| 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 |
295.00 |
299.00 |
294.00 |
295.00 |
0.9M |
| 2024-12-27 |
293.00 |
295.00 |
292.00 |
294.00 |
0.6M |
| 2024-12-26 |
289.00 |
292.00 |
288.00 |
291.00 |
0.7M |
| 2024-12-25 |
292.00 |
292.00 |
287.00 |
291.00 |
0.6M |
| 2024-12-24 |
291.00 |
293.00 |
288.00 |
289.00 |
1.0M |
| 2024-12-23 |
283.00 |
294.00 |
282.00 |
294.00 |
1.5M |
| 2024-12-20 |
284.00 |
284.00 |
280.00 |
281.00 |
0.9M |
| 2024-12-19 |
280.00 |
282.00 |
277.00 |
281.00 |
0.9M |
| 2024-12-18 |
283.00 |
286.00 |
281.00 |
285.00 |
0.7M |
| 2024-12-17 |
285.00 |
285.00 |
282.00 |
285.00 |
0.6M |
| 2024-12-16 |
285.00 |
287.00 |
281.00 |
283.00 |
0.4M |
| 2024-12-13 |
286.00 |
290.00 |
285.00 |
286.00 |
0.7M |
| 2024-12-12 |
291.00 |
293.00 |
288.00 |
289.00 |
0.7M |
| 2024-12-11 |
288.00 |
290.00 |
286.00 |
290.00 |
0.5M |
| 2024-12-10 |
292.00 |
293.00 |
288.00 |
288.00 |
0.6M |
| 2024-12-09 |
290.00 |
292.00 |
285.00 |
288.00 |
0.7M |
| 2024-12-06 |
287.00 |
289.00 |
285.00 |
288.00 |
0.6M |
| 2024-12-05 |
287.00 |
289.00 |
283.00 |
289.00 |
0.5M |
| 2024-12-04 |
287.00 |
289.00 |
283.00 |
284.00 |
0.7M |
| 2024-12-03 |
283.00 |
294.00 |
282.00 |
290.00 |
1.7M |
| 2024-12-02 |
273.00 |
281.00 |
273.00 |
281.00 |
1.3M |
| 2024-11-29 |
269.00 |
272.00 |
265.00 |
271.00 |
0.6M |
| 2024-11-28 |
262.00 |
270.00 |
262.00 |
268.00 |
1.1M |
| 2024-11-27 |
266.00 |
267.00 |
262.00 |
263.00 |
0.7M |
| 2024-11-26 |
272.00 |
273.00 |
266.00 |
269.00 |
1.2M |
| 2024-11-25 |
277.00 |
279.00 |
272.00 |
275.00 |
1.3M |
| 2024-11-22 |
271.00 |
274.00 |
269.00 |
274.00 |
1.1M |
| 2024-11-21 |
268.00 |
274.00 |
268.00 |
271.00 |
1.0M |
| 2024-11-20 |
279.00 |
279.00 |
268.00 |
270.00 |
1.3M |
| 2024-11-19 |
278.00 |
280.00 |
274.00 |
279.00 |
1.2M |
| 2024-11-18 |
277.00 |
285.00 |
274.00 |
275.00 |
1.2M |
| 2024-11-15 |
274.00 |
277.00 |
271.00 |
275.00 |
1.1M |
| 2024-11-14 |
269.00 |
274.00 |
268.00 |
272.00 |
1.3M |
| 2024-11-13 |
272.00 |
273.00 |
268.00 |
269.00 |
1.3M |
| 2024-11-12 |
271.00 |
275.00 |
269.00 |
271.00 |
1.5M |
| 2024-11-11 |
271.00 |
272.00 |
264.00 |
267.00 |
1.4M |
| 2024-11-08 |
272.00 |
275.00 |
269.00 |
275.00 |
0.9M |
| 2024-11-07 |
270.00 |
274.00 |
269.00 |
272.00 |
1.4M |
| 2024-11-06 |
261.00 |
266.00 |
258.00 |
266.00 |
1.7M |
| 2024-11-05 |
262.00 |
262.00 |
257.00 |
258.00 |
0.8M |
| 2024-11-01 |
260.00 |
263.00 |
258.00 |
260.00 |
0.7M |
| 2024-10-31 |
266.00 |
267.00 |
263.00 |
264.00 |
0.7M |
| 2024-10-30 |
265.00 |
266.00 |
263.00 |
265.00 |
1.3M |
| 2024-10-29 |
261.00 |
265.00 |
261.00 |
265.00 |
0.5M |
| 2024-10-28 |
254.00 |
261.00 |
254.00 |
259.00 |
0.5M |
| 2024-10-25 |
255.00 |
258.00 |
251.00 |
255.00 |
0.9M |
| 2024-10-24 |
258.00 |
260.00 |
255.00 |
258.00 |
0.6M |
| 2024-10-23 |
263.00 |
264.00 |
260.00 |
260.00 |
0.8M |
| 2024-10-22 |
272.00 |
272.00 |
263.00 |
263.00 |
1.3M |
| 2024-10-21 |
273.00 |
273.00 |
268.00 |
272.00 |
0.8M |
| 2024-10-18 |
273.00 |
276.00 |
271.00 |
274.00 |
0.8M |
| 2024-10-17 |
269.00 |
273.00 |
267.00 |
271.00 |
0.5M |
| 2024-10-16 |
265.00 |
270.00 |
264.00 |
269.00 |
1.0M |
| 2024-10-15 |
268.00 |
269.00 |
265.00 |
265.00 |
0.8M |
| 2024-10-11 |
270.00 |
271.00 |
265.00 |
266.00 |
0.7M |
| 2024-10-10 |
267.00 |
268.00 |
263.00 |
268.00 |
0.8M |
| 2024-10-09 |
269.00 |
270.00 |
265.00 |
265.00 |
0.9M |
| 2024-10-08 |
269.00 |
270.00 |
265.00 |
266.00 |
1.1M |
| 2024-10-07 |
265.00 |
272.00 |
264.00 |
272.00 |
1.4M |
| 2024-10-04 |
259.00 |
263.00 |
258.00 |
260.00 |
0.8M |
| 2024-10-03 |
263.00 |
264.00 |
258.00 |
259.00 |
0.7M |
| 2024-10-02 |
259.00 |
264.00 |
257.00 |
260.00 |
1.2M |
| 2024-10-01 |
262.00 |
264.00 |
259.00 |
262.00 |
1.0M |
| 2024-09-30 |
256.00 |
264.00 |
255.00 |
262.00 |
1.3M |
| 2024-09-27 |
261.00 |
266.00 |
258.00 |
261.00 |
3.1M |
| 2024-09-26 |
250.00 |
254.00 |
248.00 |
253.00 |
1.5M |
| 2024-09-25 |
251.00 |
251.00 |
246.00 |
248.00 |
0.6M |
| 2024-09-24 |
258.00 |
259.00 |
251.00 |
251.00 |
0.9M |
| 2024-09-20 |
259.00 |
260.00 |
252.00 |
256.00 |
1.8M |
| 2024-09-19 |
253.00 |
257.00 |
252.00 |
254.00 |
1.2M |
| 2024-09-18 |
253.00 |
254.00 |
249.00 |
252.00 |
0.8M |
| 2024-09-17 |
250.00 |
253.00 |
246.00 |
250.00 |
0.8M |
| 2024-09-13 |
249.00 |
253.00 |
248.00 |
250.00 |
0.8M |
| 2024-09-12 |
250.00 |
252.00 |
247.00 |
249.00 |
0.5M |
| 2024-09-11 |
246.00 |
249.00 |
244.00 |
245.00 |
0.7M |
| 2024-09-10 |
249.00 |
252.00 |
248.00 |
249.00 |
0.6M |
| 2024-09-09 |
250.00 |
252.00 |
245.00 |
250.00 |
0.7M |
| 2024-09-06 |
260.00 |
260.00 |
254.00 |
257.00 |
0.4M |
| 2024-09-05 |
259.00 |
264.00 |
256.00 |
258.00 |
1.0M |
| 2024-09-04 |
271.00 |
273.00 |
262.00 |
262.00 |
1.0M |
| 2024-09-03 |
273.00 |
278.00 |
273.00 |
275.00 |
0.6M |
| 2024-09-02 |
276.00 |
277.00 |
272.00 |
273.00 |
0.5M |
| 2024-08-30 |
277.00 |
277.00 |
272.00 |
274.00 |
0.8M |
| 2024-08-29 |
278.00 |
279.00 |
275.00 |
276.00 |
0.4M |
| 2024-08-28 |
276.00 |
278.00 |
274.00 |
278.00 |
0.6M |
| 2024-08-27 |
277.00 |
278.00 |
275.00 |
278.00 |
0.7M |
| 2024-08-26 |
277.00 |
279.00 |
273.00 |
275.00 |
0.6M |
| 2024-08-23 |
275.00 |
278.00 |
275.00 |
276.00 |
0.4M |
| 2024-08-22 |
281.00 |
281.00 |
275.00 |
277.00 |
0.4M |
| 2024-08-21 |
279.00 |
281.00 |
276.00 |
279.00 |
0.4M |
| 2024-08-20 |
286.00 |
287.00 |
278.00 |
281.00 |
0.6M |
| 2024-08-19 |
282.00 |
285.00 |
279.00 |
280.00 |
0.7M |
| 2024-08-16 |
281.00 |
285.00 |
279.00 |
284.00 |
1.2M |
| 2024-08-15 |
272.00 |
275.00 |
269.00 |
273.00 |
0.9M |
| 2024-08-14 |
271.00 |
273.00 |
267.00 |
270.00 |
1.1M |
| 2024-08-13 |
262.00 |
268.00 |
261.00 |
268.00 |
0.6M |
| 2024-08-09 |
256.00 |
265.00 |
253.00 |
262.00 |
1.4M |
| 2024-08-08 |
256.00 |
258.00 |
245.00 |
248.00 |
1.9M |
| 2024-08-07 |
246.00 |
266.00 |
245.00 |
263.00 |
1.6M |
| 2024-08-06 |
256.00 |
267.00 |
247.00 |
254.00 |
2.2M |
| 2024-08-05 |
247.00 |
257.00 |
232.00 |
232.00 |
2.1M |
| 2024-08-02 |
301.00 |
302.00 |
287.00 |
287.00 |
1.2M |
| 2024-08-01 |
315.00 |
318.00 |
312.00 |
315.00 |
0.7M |
| 2024-07-31 |
308.00 |
317.00 |
306.00 |
317.00 |
1.0M |
| 2024-07-30 |
308.00 |
309.00 |
302.00 |
303.00 |
0.7M |
| 2024-07-29 |
307.00 |
310.00 |
305.00 |
310.00 |
0.5M |
| 2024-07-26 |
302.00 |
307.00 |
300.00 |
303.00 |
0.7M |
| 2024-07-25 |
310.00 |
310.00 |
303.00 |
303.00 |
0.8M |
| 2024-07-24 |
317.00 |
319.00 |
312.00 |
313.00 |
0.6M |
| 2024-07-23 |
317.00 |
318.00 |
315.00 |
318.00 |
0.5M |
| 2024-07-22 |
322.00 |
322.00 |
314.00 |
316.00 |
0.6M |
| 2024-07-19 |
325.00 |
327.00 |
318.00 |
322.00 |
0.5M |
| 2024-07-18 |
323.00 |
327.00 |
321.00 |
325.00 |
0.6M |
| 2024-07-17 |
324.00 |
326.00 |
321.00 |
323.00 |
0.5M |
| 2024-07-16 |
319.00 |
323.00 |
318.00 |
321.00 |
0.5M |
| 2024-07-12 |
317.00 |
331.00 |
316.00 |
320.00 |
1.0M |
| 2024-07-11 |
321.00 |
321.00 |
315.00 |
315.00 |
0.4M |
| 2024-07-10 |
317.00 |
319.00 |
315.00 |
318.00 |
0.4M |
| 2024-07-09 |
320.00 |
321.00 |
315.00 |
317.00 |
0.6M |
| 2024-07-08 |
329.00 |
329.00 |
320.00 |
322.00 |
0.5M |
| 2024-07-05 |
334.00 |
334.00 |
327.00 |
328.00 |
0.5M |
| 2024-07-04 |
333.00 |
334.00 |
329.00 |
334.00 |
0.7M |
| 2024-07-03 |
332.00 |
334.00 |
327.00 |
332.00 |
0.9M |
| 2024-07-02 |
331.00 |
333.00 |
328.00 |
331.00 |
0.7M |
| 2024-07-01 |
333.00 |
333.00 |
329.00 |
332.00 |
0.7M |
| 2024-06-28 |
330.00 |
332.00 |
328.00 |
330.00 |
0.5M |
| 2024-06-27 |
327.00 |
331.00 |
326.00 |
330.00 |
0.5M |
| 2024-06-26 |
323.00 |
328.00 |
322.00 |
327.00 |
0.6M |
| 2024-06-25 |
317.00 |
324.00 |
315.00 |
322.00 |
0.9M |
| 2024-06-24 |
317.00 |
318.00 |
313.00 |
314.00 |
0.6M |
| 2024-06-21 |
319.00 |
321.00 |
315.00 |
316.00 |
0.8M |
| 2024-06-20 |
320.00 |
322.00 |
316.00 |
318.00 |
0.5M |
| 2024-06-19 |
318.00 |
324.00 |
318.00 |
321.00 |
0.6M |
| 2024-06-18 |
317.00 |
319.00 |
314.00 |
316.00 |
0.8M |
| 2024-06-17 |
315.00 |
318.00 |
314.00 |
316.00 |
0.7M |
| 2024-06-14 |
312.00 |
316.00 |
311.00 |
314.00 |
1.0M |
| 2024-06-13 |
315.00 |
317.00 |
312.00 |
316.00 |
0.8M |
| 2024-06-12 |
314.00 |
317.00 |
313.00 |
314.00 |
0.5M |
| 2024-06-11 |
317.00 |
318.00 |
313.00 |
313.00 |
0.4M |
| 2024-06-10 |
315.00 |
318.00 |
314.00 |
317.00 |
0.5M |
| 2024-06-07 |
319.00 |
321.00 |
313.00 |
314.00 |
0.8M |
| 2024-06-06 |
320.00 |
323.00 |
318.00 |
320.00 |
0.7M |
| 2024-06-05 |
328.00 |
329.00 |
320.00 |
320.00 |
1.1M |
| 2024-06-04 |
333.00 |
340.00 |
329.00 |
331.00 |
1.3M |
| 2024-06-03 |
338.00 |
340.00 |
332.00 |
333.00 |
1.1M |
| 2024-05-31 |
331.00 |
338.00 |
331.00 |
335.00 |
1.1M |
| 2024-05-30 |
334.00 |
338.00 |
325.00 |
330.00 |
0.9M |
| 2024-05-29 |
366.00 |
367.00 |
337.00 |
337.00 |
1.6M |
| 2024-05-28 |
361.00 |
367.00 |
361.00 |
365.00 |
0.8M |
| 2024-05-27 |
362.00 |
363.00 |
357.00 |
360.00 |
1.1M |
| 2024-05-24 |
361.00 |
364.00 |
359.00 |
362.00 |
0.7M |
| 2024-05-23 |
367.00 |
368.00 |
360.00 |
363.00 |
1.2M |
| 2024-05-22 |
376.00 |
376.00 |
363.00 |
367.00 |
1.9M |
| 2024-05-21 |
376.00 |
381.00 |
375.00 |
376.00 |
1.2M |
| 2024-05-20 |
371.00 |
377.00 |
371.00 |
375.00 |
1.0M |
| 2024-05-17 |
361.00 |
373.00 |
361.00 |
371.00 |
1.5M |
| 2024-05-16 |
358.00 |
361.00 |
353.00 |
361.00 |
1.4M |
| 2024-05-15 |
338.00 |
370.00 |
338.00 |
359.00 |
2.5M |
| 2024-05-14 |
331.00 |
337.00 |
327.00 |
337.00 |
1.0M |
| 2024-05-13 |
327.00 |
332.00 |
327.00 |
331.00 |
0.6M |
| 2024-05-10 |
326.00 |
329.00 |
325.00 |
326.00 |
0.5M |
| 2024-05-09 |
325.00 |
331.00 |
324.00 |
328.00 |
0.5M |
| 2024-05-08 |
329.00 |
330.00 |
323.00 |
323.00 |
0.7M |
| 2024-05-07 |
337.00 |
338.00 |
329.00 |
329.00 |
0.7M |
| 2024-05-02 |
340.00 |
340.00 |
336.00 |
338.00 |
0.5M |
| 2024-05-01 |
337.00 |
341.00 |
333.00 |
339.00 |
1.0M |
| 2024-04-30 |
340.00 |
340.00 |
337.00 |
339.00 |
0.7M |
| 2024-04-26 |
339.00 |
342.00 |
338.00 |
340.00 |
0.7M |
| 2024-04-25 |
340.00 |
342.00 |
338.00 |
339.00 |
0.5M |
| 2024-04-24 |
341.00 |
343.00 |
339.00 |
342.00 |
0.7M |
| 2024-04-23 |
339.00 |
342.00 |
336.00 |
340.00 |
0.7M |
| 2024-04-22 |
339.00 |
341.00 |
332.00 |
336.00 |
0.8M |
| 2024-04-19 |
340.00 |
340.00 |
331.00 |
333.00 |
0.7M |
| 2024-04-18 |
332.00 |
339.00 |
331.00 |
338.00 |
0.6M |
| 2024-04-17 |
343.00 |
343.00 |
332.00 |
332.00 |
0.9M |
| 2024-04-16 |
340.00 |
342.00 |
336.00 |
340.00 |
1.4M |
| 2024-04-15 |
337.00 |
341.00 |
335.00 |
341.00 |
0.6M |
| 2024-04-12 |
342.00 |
344.00 |
339.00 |
340.00 |
0.4M |
| 2024-04-11 |
336.00 |
341.00 |
335.00 |
340.00 |
0.7M |
| 2024-04-10 |
339.00 |
340.00 |
337.00 |
339.00 |
0.4M |
| 2024-04-09 |
340.00 |
341.00 |
338.00 |
339.00 |
0.5M |
| 2024-04-08 |
341.00 |
341.00 |
337.00 |
339.00 |
0.6M |
| 2024-04-05 |
335.00 |
340.00 |
335.00 |
338.00 |
0.4M |
| 2024-04-04 |
341.00 |
345.00 |
340.00 |
343.00 |
0.5M |
| 2024-04-03 |
334.00 |
341.00 |
334.00 |
337.00 |
0.7M |
| 2024-04-02 |
351.00 |
351.00 |
338.00 |
338.00 |
1.1M |
| 2024-04-01 |
362.00 |
362.00 |
351.00 |
351.00 |
1.3M |
| 2024-03-29 |
360.00 |
363.00 |
357.00 |
360.00 |
0.8M |
| 2024-03-28 |
362.00 |
363.00 |
356.00 |
358.00 |
1.0M |
| 2024-03-27 |
364.00 |
368.00 |
363.00 |
365.00 |
0.9M |
| 2024-03-26 |
365.00 |
366.00 |
362.00 |
363.00 |
0.6M |
| 2024-03-25 |
370.00 |
370.00 |
363.00 |
367.00 |
1.3M |
| 2024-03-22 |
362.00 |
371.00 |
361.00 |
370.00 |
1.1M |
| 2024-03-21 |
355.00 |
363.00 |
355.00 |
361.00 |
1.0M |
| 2024-03-19 |
352.00 |
355.00 |
351.00 |
354.00 |
1.2M |
| 2024-03-18 |
359.00 |
359.00 |
352.00 |
352.00 |
0.7M |
| 2024-03-15 |
351.00 |
357.00 |
351.00 |
354.00 |
0.7M |
| 2024-03-14 |
352.00 |
354.00 |
350.00 |
352.00 |
0.5M |
| 2024-03-13 |
353.00 |
353.00 |
346.00 |
348.00 |
1.1M |
| 2024-03-12 |
350.00 |
350.00 |
343.00 |
348.00 |
1.0M |
| 2024-03-11 |
360.00 |
361.00 |
347.00 |
349.00 |
2.4M |
| 2024-03-08 |
352.00 |
363.00 |
351.00 |
361.00 |
1.4M |
| 2024-03-07 |
348.00 |
355.00 |
347.00 |
353.00 |
1.0M |
| 2024-03-06 |
347.00 |
349.00 |
344.00 |
347.00 |
0.8M |
| 2024-03-05 |
339.00 |
346.00 |
339.00 |
346.00 |
0.8M |
| 2024-03-04 |
343.00 |
343.00 |
335.00 |
341.00 |
1.2M |
| 2024-03-01 |
342.00 |
344.00 |
339.00 |
342.00 |
0.7M |
| 2024-02-29 |
338.00 |
343.00 |
337.00 |
340.00 |
1.3M |
| 2024-02-28 |
335.00 |
346.00 |
334.00 |
338.00 |
0.9M |
| 2024-02-27 |
328.00 |
333.00 |
327.00 |
333.00 |
1.3M |
| 2024-02-26 |
324.00 |
326.00 |
320.00 |
326.00 |
0.9M |
| 2024-02-22 |
318.00 |
322.00 |
317.00 |
321.00 |
1.1M |
| 2024-02-21 |
313.00 |
319.00 |
312.00 |
318.00 |
0.7M |
| 2024-02-20 |
312.00 |
314.00 |
310.00 |
312.00 |
0.6M |
| 2024-02-19 |
306.00 |
312.00 |
306.00 |
312.00 |
0.8M |
| 2024-02-16 |
308.00 |
308.00 |
304.00 |
306.00 |
0.9M |
| 2024-02-15 |
317.00 |
317.00 |
302.00 |
303.00 |
1.0M |
| 2024-02-14 |
315.00 |
316.00 |
311.00 |
313.00 |
1.8M |
| 2024-02-13 |
310.00 |
315.00 |
310.00 |
314.00 |
1.6M |
| 2024-02-09 |
309.00 |
311.00 |
307.00 |
309.00 |
1.0M |
| 2024-02-08 |
308.00 |
312.00 |
306.00 |
310.00 |
1.0M |
| 2024-02-07 |
307.00 |
312.00 |
306.00 |
310.00 |
0.7M |
| 2024-02-06 |
312.00 |
314.00 |
310.00 |
312.00 |
1.3M |
| 2024-02-05 |
316.00 |
318.00 |
311.00 |
312.00 |
1.2M |
| 2024-02-02 |
314.00 |
316.00 |
308.00 |
314.00 |
1.3M |
| 2024-02-01 |
312.00 |
315.00 |
311.00 |
314.00 |
1.0M |
| 2024-01-31 |
315.00 |
316.00 |
310.00 |
314.00 |
1.0M |
| 2024-01-30 |
309.00 |
315.00 |
309.00 |
314.00 |
0.7M |
| 2024-01-29 |
306.00 |
311.00 |
306.00 |
309.00 |
0.9M |
| 2024-01-26 |
305.00 |
309.00 |
303.00 |
306.00 |
1.2M |
| 2024-01-25 |
307.00 |
309.00 |
304.00 |
305.00 |
0.8M |
| 2024-01-24 |
301.00 |
307.00 |
301.00 |
307.00 |
1.0M |
| 2024-01-23 |
303.00 |
305.00 |
301.00 |
302.00 |
0.9M |
| 2024-01-22 |
300.00 |
304.00 |
300.00 |
302.00 |
0.8M |
| 2024-01-19 |
300.00 |
301.00 |
297.00 |
300.00 |
0.9M |
| 2024-01-18 |
299.00 |
302.00 |
299.00 |
300.00 |
1.0M |
| 2024-01-17 |
300.00 |
302.00 |
299.00 |
299.00 |
0.8M |
| 2024-01-16 |
302.00 |
302.00 |
297.00 |
298.00 |
0.8M |
| 2024-01-15 |
299.00 |
302.00 |
299.00 |
300.00 |
0.6M |
| 2024-01-12 |
298.00 |
301.00 |
294.00 |
299.00 |
0.9M |
| 2024-01-11 |
295.00 |
299.00 |
295.00 |
296.00 |
1.0M |
| 2024-01-10 |
290.00 |
295.00 |
289.00 |
292.00 |
0.8M |
| 2024-01-09 |
291.00 |
292.00 |
288.00 |
290.00 |
0.7M |
| 2024-01-05 |
291.00 |
291.00 |
287.00 |
289.00 |
0.9M |
| 2024-01-04 |
286.00 |
287.00 |
281.00 |
285.00 |
0.8M |