| 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 |
682.00 |
693.00 |
680.00 |
693.00 |
0.0M |
| 2024-12-27 |
655.00 |
688.00 |
655.00 |
687.00 |
0.0M |
| 2024-12-26 |
669.00 |
671.00 |
650.00 |
662.00 |
0.0M |
| 2024-12-25 |
672.00 |
673.00 |
666.00 |
666.00 |
0.0M |
| 2024-12-24 |
671.00 |
674.00 |
670.00 |
672.00 |
0.0M |
| 2024-12-23 |
672.00 |
681.00 |
666.00 |
671.00 |
0.0M |
| 2024-12-20 |
670.00 |
671.00 |
665.00 |
669.00 |
0.0M |
| 2024-12-19 |
673.00 |
679.00 |
661.00 |
670.00 |
0.0M |
| 2024-12-18 |
671.00 |
677.00 |
669.00 |
675.00 |
0.0M |
| 2024-12-17 |
668.00 |
678.00 |
662.00 |
671.00 |
0.0M |
| 2024-12-16 |
675.00 |
680.00 |
670.00 |
670.00 |
0.0M |
| 2024-12-13 |
686.00 |
686.00 |
675.00 |
675.00 |
0.0M |
| 2024-12-12 |
691.00 |
695.00 |
684.00 |
686.00 |
0.0M |
| 2024-12-11 |
707.00 |
709.00 |
683.00 |
689.00 |
0.0M |
| 2024-12-10 |
704.00 |
712.00 |
698.00 |
712.00 |
0.0M |
| 2024-12-09 |
694.00 |
705.00 |
691.00 |
704.00 |
0.0M |
| 2024-12-06 |
691.00 |
699.00 |
687.00 |
699.00 |
0.0M |
| 2024-12-05 |
689.00 |
697.00 |
687.00 |
697.00 |
0.0M |
| 2024-12-04 |
691.00 |
701.00 |
685.00 |
689.00 |
0.0M |
| 2024-12-03 |
698.00 |
699.00 |
691.00 |
691.00 |
0.0M |
| 2024-12-02 |
697.00 |
706.00 |
687.00 |
700.00 |
0.0M |
| 2024-11-29 |
700.00 |
700.00 |
688.00 |
698.00 |
0.0M |
| 2024-11-28 |
684.00 |
701.00 |
682.00 |
697.00 |
0.0M |
| 2024-11-27 |
691.00 |
706.00 |
685.00 |
694.00 |
0.0M |
| 2024-11-26 |
704.00 |
705.00 |
689.00 |
693.00 |
0.0M |
| 2024-11-25 |
691.00 |
701.00 |
686.00 |
696.00 |
0.0M |
| 2024-11-22 |
695.00 |
711.00 |
688.00 |
697.00 |
0.1M |
| 2024-11-21 |
675.00 |
687.00 |
675.00 |
681.00 |
0.0M |
| 2024-11-20 |
660.00 |
672.00 |
659.00 |
666.00 |
0.0M |
| 2024-11-19 |
655.00 |
665.00 |
651.00 |
660.00 |
0.0M |
| 2024-11-18 |
660.00 |
660.00 |
651.00 |
656.00 |
0.0M |
| 2024-11-15 |
650.00 |
660.00 |
650.00 |
660.00 |
0.0M |
| 2024-11-14 |
645.00 |
654.00 |
635.00 |
647.00 |
0.0M |
| 2024-11-13 |
700.00 |
702.00 |
642.00 |
649.00 |
0.2M |
| 2024-11-12 |
707.00 |
725.00 |
690.00 |
695.00 |
0.1M |
| 2024-11-11 |
693.00 |
709.00 |
685.00 |
705.00 |
0.0M |
| 2024-11-08 |
699.00 |
703.00 |
692.00 |
693.00 |
0.0M |
| 2024-11-07 |
699.00 |
708.00 |
690.00 |
693.00 |
0.0M |
| 2024-11-06 |
686.00 |
698.00 |
682.00 |
698.00 |
0.0M |
| 2024-11-05 |
700.00 |
700.00 |
674.00 |
676.00 |
0.0M |
| 2024-11-01 |
690.00 |
694.00 |
684.00 |
690.00 |
0.0M |
| 2024-10-31 |
690.00 |
709.00 |
686.00 |
705.00 |
0.0M |
| 2024-10-30 |
689.00 |
705.00 |
685.00 |
689.00 |
0.0M |
| 2024-10-29 |
674.00 |
685.00 |
670.00 |
684.00 |
0.0M |
| 2024-10-28 |
653.00 |
677.00 |
652.00 |
673.00 |
0.0M |
| 2024-10-25 |
698.00 |
698.00 |
662.00 |
663.00 |
0.0M |
| 2024-10-24 |
685.00 |
698.00 |
682.00 |
698.00 |
0.0M |
| 2024-10-23 |
734.00 |
734.00 |
695.00 |
700.00 |
0.1M |
| 2024-10-22 |
706.00 |
739.00 |
702.00 |
738.00 |
0.1M |
| 2024-10-21 |
705.00 |
729.00 |
694.00 |
703.00 |
0.1M |
| 2024-10-18 |
744.00 |
748.00 |
686.00 |
720.00 |
1.0M |
| 2024-10-17 |
722.00 |
722.00 |
722.00 |
722.00 |
0.2M |
| 2024-10-16 |
627.00 |
631.00 |
616.00 |
622.00 |
0.0M |
| 2024-10-15 |
645.00 |
654.00 |
632.00 |
636.00 |
0.0M |
| 2024-10-11 |
641.00 |
651.00 |
638.00 |
640.00 |
0.0M |
| 2024-10-10 |
655.00 |
656.00 |
645.00 |
647.00 |
0.0M |
| 2024-10-09 |
654.00 |
655.00 |
649.00 |
651.00 |
0.0M |
| 2024-10-08 |
653.00 |
665.00 |
646.00 |
654.00 |
0.0M |
| 2024-10-07 |
672.00 |
672.00 |
651.00 |
660.00 |
0.0M |
| 2024-10-04 |
665.00 |
673.00 |
662.00 |
671.00 |
0.0M |
| 2024-10-03 |
669.00 |
675.00 |
663.00 |
671.00 |
0.0M |
| 2024-10-02 |
691.00 |
691.00 |
660.00 |
666.00 |
0.0M |
| 2024-10-01 |
680.00 |
693.00 |
672.00 |
691.00 |
0.0M |
| 2024-09-30 |
688.00 |
699.00 |
663.00 |
676.00 |
0.0M |
| 2024-09-27 |
698.00 |
708.00 |
681.00 |
703.00 |
0.0M |
| 2024-09-26 |
695.00 |
704.00 |
677.00 |
700.00 |
0.0M |
| 2024-09-25 |
700.00 |
705.00 |
683.00 |
695.00 |
0.0M |
| 2024-09-24 |
705.00 |
715.00 |
697.00 |
698.00 |
0.0M |
| 2024-09-20 |
705.00 |
710.00 |
700.00 |
705.00 |
0.0M |
| 2024-09-19 |
697.00 |
708.00 |
696.00 |
701.00 |
0.0M |
| 2024-09-18 |
680.00 |
692.00 |
678.00 |
682.00 |
0.0M |
| 2024-09-17 |
678.00 |
694.00 |
666.00 |
678.00 |
0.0M |
| 2024-09-13 |
671.00 |
678.00 |
661.00 |
673.00 |
0.0M |
| 2024-09-12 |
664.00 |
678.00 |
659.00 |
671.00 |
0.0M |
| 2024-09-11 |
660.00 |
661.00 |
630.00 |
641.00 |
0.0M |
| 2024-09-10 |
661.00 |
670.00 |
652.00 |
660.00 |
0.0M |
| 2024-09-09 |
625.00 |
665.00 |
625.00 |
665.00 |
0.0M |
| 2024-09-06 |
679.00 |
684.00 |
646.00 |
647.00 |
0.0M |
| 2024-09-05 |
672.00 |
695.00 |
666.00 |
677.00 |
0.0M |
| 2024-09-04 |
678.00 |
696.00 |
667.00 |
672.00 |
0.1M |
| 2024-09-03 |
703.00 |
715.00 |
697.00 |
707.00 |
0.0M |
| 2024-09-02 |
719.00 |
730.00 |
691.00 |
695.00 |
0.1M |
| 2024-08-30 |
685.00 |
733.00 |
685.00 |
716.00 |
0.2M |
| 2024-08-29 |
668.00 |
682.00 |
665.00 |
665.00 |
0.0M |
| 2024-08-28 |
685.00 |
699.00 |
667.00 |
671.00 |
0.1M |
| 2024-08-27 |
687.00 |
710.00 |
671.00 |
684.00 |
0.1M |
| 2024-08-26 |
655.00 |
697.00 |
655.00 |
697.00 |
0.1M |
| 2024-08-23 |
626.00 |
639.00 |
610.00 |
638.00 |
0.0M |
| 2024-08-22 |
620.00 |
642.00 |
620.00 |
626.00 |
0.1M |
| 2024-08-21 |
653.00 |
655.00 |
625.00 |
627.00 |
0.1M |
| 2024-08-20 |
653.00 |
675.00 |
653.00 |
660.00 |
0.0M |
| 2024-08-19 |
638.00 |
662.00 |
620.00 |
656.00 |
0.1M |
| 2024-08-16 |
684.00 |
690.00 |
651.00 |
656.00 |
0.1M |
| 2024-08-15 |
675.00 |
710.00 |
650.00 |
655.00 |
0.2M |
| 2024-08-14 |
667.00 |
707.00 |
650.00 |
680.00 |
0.3M |
| 2024-08-13 |
581.00 |
629.00 |
578.00 |
607.00 |
0.1M |
| 2024-08-09 |
586.00 |
600.00 |
559.00 |
582.00 |
0.1M |
| 2024-08-08 |
574.00 |
609.00 |
564.00 |
585.00 |
0.1M |
| 2024-08-07 |
525.00 |
584.00 |
524.00 |
576.00 |
0.1M |
| 2024-08-06 |
520.00 |
542.00 |
509.00 |
524.00 |
0.1M |
| 2024-08-05 |
572.00 |
585.00 |
492.00 |
492.00 |
0.3M |
| 2024-08-02 |
665.00 |
665.00 |
592.00 |
592.00 |
0.3M |
| 2024-08-01 |
739.00 |
749.00 |
646.00 |
675.00 |
0.4M |
| 2024-07-31 |
700.00 |
754.00 |
698.00 |
754.00 |
0.2M |
| 2024-07-30 |
689.00 |
735.00 |
687.00 |
723.00 |
0.4M |
| 2024-07-29 |
709.00 |
713.00 |
678.00 |
682.00 |
0.2M |
| 2024-07-26 |
750.00 |
766.00 |
677.00 |
682.00 |
0.5M |
| 2024-07-25 |
721.00 |
775.00 |
706.00 |
748.00 |
0.9M |
| 2024-07-24 |
775.00 |
817.00 |
721.00 |
730.00 |
1.6M |
| 2024-07-23 |
801.00 |
921.00 |
752.00 |
783.00 |
5.8M |
| 2024-07-22 |
772.00 |
915.00 |
743.00 |
771.00 |
12.4M |
| 2024-07-19 |
695.00 |
765.00 |
676.00 |
765.00 |
3.2M |
| 2024-07-18 |
689.00 |
760.00 |
657.00 |
665.00 |
4.2M |
| 2024-07-17 |
673.00 |
673.00 |
637.00 |
673.00 |
0.5M |
| 2024-07-16 |
580.00 |
585.00 |
565.00 |
573.00 |
0.0M |
| 2024-07-12 |
574.00 |
578.00 |
570.00 |
575.00 |
0.0M |
| 2024-07-11 |
576.00 |
577.00 |
573.00 |
575.00 |
0.0M |
| 2024-07-10 |
570.00 |
581.00 |
570.00 |
576.00 |
0.0M |
| 2024-07-09 |
571.00 |
575.00 |
570.00 |
570.00 |
0.0M |
| 2024-07-08 |
575.00 |
575.00 |
571.00 |
571.00 |
0.0M |
| 2024-07-05 |
575.00 |
578.00 |
565.00 |
569.00 |
0.0M |
| 2024-07-04 |
584.00 |
589.00 |
568.00 |
577.00 |
0.0M |
| 2024-07-03 |
584.00 |
585.00 |
572.00 |
582.00 |
0.0M |
| 2024-07-02 |
578.00 |
584.00 |
575.00 |
584.00 |
0.0M |
| 2024-07-01 |
568.00 |
578.00 |
566.00 |
577.00 |
0.0M |
| 2024-06-28 |
564.00 |
565.00 |
556.00 |
563.00 |
0.0M |
| 2024-06-27 |
559.00 |
560.00 |
556.00 |
556.00 |
0.0M |
| 2024-06-26 |
559.00 |
559.00 |
556.00 |
559.00 |
0.0M |
| 2024-06-25 |
555.00 |
559.00 |
546.00 |
559.00 |
0.0M |
| 2024-06-24 |
559.00 |
559.00 |
555.00 |
557.00 |
0.0M |
| 2024-06-21 |
555.00 |
559.00 |
553.00 |
559.00 |
0.0M |
| 2024-06-20 |
547.00 |
555.00 |
547.00 |
555.00 |
0.0M |
| 2024-06-19 |
550.00 |
554.00 |
546.00 |
547.00 |
0.0M |
| 2024-06-18 |
540.00 |
554.00 |
540.00 |
547.00 |
0.0M |
| 2024-06-17 |
535.00 |
540.00 |
534.00 |
539.00 |
0.0M |
| 2024-06-14 |
535.00 |
539.00 |
531.00 |
539.00 |
0.0M |
| 2024-06-13 |
537.00 |
539.00 |
536.00 |
536.00 |
0.0M |
| 2024-06-12 |
537.00 |
542.00 |
533.00 |
538.00 |
0.0M |
| 2024-06-11 |
533.00 |
538.00 |
531.00 |
538.00 |
0.0M |
| 2024-06-10 |
534.00 |
535.00 |
532.00 |
534.00 |
0.0M |
| 2024-06-07 |
531.00 |
538.00 |
523.00 |
532.00 |
0.0M |
| 2024-06-06 |
533.00 |
536.00 |
533.00 |
536.00 |
0.0M |
| 2024-06-05 |
536.00 |
539.00 |
534.00 |
534.00 |
0.0M |
| 2024-06-04 |
538.00 |
540.00 |
537.00 |
538.00 |
0.0M |
| 2024-06-03 |
537.00 |
540.00 |
532.00 |
538.00 |
0.0M |
| 2024-05-31 |
534.00 |
537.00 |
517.00 |
537.00 |
0.0M |
| 2024-05-30 |
530.00 |
530.00 |
519.00 |
524.00 |
0.0M |
| 2024-05-29 |
540.00 |
540.00 |
531.00 |
531.00 |
0.0M |
| 2024-05-28 |
546.00 |
546.00 |
534.00 |
541.00 |
0.0M |
| 2024-05-27 |
540.00 |
551.00 |
540.00 |
546.00 |
0.0M |
| 2024-05-24 |
526.00 |
543.00 |
526.00 |
539.00 |
0.0M |
| 2024-05-23 |
536.00 |
544.00 |
524.00 |
530.00 |
0.0M |
| 2024-05-22 |
540.00 |
544.00 |
534.00 |
540.00 |
0.0M |
| 2024-05-21 |
550.00 |
553.00 |
540.00 |
542.00 |
0.0M |
| 2024-05-20 |
545.00 |
550.00 |
542.00 |
545.00 |
0.0M |
| 2024-05-17 |
540.00 |
548.00 |
539.00 |
541.00 |
0.0M |
| 2024-05-16 |
538.00 |
546.00 |
526.00 |
546.00 |
0.0M |
| 2024-05-15 |
534.00 |
542.00 |
530.00 |
538.00 |
0.0M |
| 2024-05-14 |
551.00 |
567.00 |
531.00 |
536.00 |
0.2M |
| 2024-05-13 |
495.00 |
496.00 |
487.00 |
495.00 |
0.0M |
| 2024-05-10 |
498.00 |
501.00 |
493.00 |
494.00 |
0.0M |
| 2024-05-09 |
493.00 |
499.00 |
493.00 |
498.00 |
0.0M |
| 2024-05-08 |
498.00 |
499.00 |
493.00 |
493.00 |
0.0M |
| 2024-05-07 |
492.00 |
497.00 |
489.00 |
497.00 |
0.0M |
| 2024-05-02 |
484.00 |
490.00 |
481.00 |
485.00 |
0.0M |
| 2024-05-01 |
482.00 |
485.00 |
480.00 |
485.00 |
0.0M |
| 2024-04-30 |
486.00 |
489.00 |
481.00 |
482.00 |
0.0M |
| 2024-04-26 |
476.00 |
483.00 |
476.00 |
483.00 |
0.0M |
| 2024-04-25 |
479.00 |
480.00 |
476.00 |
476.00 |
0.0M |
| 2024-04-24 |
479.00 |
489.00 |
478.00 |
479.00 |
0.0M |
| 2024-04-23 |
478.00 |
482.00 |
477.00 |
482.00 |
0.0M |
| 2024-04-22 |
474.00 |
477.00 |
473.00 |
474.00 |
0.0M |
| 2024-04-19 |
477.00 |
480.00 |
470.00 |
474.00 |
0.0M |
| 2024-04-18 |
478.00 |
481.00 |
476.00 |
479.00 |
0.0M |
| 2024-04-17 |
491.00 |
498.00 |
480.00 |
480.00 |
0.0M |
| 2024-04-16 |
487.00 |
488.00 |
485.00 |
488.00 |
0.0M |
| 2024-04-15 |
485.00 |
488.00 |
485.00 |
488.00 |
0.0M |
| 2024-04-12 |
480.00 |
486.00 |
480.00 |
485.00 |
0.0M |
| 2024-04-11 |
482.00 |
482.00 |
478.00 |
478.00 |
0.0M |
| 2024-04-10 |
482.00 |
482.00 |
480.00 |
482.00 |
0.0M |
| 2024-04-09 |
477.00 |
481.00 |
477.00 |
481.00 |
0.0M |
| 2024-04-08 |
486.00 |
486.00 |
469.00 |
479.00 |
0.0M |
| 2024-04-05 |
477.00 |
501.00 |
477.00 |
489.00 |
0.0M |
| 2024-04-04 |
481.00 |
485.00 |
480.00 |
482.00 |
0.0M |
| 2024-04-03 |
476.00 |
483.00 |
476.00 |
480.00 |
0.0M |
| 2024-04-02 |
488.00 |
488.00 |
481.00 |
483.00 |
0.0M |
| 2024-04-01 |
488.00 |
492.00 |
488.00 |
488.00 |
0.0M |
| 2024-03-29 |
497.00 |
497.00 |
482.00 |
491.00 |
0.0M |
| 2024-03-28 |
499.00 |
499.00 |
489.00 |
489.00 |
0.0M |
| 2024-03-27 |
494.00 |
501.00 |
488.00 |
500.00 |
0.0M |
| 2024-03-26 |
496.00 |
498.00 |
488.00 |
491.00 |
0.0M |
| 2024-03-25 |
488.00 |
496.00 |
488.00 |
494.00 |
0.0M |
| 2024-03-22 |
487.00 |
490.00 |
485.00 |
488.00 |
0.0M |
| 2024-03-21 |
483.00 |
492.00 |
482.00 |
487.00 |
0.0M |
| 2024-03-19 |
473.00 |
484.00 |
473.00 |
483.00 |
0.0M |
| 2024-03-18 |
479.00 |
479.00 |
471.00 |
473.00 |
0.0M |
| 2024-03-15 |
469.00 |
473.00 |
469.00 |
472.00 |
0.0M |
| 2024-03-14 |
470.00 |
471.00 |
470.00 |
470.00 |
0.0M |
| 2024-03-13 |
484.00 |
484.00 |
466.00 |
471.00 |
0.0M |
| 2024-03-12 |
473.00 |
473.00 |
472.00 |
472.00 |
0.0M |
| 2024-03-11 |
472.00 |
476.00 |
472.00 |
473.00 |
0.0M |
| 2024-03-08 |
478.00 |
479.00 |
471.00 |
472.00 |
0.0M |
| 2024-03-07 |
484.00 |
484.00 |
472.00 |
475.00 |
0.0M |
| 2024-03-06 |
473.00 |
482.00 |
472.00 |
481.00 |
0.0M |
| 2024-03-05 |
475.00 |
476.00 |
469.00 |
473.00 |
0.0M |
| 2024-03-04 |
479.00 |
479.00 |
473.00 |
479.00 |
0.0M |
| 2024-03-01 |
479.00 |
490.00 |
464.00 |
479.00 |
0.0M |
| 2024-02-29 |
472.00 |
473.00 |
468.00 |
468.00 |
0.0M |
| 2024-02-28 |
462.00 |
474.00 |
462.00 |
469.00 |
0.0M |
| 2024-02-27 |
463.00 |
467.00 |
462.00 |
462.00 |
0.0M |
| 2024-02-26 |
471.00 |
471.00 |
458.00 |
462.00 |
0.0M |
| 2024-02-22 |
471.00 |
476.00 |
460.00 |
460.00 |
0.0M |
| 2024-02-21 |
475.00 |
475.00 |
468.00 |
469.00 |
0.0M |
| 2024-02-20 |
467.00 |
477.00 |
462.00 |
475.00 |
0.0M |
| 2024-02-19 |
456.00 |
468.00 |
451.00 |
467.00 |
0.0M |
| 2024-02-16 |
450.00 |
457.00 |
446.00 |
452.00 |
0.0M |
| 2024-02-15 |
457.00 |
465.00 |
444.00 |
450.00 |
0.0M |
| 2024-02-14 |
461.00 |
476.00 |
458.00 |
468.00 |
0.0M |
| 2024-02-13 |
518.00 |
518.00 |
504.00 |
506.00 |
0.0M |
| 2024-02-09 |
522.00 |
522.00 |
511.00 |
518.00 |
0.0M |
| 2024-02-08 |
521.00 |
521.00 |
511.00 |
520.00 |
0.0M |
| 2024-02-07 |
523.00 |
523.00 |
515.00 |
521.00 |
0.0M |
| 2024-02-06 |
519.00 |
533.00 |
514.00 |
523.00 |
0.0M |
| 2024-02-05 |
498.00 |
503.00 |
498.00 |
503.00 |
0.0M |
| 2024-02-02 |
496.00 |
505.00 |
490.00 |
504.00 |
0.0M |
| 2024-02-01 |
505.00 |
513.00 |
482.00 |
496.00 |
0.0M |
| 2024-01-31 |
522.00 |
522.00 |
501.00 |
515.00 |
0.0M |
| 2024-01-30 |
521.00 |
521.00 |
514.00 |
518.00 |
0.0M |
| 2024-01-29 |
522.00 |
523.00 |
515.00 |
515.00 |
0.0M |
| 2024-01-26 |
516.00 |
530.00 |
508.00 |
517.00 |
0.0M |
| 2024-01-25 |
513.00 |
514.00 |
508.00 |
509.00 |
0.0M |
| 2024-01-24 |
512.00 |
514.00 |
507.00 |
508.00 |
0.0M |
| 2024-01-23 |
514.00 |
521.00 |
510.00 |
511.00 |
0.0M |
| 2024-01-22 |
508.00 |
520.00 |
505.00 |
514.00 |
0.0M |
| 2024-01-19 |
508.00 |
510.00 |
502.00 |
508.00 |
0.0M |
| 2024-01-18 |
504.00 |
511.00 |
501.00 |
508.00 |
0.0M |
| 2024-01-17 |
501.00 |
508.00 |
501.00 |
508.00 |
0.0M |
| 2024-01-16 |
511.00 |
511.00 |
502.00 |
503.00 |
0.0M |
| 2024-01-15 |
504.00 |
509.00 |
501.00 |
509.00 |
0.0M |
| 2024-01-12 |
516.00 |
516.00 |
504.00 |
504.00 |
0.0M |
| 2024-01-11 |
493.00 |
524.00 |
493.00 |
511.00 |
0.0M |
| 2024-01-10 |
490.00 |
494.00 |
487.00 |
493.00 |
0.0M |
| 2024-01-09 |
499.00 |
499.00 |
483.00 |
492.00 |
0.0M |
| 2024-01-05 |
494.00 |
510.00 |
492.00 |
498.00 |
0.0M |
| 2024-01-04 |
482.00 |
501.00 |
481.00 |
490.00 |
0.0M |