| 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 |
479.00 |
482.00 |
472.00 |
476.00 |
19.5M |
| 2022-12-29 |
483.00 |
488.00 |
478.00 |
482.00 |
15.0M |
| 2022-12-28 |
480.00 |
487.00 |
478.00 |
482.00 |
18.9M |
| 2022-12-27 |
497.00 |
500.00 |
483.00 |
483.00 |
23.1M |
| 2022-12-26 |
514.00 |
517.00 |
492.00 |
492.00 |
28.2M |
| 2022-12-23 |
514.00 |
544.00 |
509.00 |
514.00 |
80.3M |
| 2022-12-22 |
501.00 |
503.00 |
492.00 |
499.00 |
16.5M |
| 2022-12-21 |
504.00 |
505.00 |
493.00 |
494.00 |
14.1M |
| 2022-12-20 |
504.00 |
513.00 |
491.00 |
499.00 |
22.0M |
| 2022-12-19 |
495.00 |
506.00 |
494.00 |
498.00 |
14.1M |
| 2022-12-16 |
508.00 |
510.00 |
502.00 |
503.00 |
21.3M |
| 2022-12-15 |
511.00 |
527.00 |
507.00 |
512.00 |
27.4M |
| 2022-12-14 |
510.00 |
519.00 |
506.00 |
513.00 |
13.7M |
| 2022-12-13 |
511.00 |
514.00 |
505.00 |
507.00 |
14.7M |
| 2022-12-12 |
516.00 |
520.00 |
507.00 |
510.00 |
16.3M |
| 2022-12-09 |
497.00 |
521.00 |
496.00 |
516.00 |
31.0M |
| 2022-12-08 |
489.00 |
497.00 |
487.00 |
489.00 |
14.4M |
| 2022-12-07 |
487.00 |
499.00 |
484.00 |
495.00 |
17.6M |
| 2022-12-06 |
485.00 |
490.00 |
481.00 |
485.00 |
9.0M |
| 2022-12-05 |
492.00 |
492.00 |
478.00 |
486.00 |
15.8M |
| 2022-12-02 |
490.00 |
494.00 |
482.00 |
494.00 |
21.1M |
| 2022-12-01 |
504.00 |
505.00 |
492.00 |
493.00 |
17.2M |
| 2022-11-30 |
518.00 |
523.00 |
499.00 |
499.00 |
29.6M |
| 2022-11-29 |
527.00 |
533.00 |
509.00 |
516.00 |
27.8M |
| 2022-11-28 |
517.00 |
535.00 |
515.00 |
528.00 |
32.1M |
| 2022-11-25 |
506.00 |
526.00 |
506.00 |
523.00 |
38.4M |
| 2022-11-24 |
480.00 |
506.00 |
476.00 |
500.00 |
30.4M |
| 2022-11-22 |
466.00 |
488.00 |
466.00 |
479.00 |
27.4M |
| 2022-11-21 |
460.00 |
464.00 |
460.00 |
464.00 |
9.7M |
| 2022-11-18 |
457.00 |
462.00 |
456.00 |
460.00 |
10.9M |
| 2022-11-17 |
453.00 |
457.00 |
450.00 |
456.00 |
8.2M |
| 2022-11-16 |
453.00 |
455.00 |
450.00 |
452.00 |
9.4M |
| 2022-11-15 |
456.00 |
457.00 |
450.00 |
453.00 |
11.3M |
| 2022-11-14 |
460.00 |
461.00 |
453.00 |
457.00 |
14.1M |
| 2022-11-11 |
468.00 |
474.00 |
460.00 |
465.00 |
16.1M |
| 2022-11-10 |
457.00 |
465.00 |
455.00 |
463.00 |
11.5M |
| 2022-11-09 |
464.00 |
465.00 |
456.00 |
458.00 |
11.0M |
| 2022-11-08 |
455.00 |
472.00 |
454.00 |
463.00 |
18.8M |
| 2022-11-07 |
458.00 |
463.00 |
453.00 |
453.00 |
12.2M |
| 2022-11-04 |
452.00 |
468.00 |
451.00 |
458.00 |
22.1M |
| 2022-11-02 |
476.00 |
476.00 |
456.00 |
456.00 |
38.1M |
| 2022-11-01 |
488.00 |
489.00 |
477.00 |
481.00 |
14.6M |
| 2022-10-31 |
487.00 |
489.00 |
482.00 |
485.00 |
11.6M |
| 2022-10-28 |
482.00 |
487.00 |
480.00 |
483.00 |
23.3M |
| 2022-10-27 |
472.00 |
488.00 |
471.00 |
484.00 |
17.6M |
| 2022-10-26 |
479.00 |
479.00 |
469.00 |
472.00 |
12.9M |
| 2022-10-25 |
480.00 |
486.00 |
475.00 |
479.00 |
11.1M |
| 2022-10-24 |
485.00 |
486.00 |
476.00 |
476.00 |
11.9M |
| 2022-10-21 |
480.00 |
481.00 |
471.00 |
477.00 |
11.1M |
| 2022-10-20 |
490.00 |
492.00 |
477.00 |
482.00 |
17.5M |
| 2022-10-19 |
479.00 |
496.00 |
478.00 |
490.00 |
23.2M |
| 2022-10-18 |
470.00 |
479.00 |
466.00 |
477.00 |
14.9M |
| 2022-10-17 |
463.00 |
473.00 |
462.00 |
469.00 |
14.4M |
| 2022-10-14 |
459.00 |
470.00 |
455.00 |
466.00 |
22.7M |
| 2022-10-13 |
456.00 |
457.00 |
445.00 |
449.00 |
16.2M |
| 2022-10-12 |
470.00 |
470.00 |
454.00 |
457.00 |
16.6M |
| 2022-10-11 |
465.00 |
471.00 |
464.00 |
468.00 |
15.6M |
| 2022-10-07 |
457.00 |
463.00 |
456.00 |
462.00 |
11.9M |
| 2022-10-06 |
472.00 |
480.00 |
460.00 |
461.00 |
21.2M |
| 2022-10-05 |
473.00 |
481.00 |
465.00 |
468.00 |
21.8M |
| 2022-10-04 |
463.00 |
475.00 |
463.00 |
473.00 |
30.5M |
| 2022-10-03 |
456.00 |
457.00 |
441.00 |
448.00 |
28.8M |
| 2022-09-30 |
466.00 |
483.00 |
458.00 |
462.00 |
25.1M |
| 2022-09-29 |
463.00 |
472.00 |
460.00 |
471.00 |
18.7M |
| 2022-09-28 |
462.00 |
467.00 |
452.00 |
462.00 |
20.5M |
| 2022-09-27 |
463.00 |
478.00 |
460.00 |
467.00 |
15.0M |
| 2022-09-26 |
461.00 |
472.00 |
456.00 |
465.00 |
16.6M |
| 2022-09-22 |
460.00 |
469.00 |
452.00 |
468.00 |
22.2M |
| 2022-09-21 |
479.00 |
479.00 |
466.00 |
466.00 |
21.7M |
| 2022-09-20 |
489.00 |
493.00 |
484.00 |
484.00 |
11.4M |
| 2022-09-16 |
486.00 |
487.00 |
476.00 |
484.00 |
23.5M |
| 2022-09-15 |
488.00 |
494.00 |
486.00 |
488.00 |
10.8M |
| 2022-09-14 |
487.00 |
494.00 |
483.00 |
488.00 |
24.0M |
| 2022-09-13 |
502.00 |
503.00 |
492.00 |
497.00 |
17.4M |
| 2022-09-12 |
508.00 |
509.00 |
499.00 |
501.00 |
10.7M |
| 2022-09-09 |
499.00 |
507.00 |
496.00 |
507.00 |
14.0M |
| 2022-09-08 |
507.00 |
510.00 |
501.00 |
503.00 |
13.3M |
| 2022-09-07 |
499.00 |
503.00 |
494.00 |
501.00 |
16.5M |
| 2022-09-06 |
526.00 |
528.00 |
505.00 |
505.00 |
24.7M |
| 2022-09-05 |
527.00 |
532.00 |
524.00 |
528.00 |
10.8M |
| 2022-09-02 |
531.00 |
531.00 |
521.00 |
527.00 |
16.6M |
| 2022-09-01 |
540.00 |
543.00 |
531.00 |
534.00 |
18.4M |
| 2022-08-31 |
541.00 |
552.00 |
537.00 |
544.00 |
28.6M |
| 2022-08-30 |
538.00 |
551.00 |
531.00 |
545.00 |
31.0M |
| 2022-08-29 |
546.00 |
554.00 |
524.00 |
527.00 |
52.0M |
| 2022-08-26 |
547.00 |
567.00 |
542.00 |
556.00 |
47.5M |
| 2022-08-25 |
566.00 |
570.00 |
542.00 |
550.00 |
102.9M |
| 2022-08-24 |
517.00 |
563.00 |
509.00 |
552.00 |
115.5M |
| 2022-08-23 |
508.00 |
508.00 |
498.00 |
502.00 |
15.9M |
| 2022-08-22 |
507.00 |
511.00 |
498.00 |
508.00 |
12.2M |
| 2022-08-19 |
505.00 |
508.00 |
498.00 |
506.00 |
13.7M |
| 2022-08-18 |
511.00 |
517.00 |
501.00 |
505.00 |
18.0M |
| 2022-08-17 |
494.00 |
524.00 |
493.00 |
510.00 |
43.2M |
| 2022-08-16 |
492.00 |
494.00 |
482.00 |
492.00 |
12.0M |
| 2022-08-15 |
498.00 |
500.00 |
485.00 |
490.00 |
18.6M |
| 2022-08-12 |
506.00 |
506.00 |
496.00 |
499.00 |
19.0M |
| 2022-08-10 |
494.00 |
506.00 |
488.00 |
500.00 |
22.5M |
| 2022-08-09 |
490.00 |
500.00 |
487.00 |
489.00 |
17.7M |
| 2022-08-08 |
474.00 |
495.00 |
473.00 |
493.00 |
22.7M |
| 2022-08-05 |
468.00 |
478.00 |
465.00 |
472.00 |
23.0M |
| 2022-08-04 |
495.00 |
495.00 |
474.00 |
476.00 |
27.0M |
| 2022-08-03 |
501.00 |
507.00 |
485.00 |
493.00 |
35.3M |
| 2022-08-02 |
507.00 |
520.00 |
504.00 |
508.00 |
24.8M |
| 2022-08-01 |
519.00 |
520.00 |
501.00 |
510.00 |
26.0M |
| 2022-07-29 |
514.00 |
525.00 |
507.00 |
523.00 |
24.1M |
| 2022-07-28 |
500.00 |
528.00 |
489.00 |
519.00 |
55.2M |
| 2022-07-27 |
507.00 |
509.00 |
496.00 |
498.00 |
27.8M |
| 2022-07-26 |
519.00 |
524.00 |
495.00 |
503.00 |
32.9M |
| 2022-07-25 |
519.00 |
533.00 |
511.00 |
512.00 |
31.7M |
| 2022-07-22 |
566.00 |
566.00 |
519.00 |
519.00 |
49.1M |
| 2022-07-21 |
567.00 |
577.00 |
565.00 |
566.00 |
19.3M |
| 2022-07-20 |
581.00 |
582.00 |
572.00 |
576.00 |
17.3M |
| 2022-07-19 |
578.00 |
587.00 |
567.00 |
575.00 |
26.3M |
| 2022-07-15 |
616.00 |
617.00 |
583.00 |
589.00 |
55.1M |
| 2022-07-14 |
635.00 |
637.00 |
576.00 |
591.00 |
97.8M |
| 2022-07-13 |
609.00 |
649.00 |
601.00 |
640.00 |
58.8M |
| 2022-07-12 |
620.00 |
635.00 |
604.00 |
608.00 |
37.1M |
| 2022-07-11 |
640.00 |
641.00 |
614.00 |
619.00 |
46.9M |
| 2022-07-08 |
616.00 |
636.00 |
605.00 |
619.00 |
47.9M |
| 2022-07-07 |
619.00 |
631.00 |
606.00 |
610.00 |
41.9M |
| 2022-07-06 |
635.00 |
636.00 |
591.00 |
612.00 |
78.9M |
| 2022-07-05 |
655.00 |
664.00 |
635.00 |
653.00 |
84.5M |
| 2022-07-04 |
588.00 |
659.00 |
587.00 |
654.00 |
136.2M |
| 2022-07-01 |
572.00 |
590.00 |
566.00 |
579.00 |
59.8M |
| 2022-06-30 |
588.00 |
590.00 |
553.00 |
567.00 |
71.5M |
| 2022-06-29 |
549.00 |
584.00 |
546.00 |
579.00 |
94.8M |
| 2022-06-28 |
514.00 |
550.00 |
509.00 |
550.00 |
72.4M |
| 2022-06-27 |
483.00 |
518.00 |
477.00 |
513.00 |
44.9M |
| 2022-06-24 |
478.00 |
478.00 |
469.00 |
477.00 |
14.2M |
| 2022-06-23 |
467.00 |
478.00 |
467.00 |
473.00 |
9.9M |
| 2022-06-22 |
475.00 |
478.00 |
462.00 |
471.00 |
15.7M |
| 2022-06-21 |
457.00 |
470.00 |
456.00 |
467.00 |
13.9M |
| 2022-06-20 |
473.00 |
474.00 |
452.00 |
457.00 |
24.1M |
| 2022-06-17 |
478.00 |
479.00 |
467.00 |
475.00 |
26.9M |
| 2022-06-16 |
496.00 |
498.00 |
484.00 |
485.00 |
19.3M |
| 2022-06-15 |
503.00 |
514.00 |
490.00 |
492.00 |
28.8M |
| 2022-06-14 |
503.00 |
505.00 |
496.00 |
498.00 |
19.2M |
| 2022-06-13 |
502.00 |
515.00 |
502.00 |
509.00 |
17.9M |
| 2022-06-10 |
524.00 |
524.00 |
501.00 |
508.00 |
38.5M |
| 2022-06-09 |
530.00 |
536.00 |
523.00 |
523.00 |
32.3M |
| 2022-06-08 |
503.00 |
529.00 |
499.00 |
528.00 |
55.8M |
| 2022-06-07 |
496.00 |
502.00 |
486.00 |
502.00 |
22.4M |
| 2022-06-06 |
507.00 |
516.00 |
492.00 |
492.00 |
37.8M |
| 2022-06-03 |
492.00 |
507.00 |
488.00 |
507.00 |
33.4M |
| 2022-06-02 |
491.00 |
519.00 |
482.00 |
494.00 |
57.7M |
| 2022-06-01 |
477.00 |
490.00 |
474.00 |
490.00 |
25.1M |
| 2022-05-31 |
483.00 |
491.00 |
478.00 |
481.00 |
24.5M |
| 2022-05-30 |
498.00 |
499.00 |
476.00 |
486.00 |
32.4M |
| 2022-05-27 |
505.00 |
507.00 |
490.00 |
500.00 |
26.5M |
| 2022-05-26 |
508.00 |
513.00 |
494.00 |
502.00 |
25.5M |
| 2022-05-25 |
499.00 |
524.00 |
497.00 |
508.00 |
46.5M |
| 2022-05-24 |
504.00 |
504.00 |
493.00 |
501.00 |
17.6M |
| 2022-05-23 |
494.00 |
501.00 |
492.00 |
501.00 |
15.1M |
| 2022-05-20 |
506.00 |
507.00 |
489.00 |
493.00 |
22.6M |
| 2022-05-19 |
497.00 |
507.00 |
492.00 |
506.00 |
21.1M |
| 2022-05-18 |
491.00 |
508.00 |
482.00 |
506.00 |
27.1M |
| 2022-05-17 |
501.00 |
505.00 |
483.00 |
487.00 |
22.1M |
| 2022-05-16 |
509.00 |
509.00 |
496.00 |
500.00 |
17.3M |
| 2022-05-13 |
500.00 |
510.00 |
485.00 |
505.00 |
27.6M |
| 2022-05-12 |
511.00 |
517.00 |
506.00 |
507.00 |
25.1M |
| 2022-05-11 |
505.00 |
514.00 |
495.00 |
505.00 |
35.6M |
| 2022-05-10 |
523.00 |
531.00 |
512.00 |
519.00 |
37.9M |
| 2022-05-09 |
528.00 |
542.00 |
518.00 |
525.00 |
65.5M |
| 2022-05-06 |
464.00 |
532.00 |
463.00 |
530.00 |
116.3M |
| 2022-05-02 |
460.00 |
463.00 |
445.00 |
456.00 |
28.5M |
| 2022-04-28 |
444.00 |
449.00 |
437.00 |
448.00 |
20.4M |
| 2022-04-27 |
466.00 |
468.00 |
444.00 |
448.00 |
41.4M |
| 2022-04-26 |
449.00 |
461.00 |
443.00 |
454.00 |
24.4M |
| 2022-04-25 |
455.00 |
465.00 |
448.00 |
450.00 |
27.3M |
| 2022-04-22 |
463.00 |
471.00 |
453.00 |
464.00 |
38.3M |
| 2022-04-21 |
489.00 |
496.00 |
466.00 |
468.00 |
47.3M |
| 2022-04-20 |
490.00 |
497.00 |
475.00 |
489.00 |
58.0M |
| 2022-04-19 |
479.00 |
497.00 |
466.00 |
487.00 |
69.7M |
| 2022-04-18 |
482.00 |
486.00 |
465.00 |
472.00 |
55.5M |
| 2022-04-15 |
471.00 |
487.00 |
462.00 |
483.00 |
97.6M |
| 2022-04-14 |
440.00 |
480.00 |
438.00 |
477.00 |
105.1M |
| 2022-04-13 |
438.00 |
440.00 |
418.00 |
435.00 |
60.8M |
| 2022-04-12 |
446.00 |
475.00 |
417.00 |
427.00 |
150.5M |
| 2022-04-11 |
398.00 |
448.00 |
398.00 |
444.00 |
125.7M |
| 2022-04-08 |
379.00 |
384.00 |
373.00 |
382.00 |
12.8M |
| 2022-04-07 |
374.00 |
376.00 |
367.00 |
376.00 |
13.2M |
| 2022-04-06 |
385.00 |
390.00 |
378.00 |
380.00 |
14.7M |
| 2022-04-05 |
392.00 |
395.00 |
386.00 |
388.00 |
16.0M |
| 2022-04-04 |
407.00 |
407.00 |
388.00 |
396.00 |
19.7M |
| 2022-04-01 |
403.00 |
404.00 |
388.00 |
401.00 |
21.8M |
| 2022-03-31 |
406.00 |
421.00 |
402.00 |
403.00 |
35.4M |
| 2022-03-30 |
398.00 |
413.00 |
389.00 |
411.00 |
39.6M |
| 2022-03-29 |
391.00 |
395.00 |
379.00 |
394.00 |
21.0M |
| 2022-03-28 |
386.00 |
392.00 |
382.00 |
390.00 |
17.9M |
| 2022-03-25 |
381.00 |
384.00 |
378.00 |
381.00 |
14.2M |
| 2022-03-24 |
385.00 |
386.00 |
377.00 |
380.00 |
15.5M |
| 2022-03-23 |
389.00 |
390.00 |
369.00 |
388.00 |
28.0M |
| 2022-03-22 |
384.00 |
397.00 |
381.00 |
387.00 |
44.3M |
| 2022-03-18 |
371.00 |
377.00 |
367.00 |
374.00 |
32.9M |
| 2022-03-17 |
358.00 |
369.00 |
354.00 |
367.00 |
28.3M |
| 2022-03-16 |
342.00 |
362.00 |
340.00 |
362.00 |
27.1M |
| 2022-03-15 |
324.00 |
335.00 |
324.00 |
334.00 |
15.1M |
| 2022-03-14 |
331.00 |
332.00 |
319.00 |
325.00 |
20.8M |
| 2022-03-11 |
330.00 |
335.00 |
324.00 |
325.00 |
16.8M |
| 2022-03-10 |
337.00 |
339.00 |
328.00 |
330.00 |
21.9M |
| 2022-03-09 |
353.00 |
353.00 |
332.00 |
332.00 |
28.4M |
| 2022-03-08 |
370.00 |
372.00 |
355.00 |
357.00 |
18.6M |
| 2022-03-07 |
380.00 |
385.00 |
372.00 |
377.00 |
22.4M |
| 2022-03-04 |
396.00 |
401.00 |
366.00 |
374.00 |
36.0M |
| 2022-03-03 |
390.00 |
400.00 |
383.00 |
388.00 |
28.5M |
| 2022-03-02 |
390.00 |
397.00 |
383.00 |
385.00 |
24.5M |
| 2022-03-01 |
370.00 |
389.00 |
369.00 |
388.00 |
31.6M |
| 2022-02-28 |
357.00 |
366.00 |
357.00 |
362.00 |
17.3M |
| 2022-02-25 |
356.00 |
366.00 |
353.00 |
354.00 |
15.1M |
| 2022-02-24 |
363.00 |
369.00 |
355.00 |
360.00 |
19.9M |
| 2022-02-22 |
362.00 |
367.00 |
362.00 |
366.00 |
12.5M |
| 2022-02-21 |
371.00 |
372.00 |
365.00 |
367.00 |
9.2M |
| 2022-02-18 |
360.00 |
375.00 |
359.00 |
371.00 |
24.6M |
| 2022-02-17 |
363.00 |
365.00 |
356.00 |
364.00 |
13.8M |
| 2022-02-16 |
356.00 |
365.00 |
355.00 |
363.00 |
14.2M |
| 2022-02-15 |
366.00 |
366.00 |
353.00 |
355.00 |
16.8M |
| 2022-02-14 |
366.00 |
367.00 |
357.00 |
366.00 |
15.1M |
| 2022-02-10 |
361.00 |
369.00 |
360.00 |
365.00 |
18.9M |
| 2022-02-09 |
363.00 |
363.00 |
352.00 |
360.00 |
13.8M |
| 2022-02-08 |
355.00 |
363.00 |
354.00 |
360.00 |
17.1M |
| 2022-02-07 |
348.00 |
360.00 |
347.00 |
357.00 |
18.9M |
| 2022-02-04 |
354.00 |
360.00 |
344.00 |
354.00 |
26.4M |
| 2022-02-03 |
336.00 |
355.00 |
336.00 |
355.00 |
35.7M |
| 2022-02-02 |
327.00 |
339.00 |
323.00 |
335.00 |
26.7M |
| 2022-02-01 |
308.00 |
330.00 |
307.00 |
330.00 |
40.5M |
| 2022-01-31 |
315.00 |
317.00 |
300.00 |
306.00 |
31.1M |
| 2022-01-28 |
307.00 |
323.00 |
307.00 |
323.00 |
32.9M |
| 2022-01-27 |
308.00 |
310.00 |
303.00 |
309.00 |
14.7M |
| 2022-01-26 |
305.00 |
308.00 |
303.00 |
307.00 |
11.4M |
| 2022-01-25 |
300.00 |
304.00 |
297.00 |
304.00 |
19.0M |
| 2022-01-24 |
297.00 |
303.00 |
296.00 |
301.00 |
16.1M |
| 2022-01-21 |
290.00 |
297.00 |
288.00 |
297.00 |
15.8M |
| 2022-01-20 |
287.00 |
294.00 |
287.00 |
291.00 |
18.9M |
| 2022-01-19 |
291.00 |
292.00 |
285.00 |
285.00 |
21.4M |
| 2022-01-18 |
294.00 |
295.00 |
292.00 |
294.00 |
12.0M |
| 2022-01-17 |
295.00 |
297.00 |
293.00 |
294.00 |
8.1M |
| 2022-01-14 |
296.00 |
296.00 |
292.00 |
294.00 |
14.1M |
| 2022-01-13 |
299.00 |
299.00 |
295.00 |
295.00 |
7.2M |
| 2022-01-12 |
296.00 |
299.00 |
295.00 |
297.00 |
10.7M |
| 2022-01-11 |
294.00 |
298.00 |
292.00 |
298.00 |
12.9M |
| 2022-01-07 |
297.00 |
298.00 |
292.00 |
294.00 |
14.2M |
| 2022-01-06 |
299.00 |
301.00 |
296.00 |
297.00 |
11.0M |
| 2022-01-05 |
302.00 |
306.00 |
296.00 |
298.00 |
14.6M |
| 2022-01-04 |
301.00 |
302.00 |
298.00 |
299.00 |
10.2M |