| 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 |
916.00 |
926.00 |
905.00 |
926.00 |
1.3M |
| 2024-12-30 |
924.00 |
925.00 |
903.00 |
921.00 |
0.0M |
| 2024-12-27 |
892.00 |
925.00 |
889.00 |
925.00 |
2.6M |
| 2024-12-26 |
900.00 |
909.00 |
888.00 |
889.00 |
0.0M |
| 2024-12-25 |
874.00 |
908.00 |
872.00 |
897.00 |
0.0M |
| 2024-12-24 |
889.00 |
890.00 |
863.00 |
864.00 |
0.0M |
| 2024-12-23 |
885.00 |
890.00 |
874.00 |
878.00 |
0.0M |
| 2024-12-20 |
897.00 |
900.00 |
870.00 |
872.00 |
0.0M |
| 2024-12-19 |
891.00 |
902.00 |
876.00 |
893.00 |
0.0M |
| 2024-12-18 |
900.00 |
930.00 |
896.00 |
918.00 |
2.4M |
| 2024-12-17 |
860.00 |
925.00 |
851.00 |
913.00 |
0.0M |
| 2024-12-16 |
875.00 |
885.00 |
848.00 |
848.00 |
0.0M |
| 2024-12-13 |
863.00 |
874.00 |
856.00 |
861.00 |
0.0M |
| 2024-12-12 |
872.00 |
878.00 |
861.00 |
863.00 |
0.0M |
| 2024-12-11 |
845.00 |
873.00 |
844.00 |
863.00 |
0.0M |
| 2024-12-10 |
864.00 |
880.00 |
849.00 |
850.00 |
0.0M |
| 2024-12-09 |
880.00 |
885.00 |
861.00 |
865.00 |
0.0M |
| 2024-12-06 |
898.00 |
902.00 |
862.00 |
874.00 |
0.0M |
| 2024-12-05 |
847.00 |
905.00 |
831.00 |
895.00 |
0.0M |
| 2024-12-04 |
800.00 |
834.00 |
800.00 |
830.00 |
0.0M |
| 2024-12-03 |
790.00 |
810.00 |
765.00 |
809.00 |
0.0M |
| 2024-12-02 |
775.00 |
782.00 |
760.00 |
778.00 |
0.0M |
| 2024-11-29 |
720.00 |
780.00 |
716.00 |
780.00 |
0.0M |
| 2024-11-28 |
760.00 |
766.00 |
701.00 |
715.00 |
0.0M |
| 2024-11-27 |
760.00 |
774.00 |
745.00 |
760.00 |
0.0M |
| 2024-11-26 |
749.00 |
763.00 |
734.00 |
763.00 |
0.0M |
| 2024-11-25 |
757.00 |
768.00 |
747.00 |
752.00 |
0.0M |
| 2024-11-22 |
758.00 |
766.00 |
740.00 |
745.00 |
0.0M |
| 2024-11-21 |
741.00 |
766.00 |
736.00 |
747.00 |
0.0M |
| 2024-11-20 |
771.00 |
775.00 |
731.00 |
745.00 |
0.0M |
| 2024-11-19 |
765.00 |
783.00 |
760.00 |
763.00 |
0.0M |
| 2024-11-18 |
792.00 |
795.00 |
747.00 |
750.00 |
0.0M |
| 2024-11-15 |
810.00 |
819.00 |
790.00 |
791.00 |
0.0M |
| 2024-11-14 |
802.00 |
810.00 |
788.00 |
797.00 |
0.0M |
| 2024-11-13 |
770.00 |
838.00 |
769.00 |
814.00 |
0.0M |
| 2024-11-12 |
811.00 |
814.00 |
762.00 |
762.00 |
0.0M |
| 2024-11-11 |
845.00 |
850.00 |
819.00 |
819.00 |
0.0M |
| 2024-11-08 |
835.00 |
850.00 |
825.00 |
841.00 |
0.0M |
| 2024-11-07 |
832.00 |
835.00 |
820.00 |
830.00 |
0.0M |
| 2024-11-06 |
833.00 |
838.00 |
826.00 |
832.00 |
0.0M |
| 2024-11-05 |
813.00 |
837.00 |
813.00 |
821.00 |
0.0M |
| 2024-11-04 |
792.00 |
824.00 |
775.00 |
818.00 |
0.0M |
| 2024-11-01 |
787.00 |
804.00 |
777.00 |
789.00 |
0.0M |
| 2024-10-30 |
805.00 |
811.00 |
785.00 |
805.00 |
0.0M |
| 2024-10-29 |
800.00 |
808.00 |
773.00 |
798.00 |
3.1M |
| 2024-10-28 |
819.00 |
821.00 |
784.00 |
806.00 |
0.0M |
| 2024-10-25 |
860.00 |
860.00 |
804.00 |
813.00 |
0.0M |
| 2024-10-24 |
861.00 |
875.00 |
845.00 |
860.00 |
0.0M |
| 2024-10-23 |
839.00 |
860.00 |
835.00 |
860.00 |
0.0M |
| 2024-10-22 |
831.00 |
855.00 |
828.00 |
834.00 |
0.0M |
| 2024-10-21 |
833.00 |
844.00 |
826.00 |
829.00 |
0.0M |
| 2024-10-18 |
857.00 |
859.00 |
818.00 |
827.00 |
0.0M |
| 2024-10-17 |
850.00 |
854.00 |
821.00 |
839.00 |
0.0M |
| 2024-10-16 |
840.00 |
857.00 |
833.00 |
839.00 |
0.0M |
| 2024-10-15 |
801.00 |
866.00 |
798.00 |
850.00 |
0.0M |
| 2024-10-14 |
780.00 |
797.00 |
770.00 |
795.00 |
0.0M |
| 2024-10-11 |
776.00 |
793.00 |
767.00 |
785.00 |
0.0M |
| 2024-10-09 |
814.00 |
815.00 |
758.00 |
768.00 |
0.0M |
| 2024-10-08 |
752.00 |
795.00 |
743.00 |
795.00 |
0.0M |
| 2024-10-07 |
743.00 |
764.00 |
743.00 |
752.00 |
0.0M |
| 2024-10-04 |
778.00 |
778.00 |
722.00 |
730.00 |
0.0M |
| 2024-10-01 |
757.00 |
775.00 |
747.00 |
764.00 |
0.0M |
| 2024-09-30 |
759.00 |
763.00 |
743.00 |
747.00 |
1.6M |
| 2024-09-27 |
774.00 |
791.00 |
753.00 |
759.00 |
0.0M |
| 2024-09-26 |
770.00 |
786.00 |
760.00 |
765.00 |
0.0M |
| 2024-09-25 |
762.00 |
793.00 |
756.00 |
760.00 |
0.0M |
| 2024-09-24 |
773.00 |
784.00 |
743.00 |
750.00 |
2.7M |
| 2024-09-23 |
804.00 |
804.00 |
775.00 |
775.00 |
0.0M |
| 2024-09-20 |
836.00 |
838.00 |
785.00 |
798.00 |
0.0M |
| 2024-09-19 |
773.00 |
820.00 |
772.00 |
814.00 |
0.0M |
| 2024-09-18 |
794.00 |
801.00 |
765.00 |
767.00 |
0.0M |
| 2024-09-16 |
795.00 |
814.00 |
787.00 |
789.00 |
0.0M |
| 2024-09-13 |
781.00 |
794.00 |
766.00 |
787.00 |
0.0M |
| 2024-09-12 |
769.00 |
792.00 |
757.00 |
780.00 |
0.0M |
| 2024-09-11 |
729.00 |
753.00 |
715.00 |
750.00 |
0.0M |
| 2024-09-10 |
758.00 |
761.00 |
705.00 |
721.00 |
0.0M |
| 2024-09-09 |
730.00 |
749.00 |
723.00 |
744.00 |
0.0M |
| 2024-09-06 |
750.00 |
763.00 |
731.00 |
733.00 |
0.0M |
| 2024-09-05 |
779.00 |
784.00 |
741.00 |
746.00 |
0.0M |
| 2024-09-04 |
720.00 |
782.00 |
700.00 |
763.00 |
0.0M |
| 2024-09-03 |
760.00 |
772.00 |
747.00 |
755.00 |
0.0M |
| 2024-09-02 |
776.00 |
785.00 |
751.00 |
753.00 |
0.0M |
| 2024-08-30 |
781.00 |
783.00 |
750.00 |
768.00 |
0.0M |
| 2024-08-29 |
759.00 |
795.00 |
759.00 |
768.00 |
0.0M |
| 2024-08-28 |
812.00 |
824.00 |
763.00 |
774.00 |
0.0M |
| 2024-08-27 |
806.00 |
834.00 |
788.00 |
814.00 |
0.0M |
| 2024-08-26 |
809.00 |
860.00 |
771.00 |
798.00 |
0.0M |
| 2024-08-23 |
727.00 |
814.00 |
726.00 |
807.00 |
0.0M |
| 2024-08-22 |
723.00 |
776.00 |
723.00 |
742.00 |
0.0M |
| 2024-08-21 |
692.00 |
720.00 |
678.00 |
715.00 |
0.0M |
| 2024-08-20 |
696.00 |
707.00 |
682.00 |
688.00 |
0.0M |
| 2024-08-19 |
672.00 |
700.00 |
667.00 |
693.00 |
0.0M |
| 2024-08-16 |
675.00 |
680.00 |
655.00 |
666.00 |
0.0M |
| 2024-08-15 |
648.00 |
670.00 |
642.00 |
665.00 |
0.0M |
| 2024-08-14 |
606.00 |
649.00 |
606.00 |
648.00 |
0.0M |
| 2024-08-13 |
562.00 |
596.00 |
562.00 |
591.00 |
0.0M |
| 2024-08-12 |
566.00 |
583.00 |
560.00 |
560.00 |
0.0M |
| 2024-08-09 |
568.00 |
588.00 |
567.00 |
573.00 |
0.0M |
| 2024-08-08 |
512.00 |
571.00 |
512.00 |
559.00 |
0.0M |
| 2024-08-07 |
489.00 |
522.00 |
487.00 |
522.00 |
0.0M |
| 2024-08-06 |
499.50 |
504.00 |
438.50 |
475.00 |
0.0M |
| 2024-08-05 |
507.00 |
513.00 |
481.50 |
481.50 |
0.0M |
| 2024-08-02 |
531.00 |
557.00 |
528.00 |
535.00 |
0.0M |
| 2024-08-01 |
558.00 |
564.00 |
545.00 |
553.00 |
0.0M |
| 2024-07-31 |
547.00 |
556.00 |
535.00 |
541.00 |
0.0M |
| 2024-07-30 |
521.00 |
556.00 |
515.00 |
555.00 |
0.0M |
| 2024-07-29 |
584.00 |
587.00 |
523.00 |
526.00 |
0.0M |
| 2024-07-26 |
519.00 |
586.00 |
512.00 |
574.00 |
0.0M |
| 2024-07-23 |
535.00 |
560.00 |
522.00 |
555.00 |
0.0M |
| 2024-07-22 |
585.00 |
597.00 |
531.00 |
531.00 |
0.0M |
| 2024-07-19 |
613.00 |
613.00 |
579.00 |
590.00 |
0.0M |
| 2024-07-18 |
604.00 |
617.00 |
594.00 |
610.00 |
0.0M |
| 2024-07-17 |
615.00 |
633.00 |
606.00 |
623.00 |
0.0M |
| 2024-07-16 |
638.00 |
652.00 |
602.00 |
617.00 |
0.0M |
| 2024-07-15 |
606.00 |
647.00 |
600.00 |
635.00 |
0.0M |
| 2024-07-12 |
603.00 |
614.00 |
595.00 |
595.00 |
0.0M |
| 2024-07-11 |
607.00 |
638.00 |
600.00 |
620.00 |
0.0M |
| 2024-07-10 |
574.00 |
606.00 |
566.00 |
600.00 |
0.0M |
| 2024-07-09 |
561.00 |
598.00 |
561.00 |
573.00 |
0.0M |
| 2024-07-08 |
585.00 |
585.00 |
540.00 |
549.00 |
0.0M |
| 2024-07-05 |
539.00 |
588.00 |
538.00 |
582.00 |
0.0M |
| 2024-07-04 |
542.00 |
543.00 |
530.00 |
535.00 |
0.0M |
| 2024-07-03 |
543.00 |
547.00 |
533.00 |
535.00 |
0.0M |
| 2024-07-02 |
548.00 |
553.00 |
533.00 |
539.00 |
0.0M |
| 2024-07-01 |
530.00 |
550.00 |
525.00 |
548.00 |
0.0M |
| 2024-06-28 |
539.00 |
552.00 |
530.00 |
530.00 |
0.0M |
| 2024-06-27 |
539.00 |
545.00 |
531.00 |
539.00 |
0.0M |
| 2024-06-26 |
530.00 |
544.00 |
530.00 |
539.00 |
0.0M |
| 2024-06-25 |
522.00 |
538.00 |
506.00 |
536.00 |
0.0M |
| 2024-06-24 |
534.00 |
538.00 |
516.00 |
518.00 |
0.0M |
| 2024-06-21 |
522.00 |
542.00 |
522.00 |
528.00 |
0.0M |
| 2024-06-20 |
524.00 |
532.00 |
516.00 |
529.00 |
0.0M |
| 2024-06-19 |
528.00 |
537.00 |
513.00 |
525.00 |
0.0M |
| 2024-06-18 |
527.00 |
543.00 |
523.00 |
524.00 |
0.0M |
| 2024-06-17 |
530.00 |
535.00 |
518.00 |
518.00 |
0.0M |
| 2024-06-14 |
558.00 |
566.00 |
530.00 |
537.00 |
0.0M |
| 2024-06-13 |
545.00 |
566.00 |
538.00 |
560.00 |
0.0M |
| 2024-06-12 |
508.00 |
546.00 |
504.00 |
537.00 |
0.0M |
| 2024-06-11 |
499.00 |
508.00 |
488.00 |
506.00 |
0.0M |
| 2024-06-07 |
492.00 |
499.50 |
487.50 |
496.50 |
0.0M |
| 2024-06-06 |
503.00 |
514.00 |
490.00 |
491.00 |
0.0M |
| 2024-06-05 |
486.00 |
505.00 |
480.00 |
498.00 |
0.0M |
| 2024-06-04 |
486.00 |
494.50 |
483.00 |
484.00 |
0.0M |
| 2024-06-03 |
488.00 |
500.00 |
482.00 |
490.00 |
0.0M |
| 2024-05-31 |
498.50 |
506.00 |
481.50 |
482.00 |
0.0M |
| 2024-05-30 |
483.50 |
505.00 |
481.00 |
493.50 |
0.0M |
| 2024-05-29 |
495.50 |
501.00 |
481.00 |
492.00 |
0.0M |
| 2024-05-28 |
500.00 |
517.00 |
492.00 |
495.50 |
0.0M |
| 2024-05-27 |
516.00 |
520.00 |
494.50 |
497.50 |
0.0M |
| 2024-05-24 |
480.00 |
517.00 |
475.00 |
509.00 |
0.0M |
| 2024-05-23 |
480.00 |
487.50 |
464.00 |
470.00 |
0.0M |
| 2024-05-22 |
449.00 |
486.00 |
445.50 |
477.00 |
0.0M |
| 2024-05-21 |
431.00 |
448.00 |
430.50 |
443.50 |
0.0M |
| 2024-05-20 |
443.00 |
446.00 |
426.50 |
426.50 |
0.0M |
| 2024-05-17 |
437.00 |
440.00 |
431.00 |
440.00 |
0.0M |
| 2024-05-16 |
429.50 |
442.00 |
426.00 |
434.50 |
0.0M |
| 2024-05-15 |
444.50 |
448.00 |
424.00 |
424.00 |
0.0M |
| 2024-05-14 |
430.00 |
443.00 |
415.00 |
436.00 |
0.0M |
| 2024-05-13 |
437.00 |
438.00 |
423.00 |
429.00 |
0.0M |
| 2024-05-10 |
446.00 |
452.00 |
428.00 |
430.50 |
0.0M |
| 2024-05-09 |
438.00 |
463.00 |
427.00 |
447.50 |
0.0M |
| 2024-05-08 |
412.00 |
425.00 |
412.00 |
425.00 |
0.0M |
| 2024-05-07 |
405.00 |
418.00 |
397.50 |
412.00 |
0.0M |
| 2024-05-06 |
410.50 |
425.00 |
393.00 |
398.00 |
0.0M |
| 2024-05-03 |
434.00 |
439.50 |
405.00 |
406.50 |
0.0M |
| 2024-05-02 |
440.00 |
440.00 |
427.50 |
427.50 |
0.0M |
| 2024-04-30 |
436.50 |
454.50 |
422.00 |
443.00 |
0.0M |
| 2024-04-29 |
415.00 |
438.00 |
410.50 |
431.00 |
0.0M |
| 2024-04-26 |
389.00 |
417.50 |
388.00 |
402.00 |
0.0M |
| 2024-04-25 |
394.00 |
400.00 |
379.00 |
381.00 |
0.0M |
| 2024-04-24 |
393.50 |
410.50 |
391.00 |
402.50 |
0.0M |
| 2024-04-23 |
380.00 |
393.00 |
375.50 |
386.00 |
0.0M |
| 2024-04-22 |
400.00 |
400.00 |
367.00 |
368.50 |
0.0M |
| 2024-04-19 |
384.00 |
410.00 |
376.50 |
397.50 |
0.0M |
| 2024-04-18 |
411.50 |
415.50 |
392.00 |
393.50 |
0.0M |
| 2024-04-17 |
380.00 |
414.00 |
380.00 |
414.00 |
0.0M |
| 2024-04-16 |
388.00 |
393.50 |
370.00 |
376.50 |
0.0M |
| 2024-04-15 |
412.00 |
418.50 |
386.00 |
390.50 |
0.0M |
| 2024-04-12 |
380.00 |
408.00 |
380.00 |
408.00 |
0.0M |
| 2024-04-11 |
336.00 |
371.00 |
329.00 |
371.00 |
0.0M |
| 2024-04-10 |
329.50 |
348.50 |
329.50 |
337.50 |
0.0M |
| 2024-04-09 |
327.50 |
344.00 |
325.00 |
325.00 |
0.0M |
| 2024-04-08 |
328.50 |
328.50 |
318.00 |
324.00 |
0.0M |
| 2024-04-03 |
328.00 |
331.00 |
322.00 |
324.00 |
0.0M |
| 2024-04-02 |
320.00 |
333.00 |
319.50 |
327.00 |
0.0M |
| 2024-04-01 |
316.50 |
325.00 |
315.50 |
321.00 |
0.0M |
| 2024-03-29 |
305.50 |
313.00 |
305.00 |
312.00 |
0.0M |
| 2024-03-28 |
312.50 |
313.50 |
304.50 |
304.50 |
0.0M |
| 2024-03-27 |
306.00 |
314.50 |
304.00 |
309.00 |
0.0M |
| 2024-03-26 |
313.00 |
316.50 |
305.00 |
307.00 |
0.0M |
| 2024-03-25 |
315.00 |
322.50 |
310.00 |
310.00 |
0.0M |
| 2024-03-22 |
313.00 |
315.00 |
306.50 |
313.00 |
0.0M |
| 2024-03-21 |
321.00 |
323.50 |
310.00 |
311.00 |
0.0M |
| 2024-03-20 |
326.00 |
327.50 |
316.50 |
317.00 |
0.0M |
| 2024-03-19 |
322.00 |
333.00 |
322.00 |
324.50 |
0.0M |
| 2024-03-18 |
316.00 |
328.50 |
314.50 |
327.00 |
0.0M |
| 2024-03-15 |
301.50 |
318.50 |
300.50 |
312.50 |
0.0M |
| 2024-03-14 |
314.00 |
314.00 |
294.00 |
300.50 |
0.0M |
| 2024-03-13 |
325.50 |
326.00 |
304.00 |
306.00 |
0.0M |
| 2024-03-12 |
299.00 |
327.00 |
299.00 |
320.00 |
0.0M |
| 2024-03-11 |
290.00 |
303.50 |
285.00 |
302.00 |
0.0M |
| 2024-03-08 |
313.50 |
316.00 |
289.00 |
289.00 |
0.0M |
| 2024-03-07 |
324.50 |
332.50 |
320.00 |
321.00 |
0.0M |
| 2024-03-06 |
327.00 |
330.00 |
322.50 |
323.50 |
0.0M |
| 2024-03-05 |
344.00 |
346.00 |
320.50 |
331.50 |
0.0M |
| 2024-03-04 |
333.00 |
339.00 |
326.50 |
333.00 |
0.0M |
| 2024-03-01 |
326.00 |
329.50 |
321.00 |
326.00 |
0.0M |
| 2024-02-29 |
321.50 |
329.50 |
319.00 |
323.00 |
0.0M |
| 2024-02-27 |
322.50 |
332.50 |
315.50 |
322.00 |
0.0M |
| 2024-02-26 |
338.00 |
338.00 |
318.00 |
320.00 |
0.0M |
| 2024-02-23 |
340.00 |
349.00 |
333.00 |
340.00 |
0.0M |
| 2024-02-22 |
331.00 |
346.50 |
323.00 |
339.50 |
0.0M |
| 2024-02-21 |
301.00 |
327.50 |
301.00 |
327.50 |
0.0M |
| 2024-02-20 |
293.50 |
298.00 |
292.00 |
298.00 |
0.0M |
| 2024-02-19 |
303.00 |
304.50 |
293.50 |
296.00 |
0.0M |
| 2024-02-16 |
298.50 |
311.00 |
298.00 |
305.50 |
0.0M |
| 2024-02-15 |
280.00 |
302.50 |
274.00 |
298.00 |
0.0M |
| 2024-02-05 |
278.00 |
281.50 |
272.00 |
275.00 |
0.0M |
| 2024-02-02 |
283.00 |
284.00 |
276.50 |
278.50 |
0.0M |
| 2024-02-01 |
276.00 |
282.00 |
270.00 |
278.50 |
0.0M |
| 2024-01-31 |
269.00 |
282.50 |
269.00 |
276.50 |
0.0M |
| 2024-01-30 |
265.00 |
269.50 |
265.00 |
269.00 |
0.0M |
| 2024-01-29 |
261.50 |
266.00 |
260.00 |
265.50 |
0.0M |
| 2024-01-26 |
259.50 |
262.50 |
257.00 |
260.50 |
0.0M |
| 2024-01-25 |
265.50 |
267.00 |
257.00 |
259.50 |
0.0M |
| 2024-01-24 |
267.00 |
271.50 |
263.50 |
263.50 |
0.0M |
| 2024-01-23 |
271.00 |
272.00 |
264.00 |
267.00 |
0.0M |
| 2024-01-22 |
266.00 |
276.00 |
266.00 |
272.00 |
0.0M |
| 2024-01-19 |
265.50 |
276.00 |
262.00 |
263.50 |
0.0M |
| 2024-01-18 |
261.00 |
263.50 |
254.50 |
255.00 |
0.0M |
| 2024-01-17 |
264.00 |
267.00 |
258.00 |
261.50 |
0.0M |
| 2024-01-16 |
265.00 |
269.50 |
262.00 |
265.00 |
0.0M |
| 2024-01-15 |
255.00 |
268.50 |
253.00 |
265.00 |
0.0M |
| 2024-01-12 |
250.00 |
257.50 |
249.00 |
251.50 |
0.0M |
| 2024-01-11 |
255.50 |
255.50 |
246.50 |
252.00 |
0.0M |
| 2024-01-10 |
251.50 |
257.50 |
249.00 |
257.50 |
0.0M |
| 2024-01-09 |
242.00 |
254.00 |
239.00 |
254.00 |
0.0M |
| 2024-01-08 |
228.00 |
235.00 |
226.50 |
231.00 |
0.0M |
| 2024-01-05 |
230.50 |
230.50 |
224.00 |
225.50 |
0.0M |
| 2024-01-04 |
240.00 |
242.00 |
225.50 |
231.50 |
0.0M |
| 2024-01-03 |
229.50 |
242.00 |
229.00 |
239.00 |
0.0M |
| 2024-01-02 |
223.00 |
236.50 |
223.00 |
234.00 |
0.0M |