| 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 |
324.00 |
328.00 |
323.00 |
328.00 |
0.7M |
| 2024-12-30 |
328.00 |
331.50 |
322.00 |
324.00 |
0.0M |
| 2024-12-27 |
326.00 |
329.00 |
321.50 |
325.50 |
0.8M |
| 2024-12-26 |
332.00 |
333.00 |
325.00 |
326.00 |
0.0M |
| 2024-12-25 |
323.00 |
332.00 |
319.50 |
330.00 |
0.0M |
| 2024-12-24 |
322.00 |
326.00 |
317.00 |
319.00 |
0.0M |
| 2024-12-23 |
321.00 |
321.00 |
311.00 |
315.50 |
0.0M |
| 2024-12-20 |
321.50 |
330.00 |
314.50 |
316.00 |
0.0M |
| 2024-12-19 |
315.00 |
327.00 |
314.00 |
322.00 |
0.0M |
| 2024-12-18 |
315.50 |
324.50 |
313.50 |
321.00 |
1.4M |
| 2024-12-17 |
326.50 |
327.50 |
312.00 |
314.00 |
0.0M |
| 2024-12-16 |
341.00 |
342.00 |
321.00 |
322.00 |
0.0M |
| 2024-12-13 |
354.50 |
354.50 |
335.50 |
336.50 |
0.0M |
| 2024-12-12 |
350.00 |
362.50 |
340.00 |
351.50 |
0.0M |
| 2024-12-11 |
322.00 |
347.50 |
315.50 |
345.00 |
0.0M |
| 2024-12-10 |
317.00 |
320.50 |
312.50 |
316.00 |
0.0M |
| 2024-12-09 |
305.00 |
317.00 |
303.50 |
314.00 |
0.0M |
| 2024-12-06 |
316.00 |
316.50 |
306.50 |
306.50 |
0.0M |
| 2024-12-05 |
318.00 |
322.00 |
310.00 |
315.50 |
0.0M |
| 2024-12-04 |
306.50 |
316.50 |
306.50 |
314.50 |
0.0M |
| 2024-12-03 |
309.00 |
312.00 |
304.00 |
306.50 |
0.0M |
| 2024-12-02 |
303.50 |
310.00 |
303.50 |
305.50 |
0.0M |
| 2024-11-29 |
300.00 |
304.00 |
300.00 |
301.00 |
0.0M |
| 2024-11-28 |
304.50 |
306.00 |
298.00 |
300.00 |
0.0M |
| 2024-11-27 |
306.00 |
306.50 |
301.50 |
304.50 |
0.0M |
| 2024-11-26 |
305.50 |
305.50 |
301.00 |
302.50 |
0.0M |
| 2024-11-25 |
304.00 |
313.00 |
304.00 |
307.50 |
0.0M |
| 2024-11-22 |
303.00 |
308.00 |
300.50 |
300.50 |
0.0M |
| 2024-11-21 |
296.00 |
300.00 |
292.00 |
300.00 |
0.0M |
| 2024-11-20 |
300.50 |
300.50 |
292.50 |
293.00 |
0.0M |
| 2024-11-19 |
283.00 |
299.00 |
280.50 |
299.00 |
0.0M |
| 2024-11-18 |
295.00 |
295.00 |
275.50 |
278.50 |
0.0M |
| 2024-11-15 |
303.00 |
303.00 |
293.00 |
293.50 |
0.0M |
| 2024-11-14 |
298.50 |
312.00 |
296.50 |
302.00 |
0.0M |
| 2024-11-13 |
293.50 |
298.00 |
293.00 |
298.00 |
0.0M |
| 2024-11-12 |
300.00 |
302.50 |
295.00 |
295.50 |
0.0M |
| 2024-11-11 |
309.50 |
309.50 |
290.00 |
303.50 |
0.0M |
| 2024-11-08 |
315.00 |
317.50 |
310.00 |
310.00 |
0.0M |
| 2024-11-07 |
314.50 |
322.00 |
312.00 |
312.00 |
0.0M |
| 2024-11-06 |
306.00 |
311.50 |
303.50 |
310.50 |
0.0M |
| 2024-11-05 |
302.00 |
310.00 |
302.00 |
306.00 |
0.0M |
| 2024-11-04 |
307.50 |
308.00 |
303.00 |
303.00 |
0.0M |
| 2024-11-01 |
301.50 |
308.00 |
301.50 |
307.00 |
0.0M |
| 2024-10-30 |
304.50 |
309.50 |
301.00 |
306.50 |
0.0M |
| 2024-10-29 |
304.00 |
308.00 |
301.00 |
302.50 |
0.7M |
| 2024-10-28 |
311.50 |
311.50 |
301.50 |
304.00 |
0.0M |
| 2024-10-25 |
308.00 |
311.50 |
305.00 |
307.50 |
0.0M |
| 2024-10-24 |
316.50 |
318.00 |
302.00 |
303.50 |
0.0M |
| 2024-10-23 |
310.50 |
320.00 |
310.00 |
319.00 |
0.0M |
| 2024-10-22 |
309.50 |
313.50 |
305.00 |
306.00 |
0.0M |
| 2024-10-21 |
309.00 |
312.50 |
304.50 |
309.00 |
0.0M |
| 2024-10-18 |
313.50 |
314.00 |
301.00 |
306.50 |
0.0M |
| 2024-10-17 |
320.00 |
324.00 |
308.00 |
313.50 |
0.0M |
| 2024-10-16 |
320.50 |
327.50 |
318.00 |
319.50 |
0.0M |
| 2024-10-15 |
310.00 |
327.00 |
310.00 |
319.00 |
0.0M |
| 2024-10-14 |
314.50 |
321.00 |
304.50 |
306.00 |
0.0M |
| 2024-10-11 |
316.50 |
319.00 |
301.00 |
306.50 |
0.0M |
| 2024-10-09 |
326.50 |
329.50 |
315.00 |
316.00 |
0.0M |
| 2024-10-08 |
321.00 |
331.50 |
321.00 |
322.50 |
0.0M |
| 2024-10-07 |
325.00 |
331.50 |
321.00 |
321.00 |
0.0M |
| 2024-10-04 |
326.50 |
326.50 |
317.50 |
320.00 |
0.0M |
| 2024-10-01 |
329.00 |
330.50 |
323.00 |
323.00 |
0.0M |
| 2024-09-30 |
330.50 |
330.50 |
320.00 |
324.50 |
1.0M |
| 2024-09-27 |
343.00 |
344.50 |
329.50 |
330.50 |
0.0M |
| 2024-09-26 |
347.50 |
349.50 |
339.00 |
341.00 |
0.0M |
| 2024-09-25 |
353.00 |
356.00 |
340.00 |
344.50 |
0.0M |
| 2024-09-24 |
345.00 |
352.00 |
339.00 |
347.50 |
1.6M |
| 2024-09-23 |
354.00 |
360.50 |
346.50 |
347.00 |
0.0M |
| 2024-09-20 |
350.00 |
359.00 |
344.00 |
353.50 |
0.0M |
| 2024-09-19 |
319.50 |
341.50 |
317.00 |
337.50 |
0.0M |
| 2024-09-18 |
316.00 |
325.00 |
310.50 |
320.00 |
0.0M |
| 2024-09-16 |
322.00 |
326.00 |
316.00 |
316.00 |
0.0M |
| 2024-09-13 |
322.00 |
326.00 |
319.50 |
322.50 |
0.0M |
| 2024-09-12 |
329.50 |
336.50 |
318.50 |
319.50 |
0.0M |
| 2024-09-11 |
328.00 |
337.50 |
317.00 |
325.00 |
0.0M |
| 2024-09-10 |
326.50 |
330.50 |
318.50 |
319.50 |
0.0M |
| 2024-09-09 |
324.50 |
330.00 |
321.00 |
324.50 |
0.0M |
| 2024-09-06 |
337.50 |
340.00 |
331.50 |
333.50 |
0.0M |
| 2024-09-05 |
336.00 |
343.50 |
331.00 |
340.50 |
0.0M |
| 2024-09-04 |
330.00 |
346.00 |
327.00 |
330.00 |
0.0M |
| 2024-09-03 |
353.00 |
357.00 |
343.00 |
345.00 |
0.0M |
| 2024-09-02 |
348.00 |
362.50 |
346.50 |
353.50 |
0.0M |
| 2024-08-30 |
355.50 |
355.50 |
344.00 |
349.00 |
0.0M |
| 2024-08-29 |
337.50 |
364.50 |
334.50 |
352.00 |
0.0M |
| 2024-08-28 |
340.00 |
342.00 |
331.50 |
336.00 |
0.0M |
| 2024-08-27 |
327.00 |
339.50 |
324.00 |
338.00 |
0.0M |
| 2024-08-26 |
332.00 |
334.00 |
322.00 |
325.00 |
0.0M |
| 2024-08-23 |
320.00 |
332.00 |
315.00 |
330.50 |
0.0M |
| 2024-08-22 |
334.50 |
335.00 |
317.00 |
319.00 |
0.0M |
| 2024-08-21 |
338.00 |
344.50 |
329.00 |
332.00 |
0.0M |
| 2024-08-20 |
342.00 |
344.50 |
333.00 |
339.00 |
0.0M |
| 2024-08-19 |
317.00 |
341.50 |
317.00 |
341.50 |
0.0M |
| 2024-08-16 |
319.00 |
324.50 |
313.50 |
314.50 |
0.0M |
| 2024-08-15 |
309.50 |
318.00 |
306.50 |
315.50 |
0.0M |
| 2024-08-14 |
316.50 |
318.50 |
309.00 |
309.50 |
0.0M |
| 2024-08-13 |
314.50 |
318.00 |
308.00 |
313.00 |
0.0M |
| 2024-08-12 |
306.00 |
313.00 |
300.00 |
309.50 |
0.0M |
| 2024-08-09 |
310.00 |
313.00 |
299.00 |
300.00 |
0.0M |
| 2024-08-08 |
285.00 |
307.00 |
282.00 |
302.00 |
0.0M |
| 2024-08-07 |
276.50 |
290.00 |
263.50 |
288.00 |
0.0M |
| 2024-08-06 |
269.00 |
276.50 |
243.00 |
264.00 |
0.0M |
| 2024-08-05 |
288.00 |
290.00 |
269.50 |
269.50 |
0.0M |
| 2024-08-02 |
301.00 |
317.00 |
298.50 |
299.00 |
0.0M |
| 2024-08-01 |
329.50 |
329.50 |
306.50 |
307.50 |
0.0M |
| 2024-07-31 |
309.00 |
328.50 |
308.00 |
322.00 |
0.0M |
| 2024-07-30 |
306.50 |
315.00 |
298.00 |
315.00 |
0.0M |
| 2024-07-29 |
314.00 |
319.50 |
303.00 |
304.00 |
0.0M |
| 2024-07-26 |
296.50 |
314.50 |
291.50 |
307.00 |
0.0M |
| 2024-07-23 |
294.00 |
302.50 |
294.00 |
298.50 |
0.0M |
| 2024-07-22 |
298.00 |
302.50 |
290.00 |
290.50 |
0.0M |
| 2024-07-19 |
315.50 |
330.00 |
300.00 |
300.00 |
0.0M |
| 2024-07-18 |
306.50 |
314.50 |
299.00 |
311.50 |
0.0M |
| 2024-07-17 |
293.00 |
316.50 |
292.00 |
310.00 |
0.0M |
| 2024-07-16 |
293.00 |
293.50 |
286.50 |
293.50 |
0.0M |
| 2024-07-15 |
290.00 |
290.00 |
282.00 |
290.00 |
0.0M |
| 2024-07-12 |
298.00 |
299.50 |
285.50 |
291.00 |
0.0M |
| 2024-07-11 |
294.50 |
303.00 |
291.50 |
299.50 |
0.0M |
| 2024-07-10 |
300.50 |
301.50 |
295.00 |
295.00 |
0.0M |
| 2024-07-09 |
314.50 |
326.00 |
300.50 |
303.00 |
0.0M |
| 2024-07-08 |
301.00 |
308.50 |
298.00 |
306.50 |
0.0M |
| 2024-07-05 |
300.50 |
305.50 |
295.50 |
300.00 |
0.0M |
| 2024-07-04 |
288.00 |
301.00 |
287.00 |
296.50 |
0.0M |
| 2024-07-03 |
306.50 |
309.50 |
286.50 |
286.50 |
0.0M |
| 2024-07-02 |
312.50 |
338.00 |
304.00 |
305.50 |
0.0M |
| 2024-07-01 |
291.00 |
311.00 |
288.00 |
308.00 |
0.0M |
| 2024-06-28 |
290.00 |
291.50 |
287.00 |
289.00 |
0.0M |
| 2024-06-27 |
285.50 |
292.50 |
283.00 |
288.00 |
0.0M |
| 2024-06-26 |
297.00 |
301.00 |
286.00 |
287.50 |
0.0M |
| 2024-06-25 |
290.50 |
297.00 |
282.00 |
293.00 |
0.0M |
| 2024-06-24 |
291.00 |
294.00 |
288.50 |
293.00 |
0.0M |
| 2024-06-21 |
286.00 |
296.50 |
282.00 |
291.00 |
0.0M |
| 2024-06-20 |
288.50 |
289.00 |
279.00 |
286.00 |
0.0M |
| 2024-06-19 |
290.00 |
290.50 |
284.00 |
286.00 |
0.0M |
| 2024-06-18 |
288.00 |
300.00 |
285.00 |
290.00 |
0.0M |
| 2024-06-17 |
290.00 |
293.00 |
281.00 |
282.00 |
0.0M |
| 2024-06-14 |
302.50 |
305.50 |
284.00 |
294.00 |
0.0M |
| 2024-06-13 |
292.00 |
301.00 |
290.00 |
300.00 |
0.0M |
| 2024-06-12 |
277.50 |
298.00 |
273.00 |
289.00 |
0.0M |
| 2024-06-11 |
280.50 |
282.50 |
266.00 |
281.50 |
0.0M |
| 2024-06-07 |
302.00 |
313.00 |
276.00 |
278.50 |
0.0M |
| 2024-06-06 |
296.50 |
299.00 |
294.00 |
298.50 |
0.0M |
| 2024-06-05 |
291.00 |
296.50 |
286.50 |
292.50 |
0.0M |
| 2024-06-04 |
297.50 |
297.50 |
286.00 |
288.50 |
0.0M |
| 2024-06-03 |
289.50 |
293.50 |
286.00 |
293.00 |
0.0M |
| 2024-05-31 |
269.50 |
287.00 |
268.50 |
287.00 |
0.0M |
| 2024-05-30 |
279.00 |
279.00 |
265.50 |
267.50 |
0.0M |
| 2024-05-29 |
288.00 |
288.00 |
280.50 |
281.00 |
0.0M |
| 2024-05-28 |
286.50 |
290.00 |
281.00 |
285.00 |
0.0M |
| 2024-05-27 |
296.50 |
296.50 |
279.00 |
286.00 |
0.0M |
| 2024-05-24 |
271.00 |
290.00 |
266.00 |
290.00 |
0.0M |
| 2024-05-23 |
261.00 |
280.00 |
261.00 |
271.00 |
0.0M |
| 2024-05-22 |
256.00 |
269.50 |
252.00 |
261.00 |
0.0M |
| 2024-05-21 |
231.50 |
250.50 |
231.50 |
250.50 |
0.0M |
| 2024-05-20 |
231.50 |
231.50 |
223.50 |
228.00 |
0.0M |
| 2024-05-17 |
228.50 |
232.00 |
220.00 |
230.00 |
0.0M |
| 2024-05-16 |
226.00 |
230.00 |
222.50 |
225.50 |
0.0M |
| 2024-05-15 |
217.50 |
227.50 |
215.50 |
222.00 |
0.0M |
| 2024-05-14 |
209.50 |
215.50 |
209.50 |
214.50 |
0.0M |
| 2024-05-13 |
213.50 |
213.50 |
206.00 |
207.50 |
0.0M |
| 2024-05-10 |
214.00 |
215.50 |
207.00 |
213.00 |
0.0M |
| 2024-05-09 |
208.00 |
220.00 |
206.00 |
213.00 |
0.0M |
| 2024-05-08 |
212.00 |
212.50 |
200.00 |
207.00 |
0.0M |
| 2024-05-07 |
201.50 |
206.00 |
201.50 |
205.50 |
0.0M |
| 2024-05-06 |
201.00 |
202.00 |
197.00 |
201.50 |
0.0M |
| 2024-05-03 |
205.50 |
205.50 |
198.00 |
200.00 |
0.0M |
| 2024-05-02 |
197.50 |
205.50 |
197.50 |
198.50 |
0.0M |
| 2024-04-30 |
196.00 |
203.50 |
195.00 |
198.00 |
0.0M |
| 2024-04-29 |
199.00 |
201.50 |
190.00 |
193.00 |
0.0M |
| 2024-04-26 |
195.50 |
199.50 |
192.50 |
197.50 |
0.0M |
| 2024-04-25 |
195.00 |
202.00 |
193.00 |
197.00 |
0.0M |
| 2024-04-24 |
185.00 |
197.00 |
179.00 |
196.50 |
0.0M |
| 2024-04-23 |
182.00 |
185.50 |
177.50 |
179.50 |
0.0M |
| 2024-04-22 |
185.00 |
185.00 |
176.00 |
179.50 |
0.0M |
| 2024-04-19 |
179.00 |
184.50 |
172.00 |
182.50 |
0.0M |
| 2024-04-18 |
182.00 |
187.00 |
175.00 |
180.50 |
0.0M |
| 2024-04-17 |
174.00 |
185.00 |
172.00 |
180.50 |
0.0M |
| 2024-04-16 |
168.00 |
171.50 |
165.50 |
171.00 |
0.0M |
| 2024-04-15 |
169.00 |
177.00 |
168.00 |
170.50 |
0.0M |
| 2024-04-12 |
169.00 |
171.00 |
168.00 |
168.50 |
0.0M |
| 2024-04-11 |
168.00 |
168.00 |
165.00 |
167.50 |
0.0M |
| 2024-04-10 |
167.00 |
168.00 |
165.50 |
167.50 |
0.0M |
| 2024-04-09 |
173.50 |
173.50 |
162.50 |
166.50 |
0.0M |
| 2024-04-08 |
170.00 |
173.00 |
169.00 |
172.00 |
0.0M |
| 2024-04-03 |
169.50 |
172.00 |
167.00 |
168.00 |
0.0M |
| 2024-04-02 |
169.00 |
173.00 |
167.00 |
170.00 |
0.0M |
| 2024-04-01 |
159.50 |
171.50 |
159.00 |
169.50 |
0.0M |
| 2024-03-29 |
159.50 |
159.50 |
157.00 |
158.00 |
0.0M |
| 2024-03-28 |
160.00 |
160.50 |
157.50 |
157.50 |
0.0M |
| 2024-03-27 |
158.00 |
160.00 |
157.50 |
158.50 |
0.0M |
| 2024-03-26 |
162.00 |
162.00 |
156.50 |
158.00 |
0.0M |
| 2024-03-25 |
162.00 |
162.00 |
160.00 |
161.00 |
0.0M |
| 2024-03-22 |
160.00 |
161.00 |
158.50 |
161.00 |
0.0M |
| 2024-03-21 |
161.50 |
162.00 |
158.50 |
158.50 |
0.0M |
| 2024-03-20 |
162.00 |
164.50 |
160.00 |
160.00 |
0.0M |
| 2024-03-19 |
155.50 |
158.50 |
155.50 |
157.50 |
0.0M |
| 2024-03-18 |
153.00 |
158.50 |
153.00 |
156.50 |
0.0M |
| 2024-03-15 |
150.00 |
152.00 |
148.50 |
151.50 |
0.0M |
| 2024-03-14 |
160.00 |
160.50 |
149.00 |
149.50 |
0.0M |
| 2024-03-12 |
156.50 |
162.50 |
156.50 |
161.00 |
0.0M |
| 2024-03-11 |
156.00 |
158.50 |
154.50 |
156.50 |
0.0M |
| 2024-03-08 |
166.50 |
167.00 |
155.00 |
156.00 |
0.0M |
| 2024-03-07 |
172.50 |
173.50 |
166.00 |
166.00 |
0.0M |
| 2024-03-06 |
164.50 |
173.00 |
163.50 |
172.00 |
0.0M |
| 2024-03-05 |
165.50 |
168.00 |
164.50 |
164.50 |
0.0M |
| 2024-03-04 |
164.00 |
168.50 |
163.00 |
164.00 |
0.0M |
| 2024-03-01 |
161.50 |
164.00 |
161.00 |
162.00 |
0.0M |
| 2024-02-29 |
161.50 |
161.50 |
159.00 |
161.00 |
0.0M |
| 2024-02-27 |
163.00 |
164.00 |
160.00 |
160.50 |
0.0M |
| 2024-02-26 |
161.00 |
162.50 |
161.00 |
161.50 |
0.0M |
| 2024-02-23 |
164.50 |
164.50 |
161.00 |
161.00 |
0.0M |
| 2024-02-22 |
159.00 |
163.50 |
159.00 |
163.00 |
0.0M |
| 2024-02-21 |
161.00 |
161.00 |
158.50 |
159.00 |
0.0M |
| 2024-02-20 |
162.00 |
162.50 |
159.50 |
161.00 |
0.0M |
| 2024-02-19 |
160.50 |
162.50 |
159.00 |
161.00 |
0.0M |
| 2024-02-16 |
157.50 |
161.00 |
157.00 |
160.50 |
0.0M |
| 2024-02-15 |
159.00 |
159.00 |
156.50 |
157.50 |
0.0M |
| 2024-02-05 |
157.50 |
159.00 |
157.00 |
157.50 |
0.0M |
| 2024-02-02 |
158.00 |
158.50 |
156.00 |
157.50 |
0.0M |
| 2024-02-01 |
159.00 |
161.50 |
157.00 |
157.00 |
0.0M |
| 2024-01-31 |
158.00 |
158.00 |
155.00 |
157.00 |
0.0M |
| 2024-01-30 |
159.50 |
159.50 |
156.50 |
157.00 |
0.0M |
| 2024-01-29 |
160.00 |
160.00 |
157.50 |
159.00 |
0.0M |
| 2024-01-26 |
162.00 |
162.00 |
158.00 |
158.00 |
0.0M |
| 2024-01-25 |
164.50 |
165.50 |
160.50 |
161.00 |
0.0M |
| 2024-01-24 |
163.00 |
163.00 |
161.00 |
162.50 |
0.0M |
| 2024-01-23 |
162.00 |
163.50 |
160.50 |
163.00 |
0.0M |
| 2024-01-22 |
156.50 |
161.00 |
156.00 |
161.00 |
0.0M |
| 2024-01-19 |
156.00 |
157.50 |
155.50 |
156.50 |
0.0M |
| 2024-01-18 |
157.00 |
158.00 |
153.00 |
154.50 |
0.0M |
| 2024-01-17 |
161.00 |
162.00 |
156.00 |
156.00 |
0.0M |
| 2024-01-16 |
162.00 |
163.00 |
160.50 |
162.00 |
0.0M |
| 2024-01-15 |
162.00 |
162.50 |
160.50 |
162.00 |
0.0M |
| 2024-01-12 |
161.00 |
162.50 |
160.00 |
161.00 |
0.0M |
| 2024-01-11 |
162.00 |
162.00 |
159.50 |
160.00 |
0.0M |
| 2024-01-10 |
162.50 |
162.50 |
161.00 |
161.00 |
0.0M |
| 2024-01-09 |
163.00 |
163.50 |
161.00 |
161.50 |
0.0M |
| 2024-01-08 |
161.50 |
164.00 |
161.00 |
162.00 |
0.0M |
| 2024-01-05 |
159.50 |
162.00 |
159.00 |
162.00 |
0.0M |
| 2024-01-04 |
157.50 |
159.00 |
156.00 |
157.50 |
0.0M |
| 2024-01-03 |
161.00 |
161.00 |
156.50 |
157.50 |
0.0M |
| 2024-01-02 |
163.00 |
163.50 |
161.00 |
161.00 |
0.0M |