| 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 |
16,445.00 |
16,630.00 |
16,090.00 |
16,535.00 |
0.0M |
| 2022-12-29 |
16,510.00 |
16,640.00 |
16,435.00 |
16,585.00 |
0.0M |
| 2022-12-28 |
16,640.00 |
16,760.00 |
16,420.00 |
16,570.00 |
0.0M |
| 2022-12-27 |
16,825.00 |
16,950.00 |
16,515.00 |
16,595.00 |
0.0M |
| 2022-12-26 |
16,697.50 |
16,922.50 |
16,697.50 |
16,920.00 |
0.0M |
| 2022-12-23 |
16,760.00 |
16,910.00 |
16,695.00 |
16,780.00 |
0.0M |
| 2022-12-22 |
16,725.00 |
16,850.00 |
16,460.00 |
16,735.00 |
0.0M |
| 2022-12-21 |
16,870.00 |
16,885.00 |
16,670.00 |
16,735.00 |
0.0M |
| 2022-12-20 |
16,325.00 |
17,095.00 |
16,275.00 |
16,840.00 |
0.0M |
| 2022-12-19 |
16,690.00 |
16,770.00 |
16,395.00 |
16,495.00 |
0.0M |
| 2022-12-16 |
17,340.00 |
17,525.00 |
16,675.00 |
16,775.00 |
0.0M |
| 2022-12-15 |
17,840.00 |
17,875.00 |
17,290.00 |
17,395.00 |
0.0M |
| 2022-12-14 |
17,775.00 |
18,420.00 |
17,680.00 |
17,795.00 |
0.0M |
| 2022-12-13 |
17,170.00 |
18,125.00 |
17,050.00 |
17,745.00 |
0.0M |
| 2022-12-12 |
17,080.00 |
17,220.00 |
16,820.00 |
17,115.00 |
0.0M |
| 2022-12-09 |
17,240.00 |
17,355.00 |
17,005.00 |
17,035.00 |
0.0M |
| 2022-12-08 |
16,640.00 |
17,170.00 |
16,615.00 |
17,100.00 |
0.0M |
| 2022-12-07 |
16,910.00 |
17,000.00 |
16,530.00 |
16,635.00 |
0.0M |
| 2022-12-06 |
16,915.00 |
16,935.00 |
16,745.00 |
16,875.00 |
0.0M |
| 2022-12-05 |
17,010.00 |
17,375.00 |
16,720.00 |
16,775.00 |
0.0M |
| 2022-12-02 |
16,835.00 |
17,000.00 |
16,215.00 |
16,940.00 |
0.0M |
| 2022-12-01 |
17,030.00 |
17,140.00 |
16,725.00 |
16,775.00 |
0.0M |
| 2022-11-30 |
16,085.00 |
17,035.00 |
16,085.00 |
16,985.00 |
0.0M |
| 2022-11-29 |
15,840.00 |
16,285.00 |
15,820.00 |
16,165.00 |
0.0M |
| 2022-11-28 |
16,160.00 |
16,160.00 |
15,615.00 |
15,890.00 |
0.0M |
| 2022-11-25 |
16,270.00 |
16,380.00 |
16,065.00 |
16,220.00 |
0.0M |
| 2022-11-23 |
15,665.00 |
16,290.00 |
15,540.00 |
16,255.00 |
0.0M |
| 2022-11-22 |
15,355.00 |
15,770.00 |
15,190.00 |
15,590.00 |
0.0M |
| 2022-11-21 |
15,985.00 |
15,985.00 |
15,035.00 |
15,365.00 |
0.0M |
| 2022-11-18 |
16,415.00 |
16,645.00 |
16,130.00 |
16,260.00 |
0.0M |
| 2022-11-17 |
16,205.00 |
16,400.00 |
15,915.00 |
16,290.00 |
0.0M |
| 2022-11-16 |
16,490.00 |
16,635.00 |
15,850.00 |
16,080.00 |
0.0M |
| 2022-11-15 |
15,940.00 |
16,610.00 |
15,940.00 |
16,510.00 |
0.0M |
| 2022-11-14 |
15,600.00 |
16,590.00 |
15,030.00 |
15,820.00 |
0.0M |
| 2022-11-11 |
17,365.00 |
17,365.00 |
15,610.00 |
15,795.00 |
0.0M |
| 2022-11-10 |
15,300.00 |
17,850.00 |
15,180.00 |
17,685.00 |
0.0M |
| 2022-11-09 |
18,470.00 |
18,510.00 |
14,845.00 |
15,595.00 |
0.0M |
| 2022-11-08 |
20,480.00 |
20,670.00 |
16,875.00 |
18,075.00 |
0.0M |
| 2022-11-07 |
21,180.00 |
21,180.00 |
20,640.00 |
20,850.00 |
0.0M |
| 2022-11-04 |
20,210.00 |
21,330.00 |
20,200.00 |
21,135.00 |
0.0M |
| 2022-11-03 |
20,095.00 |
20,400.00 |
20,045.00 |
20,270.00 |
0.0M |
| 2022-11-02 |
20,470.00 |
20,840.00 |
20,000.00 |
20,255.00 |
0.0M |
| 2022-11-01 |
20,490.00 |
20,665.00 |
20,335.00 |
20,465.00 |
0.0M |
| 2022-10-31 |
20,610.00 |
20,890.00 |
20,245.00 |
20,365.00 |
0.0M |
| 2022-10-28 |
20,525.00 |
20,780.00 |
20,030.00 |
20,685.00 |
0.0M |
| 2022-10-27 |
20,730.00 |
20,960.00 |
20,335.00 |
20,720.00 |
0.0M |
| 2022-10-26 |
20,250.00 |
21,040.00 |
20,000.00 |
20,790.00 |
0.0M |
| 2022-10-25 |
19,280.00 |
20,415.00 |
19,190.00 |
20,290.00 |
0.0M |
| 2022-10-24 |
19,485.00 |
19,605.00 |
19,110.00 |
19,310.00 |
0.0M |
| 2022-10-21 |
18,985.00 |
19,205.00 |
18,590.00 |
19,140.00 |
0.0M |
| 2022-10-20 |
19,135.00 |
19,305.00 |
18,860.00 |
19,000.00 |
0.0M |
| 2022-10-19 |
19,255.00 |
19,315.00 |
19,015.00 |
19,185.00 |
0.0M |
| 2022-10-18 |
19,595.00 |
19,665.00 |
19,045.00 |
19,165.00 |
0.0M |
| 2022-10-17 |
19,170.00 |
19,635.00 |
19,095.00 |
19,480.00 |
0.0M |
| 2022-10-14 |
19,415.00 |
19,975.00 |
19,065.00 |
19,110.00 |
0.0M |
| 2022-10-13 |
19,150.00 |
19,575.00 |
17,810.00 |
19,360.00 |
0.0M |
| 2022-10-12 |
18,935.00 |
19,145.00 |
18,900.00 |
19,095.00 |
0.0M |
| 2022-10-11 |
19,165.00 |
19,225.00 |
18,760.00 |
18,900.00 |
0.0M |
| 2022-10-10 |
19,390.00 |
19,465.00 |
19,015.00 |
19,125.00 |
0.0M |
| 2022-10-07 |
19,870.00 |
20,080.00 |
19,260.00 |
19,410.00 |
0.0M |
| 2022-10-06 |
20,085.00 |
20,515.00 |
19,870.00 |
20,025.00 |
0.0M |
| 2022-10-05 |
20,385.00 |
20,440.00 |
19,740.00 |
20,140.00 |
0.0M |
| 2022-10-04 |
19,535.00 |
20,535.00 |
19,515.00 |
20,285.00 |
0.0M |
| 2022-10-03 |
19,190.00 |
19,690.00 |
18,785.00 |
19,525.00 |
0.0M |
| 2022-09-30 |
19,510.00 |
19,725.00 |
19,185.00 |
19,698.60 |
0.0M |
| 2022-09-29 |
19,630.00 |
19,700.00 |
18,820.00 |
19,405.00 |
0.0M |
| 2022-09-28 |
18,975.00 |
19,685.00 |
18,440.00 |
19,565.00 |
0.0M |
| 2022-09-27 |
19,060.00 |
20,400.00 |
18,775.00 |
19,045.00 |
0.0M |
| 2022-09-26 |
18,700.00 |
19,300.00 |
18,545.00 |
19,180.00 |
0.0M |
| 2022-09-23 |
19,200.00 |
19,495.00 |
18,455.00 |
18,745.00 |
0.0M |
| 2022-09-22 |
18,510.00 |
19,475.00 |
18,085.00 |
19,295.00 |
0.0M |
| 2022-09-21 |
18,880.00 |
19,885.00 |
18,670.00 |
18,980.00 |
0.0M |
| 2022-09-20 |
19,525.00 |
19,640.00 |
18,690.00 |
18,950.00 |
0.0M |
| 2022-09-19 |
19,490.00 |
19,620.00 |
18,195.00 |
19,480.00 |
0.0M |
| 2022-09-16 |
19,750.00 |
19,865.00 |
19,275.00 |
19,575.00 |
0.0M |
| 2022-09-15 |
20,130.00 |
20,345.00 |
19,450.00 |
19,730.00 |
0.0M |
| 2022-09-14 |
20,110.00 |
20,500.00 |
19,585.00 |
19,925.00 |
0.0M |
| 2022-09-13 |
22,390.00 |
22,875.00 |
20,050.00 |
20,240.00 |
0.0M |
| 2022-09-12 |
21,500.00 |
22,530.00 |
21,500.00 |
22,455.00 |
0.0M |
| 2022-09-09 |
19,010.00 |
21,485.00 |
19,010.00 |
21,345.00 |
0.0M |
| 2022-09-08 |
19,210.00 |
19,385.00 |
18,905.00 |
19,247.50 |
0.0M |
| 2022-09-07 |
18,780.00 |
19,365.00 |
18,360.00 |
18,925.00 |
0.0M |
| 2022-09-06 |
19,745.00 |
20,080.00 |
18,480.00 |
18,635.00 |
0.0M |
| 2022-09-05 |
19,862.50 |
19,935.00 |
19,490.00 |
19,657.50 |
0.0M |
| 2022-09-04 |
20,122.50 |
20,122.50 |
19,580.00 |
19,875.00 |
0.0M |
| 2022-09-02 |
19,975.00 |
20,390.00 |
19,555.00 |
19,775.00 |
0.0M |
| 2022-09-01 |
20,130.00 |
20,145.00 |
19,310.00 |
19,695.00 |
0.0M |
| 2022-08-31 |
19,745.00 |
20,400.00 |
19,585.00 |
20,065.00 |
0.0M |
| 2022-08-30 |
19,985.00 |
20,630.00 |
19,345.00 |
19,770.00 |
0.0M |
| 2022-08-29 |
19,890.00 |
20,315.00 |
19,345.00 |
19,965.00 |
0.0M |
| 2022-08-26 |
21,425.00 |
21,865.00 |
21,035.00 |
21,417.89 |
0.0M |
| 2022-08-25 |
21,610.00 |
21,810.00 |
21,290.00 |
21,565.00 |
0.0M |
| 2022-08-24 |
21,480.00 |
21,900.00 |
21,125.00 |
21,710.00 |
0.0M |
| 2022-08-23 |
21,055.00 |
21,660.00 |
20,790.00 |
21,490.00 |
0.0M |
| 2022-08-22 |
21,420.00 |
21,595.00 |
20,805.00 |
20,965.00 |
0.0M |
| 2022-08-19 |
23,330.00 |
23,370.00 |
21,035.00 |
21,230.00 |
0.0M |
| 2022-08-18 |
23,260.00 |
23,590.00 |
23,210.00 |
23,335.00 |
0.0M |
| 2022-08-17 |
23,960.00 |
24,465.00 |
23,145.00 |
23,230.00 |
0.0M |
| 2022-08-16 |
24,060.00 |
24,265.00 |
23,640.00 |
23,945.00 |
0.0M |
| 2022-08-15 |
24,360.00 |
25,270.00 |
23,890.00 |
24,000.00 |
0.0M |
| 2022-08-12 |
24,225.00 |
24,315.00 |
23,600.00 |
24,240.00 |
0.0M |
| 2022-08-11 |
24,000.00 |
24,980.00 |
23,840.00 |
24,245.00 |
0.0M |
| 2022-08-10 |
23,200.00 |
24,240.00 |
22,630.00 |
23,655.00 |
0.0M |
| 2022-08-09 |
23,880.00 |
23,965.00 |
22,850.00 |
23,060.00 |
0.0M |
| 2022-08-08 |
23,310.00 |
24,355.00 |
23,085.00 |
23,985.00 |
0.0M |
| 2022-08-05 |
22,505.00 |
23,555.00 |
22,475.00 |
22,960.00 |
0.0M |
| 2022-08-04 |
23,370.00 |
23,370.00 |
22,405.00 |
22,455.00 |
0.0M |
| 2022-08-03 |
23,175.00 |
23,705.00 |
22,730.00 |
23,540.00 |
0.0M |
| 2022-08-02 |
23,050.00 |
23,510.00 |
22,685.00 |
23,000.00 |
0.0M |
| 2022-08-01 |
23,655.00 |
23,685.00 |
22,895.00 |
23,030.00 |
0.0M |
| 2022-07-29 |
23,950.00 |
24,490.00 |
23,460.00 |
24,082.45 |
0.0M |
| 2022-07-28 |
22,785.00 |
24,230.00 |
22,620.00 |
23,805.00 |
0.0M |
| 2022-07-27 |
21,015.00 |
23,120.00 |
21,000.00 |
22,780.00 |
0.0M |
| 2022-07-26 |
22,045.00 |
22,045.00 |
20,715.00 |
20,915.00 |
0.0M |
| 2022-07-25 |
22,830.00 |
23,035.00 |
21,580.00 |
21,885.00 |
0.0M |
| 2022-07-22 |
23,210.00 |
23,800.00 |
22,540.00 |
22,615.00 |
0.0M |
| 2022-07-21 |
23,595.00 |
23,685.00 |
22,365.00 |
23,230.00 |
0.0M |
| 2022-07-20 |
23,650.00 |
24,300.00 |
22,930.00 |
23,695.00 |
0.0M |
| 2022-07-19 |
21,660.00 |
23,725.00 |
21,575.00 |
23,460.00 |
0.0M |
| 2022-07-18 |
21,080.00 |
22,785.00 |
20,750.00 |
21,620.00 |
0.0M |
| 2022-07-15 |
20,440.00 |
21,215.00 |
20,360.00 |
21,190.00 |
0.0M |
| 2022-07-14 |
19,890.00 |
20,885.00 |
19,585.00 |
20,625.00 |
0.0M |
| 2022-07-13 |
19,290.00 |
20,090.00 |
18,830.00 |
19,615.00 |
0.0M |
| 2022-07-12 |
20,190.00 |
20,190.00 |
19,215.00 |
19,315.00 |
0.0M |
| 2022-07-11 |
21,045.00 |
21,045.00 |
20,215.00 |
20,455.00 |
0.0M |
| 2022-07-08 |
21,670.00 |
22,550.00 |
21,160.00 |
21,765.00 |
0.0M |
| 2022-07-07 |
20,360.00 |
21,890.00 |
20,245.00 |
21,855.00 |
0.0M |
| 2022-07-06 |
20,310.00 |
20,450.00 |
19,730.00 |
20,275.00 |
0.0M |
| 2022-07-05 |
19,270.00 |
20,740.00 |
18,985.00 |
20,390.00 |
0.0M |
| 2022-07-04 |
19,245.00 |
20,312.50 |
18,985.00 |
20,195.00 |
0.0M |
| 2022-07-03 |
19,995.00 |
19,995.00 |
19,152.50 |
19,245.00 |
0.0M |
| 2022-07-01 |
18,700.00 |
20,790.00 |
18,630.00 |
19,315.00 |
0.0M |
| 2022-06-30 |
20,240.00 |
20,295.00 |
18,525.00 |
18,760.00 |
0.0M |
| 2022-06-29 |
20,290.00 |
20,405.00 |
19,775.00 |
20,185.00 |
0.0M |
| 2022-06-28 |
20,765.00 |
21,195.00 |
20,125.00 |
20,175.00 |
0.0M |
| 2022-06-27 |
21,030.00 |
21,522.50 |
20,437.50 |
21,206.90 |
0.0M |
| 2022-06-24 |
20,740.00 |
21,535.00 |
20,740.00 |
21,206.90 |
0.0M |
| 2022-06-23 |
19,945.00 |
21,090.00 |
19,875.00 |
20,900.00 |
0.0M |
| 2022-06-22 |
20,920.00 |
20,920.00 |
19,760.00 |
20,105.00 |
0.0M |
| 2022-06-21 |
20,390.00 |
21,715.00 |
19,600.00 |
20,860.00 |
0.0M |
| 2022-06-20 |
20,560.00 |
21,015.00 |
19,592.50 |
20,307.50 |
0.0M |
| 2022-06-19 |
20,600.00 |
20,722.50 |
20,387.50 |
20,560.00 |
0.0M |
| 2022-06-17 |
20,645.00 |
21,315.00 |
20,145.00 |
20,470.00 |
0.0M |
| 2022-06-16 |
22,165.00 |
22,945.00 |
20,435.00 |
20,790.00 |
0.0M |
| 2022-06-15 |
21,460.00 |
22,385.00 |
20,025.00 |
21,625.00 |
0.0M |
| 2022-06-14 |
23,010.00 |
23,290.00 |
20,775.00 |
22,125.00 |
0.0M |
| 2022-06-13 |
27,355.00 |
27,365.00 |
22,490.00 |
23,110.00 |
0.0M |
| 2022-06-10 |
30,085.00 |
31,025.00 |
28,740.00 |
28,920.00 |
0.0M |
| 2022-06-09 |
30,320.00 |
30,665.00 |
29,880.00 |
29,945.00 |
0.0M |
| 2022-06-08 |
31,460.00 |
31,580.00 |
29,775.00 |
30,080.00 |
0.0M |
| 2022-06-07 |
31,500.00 |
31,575.00 |
29,130.00 |
31,045.00 |
0.0M |
| 2022-06-06 |
29,900.00 |
31,805.00 |
29,820.00 |
31,490.00 |
0.0M |
| 2022-06-03 |
30,355.00 |
30,725.00 |
29,165.00 |
29,535.00 |
0.0M |
| 2022-06-02 |
29,535.00 |
30,435.00 |
29,480.00 |
30,290.00 |
0.0M |
| 2022-06-01 |
31,700.00 |
32,020.00 |
29,265.00 |
30,035.00 |
0.0M |
| 2022-05-31 |
31,767.50 |
32,455.00 |
31,225.00 |
31,820.00 |
0.0M |
| 2022-05-30 |
29,465.00 |
31,887.50 |
29,295.00 |
31,762.50 |
0.0M |
| 2022-05-27 |
29,550.00 |
29,605.00 |
28,630.00 |
29,042.23 |
0.0M |
| 2022-05-26 |
29,750.00 |
29,895.00 |
27,995.00 |
29,315.00 |
0.0M |
| 2022-05-25 |
29,585.00 |
30,225.00 |
29,300.00 |
29,535.00 |
0.0M |
| 2022-05-24 |
29,235.00 |
29,580.00 |
28,570.00 |
29,305.00 |
0.0M |
| 2022-05-23 |
30,010.00 |
30,680.00 |
28,960.00 |
29,015.00 |
0.0M |
| 2022-05-20 |
30,235.00 |
30,715.00 |
28,635.00 |
29,260.00 |
0.0M |
| 2022-05-19 |
29,025.00 |
30,510.00 |
28,555.00 |
29,945.00 |
0.0M |
| 2022-05-18 |
30,560.00 |
30,650.00 |
28,650.00 |
29,185.00 |
0.0M |
| 2022-05-17 |
30,130.00 |
30,745.00 |
29,420.00 |
30,000.00 |
0.0M |
| 2022-05-16 |
31,000.00 |
31,400.00 |
29,020.00 |
29,505.00 |
0.0M |
| 2022-05-13 |
28,255.00 |
31,000.00 |
28,230.00 |
30,035.00 |
0.0M |
| 2022-05-12 |
28,860.00 |
30,100.00 |
25,350.00 |
28,585.00 |
0.0M |
| 2022-05-11 |
30,195.00 |
32,140.00 |
28,105.00 |
29,195.00 |
0.0M |
| 2022-05-10 |
30,960.00 |
32,615.00 |
29,700.00 |
31,280.00 |
0.0M |
| 2022-05-09 |
34,455.00 |
34,455.00 |
30,300.00 |
30,930.00 |
0.0M |
| 2022-05-06 |
36,405.00 |
36,595.00 |
35,180.00 |
35,925.00 |
0.0M |
| 2022-05-05 |
39,795.00 |
39,860.00 |
35,520.00 |
36,270.00 |
0.0M |
| 2022-05-04 |
37,725.00 |
40,100.00 |
37,535.00 |
39,900.00 |
0.0M |
| 2022-05-03 |
38,685.00 |
38,810.00 |
37,420.00 |
37,635.00 |
0.0M |
| 2022-05-02 |
38,670.00 |
39,155.00 |
38,025.00 |
38,997.34 |
0.0M |
| 2022-04-29 |
39,785.00 |
39,840.00 |
38,595.00 |
38,997.34 |
0.0M |
| 2022-04-28 |
39,220.00 |
40,440.00 |
38,900.00 |
39,920.00 |
0.0M |
| 2022-04-27 |
38,210.00 |
39,475.00 |
37,665.00 |
38,900.00 |
0.0M |
| 2022-04-26 |
40,210.00 |
40,765.00 |
37,665.00 |
38,220.00 |
0.0M |
| 2022-04-25 |
39,595.00 |
40,400.00 |
38,190.00 |
40,210.00 |
0.0M |
| 2022-04-22 |
40,650.00 |
40,815.00 |
39,165.00 |
39,455.00 |
0.0M |
| 2022-04-21 |
41,550.00 |
43,010.00 |
40,610.00 |
41,245.00 |
0.0M |
| 2022-04-20 |
41,335.00 |
42,295.00 |
40,895.00 |
41,235.00 |
0.0M |
| 2022-04-19 |
40,825.00 |
41,820.00 |
40,585.00 |
41,520.00 |
0.0M |
| 2022-04-18 |
40,150.00 |
41,125.00 |
38,535.00 |
40,700.00 |
0.0M |
| 2022-04-15 |
39,885.00 |
39,885.00 |
39,885.00 |
39,885.00 |
0.0M |
| 2022-04-14 |
41,240.00 |
41,540.00 |
39,565.00 |
39,825.00 |
0.0M |
| 2022-04-13 |
39,650.00 |
41,590.00 |
39,560.00 |
41,120.00 |
0.0M |
| 2022-04-12 |
39,410.00 |
40,805.00 |
39,190.00 |
39,290.00 |
0.0M |
| 2022-04-11 |
42,710.00 |
42,805.00 |
39,460.00 |
39,955.00 |
0.0M |
| 2022-04-08 |
43,565.00 |
44,090.00 |
42,445.00 |
42,715.00 |
0.0M |
| 2022-04-07 |
43,880.00 |
43,885.00 |
42,720.00 |
43,380.00 |
0.0M |
| 2022-04-06 |
45,995.00 |
46,060.00 |
43,130.00 |
43,775.00 |
0.0M |
| 2022-04-05 |
46,600.00 |
47,445.00 |
45,550.00 |
46,140.00 |
0.0M |
| 2022-04-04 |
47,225.00 |
47,610.00 |
45,205.00 |
46,085.00 |
0.0M |
| 2022-04-01 |
45,865.00 |
46,910.00 |
44,345.00 |
46,550.00 |
0.0M |
| 2022-03-31 |
47,220.00 |
47,875.00 |
45,620.00 |
45,735.00 |
0.0M |
| 2022-03-30 |
47,430.00 |
48,000.00 |
46,715.00 |
47,240.00 |
0.0M |
| 2022-03-29 |
47,970.00 |
48,390.00 |
47,235.00 |
47,930.00 |
0.0M |