| 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 |
2,642.00 |
2,657.40 |
2,640.60 |
2,650.80 |
0.0M |
| 2022-12-29 |
2,635.00 |
2,636.20 |
2,608.20 |
2,630.20 |
0.0M |
| 2022-12-28 |
2,637.20 |
2,656.60 |
2,629.00 |
2,647.60 |
0.0M |
| 2022-12-27 |
2,635.00 |
2,652.80 |
2,628.00 |
2,644.00 |
0.0M |
| 2022-12-26 |
2,629.80 |
2,636.60 |
2,609.00 |
2,615.20 |
0.0M |
| 2022-12-23 |
2,610.60 |
2,641.00 |
2,604.00 |
2,622.00 |
0.0M |
| 2022-12-22 |
2,635.00 |
2,651.00 |
2,613.20 |
2,622.80 |
0.0M |
| 2022-12-21 |
2,616.20 |
2,624.40 |
2,607.00 |
2,612.00 |
0.0M |
| 2022-12-20 |
2,646.00 |
2,652.00 |
2,584.60 |
2,605.60 |
0.1M |
| 2022-12-19 |
2,703.20 |
2,712.00 |
2,645.00 |
2,653.20 |
0.0M |
| 2022-12-16 |
2,669.80 |
2,691.80 |
2,665.00 |
2,677.20 |
0.0M |
| 2022-12-15 |
2,695.40 |
2,705.80 |
2,663.60 |
2,678.80 |
0.0M |
| 2022-12-14 |
2,675.40 |
2,702.00 |
2,663.00 |
2,688.20 |
0.0M |
| 2022-12-13 |
2,676.00 |
2,691.20 |
2,670.00 |
2,681.40 |
0.0M |
| 2022-12-12 |
2,692.00 |
2,701.40 |
2,670.60 |
2,676.40 |
0.0M |
| 2022-12-09 |
2,681.60 |
2,718.00 |
2,664.60 |
2,708.00 |
0.1M |
| 2022-12-08 |
2,669.20 |
2,685.00 |
2,663.20 |
2,675.20 |
0.0M |
| 2022-12-07 |
2,680.40 |
2,712.60 |
2,658.00 |
2,666.80 |
0.1M |
| 2022-12-06 |
2,663.00 |
2,706.20 |
2,660.20 |
2,681.40 |
0.1M |
| 2022-12-05 |
2,658.00 |
2,682.40 |
2,635.80 |
2,671.40 |
0.1M |
| 2022-12-02 |
2,631.60 |
2,638.60 |
2,617.80 |
2,622.80 |
0.0M |
| 2022-12-01 |
2,665.80 |
2,687.80 |
2,631.00 |
2,636.60 |
0.1M |
| 2022-11-30 |
2,600.00 |
2,626.60 |
2,597.80 |
2,605.80 |
0.0M |
| 2022-11-29 |
2,540.80 |
2,617.60 |
2,539.20 |
2,608.00 |
0.1M |
| 2022-11-28 |
2,496.20 |
2,513.60 |
2,461.40 |
2,501.80 |
0.1M |
| 2022-11-25 |
2,519.00 |
2,560.80 |
2,515.20 |
2,550.60 |
0.1M |
| 2022-11-24 |
2,560.00 |
2,567.60 |
2,516.20 |
2,523.20 |
0.0M |
| 2022-11-23 |
2,526.20 |
2,560.00 |
2,523.80 |
2,540.00 |
0.1M |
| 2022-11-22 |
2,526.40 |
2,561.60 |
2,508.80 |
2,529.00 |
0.1M |
| 2022-11-21 |
2,525.60 |
2,526.60 |
2,486.20 |
2,516.40 |
0.1M |
| 2022-11-18 |
2,570.20 |
2,571.40 |
2,544.20 |
2,556.00 |
0.0M |
| 2022-11-17 |
2,573.60 |
2,573.60 |
2,532.40 |
2,553.80 |
0.0M |
| 2022-11-16 |
2,579.00 |
2,598.60 |
2,568.00 |
2,578.60 |
0.0M |
| 2022-11-15 |
2,531.80 |
2,598.00 |
2,525.00 |
2,584.20 |
0.0M |
| 2022-11-14 |
2,555.40 |
2,582.40 |
2,531.80 |
2,540.60 |
0.0M |
| 2022-11-11 |
2,520.00 |
2,554.00 |
2,486.60 |
2,529.20 |
0.1M |
| 2022-11-10 |
2,425.20 |
2,459.60 |
2,414.00 |
2,448.80 |
0.0M |
| 2022-11-09 |
2,464.00 |
2,475.00 |
2,433.40 |
2,442.40 |
0.0M |
| 2022-11-08 |
2,476.80 |
2,486.20 |
2,445.00 |
2,453.60 |
0.0M |
| 2022-11-07 |
2,452.00 |
2,495.60 |
2,450.20 |
2,475.60 |
0.0M |
| 2022-11-04 |
2,388.00 |
2,484.80 |
2,385.00 |
2,471.20 |
0.1M |
| 2022-11-03 |
2,406.20 |
2,410.00 |
2,373.40 |
2,387.60 |
0.0M |
| 2022-11-02 |
2,385.00 |
2,439.60 |
2,380.00 |
2,419.60 |
0.1M |
| 2022-11-01 |
2,311.00 |
2,405.20 |
2,311.00 |
2,389.60 |
0.1M |
| 2022-10-31 |
2,302.40 |
2,330.00 |
2,282.60 |
2,293.60 |
0.0M |
| 2022-10-28 |
2,369.20 |
2,383.00 |
2,322.00 |
2,330.80 |
0.1M |
| 2022-10-27 |
2,419.60 |
2,439.60 |
2,377.40 |
2,386.40 |
0.1M |
| 2022-10-26 |
2,396.00 |
2,445.00 |
2,390.20 |
2,395.20 |
0.1M |
| 2022-10-25 |
2,389.80 |
2,437.00 |
2,378.60 |
2,399.00 |
0.1M |
| 2022-10-24 |
2,472.00 |
2,499.80 |
2,377.00 |
2,389.80 |
0.1M |
| 2022-10-21 |
2,507.20 |
2,515.20 |
2,482.00 |
2,488.10 |
0.0M |
| 2022-10-20 |
2,497.20 |
2,537.80 |
2,492.60 |
2,502.60 |
0.0M |
| 2022-10-19 |
2,562.00 |
2,573.60 |
2,514.20 |
2,518.60 |
0.0M |
| 2022-10-18 |
2,592.20 |
2,601.60 |
2,562.00 |
2,567.00 |
0.0M |
| 2022-10-17 |
2,578.00 |
2,585.00 |
2,561.00 |
2,581.00 |
0.0M |
| 2022-10-14 |
2,547.80 |
2,600.20 |
2,544.80 |
2,587.60 |
0.0M |
| 2022-10-13 |
2,536.80 |
2,543.40 |
2,513.20 |
2,526.40 |
0.0M |
| 2022-10-12 |
2,539.00 |
2,558.20 |
2,477.40 |
2,541.60 |
0.0M |
| 2022-10-11 |
2,550.40 |
2,555.00 |
2,532.80 |
2,541.00 |
0.0M |
| 2022-10-10 |
2,616.60 |
2,616.80 |
2,538.60 |
2,550.40 |
0.0M |
| 2022-09-30 |
2,620.00 |
2,636.60 |
2,608.40 |
2,614.40 |
0.0M |
| 2022-09-29 |
2,635.00 |
2,647.00 |
2,596.20 |
2,607.40 |
0.0M |
| 2022-09-28 |
2,631.80 |
2,638.80 |
2,610.00 |
2,616.60 |
0.0M |
| 2022-09-27 |
2,621.00 |
2,648.00 |
2,609.60 |
2,641.00 |
0.0M |
| 2022-09-26 |
2,620.80 |
2,653.20 |
2,613.00 |
2,622.40 |
0.0M |
| 2022-09-23 |
2,631.20 |
2,653.40 |
2,619.20 |
2,634.60 |
0.0M |
| 2022-09-22 |
2,638.40 |
2,651.00 |
2,622.00 |
2,633.60 |
0.0M |
| 2022-09-21 |
2,668.80 |
2,675.60 |
2,641.00 |
2,659.20 |
0.0M |
| 2022-09-20 |
2,689.80 |
2,695.80 |
2,667.20 |
2,674.00 |
0.0M |
| 2022-09-19 |
2,685.20 |
2,698.80 |
2,673.40 |
2,680.60 |
0.0M |
| 2022-09-16 |
2,733.00 |
2,742.60 |
2,690.60 |
2,693.80 |
0.0M |
| 2022-09-15 |
2,753.00 |
2,770.40 |
2,732.80 |
2,743.20 |
0.0M |
| 2022-09-14 |
2,741.00 |
2,765.00 |
2,741.00 |
2,750.80 |
0.0M |
| 2022-09-13 |
2,774.00 |
2,786.20 |
2,754.20 |
2,773.80 |
0.0M |
| 2022-09-09 |
2,718.00 |
2,768.80 |
2,715.20 |
2,764.20 |
0.0M |
| 2022-09-08 |
2,721.00 |
2,730.60 |
2,707.20 |
2,712.00 |
0.0M |
| 2022-09-07 |
2,714.00 |
2,722.00 |
2,706.00 |
2,712.00 |
0.0M |
| 2022-09-06 |
2,710.80 |
2,729.00 |
2,704.20 |
2,722.80 |
0.0M |
| 2022-09-05 |
2,703.00 |
2,709.20 |
2,675.40 |
2,695.20 |
0.0M |
| 2022-09-02 |
2,741.00 |
2,744.60 |
2,696.60 |
2,707.80 |
0.0M |
| 2022-09-01 |
2,754.80 |
2,764.20 |
2,731.80 |
2,742.00 |
0.0M |
| 2022-08-31 |
2,719.00 |
2,787.60 |
2,717.60 |
2,763.80 |
0.1M |
| 2022-08-30 |
2,735.00 |
2,744.80 |
2,706.00 |
2,728.80 |
0.0M |
| 2022-08-29 |
2,733.20 |
2,744.40 |
2,723.40 |
2,732.60 |
0.0M |
| 2022-08-26 |
2,760.00 |
2,769.00 |
2,750.80 |
2,758.00 |
0.0M |
| 2022-08-25 |
2,717.60 |
2,763.00 |
2,710.40 |
2,747.40 |
0.0M |
| 2022-08-24 |
2,742.00 |
2,755.80 |
2,705.00 |
2,710.80 |
0.0M |
| 2022-08-23 |
2,757.60 |
2,764.60 |
2,728.00 |
2,735.60 |
0.0M |
| 2022-08-22 |
2,748.00 |
2,773.80 |
2,741.60 |
2,755.60 |
0.0M |
| 2022-08-19 |
2,757.00 |
2,774.60 |
2,752.80 |
2,756.60 |
0.0M |
| 2022-08-18 |
2,779.60 |
2,785.60 |
2,749.80 |
2,758.60 |
0.0M |
| 2022-08-17 |
2,772.00 |
2,794.80 |
2,748.40 |
2,788.40 |
0.0M |
| 2022-08-16 |
2,787.80 |
2,797.20 |
2,762.20 |
2,768.60 |
0.0M |
| 2022-08-15 |
2,790.80 |
2,815.80 |
2,779.00 |
2,783.20 |
0.0M |
| 2022-08-12 |
2,783.00 |
2,806.60 |
2,777.20 |
2,800.80 |
0.0M |
| 2022-08-11 |
2,732.20 |
2,791.80 |
2,732.20 |
2,788.20 |
0.0M |
| 2022-08-10 |
2,755.60 |
2,767.60 |
2,717.20 |
2,725.40 |
0.0M |
| 2022-08-09 |
2,766.00 |
2,768.80 |
2,751.00 |
2,761.80 |
0.0M |
| 2022-08-08 |
2,768.40 |
2,776.00 |
2,750.00 |
2,760.60 |
0.0M |
| 2022-08-05 |
2,748.00 |
2,781.80 |
2,735.40 |
2,772.60 |
0.0M |
| 2022-08-04 |
2,729.00 |
2,748.40 |
2,718.00 |
2,740.00 |
0.0M |
| 2022-08-03 |
2,741.00 |
2,755.20 |
2,705.60 |
2,715.00 |
0.0M |
| 2022-08-02 |
2,755.00 |
2,755.00 |
2,703.60 |
2,731.20 |
0.0M |
| 2022-08-01 |
2,779.80 |
2,793.80 |
2,762.80 |
2,776.40 |
0.0M |
| 2022-07-29 |
2,829.80 |
2,856.60 |
2,781.60 |
2,789.40 |
0.0M |
| 2022-07-28 |
2,840.00 |
2,868.00 |
2,816.00 |
2,825.80 |
0.0M |
| 2022-07-27 |
2,844.00 |
2,846.80 |
2,821.00 |
2,827.40 |
0.0M |
| 2022-07-26 |
2,850.40 |
2,866.20 |
2,844.00 |
2,852.00 |
0.0M |
| 2022-07-25 |
2,849.60 |
2,849.80 |
2,828.00 |
2,840.20 |
0.0M |
| 2022-07-22 |
2,843.00 |
2,874.60 |
2,825.00 |
2,851.00 |
0.0M |
| 2022-07-21 |
2,853.20 |
2,865.00 |
2,830.00 |
2,840.20 |
0.0M |
| 2022-07-20 |
2,878.80 |
2,883.60 |
2,858.20 |
2,866.20 |
0.0M |
| 2022-07-19 |
2,866.00 |
2,869.80 |
2,827.20 |
2,861.20 |
0.0M |
| 2022-07-18 |
2,840.00 |
2,882.80 |
2,819.60 |
2,869.60 |
0.0M |
| 2022-07-15 |
2,871.80 |
2,912.80 |
2,864.80 |
2,865.80 |
0.0M |
| 2022-07-14 |
2,891.00 |
2,904.40 |
2,866.60 |
2,876.40 |
0.0M |
| 2022-07-13 |
2,909.00 |
2,918.80 |
2,887.40 |
2,896.20 |
0.0M |
| 2022-07-12 |
2,933.60 |
2,939.40 |
2,898.80 |
2,908.40 |
0.0M |
| 2022-07-11 |
2,954.60 |
2,955.00 |
2,914.80 |
2,924.40 |
0.0M |
| 2022-07-08 |
2,991.00 |
3,009.80 |
2,970.00 |
2,976.20 |
0.0M |
| 2022-07-07 |
2,972.00 |
2,988.60 |
2,951.60 |
2,970.80 |
0.0M |
| 2022-07-06 |
3,017.20 |
3,023.00 |
2,960.20 |
2,971.20 |
0.0M |
| 2022-07-05 |
3,046.60 |
3,067.80 |
2,993.20 |
3,018.20 |
0.0M |
| 2022-07-04 |
3,018.00 |
3,035.20 |
2,988.20 |
3,026.20 |
0.0M |
| 2022-07-01 |
3,046.00 |
3,053.00 |
3,012.00 |
3,022.80 |
0.0M |
| 2022-06-30 |
2,989.40 |
3,072.00 |
2,988.60 |
3,048.40 |
0.0M |
| 2022-06-29 |
3,001.80 |
3,025.80 |
2,980.20 |
2,989.20 |
0.0M |
| 2022-06-28 |
2,982.20 |
3,022.60 |
2,966.20 |
3,008.80 |
0.0M |
| 2022-06-27 |
2,965.00 |
3,012.60 |
2,965.00 |
2,987.80 |
0.0M |
| 2022-06-24 |
2,922.00 |
2,960.00 |
2,914.40 |
2,949.20 |
0.0M |
| 2022-06-23 |
2,875.00 |
2,915.00 |
2,870.80 |
2,906.80 |
0.0M |
| 2022-06-22 |
2,896.40 |
2,903.00 |
2,861.20 |
2,868.60 |
0.0M |
| 2022-06-21 |
2,881.00 |
2,919.80 |
2,871.40 |
2,889.20 |
0.0M |
| 2022-06-20 |
2,906.00 |
2,923.20 |
2,868.00 |
2,890.80 |
0.0M |
| 2022-06-17 |
2,879.80 |
2,934.80 |
2,877.80 |
2,931.00 |
0.0M |
| 2022-06-16 |
2,934.00 |
2,935.80 |
2,884.20 |
2,894.00 |
0.0M |
| 2022-06-15 |
2,885.60 |
2,973.40 |
2,881.20 |
2,940.40 |
0.1M |
| 2022-06-14 |
2,818.20 |
2,885.00 |
2,806.00 |
2,859.00 |
0.0M |
| 2022-06-13 |
2,860.00 |
2,866.00 |
2,821.20 |
2,832.40 |
0.0M |
| 2022-06-10 |
2,840.20 |
2,903.00 |
2,835.00 |
2,892.80 |
0.0M |
| 2022-06-09 |
2,868.80 |
2,887.60 |
2,851.00 |
2,859.40 |
0.0M |
| 2022-06-08 |
2,843.40 |
2,884.20 |
2,841.00 |
2,864.20 |
0.0M |
| 2022-06-07 |
2,810.00 |
2,858.60 |
2,803.00 |
2,840.80 |
0.0M |
| 2022-06-06 |
2,783.80 |
2,814.80 |
2,747.20 |
2,810.80 |
0.0M |
| 2022-06-02 |
2,771.80 |
2,782.80 |
2,762.20 |
2,778.00 |
0.0M |
| 2022-06-01 |
2,798.00 |
2,800.60 |
2,771.20 |
2,781.00 |
0.0M |
| 2022-05-31 |
2,763.00 |
2,809.80 |
2,758.00 |
2,801.60 |
0.0M |
| 2022-05-30 |
2,769.60 |
2,782.60 |
2,755.40 |
2,763.20 |
0.0M |
| 2022-05-27 |
2,753.00 |
2,781.60 |
2,742.20 |
2,749.60 |
0.0M |
| 2022-05-26 |
2,732.00 |
2,752.80 |
2,701.00 |
2,727.40 |
0.0M |
| 2022-05-25 |
2,732.40 |
2,742.00 |
2,715.40 |
2,726.20 |
0.0M |
| 2022-05-24 |
2,766.20 |
2,772.80 |
2,722.00 |
2,734.20 |
0.0M |
| 2022-05-23 |
2,805.00 |
2,810.00 |
2,754.60 |
2,767.40 |
0.0M |
| 2022-05-20 |
2,761.20 |
2,806.20 |
2,760.20 |
2,800.60 |
0.0M |
| 2022-05-19 |
2,714.20 |
2,751.00 |
2,714.20 |
2,737.80 |
0.0M |
| 2022-05-18 |
2,758.00 |
2,762.00 |
2,714.80 |
2,751.60 |
0.0M |
| 2022-05-17 |
2,729.20 |
2,754.40 |
2,723.20 |
2,749.80 |
0.0M |
| 2022-05-16 |
2,762.00 |
2,765.20 |
2,703.60 |
2,714.80 |
0.0M |
| 2022-05-13 |
2,741.40 |
2,758.00 |
2,725.60 |
2,742.00 |
0.0M |
| 2022-05-12 |
2,725.60 |
2,736.40 |
2,708.80 |
2,717.00 |
0.0M |
| 2022-05-11 |
2,713.20 |
2,764.40 |
2,712.40 |
2,742.40 |
0.0M |
| 2022-05-10 |
2,654.40 |
2,736.60 |
2,636.80 |
2,713.60 |
0.0M |
| 2022-05-09 |
2,700.60 |
2,710.80 |
2,668.00 |
2,680.20 |
0.0M |
| 2022-05-06 |
2,757.00 |
2,767.00 |
2,708.40 |
2,714.40 |
0.0M |
| 2022-05-05 |
2,810.00 |
2,831.60 |
2,794.40 |
2,800.20 |
0.0M |
| 2022-04-29 |
2,774.00 |
2,826.40 |
2,739.60 |
2,803.40 |
0.0M |
| 2022-04-28 |
2,722.60 |
2,772.00 |
2,720.00 |
2,761.80 |
0.0M |
| 2022-04-27 |
2,684.80 |
2,736.80 |
2,683.00 |
2,724.20 |
0.0M |
| 2022-04-26 |
2,689.00 |
2,735.00 |
2,670.00 |
2,685.00 |
0.1M |
| 2022-04-25 |
2,752.60 |
2,781.00 |
2,675.60 |
2,710.40 |
0.1M |
| 2022-04-22 |
2,778.40 |
2,831.00 |
2,772.60 |
2,817.80 |
0.0M |
| 2022-04-21 |
2,825.60 |
2,852.60 |
2,785.00 |
2,801.20 |
0.0M |
| 2022-04-20 |
2,864.80 |
2,871.60 |
2,831.20 |
2,839.60 |
0.0M |
| 2022-04-19 |
2,893.80 |
2,907.40 |
2,840.40 |
2,855.80 |
0.0M |
| 2022-04-18 |
2,904.40 |
2,911.80 |
2,877.60 |
2,888.40 |
0.0M |
| 2022-04-15 |
2,911.00 |
2,941.40 |
2,908.40 |
2,935.40 |
0.0M |
| 2022-04-14 |
2,911.00 |
2,948.40 |
2,901.80 |
2,937.40 |
0.0M |
| 2022-04-13 |
2,880.00 |
2,915.60 |
2,874.40 |
2,898.60 |
0.0M |
| 2022-04-12 |
2,860.00 |
2,899.20 |
2,830.60 |
2,890.60 |
0.0M |
| 2022-04-11 |
2,905.00 |
2,908.00 |
2,837.80 |
2,850.40 |
0.0M |
| 2022-04-08 |
2,903.00 |
2,933.60 |
2,890.80 |
2,924.60 |
0.0M |
| 2022-04-07 |
2,911.80 |
2,946.00 |
2,893.80 |
2,909.20 |
0.0M |
| 2022-04-06 |
2,918.00 |
2,937.60 |
2,902.20 |
2,917.20 |
0.0M |
| 2022-04-01 |
2,888.20 |
2,958.20 |
2,876.00 |
2,939.60 |
0.0M |
| 2022-03-31 |
2,902.80 |
2,915.60 |
2,896.40 |
2,904.20 |
0.0M |
| 2022-03-30 |
2,866.00 |
2,919.80 |
2,860.40 |
2,913.80 |
0.0M |
| 2022-03-29 |
2,853.20 |
2,873.00 |
2,834.20 |
2,841.60 |
0.0M |