| 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 |
| 2022-12-30 |
1,515.50 |
1,537.50 |
1,514.25 |
1,524.00 |
0.1M |
| 2022-12-29 |
1,513.00 |
1,524.25 |
1,509.00 |
1,516.25 |
0.1M |
| 2022-12-28 |
1,490.25 |
1,517.50 |
1,489.50 |
1,514.25 |
0.1M |
| 2022-12-27 |
1,495.75 |
1,522.75 |
1,485.00 |
1,489.00 |
0.1M |
| 2022-12-23 |
1,473.25 |
1,489.00 |
1,470.50 |
1,484.50 |
0.1M |
| 2022-12-22 |
1,483.75 |
1,487.75 |
1,468.00 |
1,472.00 |
0.1M |
| 2022-12-21 |
1,479.00 |
1,490.75 |
1,477.00 |
1,484.50 |
0.1M |
| 2022-12-20 |
1,464.00 |
1,487.50 |
1,462.25 |
1,479.75 |
0.1M |
| 2022-12-19 |
1,471.00 |
1,478.75 |
1,462.75 |
1,463.50 |
0.1M |
| 2022-12-16 |
1,476.75 |
1,489.25 |
1,469.25 |
1,483.75 |
0.1M |
| 2022-12-15 |
1,483.75 |
1,489.00 |
1,471.50 |
1,476.75 |
0.1M |
| 2022-12-14 |
1,484.00 |
1,490.50 |
1,472.50 |
1,485.00 |
0.1M |
| 2022-12-13 |
1,466.00 |
1,492.00 |
1,465.25 |
1,484.50 |
0.1M |
| 2022-12-12 |
1,488.00 |
1,488.00 |
1,462.50 |
1,465.50 |
0.1M |
| 2022-12-09 |
1,488.25 |
1,497.25 |
1,482.25 |
1,488.25 |
0.1M |
| 2022-12-08 |
1,476.25 |
1,496.25 |
1,473.00 |
1,490.25 |
0.1M |
| 2022-12-07 |
1,462.00 |
1,482.75 |
1,461.75 |
1,477.25 |
0.1M |
| 2022-12-06 |
1,444.50 |
1,477.75 |
1,444.50 |
1,461.50 |
0.1M |
| 2022-12-05 |
1,447.00 |
1,458.00 |
1,443.00 |
1,445.00 |
0.1M |
| 2022-12-02 |
1,438.50 |
1,450.50 |
1,432.25 |
1,446.50 |
0.0M |
| 2022-12-01 |
1,472.00 |
1,475.75 |
1,431.75 |
1,436.75 |
0.1M |
| 2022-11-30 |
1,464.00 |
1,484.00 |
1,463.75 |
1,475.50 |
0.0M |
| 2022-11-29 |
1,462.25 |
1,474.00 |
1,454.50 |
1,466.00 |
0.1M |
| 2022-11-28 |
1,433.50 |
1,465.75 |
1,430.00 |
1,462.75 |
0.0M |
| 2022-11-25 |
1,442.00 |
1,453.75 |
1,436.75 |
1,442.25 |
0.0M |
| 2022-11-23 |
1,438.00 |
1,446.50 |
1,429.00 |
1,442.00 |
0.0M |
| 2022-11-22 |
1,441.00 |
1,448.25 |
1,434.50 |
1,436.50 |
0.0M |
| 2022-11-21 |
1,432.50 |
1,442.50 |
1,422.00 |
1,441.75 |
0.0M |
| 2022-11-18 |
1,423.50 |
1,435.50 |
1,417.50 |
1,433.25 |
0.0M |
| 2022-11-17 |
1,435.25 |
1,437.25 |
1,412.75 |
1,422.25 |
0.0M |
| 2022-11-16 |
1,458.25 |
1,459.50 |
1,429.00 |
1,434.75 |
0.0M |
| 2022-11-15 |
1,444.50 |
1,468.50 |
1,436.75 |
1,461.75 |
0.0M |
| 2022-11-14 |
1,449.25 |
1,455.25 |
1,434.25 |
1,440.50 |
0.1M |
| 2022-11-11 |
1,424.50 |
1,458.75 |
1,424.25 |
1,450.00 |
0.1M |
| 2022-11-10 |
1,452.00 |
1,459.25 |
1,420.50 |
1,423.00 |
0.1M |
| 2022-11-09 |
1,445.00 |
1,457.75 |
1,433.50 |
1,452.00 |
0.1M |
| 2022-11-08 |
1,450.25 |
1,454.00 |
1,440.50 |
1,446.50 |
0.1M |
| 2022-11-07 |
1,455.00 |
1,469.00 |
1,447.00 |
1,450.25 |
0.1M |
| 2022-11-04 |
1,436.25 |
1,465.50 |
1,431.50 |
1,462.25 |
0.1M |
| 2022-11-03 |
1,453.00 |
1,453.50 |
1,428.00 |
1,437.00 |
0.1M |
| 2022-11-02 |
1,446.00 |
1,457.75 |
1,431.00 |
1,454.00 |
0.1M |
| 2022-11-01 |
1,417.00 |
1,449.00 |
1,414.25 |
1,447.75 |
0.1M |
| 2022-10-31 |
1,415.00 |
1,424.00 |
1,397.75 |
1,419.50 |
0.1M |
| 2022-10-28 |
1,393.00 |
1,402.00 |
1,380.50 |
1,400.25 |
0.1M |
| 2022-10-27 |
1,392.75 |
1,405.00 |
1,389.00 |
1,393.50 |
0.1M |
| 2022-10-26 |
1,391.75 |
1,409.00 |
1,388.75 |
1,393.00 |
0.1M |
| 2022-10-25 |
1,381.25 |
1,396.50 |
1,375.50 |
1,392.25 |
0.1M |
| 2022-10-24 |
1,402.75 |
1,402.75 |
1,377.75 |
1,381.25 |
0.1M |
| 2022-10-21 |
1,398.75 |
1,407.25 |
1,383.75 |
1,404.50 |
0.1M |
| 2022-10-20 |
1,381.75 |
1,405.00 |
1,380.00 |
1,400.00 |
0.1M |
| 2022-10-19 |
1,381.50 |
1,388.50 |
1,366.75 |
1,382.75 |
0.1M |
| 2022-10-18 |
1,390.00 |
1,397.00 |
1,372.75 |
1,382.00 |
0.1M |
| 2022-10-17 |
1,390.50 |
1,402.50 |
1,384.50 |
1,392.75 |
0.1M |
| 2022-10-14 |
1,403.75 |
1,419.75 |
1,391.75 |
1,392.75 |
0.1M |
| 2022-10-13 |
1,402.75 |
1,414.25 |
1,388.00 |
1,405.50 |
0.1M |
| 2022-10-12 |
1,385.00 |
1,423.25 |
1,379.50 |
1,405.00 |
0.1M |
| 2022-10-11 |
1,385.75 |
1,396.75 |
1,377.00 |
1,388.00 |
0.1M |
| 2022-10-10 |
1,379.00 |
1,409.00 |
1,378.25 |
1,385.75 |
0.1M |
| 2022-10-07 |
1,370.50 |
1,385.25 |
1,364.25 |
1,379.25 |
0.1M |
| 2022-10-06 |
1,379.75 |
1,388.00 |
1,362.25 |
1,370.50 |
0.1M |
| 2022-10-05 |
1,392.25 |
1,395.25 |
1,373.00 |
1,380.50 |
0.0M |
| 2022-10-04 |
1,383.25 |
1,404.25 |
1,381.25 |
1,393.50 |
0.1M |
| 2022-10-03 |
1,373.75 |
1,386.50 |
1,372.25 |
1,384.00 |
0.0M |
| 2022-09-30 |
1,420.25 |
1,435.00 |
1,374.25 |
1,375.50 |
0.1M |
| 2022-09-29 |
1,416.00 |
1,432.25 |
1,414.00 |
1,420.50 |
0.1M |
| 2022-09-28 |
1,415.00 |
1,418.50 |
1,397.75 |
1,416.25 |
0.1M |
| 2022-09-27 |
1,416.00 |
1,440.75 |
1,413.00 |
1,414.00 |
0.1M |
| 2022-09-26 |
1,430.25 |
1,439.25 |
1,413.25 |
1,416.25 |
0.0M |
| 2022-09-23 |
1,460.25 |
1,462.25 |
1,427.25 |
1,431.75 |
0.0M |
| 2022-09-22 |
1,462.00 |
1,481.00 |
1,454.25 |
1,463.25 |
0.0M |
| 2022-09-21 |
1,482.00 |
1,493.50 |
1,465.25 |
1,467.00 |
0.0M |
| 2022-09-20 |
1,467.75 |
1,491.00 |
1,457.50 |
1,484.50 |
0.0M |
| 2022-09-19 |
1,452.25 |
1,472.00 |
1,444.75 |
1,467.50 |
0.0M |
| 2022-09-16 |
1,456.50 |
1,461.75 |
1,441.00 |
1,455.25 |
0.0M |
| 2022-09-15 |
1,462.00 |
1,474.25 |
1,450.25 |
1,458.00 |
0.0M |
| 2022-09-14 |
1,475.00 |
1,489.50 |
1,453.50 |
1,455.00 |
0.1M |
| 2022-09-13 |
1,486.50 |
1,508.75 |
1,475.75 |
1,478.75 |
0.1M |
| 2022-09-12 |
1,409.00 |
1,490.25 |
1,402.25 |
1,488.25 |
0.2M |
| 2022-09-09 |
1,388.25 |
1,415.75 |
1,387.25 |
1,412.25 |
0.1M |
| 2022-09-08 |
1,384.00 |
1,397.25 |
1,373.00 |
1,386.00 |
0.1M |
| 2022-09-07 |
1,398.50 |
1,432.25 |
1,380.75 |
1,383.50 |
0.1M |
| 2022-09-06 |
1,415.00 |
1,423.00 |
1,392.25 |
1,398.75 |
0.1M |
| 2022-09-05 |
1,426.25 |
1,426.25 |
1,417.25 |
1,417.25 |
0.0M |
| 2022-09-02 |
1,395.00 |
1,422.00 |
1,391.75 |
1,420.50 |
0.1M |
| 2022-09-01 |
1,420.00 |
1,433.00 |
1,390.00 |
1,394.75 |
0.1M |
| 2022-08-31 |
1,432.00 |
1,442.50 |
1,416.00 |
1,422.50 |
0.1M |
| 2022-08-30 |
1,437.75 |
1,440.00 |
1,408.25 |
1,432.50 |
0.1M |
| 2022-08-29 |
1,458.00 |
1,460.75 |
1,432.00 |
1,437.75 |
0.1M |
| 2022-08-26 |
1,430.00 |
1,464.75 |
1,426.50 |
1,461.25 |
0.1M |
| 2022-08-25 |
1,456.75 |
1,467.00 |
1,428.50 |
1,431.25 |
0.1M |
| 2022-08-24 |
1,461.50 |
1,484.50 |
1,447.50 |
1,457.00 |
0.1M |
| 2022-08-23 |
1,435.50 |
1,474.75 |
1,431.25 |
1,461.00 |
0.1M |
| 2022-08-22 |
1,398.00 |
1,438.50 |
1,393.00 |
1,435.25 |
0.1M |
| 2022-08-19 |
1,405.75 |
1,410.00 |
1,386.25 |
1,404.00 |
0.1M |
| 2022-08-18 |
1,390.00 |
1,413.00 |
1,376.50 |
1,405.25 |
0.1M |
| 2022-08-17 |
1,382.50 |
1,400.00 |
1,379.00 |
1,390.00 |
0.1M |
| 2022-08-16 |
1,409.00 |
1,413.75 |
1,376.00 |
1,381.00 |
0.1M |
| 2022-08-15 |
1,441.75 |
1,443.75 |
1,386.00 |
1,412.25 |
0.1M |
| 2022-08-12 |
1,518.50 |
1,537.50 |
1,483.00 |
1,535.00 |
0.0M |
| 2022-08-11 |
1,504.50 |
1,537.00 |
1,489.25 |
1,520.25 |
0.0M |
| 2022-08-10 |
1,515.25 |
1,557.25 |
1,500.50 |
1,509.00 |
0.0M |
| 2022-08-09 |
1,477.25 |
1,520.25 |
1,477.25 |
1,512.25 |
0.0M |
| 2022-08-08 |
1,460.25 |
1,478.75 |
1,453.75 |
1,464.00 |
0.0M |
| 2022-08-05 |
1,460.25 |
1,477.75 |
1,443.50 |
1,463.25 |
0.0M |
| 2022-08-04 |
1,405.00 |
1,466.50 |
1,396.00 |
1,461.25 |
0.0M |
| 2022-08-03 |
1,405.00 |
1,431.00 |
1,390.00 |
1,403.75 |
0.0M |
| 2022-08-02 |
1,424.00 |
1,438.00 |
1,403.75 |
1,415.75 |
0.0M |
| 2022-08-01 |
1,500.00 |
1,504.00 |
1,421.00 |
1,432.00 |
0.0M |
| 2022-07-29 |
1,457.00 |
1,516.00 |
1,452.75 |
1,487.25 |
0.0M |
| 2022-07-28 |
1,429.75 |
1,462.75 |
1,427.50 |
1,457.00 |
0.0M |
| 2022-07-27 |
1,399.00 |
1,431.25 |
1,386.50 |
1,424.50 |
0.0M |
| 2022-07-26 |
1,366.50 |
1,404.00 |
1,366.50 |
1,399.75 |
0.0M |
| 2022-07-25 |
1,344.75 |
1,360.00 |
1,324.75 |
1,356.00 |
0.0M |
| 2022-07-22 |
1,317.75 |
1,344.75 |
1,304.50 |
1,327.50 |
0.0M |
| 2022-07-21 |
1,350.75 |
1,359.00 |
1,310.50 |
1,317.00 |
0.0M |
| 2022-07-20 |
1,371.50 |
1,373.00 |
1,346.25 |
1,350.50 |
0.0M |
| 2022-07-19 |
1,397.25 |
1,399.50 |
1,356.50 |
1,375.50 |
0.0M |
| 2022-07-18 |
1,372.50 |
1,410.00 |
1,359.25 |
1,396.75 |
0.0M |
| 2022-07-15 |
1,367.25 |
1,377.00 |
1,349.50 |
1,359.50 |
0.0M |
| 2022-07-14 |
1,486.00 |
1,503.00 |
1,457.50 |
1,471.75 |
0.0M |
| 2022-07-13 |
1,467.50 |
1,497.25 |
1,444.75 |
1,484.75 |
0.0M |
| 2022-07-12 |
1,522.00 |
1,533.50 |
1,459.25 |
1,468.25 |
0.0M |
| 2022-07-11 |
1,535.00 |
1,552.75 |
1,516.25 |
1,522.00 |
0.0M |
| 2022-07-08 |
1,489.00 |
1,516.50 |
1,473.75 |
1,513.25 |
0.0M |
| 2022-07-07 |
1,450.00 |
1,496.75 |
1,448.75 |
1,485.25 |
0.0M |
| 2022-07-06 |
1,447.00 |
1,461.50 |
1,424.25 |
1,446.50 |
0.0M |
| 2022-07-05 |
1,494.00 |
1,495.00 |
1,431.75 |
1,439.25 |
0.0M |
| 2022-07-01 |
1,563.75 |
1,573.25 |
1,505.25 |
1,509.75 |
0.0M |
| 2022-06-30 |
1,571.50 |
1,601.25 |
1,552.75 |
1,560.50 |
0.0M |
| 2022-06-29 |
1,554.00 |
1,573.75 |
1,546.75 |
1,571.50 |
0.0M |
| 2022-06-28 |
1,534.75 |
1,564.25 |
1,531.75 |
1,556.50 |
0.0M |
| 2022-06-27 |
1,510.75 |
1,536.25 |
1,504.00 |
1,529.50 |
0.0M |
| 2022-06-24 |
1,501.75 |
1,529.50 |
1,494.75 |
1,520.75 |
0.0M |
| 2022-06-23 |
1,565.00 |
1,566.00 |
1,500.00 |
1,507.25 |
0.0M |
| 2022-06-22 |
1,601.50 |
1,602.00 |
1,560.00 |
1,564.00 |
0.0M |
| 2022-06-21 |
1,616.75 |
1,619.00 |
1,592.00 |
1,598.50 |
0.0M |
| 2022-06-20 |
1,696.88 |
1,696.88 |
1,696.38 |
1,696.38 |
0.0M |
| 2022-06-19 |
1,696.88 |
1,696.88 |
1,696.88 |
1,696.88 |
0.0M |
| 2022-06-17 |
1,633.25 |
1,645.00 |
1,621.00 |
1,622.25 |
0.0M |
| 2022-06-16 |
1,617.25 |
1,635.00 |
1,609.25 |
1,630.75 |
0.0M |
| 2022-06-15 |
1,616.50 |
1,626.50 |
1,607.25 |
1,613.75 |
0.0M |
| 2022-06-14 |
1,627.75 |
1,643.00 |
1,615.50 |
1,616.50 |
0.0M |
| 2022-06-13 |
1,665.00 |
1,668.50 |
1,621.00 |
1,627.75 |
0.0M |
| 2022-06-10 |
1,680.75 |
1,685.25 |
1,658.00 |
1,662.00 |
0.0M |
| 2022-06-09 |
1,662.00 |
1,689.50 |
1,649.50 |
1,679.75 |
0.0M |
| 2022-06-08 |
1,650.25 |
1,678.25 |
1,650.25 |
1,662.75 |
0.0M |
| 2022-06-07 |
1,635.25 |
1,661.25 |
1,630.00 |
1,653.75 |
0.0M |
| 2022-06-06 |
1,641.75 |
1,650.25 |
1,627.75 |
1,635.75 |
0.0M |
| 2022-06-03 |
1,658.00 |
1,659.00 |
1,631.25 |
1,633.75 |
0.0M |
| 2022-06-02 |
1,625.00 |
1,669.50 |
1,617.00 |
1,658.75 |
0.0M |
| 2022-06-01 |
1,623.00 |
1,642.50 |
1,612.50 |
1,625.00 |
0.0M |
| 2022-05-31 |
1,665.50 |
1,679.50 |
1,613.25 |
1,620.25 |
0.0M |
| 2022-05-30 |
1,737.50 |
1,737.50 |
1,737.50 |
1,737.50 |
0.0M |
| 2022-05-27 |
1,658.50 |
1,672.25 |
1,652.25 |
1,663.00 |
0.0M |
| 2022-05-26 |
1,615.00 |
1,667.75 |
1,608.00 |
1,659.50 |
0.0M |
| 2022-05-25 |
1,632.25 |
1,636.75 |
1,606.25 |
1,620.50 |
0.0M |
| 2022-05-24 |
1,628.75 |
1,635.50 |
1,617.75 |
1,632.25 |
0.0M |
| 2022-05-23 |
1,641.00 |
1,654.00 |
1,625.25 |
1,628.75 |
0.0M |
| 2022-05-20 |
1,634.00 |
1,645.50 |
1,622.75 |
1,641.75 |
0.0M |
| 2022-05-19 |
1,606.50 |
1,635.00 |
1,602.00 |
1,630.50 |
0.0M |
| 2022-05-18 |
1,623.50 |
1,630.25 |
1,601.75 |
1,607.00 |
0.0M |
| 2022-05-17 |
1,605.00 |
1,629.50 |
1,597.25 |
1,624.25 |
0.0M |
| 2022-05-16 |
1,605.50 |
1,618.00 |
1,600.75 |
1,607.25 |
0.0M |
| 2022-05-13 |
1,614.75 |
1,651.50 |
1,614.00 |
1,646.50 |
0.1M |
| 2022-05-12 |
1,607.50 |
1,627.25 |
1,590.25 |
1,613.75 |
0.1M |
| 2022-05-11 |
1,593.50 |
1,615.00 |
1,587.50 |
1,606.75 |
0.1M |
| 2022-05-10 |
1,589.00 |
1,605.00 |
1,580.50 |
1,592.25 |
0.1M |
| 2022-05-09 |
1,623.75 |
1,626.00 |
1,578.00 |
1,585.25 |
0.1M |
| 2022-05-06 |
1,649.50 |
1,650.00 |
1,618.00 |
1,622.00 |
0.1M |
| 2022-05-05 |
1,643.00 |
1,667.00 |
1,640.00 |
1,647.00 |
0.1M |
| 2022-05-04 |
1,633.50 |
1,644.50 |
1,622.00 |
1,640.50 |
0.1M |
| 2022-05-03 |
1,649.50 |
1,662.75 |
1,629.00 |
1,630.50 |
0.1M |
| 2022-05-02 |
1,684.50 |
1,688.75 |
1,635.00 |
1,645.25 |
0.1M |
| 2022-04-29 |
1,686.00 |
1,704.75 |
1,679.25 |
1,684.75 |
0.1M |
| 2022-04-28 |
1,694.25 |
1,700.00 |
1,681.25 |
1,684.75 |
0.1M |
| 2022-04-27 |
1,673.25 |
1,698.00 |
1,665.50 |
1,692.75 |
0.1M |
| 2022-04-26 |
1,676.75 |
1,696.75 |
1,661.75 |
1,671.75 |
0.1M |
| 2022-04-25 |
1,687.00 |
1,695.50 |
1,656.50 |
1,675.25 |
0.1M |
| 2022-04-22 |
1,719.00 |
1,734.00 |
1,676.00 |
1,688.00 |
0.1M |
| 2022-04-21 |
1,717.00 |
1,726.25 |
1,704.75 |
1,719.50 |
0.1M |
| 2022-04-20 |
1,693.50 |
1,721.75 |
1,688.25 |
1,717.00 |
0.1M |
| 2022-04-19 |
1,691.75 |
1,705.75 |
1,682.00 |
1,691.75 |
0.1M |
| 2022-04-18 |
1,672.50 |
1,700.00 |
1,669.00 |
1,693.25 |
0.1M |
| 2022-04-15 |
1,681.00 |
1,681.00 |
1,681.00 |
1,681.00 |
0.0M |
| 2022-04-14 |
1,665.00 |
1,679.50 |
1,656.00 |
1,665.25 |
0.1M |
| 2022-04-13 |
1,661.50 |
1,668.00 |
1,643.50 |
1,665.00 |
0.1M |
| 2022-04-12 |
1,644.75 |
1,669.00 |
1,642.50 |
1,660.50 |
0.1M |
| 2022-04-11 |
1,670.25 |
1,676.50 |
1,635.50 |
1,640.75 |
0.1M |
| 2022-04-08 |
1,627.75 |
1,668.75 |
1,625.75 |
1,668.00 |
0.1M |
| 2022-04-07 |
1,603.50 |
1,631.25 |
1,599.00 |
1,627.00 |
0.1M |
| 2022-04-06 |
1,613.00 |
1,625.00 |
1,599.25 |
1,603.50 |
0.0M |
| 2022-04-05 |
1,590.00 |
1,619.25 |
1,590.00 |
1,614.00 |
0.0M |
| 2022-04-04 |
1,567.75 |
1,590.50 |
1,560.50 |
1,589.00 |
0.0M |
| 2022-04-01 |
1,600.00 |
1,607.50 |
1,565.00 |
1,566.75 |
0.1M |
| 2022-03-31 |
1,645.00 |
1,657.25 |
1,594.25 |
1,598.00 |
0.1M |
| 2022-03-30 |
1,624.00 |
1,658.25 |
1,619.50 |
1,642.50 |
0.0M |
| 2022-03-29 |
1,645.25 |
1,655.50 |
1,604.00 |
1,623.75 |
0.0M |