347.00 |
0.0M |
| 2024-10-30 |
342.00 |
347.00 |
339.00 |
345.00 |
0.0M |
| 2024-10-29 |
341.00 |
347.00 |
340.00 |
344.00 |
0.0M |
| 2024-10-28 |
347.00 |
357.00 |
341.00 |
341.00 |
0.0M |
| 2024-10-25 |
358.00 |
358.00 |
348.00 |
348.00 |
0.0M |
| 2024-10-24 |
351.00 |
355.00 |
348.00 |
350.00 |
0.0M |
| 2024-10-23 |
362.00 |
365.00 |
351.00 |
351.00 |
0.0M |
| 2024-10-22 |
357.00 |
362.00 |
357.00 |
362.00 |
0.0M |
| 2024-10-21 |
361.00 |
365.00 |
353.00 |
356.00 |
0.0M |
| 2024-10-18 |
371.00 |
372.00 |
357.00 |
362.00 |
0.0M |
| 2024-10-17 |
371.00 |
372.00 |
364.00 |
369.00 |
0.0M |
| 2024-10-16 |
375.00 |
376.00 |
372.00 |
372.00 |
0.0M |
| 2024-10-15 |
375.00 |
377.00 |
372.00 |
377.00 |
0.0M |
| 2024-10-11 |
375.00 |
379.00 |
372.00 |
375.00 |
0.0M |
| 2024-10-10 |
375.00 |
381.00 |
374.00 |
381.00 |
0.0M |
| 2024-10-09 |
377.00 |
379.00 |
374.00 |
374.00 |
0.0M |
| 2024-10-08 |
379.00 |
386.00 |
378.00 |
378.00 |
0.0M |
| 2024-10-07 |
389.00 |
389.00 |
380.00 |
380.00 |
0.0M |
| 2024-10-04 |
390.00 |
393.00 |
383.00 |
384.00 |
0.0M |
| 2024-10-03 |
391.00 |
391.00 |
384.00 |
386.00 |
0.0M |
| 2024-10-02 |
380.00 |
393.00 |
377.00 |
393.00 |
0.0M |
| 2024-10-01 |
387.00 |
387.00 |
376.00 |
380.00 |
0.0M |
| 2024-09-30 |
380.00 |
390.00 |
379.00 |
390.00 |
0.0M |
| 2024-09-27 |
398.00 |
398.00 |
384.00 |
388.00 |
0.0M |
| 2024-09-26 |
389.00 |
390.00 |
385.00 |
390.00 |
0.0M |
| 2024-09-25 |
392.00 |
392.00 |
385.00 |
389.00 |
0.0M |
| 2024-09-24 |
390.00 |
390.00 |
380.00 |
390.00 |
0.0M |
| 2024-09-20 |
400.00 |
401.00 |
387.00 |
390.00 |
0.0M |
| 2024-09-19 |
384.00 |
400.00 |
384.00 |
399.00 |
0.0M |
| 2024-09-18 |
376.00 |
377.00 |
375.00 |
376.00 |
0.0M |
| 2024-09-17 |
392.00 |
392.00 |
376.00 |
376.00 |
0.0M |
| 2024-09-13 |
389.00 |
390.00 |
376.00 |
390.00 |
0.0M |
| 2024-09-12 |
380.00 |
388.00 |
380.00 |
388.00 |
0.0M |
| 2024-09-11 |
386.00 |
386.00 |
372.00 |
377.00 |
0.0M |
| 2024-09-10 |
379.00 |
390.00 |
378.00 |
378.00 |
0.0M |
| 2024-09-09 |
381.00 |
381.00 |
370.00 |
376.00 |
0.0M |
| 2024-09-06 |
387.00 |
387.00 |
385.00 |
385.00 |
0.0M |
| 2024-09-05 |
390.00 |
390.00 |
390.00 |
390.00 |
0.0M |
| 2024-09-04 |
403.00 |
404.00 |
390.00 |
390.00 |
0.0M |
| 2024-09-03 |
402.00 |
408.00 |
402.00 |
408.00 |
0.0M |
| 2024-09-02 |
413.00 |
413.00 |
400.00 |
400.00 |
0.0M |
| 2024-08-30 |
400.00 |
413.00 |
400.00 |
413.00 |
0.0M |
| 2024-08-29 |
399.00 |
402.00 |
399.00 |
400.00 |
0.0M |
| 2024-08-28 |
407.00 |
418.00 |
397.00 |
401.00 |
0.0M |
| 2024-08-27 |
408.00 |
410.00 |
408.00 |
410.00 |
0.0M |
| 2024-08-26 |
404.00 |
409.00 |
401.00 |
409.00 |
0.0M |
| 2024-08-23 |
410.00 |
411.00 |
400.00 |
407.00 |
0.0M |
| 2024-08-22 |
406.00 |
407.00 |
400.00 |
401.00 |
0.0M |
| 2024-08-21 |
402.00 |
402.00 |
386.00 |
399.00 |
0.0M |
| 2024-08-20 |
379.00 |
400.00 |
379.00 |
396.00 |
0.0M |
| 2024-08-19 |
379.00 |
384.00 |
373.00 |
379.00 |
0.0M |
| 2024-08-16 |
380.00 |
385.00 |
379.00 |
384.00 |
0.0M |
| 2024-08-15 |
385.00 |
385.00 |
370.00 |
377.00 |
0.0M |
| 2024-08-14 |
389.00 |
396.00 |
373.00 |
387.00 |
0.0M |
| 2024-08-13 |
388.00 |
394.00 |
378.00 |
389.00 |
0.0M |
| 2024-08-09 |
386.00 |
391.00 |
378.00 |
386.00 |
0.0M |
| 2024-08-08 |
373.00 |
391.00 |
373.00 |
386.00 |
0.0M |
| 2024-08-07 |
355.00 |
388.00 |
355.00 |
374.00 |
0.0M |
| 2024-08-06 |
343.00 |
398.00 |
341.00 |
387.00 |
0.0M |
| 2024-08-05 |
374.00 |
401.00 |
341.00 |
341.00 |
0.1M |
| 2024-08-02 |
439.00 |
448.00 |
411.00 |
421.00 |
0.0M |
| 2024-08-01 |
451.00 |
462.00 |
440.00 |
453.00 |
0.0M |
| 2024-07-31 |
445.00 |
451.00 |
443.00 |
451.00 |
0.0M |
| 2024-07-30 |
448.00 |
453.00 |
443.00 |
444.00 |
0.0M |
| 2024-07-29 |
445.00 |
451.00 |
443.00 |
446.00 |
0.0M |
| 2024-07-26 |
445.00 |
448.00 |
445.00 |
445.00 |
0.0M |
| 2024-07-25 |
456.00 |
456.00 |
445.00 |
446.00 |
0.0M |
| 2024-07-24 |
452.00 |
459.00 |
450.00 |
455.00 |
0.0M |
| 2024-07-23 |
451.00 |
470.00 |
451.00 |
456.00 |
0.0M |
| 2024-07-22 |
461.00 |
462.00 |
452.00 |
453.00 |
0.0M |
| 2024-07-19 |
470.00 |
470.00 |
461.00 |
461.00 |
0.0M |
| 2024-07-18 |
458.00 |
470.00 |
458.00 |
466.00 |
0.0M |
| 2024-07-17 |
461.00 |
470.00 |
460.00 |
461.00 |
0.0M |
| 2024-07-16 |
470.00 |
476.00 |
460.00 |
463.00 |
0.0M |
| 2024-07-12 |
464.00 |
471.00 |
464.00 |
470.00 |
0.0M |
| 2024-07-11 |
467.00 |
469.00 |
462.00 |
464.00 |
0.0M |
| 2024-07-10 |
467.00 |
470.00 |
464.00 |
470.00 |
0.0M |
| 2024-07-09 |
472.00 |
472.00 |
465.00 |
468.00 |
0.0M |
| 2024-07-08 |
479.00 |
479.00 |
467.00 |
467.00 |
0.0M |
| 2024-07-05 |
475.00 |
478.00 |
471.00 |
471.00 |
0.0M |
| 2024-07-04 |
483.00 |
486.00 |
475.00 |
475.00 |
0.0M |
| 2024-07-03 |
482.00 |
490.00 |
482.00 |
486.00 |
0.0M |
| 2024-07-02 |
489.00 |
489.00 |
480.00 |
482.00 |
0.0M |
| 2024-07-01 |
488.00 |
491.00 |
483.00 |
490.00 |
0.0M |
| 2024-06-28 |
486.00 |
495.00 |
486.00 |
488.00 |
0.0M |
| 2024-06-27 |
490.00 |
497.00 |
485.00 |
486.00 |
0.0M |
| 2024-06-26 |
493.00 |
499.00 |
491.00 |
498.00 |
0.0M |
| 2024-06-25 |
495.00 |
495.00 |
493.00 |
494.00 |
0.0M |
| 2024-06-24 |
492.00 |
494.00 |
487.00 |
494.00 |
0.0M |
| 2024-06-21 |
492.00 |
497.00 |
492.00 |
492.00 |
0.0M |
| 2024-06-20 |
490.00 |
502.00 |
481.00 |
495.00 |
0.0M |
| 2024-06-19 |
495.00 |
499.00 |
485.00 |
490.00 |
0.0M |
| 2024-06-18 |
500.00 |
502.00 |
488.00 |
502.00 |
0.0M |
| 2024-06-17 |
495.00 |
500.00 |
490.00 |
499.00 |
0.0M |
| 2024-06-14 |
501.00 |
505.00 |
490.00 |
501.00 |
0.0M |
| 2024-06-13 |
506.00 |
508.00 |
505.00 |
505.00 |
0.0M |
| 2024-06-12 |
497.00 |
506.00 |
495.00 |
506.00 |
0.0M |
| 2024-06-11 |
507.00 |
507.00 |
499.00 |
499.00 |
0.0M |
| 2024-06-10 |
506.00 |
507.00 |
495.00 |
506.00 |
0.0M |
| 2024-06-07 |
506.00 |
506.00 |
493.00 |
499.00 |
0.0M |
| 2024-06-06 |
500.00 |
502.00 |
497.00 |
502.00 |
0.0M |
| 2024-06-05 |
499.00 |
510.00 |
495.00 |
500.00 |
0.0M |
| 2024-06-04 |
488.00 |
504.00 |
488.00 |
504.00 |
0.0M |
| 2024-06-03 |
478.00 |
489.00 |
471.00 |
489.00 |
0.0M |
| 2024-05-31 |
481.00 |
482.00 |
472.00 |
482.00 |
0.0M |
| 2024-05-30 |
487.00 |
487.00 |
475.00 |
481.00 |
0.0M |
| 2024-05-29 |
484.00 |
515.00 |
478.00 |
492.00 |
0.0M |
| 2024-05-28 |
484.00 |
486.00 |
477.00 |
482.00 |
0.0M |
| 2024-05-27 |
488.00 |
488.00 |
480.00 |
487.00 |
0.0M |
| 2024-05-24 |
484.00 |
488.00 |
480.00 |
488.00 |
0.0M |
| 2024-05-23 |
486.00 |
487.00 |
481.00 |
486.00 |
0.0M |
| 2024-05-22 |
492.00 |
492.00 |
485.00 |
487.00 |
0.0M |
| 2024-05-21 |
490.00 |
493.00 |
485.00 |
493.00 |
0.0M |
| 2024-05-20 |
489.00 |
497.00 |
486.00 |
492.00 |
0.0M |
| 2024-05-17 |
492.00 |
500.00 |
483.00 |
489.00 |
0.0M |
| 2024-05-16 |
479.00 |
502.00 |
475.00 |
502.00 |
0.0M |
| 2024-05-15 |
479.00 |
490.00 |
474.00 |
479.00 |
0.0M |
| 2024-05-14 |
480.00 |
492.00 |
475.00 |
492.00 |
0.0M |
| 2024-05-13 |
499.00 |
499.00 |
477.00 |
496.00 |
0.0M |
| 2024-05-10 |
501.00 |
501.00 |
497.00 |
499.00 |
0.0M |
| 2024-05-09 |
494.00 |
499.00 |
490.00 |
498.00 |
0.0M |
| 2024-05-08 |
510.00 |
511.00 |
505.00 |
510.00 |
0.0M |
| 2024-05-07 |
507.00 |
515.00 |
504.00 |
507.00 |
0.0M |
| 2024-05-02 |
504.00 |
511.00 |
504.00 |
509.00 |
0.0M |
| 2024-05-01 |
505.00 |
510.00 |
505.00 |
510.00 |
0.0M |
| 2024-04-30 |
509.00 |
514.00 |
506.00 |
514.00 |
0.0M |
| 2024-04-26 |
513.00 |
513.00 |
506.00 |
511.00 |
0.0M |
| 2024-04-25 |
516.00 |
516.00 |
507.00 |
513.00 |
0.0M |
| 2024-04-24 |
505.00 |
510.00 |
504.00 |
506.00 |
0.0M |
| 2024-04-23 |
508.00 |
508.00 |
504.00 |
504.00 |
0.0M |
| 2024-04-22 |
511.00 |
514.00 |
508.00 |
510.00 |
0.0M |
| 2024-04-19 |
511.00 |
523.00 |
504.00 |
511.00 |
0.0M |
| 2024-04-18 |
516.00 |
536.00 |
510.00 |
536.00 |
0.0M |
| 2024-04-17 |
525.00 |
526.00 |
513.00 |
521.00 |
0.0M |
| 2024-04-16 |
533.00 |
533.00 |
519.00 |
524.00 |
0.0M |
| 2024-04-15 |
540.00 |
545.00 |
535.00 |
535.00 |
0.0M |
| 2024-04-12 |
547.00 |
556.00 |
542.00 |
545.00 |
0.0M |
| 2024-04-11 |
543.00 |
547.00 |
540.00 |
543.00 |
0.0M |
| 2024-04-10 |
560.00 |
560.00 |
540.00 |
549.00 |
0.0M |
| 2024-04-09 |
538.00 |
616.00 |
538.00 |
546.00 |
0.3M |
| 2024-04-08 |
531.00 |
538.00 |
531.00 |
538.00 |
0.0M |
| 2024-04-05 |
537.00 |
541.00 |
530.00 |
534.00 |
0.0M |
| 2024-04-04 |
540.00 |
543.00 |
537.00 |
543.00 |
0.0M |
| 2024-04-03 |
547.00 |
547.00 |
537.00 |
543.00 |
0.0M |
| 2024-04-02 |
552.00 |
556.00 |
527.00 |
548.00 |
0.0M |
| 2024-04-01 |
555.00 |
558.00 |
546.00 |
552.00 |
0.0M |
| 2024-03-29 |
550.00 |
557.00 |
549.00 |
555.00 |
0.0M |
| 2024-03-28 |
550.00 |
554.00 |
546.00 |
550.00 |
0.0M |
| 2024-03-27 |
552.00 |
557.00 |
550.00 |
552.00 |
0.0M |
| 2024-03-26 |
552.00 |
559.00 |
550.00 |
550.00 |
0.0M |
| 2024-03-25 |
558.00 |
559.00 |
552.00 |
559.00 |
0.0M |
| 2024-03-22 |
564.00 |
570.00 |
554.00 |
557.00 |
0.0M |
| 2024-03-21 |
562.00 |
562.00 |
556.00 |
562.00 |
0.0M |
| 2024-03-19 |
552.00 |
562.00 |
547.00 |
559.00 |
0.0M |
| 2024-03-18 |
554.00 |
560.00 |
553.00 |
558.00 |
0.0M |
| 2024-03-15 |
553.00 |
577.00 |
550.00 |
554.00 |
0.0M |
| 2024-03-14 |
547.00 |
554.00 |
547.00 |
554.00 |
0.0M |
| 2024-03-13 |
562.00 |
572.00 |
548.00 |
550.00 |
0.0M |
| 2024-03-12 |
562.00 |
571.00 |
550.00 |
559.00 |
0.0M |
| 2024-03-11 |
568.00 |
571.00 |
564.00 |
564.00 |
0.0M |
| 2024-03-08 |
572.00 |
580.00 |
567.00 |
570.00 |
0.0M |
| 2024-03-07 |
576.00 |
584.00 |
571.00 |
572.00 |
0.0M |
| 2024-03-06 |
570.00 |
584.00 |
570.00 |
576.00 |
0.0M |
| 2024-03-05 |
576.00 |
576.00 |
561.00 |
573.00 |
0.0M |
| 2024-03-04 |
588.00 |
597.00 |
577.00 |
580.00 |
0.0M |
| 2024-03-01 |
590.00 |
595.00 |
585.00 |
595.00 |
0.0M |
| 2024-02-29 |
589.00 |
596.00 |
586.00 |
590.00 |
0.0M |
| 2024-02-28 |
585.00 |
596.00 |
585.00 |
591.00 |
0.0M |
| 2024-02-27 |
586.00 |
588.00 |
579.00 |
586.00 |
0.0M |
| 2024-02-26 |
577.00 |
590.00 |
577.00 |
587.00 |
0.0M |
| 2024-02-22 |
575.00 |
589.00 |
572.00 |
586.00 |
0.0M |
| 2024-02-21 |
585.00 |
586.00 |
572.00 |
572.00 |
0.0M |
| 2024-02-20 |
587.00 |
595.00 |
584.00 |
587.00 |
0.0M |
| 2024-02-19 |
555.00 |
598.00 |
555.00 |
595.00 |
0.0M |
| 2024-02-16 |
554.00 |
568.00 |
550.00 |
560.00 |
0.0M |
| 2024-02-15 |
580.00 |
580.00 |
546.00 |
562.00 |
0.0M |
| 2024-02-14 |
599.00 |
599.00 |
581.00 |
581.00 |
0.0M |
| 2024-02-13 |
598.00 |
599.00 |
590.00 |
599.00 |
0.0M |
| 2024-02-09 |
592.00 |
598.00 |
591.00 |
596.00 |
0.0M |
| 2024-02-08 |
591.00 |
599.00 |
591.00 |
597.00 |
0.0M |
| 2024-02-07 |
593.00 |
601.00 |
591.00 |
595.00 |
0.0M |
| 2024-02-06 |
597.00 |
605.00 |
596.00 |
602.00 |
0.0M |
| 2024-02-05 |
594.00 |
599.00 |
594.00 |
598.00 |
0.0M |
| 2024-02-02 |
592.00 |
598.00 |
589.00 |
594.00 |
0.0M |
| 2024-02-01 |
597.00 |
597.00 |
589.00 |
591.00 |
0.0M |
| 2024-01-31 |
603.00 |
605.00 |
593.00 |
597.00 |
0.0M |
| 2024-01-30 |
605.00 |
605.00 |
597.00 |
602.00 |
0.0M |
| 2024-01-29 |
604.00 |
608.00 |
595.00 |
604.00 |
0.0M |
| 2024-01-26 |
597.00 |
612.00 |
590.00 |
604.00 |
0.0M |
| 2024-01-25 |
647.00 |
650.00 |
597.00 |
599.00 |
0.3M |
| 2024-01-24 |
592.00 |
600.00 |
590.00 |
597.00 |
0.0M |
| 2024-01-23 |
593.00 |
606.00 |
589.00 |
592.00 |
0.0M |
| 2024-01-22 |
582.00 |
595.00 |
580.00 |
589.00 |
0.0M |
| 2024-01-19 |
572.00 |
586.00 |
572.00 |
582.00 |
0.0M |
| 2024-01-18 |
575.00 |
577.00 |
572.00 |
572.00 |
0.0M |
| 2024-01-17 |
582.00 |
583.00 |
575.00 |
577.00 |
0.0M |
| 2024-01-16 |
583.00 |
590.00 |
580.00 |
582.00 |
0.0M |
| 2024-01-15 |
589.00 |
589.00 |
583.00 |
583.00 |
0.0M |
| 2024-01-12 |
598.00 |
598.00 |
577.00 |
585.00 |
0.0M |
| 2024-01-11 |
599.00 |
600.00 |
593.00 |
597.00 |
0.0M |
| 2024-01-10 |
594.00 |
607.00 |
594.00 |
598.00 |
0.0M |
| 2024-01-09 |
605.00 |
613.00 |
593.00 |
596.00 |
0.0M |
| 2024-01-05 |
604.00 |
676.00 |
604.00 |
608.00 |
0.2M |
| 2024-01-04 |
585.00 |
627.00 |
585.00 |
612.00 |
0.0M |