| 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 |
726.00 |
790.00 |
726.00 |
780.00 |
0.3M |
| 2024-12-30 |
690.00 |
726.00 |
679.00 |
726.00 |
0.0M |
| 2024-12-27 |
615.00 |
660.00 |
608.00 |
660.00 |
1.8M |
| 2024-12-26 |
600.00 |
624.00 |
591.00 |
600.00 |
0.0M |
| 2024-12-25 |
600.00 |
629.00 |
581.00 |
594.00 |
0.0M |
| 2024-12-24 |
554.00 |
587.00 |
538.00 |
587.00 |
0.0M |
| 2024-12-23 |
499.00 |
534.00 |
497.50 |
534.00 |
0.0M |
| 2024-12-20 |
480.00 |
501.00 |
480.00 |
485.50 |
0.0M |
| 2024-12-19 |
459.00 |
492.00 |
443.50 |
474.50 |
0.0M |
| 2024-12-18 |
513.00 |
561.00 |
460.00 |
464.00 |
1.9M |
| 2024-12-17 |
488.00 |
511.00 |
471.00 |
511.00 |
0.0M |
| 2024-12-16 |
461.50 |
470.00 |
458.00 |
465.00 |
0.0M |
| 2024-12-13 |
444.50 |
465.50 |
444.50 |
461.50 |
0.0M |
| 2024-12-12 |
463.00 |
463.00 |
438.50 |
439.00 |
0.0M |
| 2024-12-11 |
463.00 |
469.50 |
457.50 |
463.00 |
0.0M |
| 2024-12-10 |
465.00 |
468.00 |
460.00 |
463.00 |
0.0M |
| 2024-12-09 |
447.00 |
460.00 |
430.50 |
460.00 |
0.0M |
| 2024-12-06 |
480.00 |
480.00 |
441.50 |
441.50 |
0.0M |
| 2024-12-05 |
480.00 |
490.00 |
480.00 |
480.00 |
0.0M |
| 2024-12-04 |
441.00 |
473.00 |
441.00 |
473.00 |
0.0M |
| 2024-12-03 |
438.00 |
460.00 |
430.00 |
438.00 |
0.0M |
| 2024-12-02 |
423.00 |
438.00 |
423.00 |
438.00 |
0.0M |
| 2024-11-29 |
395.50 |
401.50 |
385.00 |
398.50 |
0.0M |
| 2024-11-28 |
366.50 |
397.00 |
361.00 |
397.00 |
0.0M |
| 2024-11-27 |
371.00 |
371.00 |
361.00 |
361.00 |
0.0M |
| 2024-11-26 |
368.00 |
379.00 |
360.00 |
371.00 |
0.0M |
| 2024-11-25 |
345.50 |
368.00 |
345.50 |
358.00 |
0.0M |
| 2024-11-22 |
320.50 |
342.00 |
320.50 |
342.00 |
0.0M |
| 2024-11-21 |
306.50 |
320.00 |
306.50 |
311.00 |
0.0M |
| 2024-11-20 |
306.00 |
327.00 |
303.00 |
306.00 |
0.0M |
| 2024-11-19 |
287.50 |
314.50 |
287.50 |
314.50 |
0.0M |
| 2024-11-18 |
286.50 |
297.50 |
279.50 |
286.00 |
0.0M |
| 2024-11-15 |
272.50 |
293.00 |
272.50 |
286.50 |
0.0M |
| 2024-11-14 |
276.50 |
282.50 |
268.00 |
268.00 |
0.0M |
| 2024-11-13 |
270.00 |
288.00 |
270.00 |
273.00 |
0.0M |
| 2024-11-12 |
315.00 |
315.00 |
268.50 |
270.00 |
0.0M |
| 2024-11-11 |
271.50 |
293.50 |
250.00 |
293.50 |
0.0M |
| 2024-11-08 |
256.00 |
272.50 |
251.00 |
267.00 |
0.0M |
| 2024-11-07 |
254.00 |
256.00 |
250.50 |
255.00 |
0.0M |
| 2024-11-06 |
250.00 |
258.00 |
246.50 |
249.50 |
0.0M |
| 2024-11-05 |
247.00 |
255.00 |
244.00 |
245.50 |
0.0M |
| 2024-11-04 |
256.00 |
267.00 |
240.00 |
247.50 |
0.0M |
| 2024-11-01 |
225.00 |
249.00 |
222.00 |
249.00 |
0.0M |
| 2024-10-30 |
205.00 |
226.50 |
205.00 |
226.50 |
0.0M |
| 2024-10-29 |
204.00 |
206.00 |
202.00 |
206.00 |
0.1M |
| 2024-10-28 |
209.50 |
210.00 |
200.50 |
204.00 |
0.0M |
| 2024-10-25 |
215.00 |
215.00 |
209.00 |
210.00 |
0.0M |
| 2024-10-24 |
220.50 |
227.00 |
211.00 |
211.00 |
0.0M |
| 2024-10-23 |
223.00 |
227.50 |
218.00 |
220.50 |
0.0M |
| 2024-10-22 |
223.00 |
228.00 |
220.00 |
220.50 |
0.0M |
| 2024-10-21 |
220.50 |
222.00 |
217.50 |
219.00 |
0.0M |
| 2024-10-18 |
229.00 |
230.50 |
218.50 |
222.50 |
0.0M |
| 2024-10-17 |
226.50 |
240.00 |
226.00 |
228.00 |
0.0M |
| 2024-10-16 |
221.00 |
227.50 |
219.00 |
220.00 |
0.0M |
| 2024-10-15 |
241.50 |
249.50 |
214.00 |
218.00 |
0.0M |
| 2024-10-14 |
216.00 |
231.00 |
214.00 |
231.00 |
0.0M |
| 2024-10-11 |
207.00 |
216.50 |
203.50 |
210.00 |
0.0M |
| 2024-10-09 |
211.00 |
214.50 |
201.50 |
202.50 |
0.0M |
| 2024-10-08 |
221.00 |
223.00 |
209.00 |
210.00 |
0.0M |
| 2024-10-07 |
218.00 |
227.50 |
218.00 |
225.00 |
0.0M |
| 2024-10-04 |
207.50 |
225.50 |
207.50 |
220.50 |
0.0M |
| 2024-10-01 |
208.00 |
213.50 |
208.00 |
209.50 |
0.0M |
| 2024-09-30 |
212.50 |
212.50 |
206.00 |
208.00 |
0.1M |
| 2024-09-27 |
210.50 |
219.00 |
206.50 |
210.50 |
0.0M |
| 2024-09-26 |
223.00 |
223.00 |
206.50 |
206.50 |
0.0M |
| 2024-09-25 |
224.00 |
230.00 |
216.00 |
220.50 |
0.0M |
| 2024-09-24 |
227.00 |
227.00 |
224.00 |
224.00 |
0.2M |
| 2024-09-23 |
206.00 |
226.00 |
206.00 |
224.00 |
0.0M |
| 2024-09-20 |
209.00 |
209.00 |
200.00 |
206.00 |
0.0M |
| 2024-09-19 |
203.50 |
214.00 |
201.00 |
209.00 |
0.0M |
| 2024-09-18 |
207.00 |
215.00 |
200.00 |
200.00 |
0.0M |
| 2024-09-16 |
185.00 |
195.50 |
185.00 |
195.50 |
0.0M |
| 2024-09-13 |
171.50 |
181.50 |
168.00 |
178.00 |
0.0M |
| 2024-09-12 |
153.00 |
165.00 |
152.00 |
165.00 |
0.0M |
| 2024-09-11 |
142.50 |
154.00 |
142.50 |
150.00 |
0.0M |
| 2024-09-10 |
149.00 |
152.00 |
143.00 |
144.50 |
0.0M |
| 2024-09-09 |
146.50 |
150.50 |
145.00 |
149.00 |
0.0M |
| 2024-09-06 |
152.00 |
152.00 |
148.50 |
149.00 |
0.0M |
| 2024-09-05 |
151.00 |
156.50 |
151.00 |
152.00 |
0.0M |
| 2024-09-04 |
158.00 |
158.00 |
150.00 |
150.00 |
0.0M |
| 2024-09-03 |
160.00 |
164.50 |
159.00 |
160.00 |
0.0M |
| 2024-09-02 |
167.00 |
167.00 |
165.00 |
165.50 |
0.0M |
| 2024-08-30 |
172.00 |
172.00 |
167.00 |
167.00 |
0.0M |
| 2024-08-29 |
169.50 |
169.50 |
166.00 |
167.00 |
0.0M |
| 2024-08-28 |
167.50 |
169.50 |
164.50 |
169.50 |
0.0M |
| 2024-08-27 |
161.00 |
167.00 |
161.00 |
167.00 |
0.0M |
| 2024-08-26 |
172.00 |
172.00 |
161.00 |
162.50 |
0.0M |
| 2024-08-23 |
168.00 |
169.00 |
165.50 |
168.50 |
0.0M |
| 2024-08-22 |
176.00 |
176.00 |
168.50 |
168.50 |
0.0M |
| 2024-08-21 |
178.00 |
178.00 |
171.50 |
172.00 |
0.0M |
| 2024-08-20 |
182.00 |
182.00 |
177.00 |
177.50 |
0.0M |
| 2024-08-19 |
179.50 |
185.00 |
179.00 |
180.00 |
0.0M |
| 2024-08-16 |
176.50 |
183.00 |
174.00 |
179.00 |
0.0M |
| 2024-08-15 |
175.00 |
175.50 |
169.50 |
172.00 |
0.0M |
| 2024-08-14 |
171.50 |
178.50 |
170.50 |
173.50 |
0.0M |
| 2024-08-13 |
174.00 |
184.50 |
168.00 |
168.00 |
0.0M |
| 2024-08-12 |
166.00 |
170.50 |
164.50 |
168.00 |
0.0M |
| 2024-08-09 |
165.00 |
172.00 |
163.00 |
164.50 |
0.0M |
| 2024-08-08 |
157.00 |
164.00 |
155.00 |
161.50 |
0.0M |
| 2024-08-07 |
148.00 |
162.00 |
148.00 |
161.00 |
0.0M |
| 2024-08-06 |
155.00 |
162.00 |
144.00 |
147.50 |
0.0M |
| 2024-08-05 |
176.50 |
176.50 |
160.00 |
160.00 |
0.0M |
| 2024-08-02 |
192.00 |
198.00 |
177.50 |
177.50 |
0.0M |
| 2024-08-01 |
180.00 |
191.00 |
176.50 |
191.00 |
0.0M |
| 2024-07-31 |
171.00 |
179.00 |
171.00 |
174.00 |
0.0M |
| 2024-07-30 |
175.50 |
178.00 |
171.00 |
175.50 |
0.0M |
| 2024-07-29 |
180.00 |
180.00 |
171.00 |
171.00 |
0.0M |
| 2024-07-26 |
177.00 |
181.00 |
177.00 |
177.50 |
0.0M |
| 2024-07-23 |
184.00 |
185.00 |
180.00 |
183.50 |
0.0M |
| 2024-07-22 |
198.00 |
198.00 |
178.50 |
178.50 |
0.0M |
| 2024-07-19 |
208.00 |
208.00 |
198.00 |
198.00 |
0.0M |
| 2024-07-18 |
201.00 |
209.00 |
199.50 |
206.50 |
0.0M |
| 2024-07-17 |
203.00 |
207.50 |
201.50 |
203.00 |
0.0M |
| 2024-07-16 |
205.00 |
207.00 |
200.50 |
201.00 |
0.0M |
| 2024-07-15 |
203.00 |
206.00 |
200.00 |
203.00 |
0.0M |
| 2024-07-12 |
207.00 |
209.50 |
200.50 |
200.50 |
0.0M |
| 2024-07-11 |
202.50 |
213.50 |
202.50 |
203.00 |
0.0M |
| 2024-07-10 |
201.50 |
204.50 |
201.50 |
202.50 |
0.0M |
| 2024-07-09 |
208.50 |
208.50 |
197.50 |
201.00 |
0.0M |
| 2024-07-08 |
209.00 |
209.00 |
201.50 |
207.00 |
0.0M |
| 2024-07-05 |
205.00 |
206.00 |
203.00 |
204.50 |
0.0M |
| 2024-07-04 |
210.00 |
210.00 |
204.00 |
204.50 |
0.0M |
| 2024-07-03 |
217.50 |
222.00 |
205.50 |
205.50 |
0.0M |
| 2024-07-02 |
217.00 |
224.50 |
215.00 |
215.00 |
0.0M |
| 2024-07-01 |
217.50 |
222.00 |
213.00 |
215.00 |
0.0M |
| 2024-06-28 |
206.00 |
216.00 |
205.50 |
212.00 |
0.0M |
| 2024-06-27 |
202.50 |
211.50 |
202.50 |
203.50 |
0.0M |
| 2024-06-26 |
203.50 |
211.50 |
202.00 |
203.50 |
0.0M |
| 2024-06-25 |
200.00 |
203.00 |
194.50 |
199.50 |
0.0M |
| 2024-06-24 |
207.50 |
207.50 |
201.00 |
201.00 |
0.0M |
| 2024-06-21 |
208.50 |
208.50 |
203.50 |
205.00 |
0.0M |
| 2024-06-20 |
203.00 |
210.00 |
203.00 |
208.50 |
0.0M |
| 2024-06-19 |
208.00 |
208.00 |
200.50 |
202.00 |
0.0M |
| 2024-06-18 |
213.50 |
213.50 |
203.00 |
204.50 |
0.0M |
| 2024-06-17 |
214.00 |
215.50 |
209.00 |
209.00 |
0.0M |
| 2024-06-14 |
215.50 |
219.50 |
213.50 |
214.00 |
0.0M |
| 2024-06-13 |
220.00 |
223.00 |
212.50 |
215.00 |
0.0M |
| 2024-06-12 |
230.50 |
230.50 |
217.50 |
218.50 |
0.0M |
| 2024-06-11 |
229.00 |
234.50 |
217.50 |
227.50 |
0.0M |
| 2024-06-07 |
204.50 |
221.50 |
201.00 |
221.50 |
0.0M |
| 2024-06-06 |
206.50 |
209.00 |
199.00 |
201.50 |
0.0M |
| 2024-06-05 |
214.50 |
215.50 |
202.50 |
204.00 |
0.0M |
| 2024-06-04 |
215.00 |
220.00 |
212.50 |
213.00 |
0.0M |
| 2024-06-03 |
212.00 |
217.00 |
207.00 |
211.00 |
0.0M |
| 2024-05-31 |
216.50 |
222.00 |
212.50 |
212.50 |
0.0M |
| 2024-05-30 |
227.00 |
227.50 |
212.00 |
212.00 |
0.0M |
| 2024-05-29 |
213.00 |
230.00 |
213.00 |
224.50 |
0.0M |
| 2024-05-28 |
218.00 |
222.00 |
212.50 |
213.00 |
0.0M |
| 2024-05-27 |
220.00 |
233.00 |
213.50 |
214.50 |
0.0M |
| 2024-05-24 |
211.50 |
232.00 |
211.50 |
219.00 |
0.0M |
| 2024-05-23 |
219.50 |
224.50 |
208.00 |
212.00 |
0.0M |
| 2024-05-22 |
184.50 |
204.50 |
184.50 |
204.50 |
0.0M |
| 2024-05-21 |
196.50 |
196.50 |
186.00 |
186.00 |
0.0M |
| 2024-05-20 |
193.00 |
193.50 |
186.50 |
193.50 |
0.0M |
| 2024-05-17 |
197.50 |
199.50 |
188.50 |
189.50 |
0.0M |
| 2024-05-16 |
211.50 |
219.50 |
195.00 |
198.50 |
0.0M |
| 2024-05-15 |
229.00 |
247.50 |
205.00 |
211.50 |
0.0M |
| 2024-05-14 |
228.50 |
234.50 |
225.00 |
225.00 |
0.0M |
| 2024-05-13 |
228.50 |
238.50 |
228.50 |
228.50 |
0.0M |
| 2024-05-10 |
252.00 |
256.00 |
250.00 |
253.50 |
0.0M |
| 2024-05-09 |
250.50 |
252.50 |
250.50 |
252.50 |
0.0M |
| 2024-05-08 |
263.00 |
263.00 |
250.00 |
256.50 |
0.0M |
| 2024-05-07 |
254.00 |
264.00 |
254.00 |
263.00 |
0.0M |
| 2024-05-06 |
285.00 |
285.00 |
255.50 |
259.00 |
0.0M |
| 2024-05-03 |
287.00 |
287.00 |
278.00 |
279.50 |
0.0M |
| 2024-05-02 |
272.00 |
299.00 |
272.00 |
299.00 |
0.0M |
| 2024-04-30 |
275.00 |
282.50 |
270.00 |
272.00 |
0.0M |
| 2024-04-29 |
252.00 |
274.00 |
252.00 |
274.00 |
0.0M |
| 2024-04-26 |
238.50 |
254.00 |
227.50 |
251.50 |
0.0M |
| 2024-04-25 |
251.00 |
251.00 |
239.00 |
239.00 |
0.0M |
| 2024-04-24 |
245.00 |
257.00 |
245.00 |
253.00 |
0.0M |
| 2024-04-23 |
248.00 |
252.00 |
245.00 |
246.00 |
0.0M |
| 2024-04-22 |
280.00 |
280.00 |
252.00 |
252.50 |
0.0M |
| 2024-04-19 |
267.00 |
288.50 |
267.00 |
273.50 |
0.0M |
| 2024-04-18 |
296.50 |
302.00 |
296.50 |
296.50 |
0.0M |
| 2024-04-17 |
343.50 |
367.00 |
329.00 |
329.00 |
0.0M |
| 2024-04-16 |
434.50 |
436.00 |
365.50 |
365.50 |
0.0M |
| 2024-04-15 |
372.00 |
406.00 |
372.00 |
406.00 |
0.0M |
| 2024-04-12 |
382.00 |
399.50 |
373.00 |
393.00 |
0.0M |
| 2024-04-11 |
403.00 |
408.00 |
365.00 |
400.00 |
0.0M |
| 2024-04-10 |
395.00 |
400.00 |
384.50 |
400.00 |
0.0M |
| 2024-04-09 |
402.50 |
413.50 |
385.00 |
385.00 |
0.0M |
| 2024-04-08 |
417.00 |
429.00 |
414.00 |
416.50 |
0.0M |
| 2024-04-03 |
410.00 |
430.00 |
406.00 |
417.00 |
0.0M |
| 2024-04-02 |
410.00 |
410.00 |
400.00 |
405.50 |
0.0M |
| 2024-04-01 |
370.50 |
399.50 |
370.50 |
399.50 |
0.0M |
| 2024-03-29 |
360.00 |
397.50 |
359.00 |
397.50 |
0.0M |
| 2024-03-28 |
404.50 |
434.00 |
365.00 |
365.00 |
0.0M |
| 2024-03-27 |
385.50 |
399.00 |
385.00 |
399.00 |
0.0M |
| 2024-03-26 |
362.00 |
363.00 |
348.50 |
363.00 |
0.0M |
| 2024-03-25 |
318.00 |
330.00 |
316.00 |
330.00 |
0.0M |
| 2024-03-22 |
340.00 |
350.50 |
290.50 |
300.00 |
0.0M |
| 2024-03-21 |
300.00 |
319.00 |
296.50 |
319.00 |
0.0M |
| 2024-03-20 |
303.00 |
303.00 |
285.00 |
290.00 |
0.0M |
| 2024-03-19 |
323.00 |
335.50 |
303.00 |
303.00 |
0.0M |
| 2024-03-18 |
284.00 |
305.50 |
284.00 |
305.50 |
0.0M |
| 2024-03-15 |
264.00 |
281.50 |
260.50 |
278.00 |
0.0M |
| 2024-03-14 |
247.00 |
262.50 |
247.00 |
256.50 |
0.0M |
| 2024-03-13 |
237.00 |
247.00 |
231.00 |
241.00 |
0.0M |
| 2024-03-12 |
244.00 |
245.00 |
235.00 |
237.00 |
0.0M |
| 2024-03-11 |
234.00 |
234.00 |
225.00 |
226.00 |
0.0M |
| 2024-03-08 |
245.00 |
249.00 |
212.50 |
238.00 |
0.0M |
| 2024-03-07 |
245.00 |
246.00 |
233.00 |
236.00 |
0.0M |
| 2024-03-06 |
259.50 |
273.50 |
235.00 |
250.00 |
0.0M |
| 2024-03-05 |
250.00 |
260.00 |
250.00 |
260.00 |
0.0M |
| 2024-03-04 |
229.00 |
236.50 |
224.00 |
236.50 |
0.0M |
| 2024-03-01 |
206.00 |
215.00 |
206.00 |
215.00 |
0.0M |
| 2024-02-29 |
193.00 |
195.50 |
193.00 |
195.50 |
0.0M |
| 2024-02-27 |
172.00 |
178.00 |
170.50 |
178.00 |
0.0M |
| 2024-02-26 |
170.00 |
175.00 |
170.00 |
172.00 |
0.0M |
| 2024-02-23 |
169.50 |
169.50 |
163.00 |
168.00 |
0.0M |
| 2024-02-22 |
183.50 |
183.50 |
168.50 |
168.50 |
0.0M |
| 2024-02-21 |
197.50 |
197.50 |
186.00 |
187.00 |
0.0M |
| 2024-02-20 |
198.50 |
200.00 |
193.00 |
197.50 |
0.0M |
| 2024-02-19 |
188.00 |
199.00 |
181.50 |
199.00 |
0.0M |
| 2024-02-16 |
175.00 |
182.50 |
170.50 |
181.00 |
0.0M |
| 2024-02-15 |
173.00 |
181.00 |
163.50 |
179.50 |
0.0M |
| 2024-02-05 |
181.50 |
181.50 |
181.50 |
181.50 |
0.0M |
| 2024-02-02 |
187.00 |
201.50 |
187.00 |
201.50 |
0.0M |
| 2024-02-01 |
167.00 |
183.50 |
164.00 |
183.50 |
0.0M |
| 2024-01-31 |
165.00 |
167.00 |
155.50 |
167.00 |
0.0M |
| 2024-01-30 |
163.00 |
170.00 |
147.00 |
152.00 |
0.0M |
| 2024-01-29 |
147.50 |
160.50 |
147.50 |
160.00 |
0.0M |
| 2024-01-26 |
152.00 |
152.00 |
144.50 |
147.00 |
0.0M |
| 2024-01-25 |
136.00 |
147.00 |
136.00 |
144.00 |
0.0M |
| 2024-01-24 |
123.00 |
135.00 |
123.00 |
135.00 |
0.0M |
| 2024-01-23 |
116.50 |
124.00 |
116.50 |
123.00 |
0.0M |
| 2024-01-22 |
118.00 |
118.00 |
113.00 |
114.50 |
0.0M |
| 2024-01-19 |
122.00 |
122.00 |
115.00 |
116.50 |
0.0M |
| 2024-01-18 |
114.50 |
119.00 |
114.50 |
118.00 |
0.0M |
| 2024-01-17 |
120.00 |
122.00 |
115.00 |
116.50 |
0.0M |
| 2024-01-16 |
116.00 |
120.00 |
108.50 |
119.00 |
0.0M |
| 2024-01-15 |
110.00 |
112.00 |
110.00 |
112.00 |
0.0M |
| 2024-01-12 |
102.00 |
102.00 |
99.00 |
102.00 |
0.0M |
| 2024-01-11 |
92.50 |
93.10 |
88.30 |
93.10 |
0.0M |
| 2024-01-10 |
82.60 |
84.90 |
80.10 |
84.70 |
0.0M |
| 2024-01-09 |
73.70 |
78.20 |
69.80 |
78.20 |
0.0M |
| 2024-01-08 |
69.90 |
73.90 |
69.90 |
71.10 |
0.0M |
| 2024-01-05 |
74.20 |
77.00 |
74.20 |
74.60 |
0.0M |
| 2024-01-04 |
75.30 |
75.30 |
73.60 |
73.60 |
0.0M |
| 2024-01-03 |
77.70 |
78.00 |
77.00 |
77.00 |
0.0M |
| 2024-01-02 |
77.30 |
78.80 |
77.30 |
78.50 |
0.0M |