| 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 |
212.00 |
213.00 |
210.00 |
212.50 |
1.7M |
| 2024-12-30 |
217.00 |
217.50 |
211.50 |
211.50 |
1.6M |
| 2024-12-27 |
222.50 |
222.50 |
217.00 |
217.00 |
1.8M |
| 2024-12-26 |
219.00 |
224.00 |
218.50 |
220.00 |
2.3M |
| 2024-12-25 |
217.00 |
219.00 |
216.00 |
217.00 |
1.6M |
| 2024-12-24 |
218.50 |
220.50 |
216.00 |
216.00 |
1.9M |
| 2024-12-23 |
218.00 |
220.00 |
215.00 |
217.00 |
1.8M |
| 2024-12-20 |
217.50 |
219.50 |
214.50 |
216.50 |
2.2M |
| 2024-12-19 |
212.00 |
219.50 |
212.00 |
214.00 |
2.3M |
| 2024-12-18 |
210.00 |
215.50 |
210.00 |
214.00 |
2.1M |
| 2024-12-17 |
204.00 |
213.00 |
203.00 |
209.50 |
1.7M |
| 2024-12-16 |
206.50 |
208.00 |
202.00 |
203.00 |
0.7M |
| 2024-12-13 |
206.00 |
206.50 |
201.50 |
206.00 |
0.6M |
| 2024-12-12 |
204.50 |
207.00 |
203.00 |
207.00 |
0.8M |
| 2024-12-11 |
207.50 |
207.50 |
203.50 |
203.50 |
0.6M |
| 2024-12-10 |
210.50 |
210.50 |
206.50 |
206.50 |
0.8M |
| 2024-12-09 |
211.50 |
211.50 |
207.50 |
210.00 |
0.5M |
| 2024-12-06 |
209.00 |
213.00 |
209.00 |
209.00 |
0.8M |
| 2024-12-05 |
212.00 |
212.50 |
209.00 |
209.00 |
0.7M |
| 2024-12-04 |
207.00 |
211.00 |
206.50 |
211.00 |
1.1M |
| 2024-12-03 |
208.00 |
210.00 |
205.50 |
207.00 |
0.7M |
| 2024-12-02 |
208.00 |
208.00 |
205.50 |
206.50 |
0.7M |
| 2024-11-29 |
203.00 |
207.00 |
202.00 |
207.00 |
0.5M |
| 2024-11-28 |
206.00 |
206.00 |
201.00 |
203.50 |
0.7M |
| 2024-11-27 |
213.00 |
213.50 |
205.00 |
205.00 |
1.0M |
| 2024-11-26 |
214.50 |
215.50 |
212.50 |
212.50 |
0.5M |
| 2024-11-25 |
215.50 |
217.00 |
213.50 |
214.50 |
0.9M |
| 2024-11-22 |
215.00 |
217.50 |
215.00 |
215.00 |
0.3M |
| 2024-11-21 |
213.50 |
215.00 |
212.00 |
215.00 |
0.5M |
| 2024-11-20 |
217.00 |
217.00 |
212.00 |
212.50 |
0.5M |
| 2024-11-19 |
219.00 |
219.00 |
213.50 |
216.00 |
0.6M |
| 2024-11-18 |
220.50 |
221.50 |
215.50 |
216.50 |
0.6M |
| 2024-11-15 |
219.00 |
223.50 |
219.00 |
219.50 |
0.4M |
| 2024-11-14 |
221.00 |
222.00 |
217.00 |
219.00 |
0.5M |
| 2024-11-13 |
217.00 |
222.50 |
217.00 |
222.00 |
0.4M |
| 2024-11-12 |
215.50 |
220.00 |
215.50 |
218.50 |
0.4M |
| 2024-11-11 |
218.00 |
219.00 |
214.50 |
218.00 |
0.4M |
| 2024-11-08 |
226.00 |
226.00 |
219.00 |
219.00 |
0.5M |
| 2024-11-07 |
218.00 |
222.50 |
218.00 |
222.00 |
0.5M |
| 2024-11-06 |
215.00 |
217.50 |
213.50 |
217.50 |
0.5M |
| 2024-11-05 |
214.00 |
216.00 |
212.00 |
215.00 |
0.6M |
| 2024-11-04 |
219.00 |
219.00 |
212.50 |
214.50 |
0.7M |
| 2024-11-01 |
217.00 |
220.00 |
214.50 |
219.00 |
0.7M |
| 2024-10-30 |
226.00 |
226.00 |
222.00 |
222.00 |
0.3M |
| 2024-10-29 |
230.00 |
230.00 |
222.00 |
224.50 |
0.6M |
| 2024-10-28 |
234.50 |
235.00 |
230.50 |
230.50 |
0.2M |
| 2024-10-25 |
234.50 |
235.50 |
232.00 |
235.50 |
0.2M |
| 2024-10-24 |
236.50 |
236.50 |
233.00 |
233.00 |
0.2M |
| 2024-10-23 |
235.50 |
241.00 |
235.50 |
236.50 |
0.6M |
| 2024-10-22 |
237.50 |
237.50 |
233.50 |
235.50 |
0.3M |
| 2024-10-21 |
234.50 |
238.00 |
232.00 |
237.50 |
0.5M |
| 2024-10-18 |
236.00 |
236.00 |
232.00 |
232.00 |
0.3M |
| 2024-10-17 |
232.50 |
237.00 |
232.50 |
234.50 |
0.3M |
| 2024-10-16 |
230.00 |
232.50 |
230.00 |
232.50 |
0.4M |
| 2024-10-15 |
232.00 |
232.50 |
230.50 |
232.00 |
0.3M |
| 2024-10-14 |
232.00 |
232.00 |
228.50 |
232.00 |
0.2M |
| 2024-10-11 |
231.50 |
233.00 |
228.50 |
230.00 |
0.2M |
| 2024-10-09 |
235.50 |
236.00 |
231.50 |
231.50 |
0.2M |
| 2024-10-08 |
237.50 |
237.50 |
232.00 |
234.50 |
0.3M |
| 2024-10-07 |
236.00 |
237.50 |
234.50 |
237.50 |
0.5M |
| 2024-10-04 |
231.00 |
235.50 |
230.50 |
233.00 |
0.6M |
| 2024-10-01 |
228.50 |
231.00 |
227.50 |
230.00 |
0.4M |
| 2024-09-30 |
230.00 |
235.00 |
228.50 |
228.50 |
0.3M |
| 2024-09-27 |
232.50 |
236.50 |
230.50 |
232.00 |
0.9M |
| 2024-09-26 |
232.50 |
232.50 |
228.00 |
228.50 |
0.5M |
| 2024-09-25 |
229.50 |
232.00 |
228.50 |
229.50 |
0.6M |
| 2024-09-24 |
228.00 |
229.50 |
224.00 |
227.00 |
0.6M |
| 2024-09-23 |
222.00 |
232.00 |
222.00 |
227.50 |
0.9M |
| 2024-09-20 |
222.00 |
225.50 |
220.50 |
220.50 |
0.8M |
| 2024-09-19 |
217.00 |
223.50 |
217.00 |
221.00 |
0.7M |
| 2024-09-18 |
220.00 |
221.50 |
215.00 |
215.00 |
0.9M |
| 2024-09-16 |
222.00 |
222.50 |
219.00 |
221.00 |
0.3M |
| 2024-09-13 |
217.00 |
221.00 |
217.00 |
219.50 |
0.3M |
| 2024-09-12 |
216.00 |
218.00 |
215.00 |
217.00 |
0.4M |
| 2024-09-11 |
212.00 |
215.00 |
212.00 |
213.00 |
0.3M |
| 2024-09-10 |
221.00 |
221.00 |
211.00 |
211.50 |
0.5M |
| 2024-09-09 |
215.50 |
221.50 |
215.50 |
218.00 |
0.6M |
| 2024-09-06 |
216.50 |
218.00 |
213.50 |
216.50 |
0.5M |
| 2024-09-05 |
222.00 |
224.50 |
215.50 |
215.50 |
0.5M |
| 2024-09-04 |
225.00 |
226.00 |
216.50 |
220.00 |
0.8M |
| 2024-09-03 |
234.00 |
234.50 |
229.50 |
229.50 |
0.3M |
| 2024-09-02 |
234.00 |
235.00 |
232.00 |
232.00 |
0.3M |
| 2024-08-30 |
232.50 |
239.50 |
232.00 |
234.00 |
0.6M |
| 2024-08-29 |
230.50 |
232.00 |
229.00 |
230.50 |
0.2M |
| 2024-08-28 |
231.00 |
233.00 |
228.50 |
230.50 |
0.3M |
| 2024-08-27 |
227.00 |
232.00 |
227.00 |
232.00 |
0.5M |
| 2024-08-26 |
228.00 |
231.00 |
227.00 |
227.00 |
0.3M |
| 2024-08-23 |
228.00 |
228.50 |
225.50 |
227.00 |
0.3M |
| 2024-08-22 |
229.00 |
230.00 |
227.50 |
229.00 |
0.2M |
| 2024-08-21 |
228.50 |
230.50 |
228.00 |
228.50 |
0.2M |
| 2024-08-20 |
231.00 |
231.50 |
228.50 |
228.50 |
0.3M |
| 2024-08-19 |
229.00 |
231.50 |
228.50 |
230.00 |
0.3M |
| 2024-08-16 |
231.00 |
231.00 |
227.50 |
228.50 |
0.5M |
| 2024-08-15 |
232.00 |
232.00 |
227.50 |
227.50 |
0.3M |
| 2024-08-14 |
228.00 |
231.00 |
227.00 |
231.00 |
0.5M |
| 2024-08-13 |
228.00 |
229.50 |
225.00 |
226.00 |
0.3M |
| 2024-08-12 |
222.50 |
228.50 |
222.50 |
228.00 |
0.6M |
| 2024-08-09 |
226.00 |
228.50 |
222.00 |
222.00 |
0.7M |
| 2024-08-08 |
225.00 |
228.00 |
221.50 |
221.50 |
0.8M |
| 2024-08-07 |
220.00 |
232.50 |
220.00 |
231.00 |
0.9M |
| 2024-08-06 |
225.50 |
228.50 |
213.00 |
219.50 |
1.1M |
| 2024-08-05 |
237.50 |
237.50 |
220.00 |
222.50 |
1.4M |
| 2024-08-02 |
245.00 |
253.00 |
240.50 |
240.50 |
1.7M |
| 2024-08-01 |
251.50 |
251.50 |
244.50 |
245.50 |
0.9M |
| 2024-07-31 |
247.00 |
249.50 |
245.00 |
248.50 |
1.0M |
| 2024-07-30 |
244.00 |
248.50 |
243.50 |
246.50 |
0.7M |
| 2024-07-29 |
247.00 |
251.50 |
246.00 |
247.50 |
0.9M |
| 2024-07-26 |
235.50 |
249.50 |
234.50 |
249.00 |
1.1M |
| 2024-07-23 |
237.00 |
243.50 |
235.00 |
243.00 |
1.2M |
| 2024-07-22 |
243.00 |
243.00 |
231.50 |
233.50 |
1.6M |
| 2024-07-19 |
254.00 |
254.00 |
245.50 |
245.50 |
1.2M |
| 2024-07-18 |
248.50 |
254.50 |
246.50 |
254.50 |
1.9M |
| 2024-07-17 |
252.50 |
254.00 |
249.50 |
250.50 |
0.8M |
| 2024-07-16 |
256.00 |
256.00 |
252.50 |
252.50 |
0.4M |
| 2024-07-15 |
255.50 |
256.00 |
252.00 |
254.50 |
0.8M |
| 2024-07-12 |
252.50 |
257.00 |
250.00 |
254.50 |
1.6M |
| 2024-07-11 |
253.00 |
253.50 |
251.00 |
253.00 |
0.3M |
| 2024-07-10 |
254.00 |
254.00 |
251.00 |
251.00 |
0.5M |
| 2024-07-09 |
250.50 |
256.00 |
246.00 |
256.00 |
1.6M |
| 2024-07-08 |
256.00 |
256.00 |
249.00 |
250.00 |
1.0M |
| 2024-07-05 |
255.50 |
257.00 |
253.00 |
255.50 |
0.8M |
| 2024-07-04 |
250.00 |
254.00 |
248.00 |
254.00 |
1.0M |
| 2024-07-03 |
261.00 |
261.00 |
248.00 |
248.00 |
4.2M |
| 2024-07-02 |
257.50 |
259.00 |
254.00 |
258.50 |
1.0M |
| 2024-07-01 |
258.50 |
258.50 |
254.50 |
256.50 |
1.2M |
| 2024-06-28 |
259.50 |
261.00 |
258.00 |
258.50 |
0.7M |
| 2024-06-27 |
260.50 |
261.50 |
258.50 |
258.50 |
0.5M |
| 2024-06-26 |
260.00 |
264.00 |
260.00 |
262.50 |
0.7M |
| 2024-06-25 |
263.00 |
263.00 |
258.50 |
259.50 |
1.0M |
| 2024-06-24 |
263.00 |
266.00 |
261.00 |
264.00 |
1.7M |
| 2024-06-21 |
280.00 |
280.00 |
276.50 |
278.50 |
1.3M |
| 2024-06-20 |
283.00 |
283.00 |
279.00 |
280.50 |
0.9M |
| 2024-06-19 |
283.00 |
284.00 |
280.50 |
280.50 |
0.6M |
| 2024-06-18 |
282.00 |
284.00 |
282.00 |
283.00 |
0.6M |
| 2024-06-17 |
283.00 |
283.50 |
280.50 |
282.00 |
0.5M |
| 2024-06-14 |
284.50 |
287.00 |
282.00 |
283.00 |
1.5M |
| 2024-06-13 |
276.00 |
283.00 |
276.00 |
279.50 |
1.3M |
| 2024-06-12 |
273.00 |
277.50 |
271.50 |
275.50 |
1.2M |
| 2024-06-11 |
268.50 |
273.50 |
268.00 |
272.00 |
1.3M |
| 2024-06-07 |
265.50 |
267.00 |
263.50 |
267.00 |
0.5M |
| 2024-06-06 |
270.00 |
270.00 |
262.00 |
264.00 |
0.7M |
| 2024-06-05 |
268.00 |
271.00 |
265.00 |
267.00 |
1.2M |
| 2024-06-04 |
266.50 |
268.00 |
263.00 |
266.50 |
0.7M |
| 2024-06-03 |
261.50 |
266.00 |
258.50 |
266.00 |
1.2M |
| 2024-05-31 |
261.00 |
262.50 |
259.50 |
260.00 |
1.3M |
| 2024-05-30 |
263.50 |
263.50 |
259.50 |
259.50 |
1.6M |
| 2024-05-29 |
264.50 |
266.50 |
264.00 |
264.50 |
0.5M |
| 2024-05-28 |
263.00 |
266.00 |
263.00 |
264.50 |
0.6M |
| 2024-05-27 |
262.50 |
264.50 |
261.00 |
261.50 |
0.9M |
| 2024-05-24 |
260.00 |
263.00 |
258.50 |
261.00 |
0.9M |
| 2024-05-23 |
265.00 |
266.00 |
261.00 |
261.00 |
1.5M |
| 2024-05-22 |
260.00 |
267.00 |
259.00 |
267.00 |
1.4M |
| 2024-05-21 |
260.00 |
260.50 |
256.00 |
259.50 |
1.5M |
| 2024-05-20 |
259.00 |
263.50 |
253.50 |
256.50 |
2.5M |
| 2024-05-17 |
268.00 |
268.00 |
262.50 |
262.50 |
1.5M |
| 2024-05-16 |
268.50 |
269.50 |
265.00 |
268.00 |
0.8M |
| 2024-05-15 |
266.50 |
269.00 |
265.50 |
266.50 |
0.5M |
| 2024-05-14 |
264.00 |
266.50 |
264.00 |
264.50 |
0.6M |
| 2024-05-13 |
270.00 |
270.50 |
264.00 |
264.00 |
0.7M |
| 2024-05-10 |
269.00 |
271.00 |
265.00 |
270.00 |
1.0M |
| 2024-05-09 |
273.50 |
273.50 |
269.00 |
269.00 |
0.5M |
| 2024-05-08 |
273.50 |
275.50 |
271.00 |
271.50 |
0.7M |
| 2024-05-07 |
272.50 |
275.50 |
269.50 |
274.50 |
1.0M |
| 2024-05-06 |
274.00 |
276.50 |
271.00 |
272.50 |
1.0M |
| 2024-05-03 |
279.00 |
281.00 |
275.00 |
275.00 |
1.0M |
| 2024-05-02 |
279.50 |
279.50 |
274.50 |
276.00 |
0.7M |
| 2024-04-30 |
277.50 |
280.00 |
275.50 |
280.00 |
0.5M |
| 2024-04-29 |
275.50 |
278.50 |
274.00 |
277.50 |
0.5M |
| 2024-04-26 |
273.00 |
276.00 |
272.00 |
276.00 |
0.5M |
| 2024-04-25 |
271.50 |
275.50 |
270.50 |
272.00 |
0.5M |
| 2024-04-24 |
270.50 |
274.00 |
269.00 |
274.00 |
0.6M |
| 2024-04-23 |
265.50 |
267.50 |
262.00 |
267.50 |
0.5M |
| 2024-04-22 |
271.00 |
273.50 |
259.00 |
263.00 |
1.5M |
| 2024-04-19 |
278.00 |
278.00 |
266.00 |
270.50 |
1.5M |
| 2024-04-18 |
280.50 |
282.00 |
278.00 |
278.50 |
0.8M |
| 2024-04-17 |
285.00 |
286.50 |
281.50 |
283.00 |
0.6M |
| 2024-04-16 |
285.00 |
287.50 |
279.00 |
283.50 |
1.4M |
| 2024-04-15 |
287.00 |
290.00 |
285.50 |
286.50 |
0.7M |
| 2024-04-12 |
294.00 |
297.50 |
287.50 |
289.00 |
1.3M |
| 2024-04-11 |
288.50 |
292.00 |
287.00 |
291.50 |
0.7M |
| 2024-04-10 |
286.00 |
292.50 |
285.50 |
288.50 |
0.8M |
| 2024-04-09 |
292.00 |
292.50 |
285.00 |
285.50 |
2.4M |
| 2024-04-08 |
296.50 |
297.50 |
291.00 |
296.50 |
1.0M |
| 2024-04-03 |
294.00 |
298.00 |
290.50 |
295.50 |
0.9M |
| 2024-04-02 |
292.00 |
295.00 |
292.00 |
293.50 |
0.9M |
| 2024-04-01 |
294.50 |
295.50 |
288.50 |
290.50 |
1.7M |
| 2024-03-29 |
297.50 |
302.50 |
291.50 |
291.50 |
4.6M |
| 2024-03-28 |
305.00 |
315.00 |
297.50 |
300.00 |
3.5M |
| 2024-03-27 |
292.00 |
307.50 |
289.00 |
303.50 |
3.0M |
| 2024-03-26 |
296.00 |
297.50 |
289.50 |
290.00 |
1.5M |
| 2024-03-25 |
301.00 |
309.50 |
296.00 |
296.50 |
1.7M |
| 2024-03-22 |
315.00 |
315.00 |
299.00 |
300.00 |
2.7M |
| 2024-03-21 |
320.00 |
320.00 |
308.00 |
314.50 |
4.2M |
| 2024-03-20 |
305.00 |
323.00 |
303.00 |
317.00 |
8.5M |
| 2024-03-19 |
298.00 |
304.50 |
296.00 |
300.00 |
2.7M |
| 2024-03-18 |
283.50 |
299.50 |
281.50 |
299.00 |
3.4M |
| 2024-03-15 |
278.00 |
289.50 |
278.00 |
282.00 |
3.6M |
| 2024-03-14 |
288.00 |
288.00 |
278.00 |
278.00 |
1.8M |
| 2024-03-13 |
292.00 |
297.00 |
287.00 |
287.50 |
1.8M |
| 2024-03-12 |
286.00 |
290.00 |
284.00 |
287.50 |
0.8M |
| 2024-03-11 |
283.00 |
288.00 |
282.00 |
282.00 |
1.1M |
| 2024-03-08 |
295.00 |
298.00 |
283.50 |
283.50 |
1.6M |
| 2024-03-07 |
299.00 |
300.50 |
292.00 |
292.50 |
1.0M |
| 2024-03-06 |
305.00 |
305.00 |
296.50 |
296.50 |
1.5M |
| 2024-03-05 |
310.00 |
315.00 |
301.00 |
305.50 |
2.3M |
| 2024-03-04 |
300.50 |
309.00 |
295.00 |
308.00 |
3.6M |
| 2024-03-01 |
290.50 |
300.00 |
290.50 |
296.50 |
2.3M |
| 2024-02-29 |
295.50 |
295.50 |
290.00 |
290.00 |
0.7M |
| 2024-02-27 |
292.00 |
298.00 |
291.50 |
293.00 |
1.2M |
| 2024-02-26 |
293.00 |
294.50 |
288.50 |
291.00 |
0.6M |
| 2024-02-23 |
294.00 |
295.50 |
291.50 |
292.00 |
0.8M |
| 2024-02-22 |
290.50 |
294.00 |
289.00 |
292.50 |
0.7M |
| 2024-02-21 |
296.00 |
297.50 |
290.50 |
290.50 |
1.4M |
| 2024-02-20 |
285.00 |
302.00 |
285.00 |
295.00 |
4.9M |
| 2024-02-19 |
279.00 |
284.50 |
277.00 |
282.00 |
1.0M |
| 2024-02-16 |
277.00 |
278.50 |
275.50 |
278.00 |
0.5M |
| 2024-02-15 |
276.00 |
277.50 |
272.50 |
277.00 |
0.8M |
| 2024-02-05 |
274.00 |
274.00 |
271.50 |
272.00 |
0.4M |
| 2024-02-02 |
273.00 |
276.50 |
272.50 |
275.00 |
0.4M |
| 2024-02-01 |
273.00 |
274.00 |
270.00 |
271.50 |
0.7M |
| 2024-01-31 |
273.00 |
275.50 |
272.50 |
272.50 |
0.2M |
| 2024-01-30 |
279.00 |
279.50 |
274.00 |
274.00 |
0.4M |
| 2024-01-29 |
274.00 |
279.00 |
271.00 |
279.00 |
0.6M |
| 2024-01-26 |
277.50 |
277.50 |
273.50 |
273.50 |
0.6M |
| 2024-01-25 |
280.00 |
281.50 |
277.50 |
279.00 |
0.2M |
| 2024-01-24 |
281.50 |
281.50 |
277.50 |
277.50 |
0.4M |
| 2024-01-23 |
280.00 |
283.00 |
279.00 |
280.50 |
0.5M |
| 2024-01-22 |
280.50 |
282.50 |
277.50 |
280.00 |
0.6M |
| 2024-01-19 |
278.00 |
281.50 |
276.50 |
279.00 |
0.6M |
| 2024-01-18 |
282.50 |
282.50 |
275.00 |
275.50 |
1.0M |
| 2024-01-17 |
281.50 |
283.50 |
279.50 |
282.50 |
1.3M |
| 2024-01-16 |
281.00 |
281.00 |
277.50 |
281.00 |
0.5M |
| 2024-01-15 |
278.50 |
281.50 |
278.00 |
281.00 |
0.5M |
| 2024-01-12 |
278.00 |
278.50 |
275.00 |
276.50 |
0.7M |
| 2024-01-11 |
280.50 |
280.50 |
276.00 |
277.50 |
0.6M |
| 2024-01-10 |
276.50 |
281.50 |
275.00 |
280.50 |
0.8M |
| 2024-01-09 |
279.50 |
281.00 |
277.50 |
277.50 |
0.7M |
| 2024-01-08 |
281.00 |
282.50 |
276.00 |
276.00 |
0.5M |
| 2024-01-05 |
283.00 |
284.00 |
277.00 |
280.00 |
0.9M |
| 2024-01-04 |
278.00 |
283.00 |
277.50 |
283.00 |
1.2M |
| 2024-01-03 |
274.00 |
280.50 |
273.00 |
278.00 |
1.1M |
| 2024-01-02 |
279.00 |
279.00 |
273.50 |
276.00 |
0.9M |