| 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 |
385.00 |
394.00 |
385.00 |
386.00 |
0.1M |
| 2024-12-27 |
389.00 |
389.00 |
381.00 |
388.00 |
0.1M |
| 2024-12-26 |
385.00 |
395.00 |
385.00 |
391.00 |
0.2M |
| 2024-12-25 |
385.00 |
389.00 |
381.00 |
383.00 |
0.2M |
| 2024-12-24 |
385.00 |
387.00 |
380.00 |
385.00 |
0.2M |
| 2024-12-23 |
380.00 |
391.00 |
379.00 |
383.00 |
0.2M |
| 2024-12-20 |
384.00 |
387.00 |
379.00 |
381.00 |
0.2M |
| 2024-12-19 |
391.00 |
394.00 |
388.00 |
388.00 |
0.1M |
| 2024-12-18 |
392.00 |
401.00 |
392.00 |
394.00 |
0.1M |
| 2024-12-17 |
400.00 |
400.00 |
389.00 |
398.00 |
0.2M |
| 2024-12-16 |
407.00 |
408.00 |
401.00 |
402.00 |
0.1M |
| 2024-12-13 |
411.00 |
414.00 |
407.00 |
410.00 |
0.1M |
| 2024-12-12 |
426.00 |
426.00 |
414.00 |
415.00 |
0.1M |
| 2024-12-11 |
426.00 |
428.00 |
424.00 |
426.00 |
0.1M |
| 2024-12-10 |
428.00 |
429.00 |
426.00 |
428.00 |
0.1M |
| 2024-12-09 |
428.00 |
432.00 |
427.00 |
428.00 |
0.1M |
| 2024-12-06 |
435.00 |
435.00 |
428.00 |
429.00 |
0.1M |
| 2024-12-05 |
435.00 |
438.00 |
434.00 |
435.00 |
0.1M |
| 2024-12-04 |
439.00 |
440.00 |
435.00 |
435.00 |
0.1M |
| 2024-12-03 |
441.00 |
443.00 |
439.00 |
441.00 |
0.1M |
| 2024-12-02 |
445.00 |
445.00 |
439.00 |
443.00 |
0.1M |
| 2024-11-29 |
450.00 |
451.00 |
445.00 |
445.00 |
0.1M |
| 2024-11-28 |
452.00 |
453.00 |
447.00 |
450.00 |
0.1M |
| 2024-11-27 |
459.00 |
459.00 |
451.00 |
455.00 |
0.1M |
| 2024-11-26 |
460.00 |
460.00 |
454.00 |
459.00 |
0.1M |
| 2024-11-25 |
460.00 |
462.00 |
458.00 |
460.00 |
0.0M |
| 2024-11-22 |
458.00 |
461.00 |
456.00 |
461.00 |
0.0M |
| 2024-11-21 |
459.00 |
460.00 |
456.00 |
458.00 |
0.0M |
| 2024-11-20 |
461.00 |
465.00 |
458.00 |
459.00 |
0.0M |
| 2024-11-19 |
456.00 |
463.00 |
456.00 |
461.00 |
0.0M |
| 2024-11-18 |
459.00 |
461.00 |
457.00 |
458.00 |
0.0M |
| 2024-11-15 |
454.00 |
461.00 |
454.00 |
461.00 |
0.0M |
| 2024-11-14 |
455.00 |
461.00 |
454.00 |
456.00 |
0.1M |
| 2024-11-13 |
463.00 |
463.00 |
455.00 |
459.00 |
0.1M |
| 2024-11-12 |
458.00 |
465.00 |
457.00 |
460.00 |
0.0M |
| 2024-11-11 |
460.00 |
461.00 |
457.00 |
460.00 |
0.1M |
| 2024-11-08 |
465.00 |
470.00 |
463.00 |
463.00 |
0.1M |
| 2024-11-07 |
463.00 |
467.00 |
460.00 |
465.00 |
0.1M |
| 2024-11-06 |
466.00 |
472.00 |
462.00 |
462.00 |
0.1M |
| 2024-11-05 |
462.00 |
468.00 |
462.00 |
466.00 |
0.0M |
| 2024-11-01 |
469.00 |
469.00 |
463.00 |
463.00 |
0.1M |
| 2024-10-31 |
468.00 |
472.00 |
464.00 |
472.00 |
0.1M |
| 2024-10-30 |
460.00 |
470.00 |
460.00 |
464.00 |
0.1M |
| 2024-10-29 |
460.00 |
467.00 |
458.00 |
465.00 |
0.0M |
| 2024-10-28 |
450.00 |
464.00 |
450.00 |
462.00 |
0.0M |
| 2024-10-25 |
455.00 |
456.00 |
451.00 |
452.00 |
0.0M |
| 2024-10-24 |
458.00 |
460.00 |
454.00 |
460.00 |
0.0M |
| 2024-10-23 |
464.00 |
464.00 |
458.00 |
458.00 |
0.1M |
| 2024-10-22 |
466.00 |
466.00 |
462.00 |
462.00 |
0.0M |
| 2024-10-21 |
460.00 |
469.00 |
460.00 |
469.00 |
0.0M |
| 2024-10-18 |
467.00 |
467.00 |
462.00 |
463.00 |
0.1M |
| 2024-10-17 |
470.00 |
470.00 |
465.00 |
467.00 |
0.0M |
| 2024-10-16 |
471.00 |
473.00 |
469.00 |
470.00 |
0.0M |
| 2024-10-15 |
473.00 |
473.00 |
467.00 |
471.00 |
0.1M |
| 2024-10-11 |
478.00 |
478.00 |
471.00 |
473.00 |
0.0M |
| 2024-10-10 |
475.00 |
480.00 |
473.00 |
473.00 |
0.1M |
| 2024-10-09 |
472.00 |
478.00 |
472.00 |
477.00 |
0.0M |
| 2024-10-08 |
474.00 |
476.00 |
470.00 |
472.00 |
0.0M |
| 2024-10-07 |
477.00 |
477.00 |
472.00 |
476.00 |
0.1M |
| 2024-10-04 |
472.00 |
476.00 |
471.00 |
475.00 |
0.0M |
| 2024-10-03 |
467.00 |
471.00 |
466.00 |
470.00 |
0.1M |
| 2024-10-02 |
467.00 |
467.00 |
456.00 |
461.00 |
0.1M |
| 2024-10-01 |
466.00 |
467.00 |
462.00 |
467.00 |
0.1M |
| 2024-09-30 |
473.00 |
478.00 |
464.00 |
464.00 |
0.1M |
| 2024-09-27 |
482.00 |
486.00 |
480.00 |
484.00 |
0.1M |
| 2024-09-26 |
480.00 |
484.00 |
477.00 |
481.00 |
0.1M |
| 2024-09-25 |
481.00 |
483.00 |
474.00 |
481.00 |
0.1M |
| 2024-09-24 |
479.00 |
483.00 |
474.00 |
479.00 |
0.1M |
| 2024-09-20 |
481.00 |
484.00 |
479.00 |
481.00 |
0.0M |
| 2024-09-19 |
474.00 |
483.00 |
474.00 |
479.00 |
0.1M |
| 2024-09-18 |
467.00 |
474.00 |
465.00 |
474.00 |
0.1M |
| 2024-09-17 |
468.00 |
475.00 |
462.00 |
467.00 |
0.1M |
| 2024-09-13 |
463.00 |
475.00 |
462.00 |
470.00 |
0.1M |
| 2024-09-12 |
457.00 |
473.00 |
457.00 |
471.00 |
0.1M |
| 2024-09-11 |
466.00 |
466.00 |
446.00 |
453.00 |
0.2M |
| 2024-09-10 |
474.00 |
476.00 |
463.00 |
465.00 |
0.1M |
| 2024-09-09 |
471.00 |
473.00 |
465.00 |
473.00 |
0.2M |
| 2024-09-06 |
488.00 |
489.00 |
474.00 |
479.00 |
0.1M |
| 2024-09-05 |
483.00 |
487.00 |
475.00 |
480.00 |
0.1M |
| 2024-09-04 |
490.00 |
505.00 |
488.00 |
489.00 |
0.2M |
| 2024-09-03 |
474.00 |
505.00 |
471.00 |
500.00 |
0.4M |
| 2024-09-02 |
482.00 |
483.00 |
467.00 |
469.00 |
0.2M |
| 2024-08-30 |
473.00 |
482.00 |
473.00 |
479.00 |
0.1M |
| 2024-08-29 |
469.00 |
476.00 |
466.00 |
473.00 |
0.1M |
| 2024-08-28 |
481.00 |
481.00 |
467.00 |
468.00 |
0.2M |
| 2024-08-27 |
484.00 |
488.00 |
480.00 |
480.00 |
0.1M |
| 2024-08-26 |
485.00 |
485.00 |
479.00 |
479.00 |
0.1M |
| 2024-08-23 |
482.00 |
487.00 |
480.00 |
487.00 |
0.1M |
| 2024-08-22 |
488.00 |
488.00 |
478.00 |
482.00 |
0.1M |
| 2024-08-21 |
498.00 |
506.00 |
482.00 |
489.00 |
0.2M |
| 2024-08-20 |
483.00 |
505.00 |
483.00 |
504.00 |
0.3M |
| 2024-08-19 |
490.00 |
490.00 |
470.00 |
478.00 |
0.4M |
| 2024-08-16 |
495.00 |
497.00 |
491.00 |
492.00 |
0.2M |
| 2024-08-15 |
532.00 |
540.00 |
493.00 |
494.00 |
0.7M |
| 2024-08-14 |
599.00 |
600.00 |
586.00 |
592.00 |
0.1M |
| 2024-08-13 |
583.00 |
599.00 |
580.00 |
599.00 |
0.1M |
| 2024-08-09 |
581.00 |
582.00 |
568.00 |
575.00 |
0.1M |
| 2024-08-08 |
580.00 |
584.00 |
568.00 |
571.00 |
0.1M |
| 2024-08-07 |
557.00 |
588.00 |
556.00 |
580.00 |
0.2M |
| 2024-08-06 |
555.00 |
581.00 |
555.00 |
573.00 |
0.2M |
| 2024-08-05 |
560.00 |
568.00 |
514.00 |
520.00 |
0.4M |
| 2024-08-02 |
601.00 |
606.00 |
594.00 |
594.00 |
0.2M |
| 2024-08-01 |
620.00 |
620.00 |
599.00 |
609.00 |
0.1M |
| 2024-07-31 |
615.00 |
623.00 |
610.00 |
623.00 |
0.1M |
| 2024-07-30 |
623.00 |
623.00 |
615.00 |
616.00 |
0.1M |
| 2024-07-29 |
620.00 |
628.00 |
618.00 |
627.00 |
0.1M |
| 2024-07-26 |
619.00 |
624.00 |
617.00 |
617.00 |
0.1M |
| 2024-07-25 |
599.00 |
623.00 |
598.00 |
619.00 |
0.2M |
| 2024-07-24 |
635.00 |
635.00 |
616.00 |
617.00 |
0.3M |
| 2024-07-23 |
657.00 |
660.00 |
638.00 |
640.00 |
0.3M |
| 2024-07-22 |
675.00 |
675.00 |
656.00 |
657.00 |
0.2M |
| 2024-07-19 |
676.00 |
677.00 |
669.00 |
672.00 |
0.1M |
| 2024-07-18 |
678.00 |
681.00 |
677.00 |
677.00 |
0.1M |
| 2024-07-17 |
681.00 |
683.00 |
678.00 |
683.00 |
0.0M |
| 2024-07-16 |
682.00 |
685.00 |
680.00 |
680.00 |
0.1M |
| 2024-07-12 |
670.00 |
683.00 |
669.00 |
682.00 |
0.1M |
| 2024-07-11 |
664.00 |
672.00 |
664.00 |
669.00 |
0.1M |
| 2024-07-10 |
676.00 |
676.00 |
664.00 |
667.00 |
0.1M |
| 2024-07-09 |
677.00 |
679.00 |
670.00 |
676.00 |
0.2M |
| 2024-07-08 |
692.00 |
692.00 |
676.00 |
678.00 |
0.2M |
| 2024-07-05 |
691.00 |
693.00 |
690.00 |
692.00 |
0.1M |
| 2024-07-04 |
690.00 |
692.00 |
688.00 |
691.00 |
0.1M |
| 2024-07-03 |
690.00 |
692.00 |
688.00 |
691.00 |
0.1M |
| 2024-07-02 |
690.00 |
692.00 |
690.00 |
690.00 |
0.1M |
| 2024-07-01 |
693.00 |
698.00 |
690.00 |
693.00 |
0.1M |
| 2024-06-28 |
698.00 |
698.00 |
688.00 |
691.00 |
0.2M |
| 2024-06-27 |
699.00 |
703.00 |
692.00 |
698.00 |
0.4M |
| 2024-06-26 |
712.00 |
713.00 |
708.00 |
713.00 |
0.3M |
| 2024-06-25 |
712.00 |
716.00 |
711.00 |
715.00 |
0.2M |
| 2024-06-24 |
709.00 |
711.00 |
704.00 |
711.00 |
0.2M |
| 2024-06-21 |
715.00 |
715.00 |
707.00 |
707.00 |
0.2M |
| 2024-06-20 |
718.00 |
718.00 |
708.00 |
708.00 |
0.2M |
| 2024-06-19 |
715.00 |
719.00 |
714.00 |
718.00 |
0.1M |
| 2024-06-18 |
715.00 |
720.00 |
715.00 |
716.00 |
0.1M |
| 2024-06-17 |
722.00 |
722.00 |
711.00 |
715.00 |
0.1M |
| 2024-06-14 |
717.00 |
723.00 |
717.00 |
721.00 |
0.1M |
| 2024-06-13 |
720.00 |
721.00 |
717.00 |
720.00 |
0.1M |
| 2024-06-12 |
721.00 |
723.00 |
719.00 |
721.00 |
0.1M |
| 2024-06-11 |
719.00 |
722.00 |
716.00 |
721.00 |
0.1M |
| 2024-06-10 |
712.00 |
719.00 |
712.00 |
719.00 |
0.1M |
| 2024-06-07 |
708.00 |
712.00 |
707.00 |
712.00 |
0.1M |
| 2024-06-06 |
714.00 |
714.00 |
708.00 |
710.00 |
0.1M |
| 2024-06-05 |
712.00 |
714.00 |
711.00 |
711.00 |
0.1M |
| 2024-06-04 |
713.00 |
715.00 |
710.00 |
714.00 |
0.0M |
| 2024-06-03 |
711.00 |
715.00 |
709.00 |
711.00 |
0.1M |
| 2024-05-31 |
702.00 |
710.00 |
702.00 |
709.00 |
0.1M |
| 2024-05-30 |
704.00 |
706.00 |
701.00 |
703.00 |
0.1M |
| 2024-05-29 |
706.00 |
710.00 |
703.00 |
705.00 |
0.1M |
| 2024-05-28 |
712.00 |
716.00 |
711.00 |
711.00 |
0.1M |
| 2024-05-27 |
711.00 |
714.00 |
708.00 |
714.00 |
0.0M |
| 2024-05-24 |
708.00 |
711.00 |
706.00 |
709.00 |
0.0M |
| 2024-05-23 |
710.00 |
712.00 |
706.00 |
712.00 |
0.1M |
| 2024-05-22 |
710.00 |
713.00 |
706.00 |
710.00 |
0.1M |
| 2024-05-21 |
712.00 |
717.00 |
711.00 |
711.00 |
0.0M |
| 2024-05-20 |
707.00 |
715.00 |
706.00 |
714.00 |
0.0M |
| 2024-05-17 |
706.00 |
711.00 |
703.00 |
708.00 |
0.1M |
| 2024-05-16 |
709.00 |
709.00 |
695.00 |
704.00 |
0.2M |
| 2024-05-15 |
716.00 |
720.00 |
712.00 |
713.00 |
0.1M |
| 2024-05-14 |
710.00 |
719.00 |
710.00 |
719.00 |
0.1M |
| 2024-05-13 |
713.00 |
713.00 |
710.00 |
712.00 |
0.1M |
| 2024-05-10 |
715.00 |
715.00 |
710.00 |
713.00 |
0.1M |
| 2024-05-09 |
713.00 |
716.00 |
712.00 |
712.00 |
0.0M |
| 2024-05-08 |
719.00 |
721.00 |
712.00 |
712.00 |
0.1M |
| 2024-05-07 |
715.00 |
719.00 |
711.00 |
714.00 |
0.1M |
| 2024-05-02 |
711.00 |
714.00 |
710.00 |
712.00 |
0.0M |
| 2024-05-01 |
713.00 |
714.00 |
710.00 |
713.00 |
0.0M |
| 2024-04-30 |
704.00 |
713.00 |
703.00 |
713.00 |
0.1M |
| 2024-04-26 |
710.00 |
711.00 |
696.00 |
704.00 |
0.3M |
| 2024-04-25 |
721.00 |
722.00 |
717.00 |
718.00 |
0.0M |
| 2024-04-24 |
721.00 |
721.00 |
716.00 |
718.00 |
0.0M |
| 2024-04-23 |
717.00 |
720.00 |
716.00 |
718.00 |
0.0M |
| 2024-04-22 |
715.00 |
718.00 |
713.00 |
716.00 |
0.0M |
| 2024-04-19 |
713.00 |
713.00 |
705.00 |
709.00 |
0.1M |
| 2024-04-18 |
709.00 |
714.00 |
708.00 |
713.00 |
0.1M |
| 2024-04-17 |
716.00 |
716.00 |
707.00 |
710.00 |
0.1M |
| 2024-04-16 |
729.00 |
729.00 |
711.00 |
712.00 |
0.2M |
| 2024-04-15 |
736.00 |
736.00 |
728.00 |
728.00 |
0.1M |
| 2024-04-12 |
734.00 |
738.00 |
733.00 |
736.00 |
0.1M |
| 2024-04-11 |
735.00 |
739.00 |
733.00 |
734.00 |
0.1M |
| 2024-04-10 |
734.00 |
739.00 |
734.00 |
735.00 |
0.0M |
| 2024-04-09 |
736.00 |
736.00 |
732.00 |
733.00 |
0.0M |
| 2024-04-08 |
740.00 |
740.00 |
732.00 |
732.00 |
0.0M |
| 2024-04-05 |
733.00 |
734.00 |
726.00 |
733.00 |
0.1M |
| 2024-04-04 |
740.00 |
740.00 |
730.00 |
733.00 |
0.1M |
| 2024-04-03 |
742.00 |
742.00 |
731.00 |
731.00 |
0.1M |
| 2024-04-02 |
745.00 |
768.00 |
734.00 |
738.00 |
0.5M |
| 2024-04-01 |
738.00 |
747.00 |
737.00 |
741.00 |
0.1M |
| 2024-03-29 |
733.00 |
737.00 |
729.00 |
736.00 |
0.1M |
| 2024-03-28 |
734.00 |
734.00 |
724.00 |
726.00 |
0.1M |
| 2024-03-27 |
731.00 |
737.00 |
729.00 |
735.00 |
0.1M |
| 2024-03-26 |
726.00 |
729.00 |
721.00 |
728.00 |
0.1M |
| 2024-03-25 |
733.00 |
734.00 |
724.00 |
726.00 |
0.1M |
| 2024-03-22 |
734.00 |
735.00 |
726.00 |
732.00 |
0.1M |
| 2024-03-21 |
744.00 |
744.00 |
732.00 |
732.00 |
0.1M |
| 2024-03-19 |
744.00 |
744.00 |
736.00 |
742.00 |
0.1M |
| 2024-03-18 |
742.00 |
744.00 |
738.00 |
741.00 |
0.1M |
| 2024-03-15 |
742.00 |
742.00 |
738.00 |
739.00 |
0.0M |
| 2024-03-14 |
734.00 |
739.00 |
733.00 |
737.00 |
0.0M |
| 2024-03-13 |
740.00 |
742.00 |
732.00 |
733.00 |
0.1M |
| 2024-03-12 |
730.00 |
738.00 |
729.00 |
738.00 |
0.1M |
| 2024-03-11 |
730.00 |
733.00 |
728.00 |
733.00 |
0.1M |
| 2024-03-08 |
729.00 |
738.00 |
728.00 |
734.00 |
0.1M |
| 2024-03-07 |
732.00 |
735.00 |
726.00 |
726.00 |
0.1M |
| 2024-03-06 |
721.00 |
728.00 |
720.00 |
725.00 |
0.1M |
| 2024-03-05 |
727.00 |
727.00 |
718.00 |
721.00 |
0.1M |
| 2024-03-04 |
728.00 |
729.00 |
721.00 |
726.00 |
0.1M |
| 2024-03-01 |
731.00 |
732.00 |
723.00 |
723.00 |
0.1M |
| 2024-02-29 |
733.00 |
733.00 |
726.00 |
730.00 |
0.1M |
| 2024-02-28 |
729.00 |
733.00 |
727.00 |
730.00 |
0.1M |
| 2024-02-27 |
730.00 |
730.00 |
724.00 |
729.00 |
0.1M |
| 2024-02-26 |
730.00 |
730.00 |
723.00 |
726.00 |
0.1M |
| 2024-02-22 |
719.00 |
720.00 |
711.00 |
714.00 |
0.1M |
| 2024-02-21 |
715.00 |
717.00 |
709.00 |
711.00 |
0.1M |
| 2024-02-20 |
721.00 |
724.00 |
715.00 |
716.00 |
0.1M |
| 2024-02-19 |
710.00 |
719.00 |
705.00 |
717.00 |
0.1M |
| 2024-02-16 |
692.00 |
705.00 |
687.00 |
705.00 |
0.2M |
| 2024-02-15 |
738.00 |
738.00 |
677.00 |
683.00 |
0.4M |
| 2024-02-14 |
759.00 |
759.00 |
748.00 |
750.00 |
0.1M |
| 2024-02-13 |
755.00 |
762.00 |
753.00 |
762.00 |
0.1M |
| 2024-02-09 |
758.00 |
760.00 |
755.00 |
755.00 |
0.0M |
| 2024-02-08 |
761.00 |
761.00 |
753.00 |
758.00 |
0.1M |
| 2024-02-07 |
765.00 |
766.00 |
760.00 |
760.00 |
0.0M |
| 2024-02-06 |
766.00 |
769.00 |
764.00 |
764.00 |
0.1M |
| 2024-02-05 |
762.00 |
765.00 |
761.00 |
763.00 |
0.1M |
| 2024-02-02 |
763.00 |
763.00 |
758.00 |
758.00 |
0.0M |
| 2024-02-01 |
764.00 |
764.00 |
760.00 |
760.00 |
0.0M |
| 2024-01-31 |
767.00 |
767.00 |
762.00 |
766.00 |
0.0M |
| 2024-01-30 |
767.00 |
768.00 |
762.00 |
764.00 |
0.1M |
| 2024-01-29 |
763.00 |
767.00 |
763.00 |
767.00 |
0.1M |
| 2024-01-26 |
761.00 |
762.00 |
758.00 |
759.00 |
0.0M |
| 2024-01-25 |
761.00 |
761.00 |
757.00 |
759.00 |
0.0M |
| 2024-01-24 |
763.00 |
765.00 |
756.00 |
758.00 |
0.0M |
| 2024-01-23 |
764.00 |
769.00 |
763.00 |
763.00 |
0.1M |
| 2024-01-22 |
757.00 |
765.00 |
756.00 |
764.00 |
0.1M |
| 2024-01-19 |
754.00 |
755.00 |
752.00 |
754.00 |
0.0M |
| 2024-01-18 |
753.00 |
755.00 |
751.00 |
754.00 |
0.0M |
| 2024-01-17 |
754.00 |
761.00 |
752.00 |
753.00 |
0.2M |
| 2024-01-16 |
756.00 |
757.00 |
750.00 |
750.00 |
0.1M |
| 2024-01-15 |
750.00 |
755.00 |
749.00 |
753.00 |
0.1M |
| 2024-01-12 |
752.00 |
754.00 |
744.00 |
746.00 |
0.1M |
| 2024-01-11 |
754.00 |
755.00 |
750.00 |
751.00 |
0.1M |
| 2024-01-10 |
755.00 |
756.00 |
751.00 |
753.00 |
0.1M |
| 2024-01-09 |
750.00 |
756.00 |
749.00 |
752.00 |
0.1M |
| 2024-01-05 |
745.00 |
748.00 |
743.00 |
747.00 |
0.1M |
| 2024-01-04 |
735.00 |
744.00 |
733.00 |
743.00 |
0.1M |