| 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 |
299.00 |
314.00 |
299.00 |
311.00 |
0.0M |
| 2024-12-27 |
299.00 |
313.00 |
286.00 |
302.00 |
0.1M |
| 2024-12-26 |
286.00 |
299.00 |
284.00 |
298.00 |
0.1M |
| 2024-12-25 |
295.00 |
297.00 |
284.00 |
290.00 |
0.1M |
| 2024-12-24 |
288.00 |
296.00 |
281.00 |
289.00 |
0.2M |
| 2024-12-23 |
311.00 |
315.00 |
290.00 |
295.00 |
0.2M |
| 2024-12-20 |
319.00 |
320.00 |
310.00 |
312.00 |
0.1M |
| 2024-12-19 |
321.00 |
326.00 |
317.00 |
321.00 |
0.1M |
| 2024-12-18 |
315.00 |
333.00 |
314.00 |
327.00 |
0.0M |
| 2024-12-17 |
318.00 |
321.00 |
304.00 |
318.00 |
0.1M |
| 2024-12-16 |
328.00 |
328.00 |
316.00 |
320.00 |
0.0M |
| 2024-12-13 |
330.00 |
334.00 |
326.00 |
327.00 |
0.1M |
| 2024-12-12 |
328.00 |
337.00 |
328.00 |
334.00 |
0.0M |
| 2024-12-11 |
329.00 |
334.00 |
327.00 |
327.00 |
0.1M |
| 2024-12-10 |
331.00 |
332.00 |
325.00 |
330.00 |
0.0M |
| 2024-12-09 |
330.00 |
333.00 |
325.00 |
331.00 |
0.0M |
| 2024-12-06 |
340.00 |
345.00 |
329.00 |
329.00 |
0.0M |
| 2024-12-05 |
343.00 |
351.00 |
337.00 |
340.00 |
0.1M |
| 2024-12-04 |
322.00 |
343.00 |
322.00 |
342.00 |
0.1M |
| 2024-12-03 |
330.00 |
333.00 |
323.00 |
324.00 |
0.1M |
| 2024-12-02 |
330.00 |
336.00 |
328.00 |
330.00 |
0.1M |
| 2024-11-29 |
345.00 |
346.00 |
331.00 |
331.00 |
0.1M |
| 2024-11-28 |
333.00 |
351.00 |
333.00 |
349.00 |
0.1M |
| 2024-11-27 |
341.00 |
341.00 |
326.00 |
333.00 |
0.1M |
| 2024-11-26 |
347.00 |
350.00 |
329.00 |
338.00 |
0.1M |
| 2024-11-25 |
334.00 |
350.00 |
334.00 |
349.00 |
0.1M |
| 2024-11-22 |
335.00 |
338.00 |
325.00 |
330.00 |
0.1M |
| 2024-11-21 |
345.00 |
350.00 |
336.00 |
341.00 |
0.1M |
| 2024-11-20 |
341.00 |
359.00 |
335.00 |
343.00 |
0.2M |
| 2024-11-19 |
350.00 |
355.00 |
340.00 |
349.00 |
0.2M |
| 2024-11-18 |
325.00 |
355.00 |
325.00 |
348.00 |
0.4M |
| 2024-11-15 |
316.00 |
332.00 |
297.00 |
323.00 |
0.5M |
| 2024-11-14 |
298.00 |
302.00 |
291.00 |
294.00 |
0.1M |
| 2024-11-13 |
294.00 |
301.00 |
293.00 |
297.00 |
0.1M |
| 2024-11-12 |
285.00 |
302.00 |
285.00 |
294.00 |
0.1M |
| 2024-11-11 |
292.00 |
297.00 |
286.00 |
289.00 |
0.0M |
| 2024-11-08 |
294.00 |
298.00 |
287.00 |
298.00 |
0.1M |
| 2024-11-07 |
282.00 |
296.00 |
277.00 |
293.00 |
0.1M |
| 2024-11-06 |
281.00 |
282.00 |
271.00 |
280.00 |
0.1M |
| 2024-11-05 |
296.00 |
296.00 |
276.00 |
277.00 |
0.1M |
| 2024-11-01 |
286.00 |
306.00 |
285.00 |
294.00 |
0.2M |
| 2024-10-31 |
289.00 |
293.00 |
284.00 |
289.00 |
0.1M |
| 2024-10-30 |
281.00 |
289.00 |
279.00 |
289.00 |
0.1M |
| 2024-10-29 |
277.00 |
286.00 |
277.00 |
281.00 |
0.1M |
| 2024-10-28 |
273.00 |
282.00 |
271.00 |
278.00 |
0.1M |
| 2024-10-25 |
276.00 |
280.00 |
269.00 |
273.00 |
0.1M |
| 2024-10-24 |
275.00 |
280.00 |
271.00 |
276.00 |
0.1M |
| 2024-10-23 |
282.00 |
294.00 |
275.00 |
280.00 |
0.1M |
| 2024-10-22 |
296.00 |
296.00 |
274.00 |
283.00 |
0.1M |
| 2024-10-21 |
279.00 |
297.00 |
277.00 |
292.00 |
0.1M |
| 2024-10-18 |
278.00 |
280.00 |
274.00 |
275.00 |
0.0M |
| 2024-10-17 |
282.00 |
286.00 |
278.00 |
279.00 |
0.1M |
| 2024-10-16 |
278.00 |
294.00 |
278.00 |
283.00 |
0.1M |
| 2024-10-15 |
280.00 |
286.00 |
274.00 |
281.00 |
0.1M |
| 2024-10-11 |
286.00 |
286.00 |
274.00 |
280.00 |
0.2M |
| 2024-10-10 |
302.00 |
302.00 |
281.00 |
288.00 |
0.3M |
| 2024-10-09 |
281.00 |
316.00 |
280.00 |
300.00 |
0.6M |
| 2024-10-08 |
281.00 |
310.00 |
273.00 |
282.00 |
0.4M |
| 2024-10-07 |
263.00 |
290.00 |
260.00 |
278.00 |
0.5M |
| 2024-10-04 |
263.00 |
266.00 |
260.00 |
262.00 |
0.0M |
| 2024-10-03 |
264.00 |
265.00 |
258.00 |
263.00 |
0.0M |
| 2024-10-02 |
269.00 |
270.00 |
261.00 |
263.00 |
0.0M |
| 2024-10-01 |
268.00 |
275.00 |
266.00 |
273.00 |
0.1M |
| 2024-09-30 |
261.00 |
270.00 |
260.00 |
268.00 |
0.1M |
| 2024-09-27 |
261.00 |
267.00 |
259.00 |
265.00 |
0.1M |
| 2024-09-26 |
261.00 |
261.00 |
253.00 |
259.00 |
0.1M |
| 2024-09-25 |
256.00 |
270.00 |
253.00 |
256.00 |
0.1M |
| 2024-09-24 |
269.00 |
269.00 |
256.00 |
257.00 |
0.0M |
| 2024-09-20 |
260.00 |
267.00 |
258.00 |
261.00 |
0.1M |
| 2024-09-19 |
254.00 |
260.00 |
254.00 |
258.00 |
0.1M |
| 2024-09-18 |
260.00 |
262.00 |
252.00 |
256.00 |
0.1M |
| 2024-09-17 |
266.00 |
266.00 |
256.00 |
259.00 |
0.1M |
| 2024-09-13 |
272.00 |
272.00 |
263.00 |
266.00 |
0.1M |
| 2024-09-12 |
274.00 |
275.00 |
268.00 |
272.00 |
0.1M |
| 2024-09-11 |
277.00 |
284.00 |
266.00 |
269.00 |
0.1M |
| 2024-09-10 |
280.00 |
286.00 |
279.00 |
279.00 |
0.0M |
| 2024-09-09 |
274.00 |
281.00 |
270.00 |
280.00 |
0.1M |
| 2024-09-06 |
291.00 |
292.00 |
279.00 |
282.00 |
0.1M |
| 2024-09-05 |
285.00 |
302.00 |
285.00 |
295.00 |
0.1M |
| 2024-09-04 |
292.00 |
301.00 |
290.00 |
291.00 |
0.1M |
| 2024-09-03 |
299.00 |
309.00 |
293.00 |
308.00 |
0.1M |
| 2024-09-02 |
294.00 |
304.00 |
293.00 |
294.00 |
0.1M |
| 2024-08-30 |
301.00 |
301.00 |
295.00 |
297.00 |
0.1M |
| 2024-08-29 |
306.00 |
307.00 |
296.00 |
303.00 |
0.1M |
| 2024-08-28 |
313.00 |
313.00 |
305.00 |
306.00 |
0.1M |
| 2024-08-27 |
285.00 |
338.00 |
282.00 |
314.00 |
0.8M |
| 2024-08-26 |
287.00 |
288.00 |
278.00 |
285.00 |
0.1M |
| 2024-08-23 |
274.00 |
287.00 |
274.00 |
283.00 |
0.1M |
| 2024-08-22 |
277.00 |
278.00 |
271.00 |
273.00 |
0.1M |
| 2024-08-21 |
286.00 |
286.00 |
275.00 |
277.00 |
0.1M |
| 2024-08-20 |
283.00 |
290.00 |
281.00 |
285.00 |
0.1M |
| 2024-08-19 |
281.00 |
288.00 |
276.00 |
283.00 |
0.1M |
| 2024-08-16 |
289.00 |
289.00 |
276.00 |
283.00 |
0.1M |
| 2024-08-15 |
303.00 |
310.00 |
261.00 |
282.00 |
0.7M |
| 2024-08-14 |
327.00 |
330.00 |
316.00 |
327.00 |
0.1M |
| 2024-08-13 |
312.00 |
326.00 |
312.00 |
321.00 |
0.1M |
| 2024-08-09 |
312.00 |
324.00 |
300.00 |
311.00 |
0.2M |
| 2024-08-08 |
300.00 |
314.00 |
296.00 |
309.00 |
0.1M |
| 2024-08-07 |
274.00 |
306.00 |
274.00 |
295.00 |
0.2M |
| 2024-08-06 |
280.00 |
304.00 |
272.00 |
285.00 |
0.3M |
| 2024-08-05 |
270.00 |
298.00 |
231.00 |
257.00 |
0.5M |
| 2024-08-02 |
342.00 |
357.00 |
305.00 |
310.00 |
0.4M |
| 2024-08-01 |
385.00 |
408.00 |
339.00 |
358.00 |
1.8M |
| 2024-07-31 |
325.00 |
367.00 |
319.00 |
361.00 |
0.4M |
| 2024-07-30 |
325.00 |
331.00 |
313.00 |
331.00 |
0.1M |
| 2024-07-29 |
333.00 |
339.00 |
319.00 |
331.00 |
0.1M |
| 2024-07-26 |
346.00 |
346.00 |
330.00 |
330.00 |
0.2M |
| 2024-07-25 |
349.00 |
365.00 |
346.00 |
352.00 |
0.2M |
| 2024-07-24 |
337.00 |
357.00 |
337.00 |
357.00 |
0.1M |
| 2024-07-23 |
357.00 |
360.00 |
340.00 |
343.00 |
0.1M |
| 2024-07-22 |
368.00 |
369.00 |
352.00 |
358.00 |
0.2M |
| 2024-07-19 |
366.00 |
366.00 |
350.00 |
361.00 |
0.2M |
| 2024-07-18 |
348.00 |
363.00 |
341.00 |
362.00 |
0.3M |
| 2024-07-17 |
338.00 |
357.00 |
335.00 |
348.00 |
0.3M |
| 2024-07-16 |
344.00 |
344.00 |
325.00 |
338.00 |
0.2M |
| 2024-07-12 |
311.00 |
345.00 |
310.00 |
335.00 |
0.6M |
| 2024-07-11 |
306.00 |
314.00 |
301.00 |
312.00 |
0.2M |
| 2024-07-10 |
325.00 |
325.00 |
307.00 |
311.00 |
0.2M |
| 2024-07-09 |
331.00 |
331.00 |
314.00 |
324.00 |
0.3M |
| 2024-07-08 |
343.00 |
343.00 |
330.00 |
331.00 |
0.1M |
| 2024-07-05 |
347.00 |
348.00 |
340.00 |
343.00 |
0.1M |
| 2024-07-04 |
345.00 |
353.00 |
342.00 |
349.00 |
0.2M |
| 2024-07-03 |
352.00 |
357.00 |
337.00 |
341.00 |
0.3M |
| 2024-07-02 |
350.00 |
368.00 |
343.00 |
350.00 |
0.4M |
| 2024-07-01 |
371.00 |
377.00 |
342.00 |
358.00 |
0.6M |
| 2024-06-28 |
398.00 |
402.00 |
366.00 |
373.00 |
0.8M |
| 2024-06-27 |
400.00 |
407.00 |
379.00 |
385.00 |
1.5M |
| 2024-06-26 |
381.00 |
445.00 |
372.00 |
408.00 |
9.4M |
| 2024-06-25 |
394.00 |
425.00 |
369.00 |
370.00 |
6.0M |
| 2024-06-24 |
350.00 |
425.00 |
346.00 |
425.00 |
4.1M |
| 2024-06-21 |
368.00 |
371.00 |
321.00 |
345.00 |
4.7M |