| 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 |
| 2023-12-29 |
529.00 |
533.00 |
524.00 |
531.00 |
0.4M |
| 2023-12-28 |
523.00 |
529.00 |
516.00 |
529.00 |
0.2M |
| 2023-12-27 |
519.00 |
531.00 |
517.00 |
526.00 |
0.4M |
| 2023-12-26 |
517.00 |
520.00 |
513.00 |
518.00 |
0.4M |
| 2023-12-25 |
542.00 |
548.00 |
518.00 |
518.00 |
0.6M |
| 2023-12-22 |
526.00 |
539.00 |
524.00 |
536.00 |
0.5M |
| 2023-12-21 |
522.00 |
529.00 |
520.00 |
524.00 |
0.3M |
| 2023-12-20 |
535.00 |
542.00 |
527.00 |
532.00 |
0.4M |
| 2023-12-19 |
516.00 |
531.00 |
513.00 |
531.00 |
0.4M |
| 2023-12-18 |
516.00 |
516.00 |
507.00 |
511.00 |
0.4M |
| 2023-12-15 |
504.00 |
525.00 |
504.00 |
523.00 |
0.7M |
| 2023-12-14 |
519.00 |
524.00 |
508.00 |
514.00 |
0.4M |
| 2023-12-13 |
519.00 |
525.00 |
512.00 |
516.00 |
0.3M |
| 2023-12-12 |
532.00 |
532.00 |
516.00 |
519.00 |
0.5M |
| 2023-12-11 |
504.00 |
530.00 |
504.00 |
528.00 |
1.0M |
| 2023-12-08 |
487.00 |
500.00 |
487.00 |
496.00 |
0.7M |
| 2023-12-07 |
508.00 |
508.00 |
484.00 |
486.00 |
1.0M |
| 2023-12-06 |
513.00 |
518.00 |
501.00 |
506.00 |
0.8M |
| 2023-12-05 |
526.00 |
530.00 |
509.00 |
509.00 |
0.7M |
| 2023-12-04 |
527.00 |
538.00 |
520.00 |
528.00 |
0.6M |
| 2023-12-01 |
538.00 |
540.00 |
523.00 |
523.00 |
0.5M |
| 2023-11-30 |
537.00 |
540.00 |
531.00 |
538.00 |
0.5M |
| 2023-11-29 |
528.00 |
540.00 |
527.00 |
530.00 |
0.6M |
| 2023-11-28 |
531.00 |
534.00 |
523.00 |
529.00 |
0.5M |
| 2023-11-27 |
521.00 |
543.00 |
519.00 |
535.00 |
0.8M |
| 2023-11-24 |
516.00 |
527.00 |
514.00 |
515.00 |
0.4M |
| 2023-11-22 |
508.00 |
516.00 |
503.00 |
510.00 |
0.4M |
| 2023-11-21 |
514.00 |
527.00 |
511.00 |
512.00 |
0.5M |
| 2023-11-20 |
502.00 |
517.00 |
498.00 |
514.00 |
0.6M |
| 2023-11-17 |
500.00 |
502.00 |
493.00 |
500.00 |
0.3M |
| 2023-11-16 |
508.00 |
512.00 |
494.00 |
499.00 |
0.5M |
| 2023-11-15 |
511.00 |
525.00 |
508.00 |
512.00 |
0.5M |
| 2023-11-14 |
519.00 |
523.00 |
504.00 |
504.00 |
0.6M |
| 2023-11-13 |
536.00 |
540.00 |
511.00 |
519.00 |
1.1M |
| 2023-11-10 |
565.00 |
568.00 |
525.00 |
540.00 |
2.0M |
| 2023-11-09 |
500.00 |
516.00 |
492.00 |
516.00 |
0.6M |
| 2023-11-08 |
513.00 |
520.00 |
500.00 |
500.00 |
0.4M |
| 2023-11-07 |
507.00 |
509.00 |
500.00 |
508.00 |
0.4M |
| 2023-11-06 |
497.00 |
520.00 |
495.00 |
513.00 |
0.8M |
| 2023-11-02 |
479.00 |
488.00 |
479.00 |
480.00 |
0.4M |
| 2023-11-01 |
481.00 |
483.00 |
464.00 |
466.00 |
0.4M |
| 2023-10-31 |
468.00 |
479.00 |
462.00 |
477.00 |
0.6M |
| 2023-10-30 |
468.00 |
472.00 |
463.00 |
468.00 |
0.5M |
| 2023-10-27 |
480.00 |
482.00 |
474.00 |
474.00 |
0.3M |
| 2023-10-26 |
480.00 |
488.00 |
473.00 |
474.00 |
0.5M |
| 2023-10-25 |
498.00 |
500.00 |
486.00 |
491.00 |
0.4M |
| 2023-10-24 |
481.00 |
495.00 |
460.00 |
492.00 |
1.1M |
| 2023-10-23 |
502.00 |
505.00 |
480.00 |
480.00 |
0.8M |
| 2023-10-20 |
509.00 |
510.00 |
502.00 |
506.00 |
0.5M |
| 2023-10-19 |
521.00 |
526.00 |
516.00 |
516.00 |
0.3M |
| 2023-10-18 |
521.00 |
533.00 |
517.00 |
531.00 |
0.4M |
| 2023-10-17 |
525.00 |
529.00 |
516.00 |
518.00 |
0.3M |
| 2023-10-16 |
519.00 |
528.00 |
517.00 |
519.00 |
0.3M |
| 2023-10-13 |
540.00 |
540.00 |
525.00 |
529.00 |
0.6M |
| 2023-10-12 |
531.00 |
544.00 |
527.00 |
542.00 |
0.5M |
| 2023-10-11 |
529.00 |
539.00 |
528.00 |
529.00 |
0.4M |
| 2023-10-10 |
517.00 |
529.00 |
512.00 |
524.00 |
0.6M |
| 2023-10-06 |
508.00 |
516.00 |
507.00 |
513.00 |
0.3M |
| 2023-10-05 |
506.00 |
510.00 |
500.00 |
509.00 |
0.4M |
| 2023-10-04 |
500.00 |
505.00 |
496.00 |
498.00 |
0.5M |
| 2023-10-03 |
512.00 |
518.00 |
509.00 |
510.00 |
0.6M |
| 2023-10-02 |
532.00 |
532.00 |
516.00 |
516.00 |
0.4M |
| 2023-09-29 |
534.00 |
537.00 |
524.00 |
524.00 |
0.3M |
| 2023-09-28 |
540.00 |
543.00 |
532.00 |
534.00 |
0.4M |
| 2023-09-27 |
536.00 |
545.00 |
534.00 |
545.00 |
0.3M |
| 2023-09-26 |
544.00 |
545.00 |
534.00 |
539.00 |
0.4M |
| 2023-09-25 |
537.00 |
541.00 |
528.00 |
535.00 |
0.6M |
| 2023-09-22 |
520.00 |
543.00 |
518.00 |
537.00 |
0.6M |
| 2023-09-21 |
535.00 |
544.00 |
524.00 |
528.00 |
0.8M |
| 2023-09-20 |
555.00 |
562.00 |
543.00 |
544.00 |
0.7M |
| 2023-09-19 |
575.00 |
575.00 |
550.00 |
556.00 |
1.3M |
| 2023-09-15 |
582.00 |
582.00 |
572.00 |
578.00 |
0.5M |
| 2023-09-14 |
587.00 |
588.00 |
578.00 |
582.00 |
0.3M |
| 2023-09-13 |
584.00 |
589.00 |
584.00 |
584.00 |
0.3M |
| 2023-09-12 |
592.00 |
596.00 |
586.00 |
589.00 |
0.3M |
| 2023-09-11 |
594.00 |
601.00 |
589.00 |
593.00 |
0.4M |
| 2023-09-08 |
592.00 |
599.00 |
588.00 |
594.00 |
0.5M |
| 2023-09-07 |
594.00 |
603.00 |
591.00 |
602.00 |
0.5M |
| 2023-09-06 |
614.00 |
619.00 |
598.00 |
599.00 |
0.5M |
| 2023-09-05 |
605.00 |
614.00 |
602.00 |
613.00 |
0.7M |
| 2023-09-04 |
586.00 |
604.00 |
580.00 |
601.00 |
0.7M |
| 2023-09-01 |
580.00 |
581.00 |
572.00 |
576.00 |
0.4M |
| 2023-08-31 |
578.00 |
588.00 |
568.00 |
578.00 |
2.2M |
| 2023-08-30 |
589.00 |
590.00 |
578.00 |
580.00 |
0.4M |
| 2023-08-29 |
588.00 |
592.00 |
582.00 |
585.00 |
0.6M |
| 2023-08-28 |
592.00 |
597.00 |
587.00 |
593.00 |
0.5M |
| 2023-08-25 |
570.00 |
589.00 |
565.00 |
582.00 |
0.5M |
| 2023-08-24 |
592.00 |
593.00 |
576.00 |
576.00 |
0.5M |
| 2023-08-23 |
579.00 |
594.00 |
579.00 |
589.00 |
0.6M |
| 2023-08-22 |
594.00 |
596.00 |
579.00 |
584.00 |
0.4M |
| 2023-08-21 |
576.00 |
591.00 |
573.00 |
591.00 |
0.7M |
| 2023-08-18 |
573.00 |
579.00 |
568.00 |
571.00 |
0.7M |
| 2023-08-17 |
589.00 |
590.00 |
577.00 |
583.00 |
0.7M |
| 2023-08-16 |
598.00 |
611.00 |
594.00 |
595.00 |
0.7M |
| 2023-08-15 |
639.00 |
640.00 |
595.00 |
603.00 |
1.4M |
| 2023-08-14 |
600.00 |
630.00 |
596.00 |
629.00 |
1.4M |
| 2023-08-10 |
628.00 |
633.00 |
577.00 |
594.00 |
3.2M |
| 2023-08-09 |
700.00 |
720.00 |
697.00 |
713.00 |
0.9M |
| 2023-08-08 |
731.00 |
732.00 |
703.00 |
707.00 |
1.0M |
| 2023-08-07 |
732.00 |
741.00 |
724.00 |
736.00 |
0.6M |
| 2023-08-04 |
734.00 |
750.00 |
731.00 |
743.00 |
0.5M |
| 2023-08-03 |
754.00 |
757.00 |
746.00 |
748.00 |
0.7M |
| 2023-08-02 |
775.00 |
778.00 |
762.00 |
770.00 |
0.7M |
| 2023-08-01 |
777.00 |
790.00 |
775.00 |
790.00 |
0.5M |
| 2023-07-31 |
768.00 |
789.00 |
767.00 |
785.00 |
0.8M |
| 2023-07-28 |
751.00 |
764.00 |
740.00 |
753.00 |
0.9M |
| 2023-07-27 |
750.00 |
769.00 |
746.00 |
766.00 |
0.5M |
| 2023-07-26 |
752.00 |
763.00 |
748.00 |
757.00 |
0.6M |
| 2023-07-25 |
795.00 |
796.00 |
746.00 |
752.00 |
1.3M |
| 2023-07-24 |
789.00 |
797.00 |
783.00 |
796.00 |
0.6M |
| 2023-07-21 |
782.00 |
787.00 |
776.00 |
778.00 |
0.6M |
| 2023-07-20 |
816.00 |
825.00 |
792.00 |
793.00 |
0.7M |
| 2023-07-19 |
814.00 |
827.00 |
798.00 |
809.00 |
0.9M |
| 2023-07-18 |
771.00 |
805.00 |
766.00 |
803.00 |
1.2M |
| 2023-07-14 |
764.00 |
766.00 |
753.00 |
759.00 |
0.4M |
| 2023-07-13 |
750.00 |
762.00 |
746.00 |
758.00 |
0.6M |
| 2023-07-12 |
730.00 |
749.00 |
728.00 |
744.00 |
0.8M |
| 2023-07-11 |
741.00 |
748.00 |
726.00 |
728.00 |
0.8M |
| 2023-07-10 |
761.00 |
761.00 |
745.00 |
749.00 |
0.5M |
| 2023-07-07 |
759.00 |
770.00 |
753.00 |
762.00 |
0.5M |
| 2023-07-06 |
748.00 |
774.00 |
743.00 |
769.00 |
0.8M |
| 2023-07-05 |
773.00 |
775.00 |
758.00 |
759.00 |
0.6M |
| 2023-07-04 |
785.00 |
800.00 |
780.00 |
784.00 |
0.8M |
| 2023-07-03 |
787.00 |
794.00 |
782.00 |
793.00 |
0.5M |
| 2023-06-30 |
770.00 |
789.00 |
766.00 |
787.00 |
0.8M |
| 2023-06-29 |
770.00 |
786.00 |
763.00 |
778.00 |
0.8M |
| 2023-06-28 |
750.00 |
762.00 |
747.00 |
762.00 |
0.5M |
| 2023-06-27 |
740.00 |
746.00 |
730.00 |
742.00 |
0.7M |
| 2023-06-26 |
750.00 |
765.00 |
743.00 |
744.00 |
0.8M |
| 2023-06-23 |
779.00 |
799.00 |
747.00 |
761.00 |
1.2M |
| 2023-06-22 |
771.00 |
782.00 |
762.00 |
766.00 |
0.6M |
| 2023-06-21 |
778.00 |
790.00 |
765.00 |
774.00 |
0.9M |
| 2023-06-20 |
770.00 |
777.00 |
760.00 |
777.00 |
0.6M |
| 2023-06-19 |
756.00 |
774.00 |
746.00 |
773.00 |
0.7M |
| 2023-06-16 |
735.00 |
760.00 |
728.00 |
753.00 |
0.8M |
| 2023-06-15 |
740.00 |
754.00 |
734.00 |
742.00 |
0.6M |
| 2023-06-14 |
757.00 |
760.00 |
736.00 |
740.00 |
0.8M |
| 2023-06-13 |
746.00 |
763.00 |
742.00 |
755.00 |
1.2M |
| 2023-06-12 |
738.00 |
747.00 |
727.00 |
734.00 |
0.7M |
| 2023-06-09 |
727.00 |
737.00 |
717.00 |
733.00 |
0.8M |
| 2023-06-08 |
716.00 |
723.00 |
706.00 |
712.00 |
0.8M |
| 2023-06-07 |
731.00 |
740.00 |
717.00 |
725.00 |
0.9M |
| 2023-06-06 |
725.00 |
733.00 |
715.00 |
725.00 |
0.8M |
| 2023-06-05 |
722.00 |
729.00 |
705.00 |
729.00 |
1.0M |
| 2023-06-02 |
674.00 |
719.00 |
674.00 |
714.00 |
1.6M |
| 2023-06-01 |
678.00 |
679.00 |
664.00 |
669.00 |
0.8M |
| 2023-05-31 |
689.00 |
698.00 |
676.00 |
679.00 |
1.2M |
| 2023-05-30 |
677.00 |
706.00 |
676.00 |
695.00 |
1.9M |
| 2023-05-29 |
669.00 |
670.00 |
651.00 |
657.00 |
1.1M |
| 2023-05-26 |
643.00 |
663.00 |
636.00 |
663.00 |
0.8M |
| 2023-05-25 |
641.00 |
650.00 |
633.00 |
633.00 |
0.7M |
| 2023-05-24 |
647.00 |
657.00 |
639.00 |
640.00 |
0.6M |
| 2023-05-23 |
657.00 |
677.00 |
652.00 |
657.00 |
1.0M |
| 2023-05-22 |
670.00 |
675.00 |
643.00 |
653.00 |
1.1M |
| 2023-05-19 |
685.00 |
688.00 |
672.00 |
676.00 |
0.7M |
| 2023-05-18 |
675.00 |
692.00 |
654.00 |
684.00 |
1.6M |
| 2023-05-17 |
657.00 |
681.00 |
651.00 |
680.00 |
1.6M |
| 2023-05-16 |
621.00 |
655.00 |
608.00 |
654.00 |
1.7M |
| 2023-05-15 |
618.00 |
631.00 |
611.00 |
622.00 |
1.1M |
| 2023-05-12 |
620.00 |
646.00 |
601.00 |
622.00 |
4.1M |
| 2023-05-11 |
617.00 |
617.00 |
600.00 |
617.00 |
4.3M |
| 2023-05-10 |
520.00 |
521.00 |
512.00 |
517.00 |
0.5M |
| 2023-05-09 |
526.00 |
528.00 |
516.00 |
520.00 |
0.5M |
| 2023-05-08 |
525.00 |
528.00 |
518.00 |
524.00 |
0.6M |
| 2023-05-02 |
520.00 |
522.00 |
511.00 |
516.00 |
0.6M |
| 2023-05-01 |
505.00 |
514.00 |
498.00 |
513.00 |
0.8M |
| 2023-04-28 |
496.00 |
505.00 |
495.00 |
503.00 |
0.6M |
| 2023-04-27 |
489.00 |
492.00 |
481.00 |
488.00 |
0.3M |
| 2023-04-26 |
486.00 |
488.00 |
477.00 |
488.00 |
0.4M |
| 2023-04-25 |
485.00 |
491.00 |
485.00 |
490.00 |
0.3M |
| 2023-04-24 |
476.00 |
484.00 |
476.00 |
484.00 |
0.2M |
| 2023-04-21 |
475.00 |
476.00 |
467.00 |
474.00 |
0.3M |
| 2023-04-20 |
473.00 |
479.00 |
470.00 |
475.00 |
0.2M |
| 2023-04-19 |
484.00 |
484.00 |
476.00 |
478.00 |
0.1M |
| 2023-04-18 |
480.00 |
486.00 |
478.00 |
485.00 |
0.2M |
| 2023-04-17 |
487.00 |
487.00 |
475.00 |
480.00 |
0.3M |
| 2023-04-14 |
484.00 |
489.00 |
481.00 |
484.00 |
0.3M |
| 2023-04-13 |
479.00 |
482.00 |
477.00 |
481.00 |
0.2M |
| 2023-04-12 |
469.00 |
478.00 |
464.00 |
478.00 |
0.4M |
| 2023-04-11 |
480.00 |
482.00 |
471.00 |
475.00 |
0.3M |
| 2023-04-10 |
465.00 |
475.00 |
463.00 |
474.00 |
0.3M |
| 2023-04-07 |
460.00 |
461.00 |
453.00 |
458.00 |
0.2M |
| 2023-04-06 |
455.00 |
459.00 |
452.00 |
456.00 |
0.2M |
| 2023-04-05 |
467.00 |
470.00 |
458.00 |
462.00 |
0.4M |
| 2023-04-04 |
481.00 |
484.00 |
462.00 |
467.00 |
0.6M |
| 2023-04-03 |
490.00 |
492.00 |
475.00 |
476.00 |
0.5M |
| 2023-03-31 |
473.00 |
484.00 |
472.00 |
482.00 |
0.6M |
| 2023-03-30 |
460.00 |
471.00 |
457.00 |
471.00 |
0.7M |
| 2023-03-29 |
450.00 |
462.00 |
443.00 |
458.00 |
0.5M |
| 2023-03-28 |
462.00 |
463.00 |
446.00 |
451.00 |
0.4M |
| 2023-03-27 |
460.00 |
461.00 |
449.00 |
460.00 |
0.4M |
| 2023-03-24 |
459.00 |
461.00 |
451.00 |
453.00 |
0.4M |
| 2023-03-23 |
433.00 |
454.00 |
431.00 |
452.00 |
0.4M |
| 2023-03-22 |
438.00 |
441.00 |
435.00 |
439.00 |
0.3M |
| 2023-03-20 |
437.00 |
438.00 |
421.00 |
423.00 |
0.3M |
| 2023-03-17 |
421.00 |
440.00 |
420.00 |
440.00 |
0.4M |
| 2023-03-16 |
413.00 |
418.00 |
412.00 |
413.00 |
0.3M |
| 2023-03-15 |
424.00 |
425.00 |
420.00 |
421.00 |
0.3M |
| 2023-03-14 |
420.00 |
424.00 |
414.00 |
418.00 |
0.4M |
| 2023-03-13 |
427.00 |
431.00 |
423.00 |
427.00 |
0.3M |
| 2023-03-10 |
441.00 |
443.00 |
433.00 |
435.00 |
0.4M |
| 2023-03-09 |
453.00 |
457.00 |
441.00 |
447.00 |
0.5M |
| 2023-03-08 |
443.00 |
452.00 |
441.00 |
451.00 |
0.5M |
| 2023-03-07 |
434.00 |
451.00 |
434.00 |
443.00 |
0.6M |
| 2023-03-06 |
430.00 |
440.00 |
427.00 |
435.00 |
0.3M |
| 2023-03-03 |
425.00 |
430.00 |
422.00 |
426.00 |
0.3M |
| 2023-03-02 |
432.00 |
432.00 |
424.00 |
426.00 |
0.2M |
| 2023-03-01 |
437.00 |
443.00 |
426.00 |
427.00 |
0.5M |
| 2023-02-28 |
417.00 |
437.00 |
415.00 |
433.00 |
0.7M |
| 2023-02-27 |
416.00 |
416.00 |
404.00 |
409.00 |
0.2M |
| 2023-02-24 |
420.00 |
420.00 |
414.00 |
417.00 |
0.2M |
| 2023-02-22 |
413.00 |
419.00 |
410.00 |
415.00 |
0.2M |
| 2023-02-21 |
416.00 |
423.00 |
415.00 |
418.00 |
0.2M |
| 2023-02-20 |
418.00 |
418.00 |
411.00 |
412.00 |
0.2M |
| 2023-02-17 |
422.00 |
423.00 |
414.00 |
415.00 |
0.3M |
| 2023-02-16 |
411.00 |
429.00 |
411.00 |
425.00 |
0.5M |
| 2023-02-15 |
401.00 |
413.00 |
401.00 |
408.00 |
0.6M |
| 2023-02-14 |
392.00 |
396.00 |
388.00 |
394.00 |
0.4M |
| 2023-02-13 |
406.00 |
406.00 |
389.00 |
391.00 |
0.5M |
| 2023-02-10 |
423.00 |
423.00 |
406.00 |
406.00 |
0.6M |
| 2023-02-09 |
423.00 |
435.00 |
415.00 |
427.00 |
1.3M |
| 2023-02-08 |
407.00 |
435.00 |
401.00 |
429.00 |
3.5M |
| 2023-02-07 |
385.00 |
385.00 |
378.00 |
383.00 |
0.2M |
| 2023-02-06 |
383.00 |
386.00 |
379.00 |
383.00 |
0.2M |
| 2023-02-03 |
377.00 |
382.00 |
377.00 |
380.00 |
0.1M |
| 2023-02-02 |
382.00 |
383.00 |
378.00 |
379.00 |
0.1M |
| 2023-02-01 |
382.00 |
386.00 |
379.00 |
383.00 |
0.3M |
| 2023-01-31 |
377.00 |
381.00 |
373.00 |
379.00 |
0.2M |
| 2023-01-30 |
379.00 |
385.00 |
375.00 |
376.00 |
0.2M |
| 2023-01-27 |
378.00 |
379.00 |
374.00 |
378.00 |
0.1M |
| 2023-01-26 |
380.00 |
380.00 |
373.00 |
377.00 |
0.1M |
| 2023-01-25 |
383.00 |
384.00 |
378.00 |
380.00 |
0.2M |
| 2023-01-24 |
379.00 |
384.00 |
377.00 |
381.00 |
0.2M |
| 2023-01-23 |
378.00 |
379.00 |
373.00 |
377.00 |
0.2M |
| 2023-01-20 |
366.00 |
374.00 |
366.00 |
374.00 |
0.1M |
| 2023-01-19 |
366.00 |
368.00 |
362.00 |
366.00 |
0.1M |
| 2023-01-18 |
361.00 |
368.00 |
358.00 |
366.00 |
0.2M |
| 2023-01-17 |
364.00 |
364.00 |
357.00 |
360.00 |
0.2M |
| 2023-01-16 |
362.00 |
367.00 |
359.00 |
359.00 |
0.2M |
| 2023-01-13 |
371.00 |
373.00 |
364.00 |
364.00 |
0.2M |
| 2023-01-12 |
379.00 |
379.00 |
368.00 |
375.00 |
0.2M |
| 2023-01-11 |
376.00 |
378.00 |
371.00 |
376.00 |
0.2M |
| 2023-01-10 |
376.00 |
377.00 |
372.00 |
374.00 |
0.2M |
| 2023-01-06 |
370.00 |
375.00 |
367.00 |
372.00 |
0.2M |
| 2023-01-05 |
374.00 |
381.00 |
371.00 |
373.00 |
0.2M |
| 2023-01-04 |
375.00 |
377.00 |
369.00 |
373.00 |
0.3M |