| 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 |
346.00 |
349.00 |
342.00 |
348.00 |
0.0M |
| 2022-12-29 |
340.00 |
347.00 |
336.00 |
347.00 |
0.0M |
| 2022-12-28 |
338.00 |
344.00 |
330.00 |
340.00 |
0.1M |
| 2022-12-27 |
344.00 |
349.00 |
341.00 |
344.00 |
0.0M |
| 2022-12-26 |
338.00 |
358.00 |
331.00 |
344.00 |
0.1M |
| 2022-12-23 |
346.00 |
353.00 |
335.00 |
340.00 |
0.0M |
| 2022-12-22 |
346.00 |
350.00 |
346.00 |
346.00 |
0.0M |
| 2022-12-21 |
351.00 |
351.00 |
343.00 |
349.00 |
0.0M |
| 2022-12-20 |
355.00 |
355.00 |
349.00 |
352.00 |
0.0M |
| 2022-12-19 |
353.00 |
357.00 |
351.00 |
355.00 |
0.0M |
| 2022-12-16 |
353.00 |
358.00 |
352.00 |
354.00 |
0.0M |
| 2022-12-15 |
352.00 |
356.00 |
352.00 |
353.00 |
0.0M |
| 2022-12-14 |
353.00 |
357.00 |
352.00 |
352.00 |
0.0M |
| 2022-12-13 |
353.00 |
356.00 |
350.00 |
354.00 |
0.0M |
| 2022-12-12 |
356.00 |
356.00 |
351.00 |
355.00 |
0.0M |
| 2022-12-09 |
351.00 |
357.00 |
351.00 |
356.00 |
0.0M |
| 2022-12-08 |
347.00 |
353.00 |
347.00 |
353.00 |
0.0M |
| 2022-12-07 |
345.00 |
356.00 |
339.00 |
352.00 |
0.0M |
| 2022-12-06 |
351.00 |
358.00 |
351.00 |
352.00 |
0.0M |
| 2022-12-05 |
358.00 |
359.00 |
353.00 |
353.00 |
0.0M |
| 2022-12-02 |
356.00 |
360.00 |
354.00 |
356.00 |
0.0M |
| 2022-12-01 |
360.00 |
361.00 |
356.00 |
358.00 |
0.0M |
| 2022-11-30 |
356.00 |
358.00 |
354.00 |
356.00 |
0.0M |
| 2022-11-29 |
355.00 |
360.00 |
355.00 |
355.00 |
0.0M |
| 2022-11-28 |
360.00 |
360.00 |
356.00 |
356.00 |
0.0M |
| 2022-11-25 |
361.00 |
366.00 |
355.00 |
356.00 |
0.0M |
| 2022-11-24 |
353.00 |
363.00 |
353.00 |
361.00 |
0.0M |
| 2022-11-22 |
357.00 |
358.00 |
355.00 |
355.00 |
0.0M |
| 2022-11-21 |
353.00 |
357.00 |
352.00 |
357.00 |
0.0M |
| 2022-11-18 |
355.00 |
356.00 |
352.00 |
355.00 |
0.0M |
| 2022-11-17 |
360.00 |
360.00 |
345.00 |
355.00 |
0.0M |
| 2022-11-16 |
355.00 |
360.00 |
353.00 |
360.00 |
0.0M |
| 2022-11-15 |
348.00 |
353.00 |
346.00 |
353.00 |
0.0M |
| 2022-11-14 |
352.00 |
352.00 |
348.00 |
350.00 |
0.0M |
| 2022-11-11 |
351.00 |
352.00 |
345.00 |
350.00 |
0.0M |
| 2022-11-10 |
347.00 |
352.00 |
347.00 |
350.00 |
0.0M |
| 2022-11-09 |
350.00 |
350.00 |
348.00 |
349.00 |
0.0M |
| 2022-11-08 |
351.00 |
353.00 |
347.00 |
350.00 |
0.0M |
| 2022-11-07 |
356.00 |
356.00 |
347.00 |
354.00 |
0.0M |
| 2022-11-04 |
349.00 |
357.00 |
349.00 |
354.00 |
0.0M |
| 2022-11-02 |
351.00 |
357.00 |
349.00 |
353.00 |
0.0M |
| 2022-11-01 |
353.00 |
355.00 |
349.00 |
350.00 |
0.0M |
| 2022-10-31 |
365.00 |
365.00 |
353.00 |
355.00 |
0.0M |
| 2022-10-28 |
367.00 |
367.00 |
352.00 |
352.00 |
0.1M |
| 2022-10-27 |
374.00 |
376.00 |
367.00 |
367.00 |
0.1M |
| 2022-10-26 |
373.00 |
388.00 |
372.00 |
378.00 |
0.2M |
| 2022-10-25 |
365.00 |
380.00 |
364.00 |
376.00 |
0.2M |
| 2022-10-24 |
366.00 |
368.00 |
364.00 |
365.00 |
0.0M |
| 2022-10-21 |
361.00 |
367.00 |
361.00 |
367.00 |
0.1M |
| 2022-10-20 |
365.00 |
370.00 |
364.00 |
368.00 |
0.0M |
| 2022-10-19 |
365.00 |
375.00 |
361.00 |
367.00 |
0.1M |
| 2022-10-18 |
362.00 |
368.00 |
359.00 |
365.00 |
0.1M |
| 2022-10-17 |
368.00 |
373.00 |
360.00 |
362.00 |
0.1M |
| 2022-10-14 |
358.00 |
366.00 |
352.00 |
361.00 |
0.1M |
| 2022-10-13 |
357.00 |
359.00 |
351.00 |
351.00 |
0.0M |
| 2022-10-12 |
363.00 |
365.00 |
355.00 |
357.00 |
0.0M |
| 2022-10-11 |
360.00 |
360.00 |
355.00 |
359.00 |
0.0M |
| 2022-10-07 |
361.00 |
365.00 |
353.00 |
359.00 |
0.1M |
| 2022-10-06 |
358.00 |
367.00 |
358.00 |
367.00 |
0.0M |
| 2022-10-05 |
363.00 |
366.00 |
356.00 |
356.00 |
0.0M |
| 2022-10-04 |
366.00 |
369.00 |
361.00 |
362.00 |
0.1M |
| 2022-10-03 |
370.00 |
370.00 |
360.00 |
364.00 |
0.0M |
| 2022-09-30 |
360.00 |
377.00 |
358.00 |
375.00 |
0.1M |
| 2022-09-29 |
374.00 |
377.00 |
367.00 |
367.00 |
0.1M |
| 2022-09-28 |
373.00 |
375.00 |
359.00 |
374.00 |
0.1M |
| 2022-09-27 |
364.00 |
379.00 |
354.00 |
373.00 |
0.2M |
| 2022-09-26 |
391.00 |
407.00 |
364.00 |
366.00 |
1.1M |
| 2022-09-22 |
355.00 |
361.00 |
342.00 |
359.00 |
0.1M |
| 2022-09-21 |
360.00 |
363.00 |
348.00 |
355.00 |
0.1M |
| 2022-09-20 |
375.00 |
375.00 |
360.00 |
361.00 |
0.1M |
| 2022-09-16 |
375.00 |
377.00 |
368.00 |
370.00 |
0.1M |
| 2022-09-15 |
384.00 |
384.00 |
378.00 |
378.00 |
0.1M |
| 2022-09-14 |
384.00 |
384.00 |
379.00 |
383.00 |
0.1M |
| 2022-09-13 |
387.00 |
390.00 |
385.00 |
386.00 |
0.0M |
| 2022-09-12 |
386.00 |
390.00 |
385.00 |
387.00 |
0.0M |
| 2022-09-09 |
383.00 |
389.00 |
383.00 |
384.00 |
0.0M |
| 2022-09-08 |
385.00 |
391.00 |
380.00 |
383.00 |
0.1M |
| 2022-09-07 |
381.00 |
384.00 |
375.00 |
380.00 |
0.0M |
| 2022-09-06 |
380.00 |
384.00 |
377.00 |
383.00 |
0.1M |
| 2022-09-05 |
384.00 |
384.00 |
377.00 |
380.00 |
0.0M |
| 2022-09-02 |
394.00 |
394.00 |
385.00 |
388.00 |
0.1M |
| 2022-09-01 |
400.00 |
401.00 |
394.00 |
394.00 |
0.0M |
| 2022-08-31 |
406.00 |
408.00 |
396.00 |
403.00 |
0.0M |
| 2022-08-30 |
394.00 |
407.00 |
390.00 |
407.00 |
0.1M |
| 2022-08-29 |
396.00 |
401.00 |
394.00 |
395.00 |
0.1M |
| 2022-08-26 |
399.00 |
407.00 |
399.00 |
407.00 |
0.1M |
| 2022-08-25 |
397.00 |
403.00 |
394.00 |
397.00 |
0.1M |
| 2022-08-24 |
400.00 |
400.00 |
395.00 |
398.00 |
0.1M |
| 2022-08-23 |
390.00 |
420.00 |
389.00 |
400.00 |
0.3M |
| 2022-08-22 |
397.00 |
402.00 |
381.00 |
390.00 |
0.1M |
| 2022-08-19 |
402.00 |
408.00 |
399.00 |
403.00 |
0.1M |
| 2022-08-18 |
405.00 |
407.00 |
402.00 |
404.00 |
0.1M |
| 2022-08-17 |
408.00 |
416.00 |
403.00 |
407.00 |
0.1M |
| 2022-08-16 |
405.00 |
409.00 |
401.00 |
405.00 |
0.1M |
| 2022-08-15 |
406.00 |
410.00 |
398.00 |
407.00 |
0.1M |
| 2022-08-12 |
405.00 |
414.00 |
400.00 |
404.00 |
0.1M |
| 2022-08-10 |
410.00 |
410.00 |
400.00 |
407.00 |
0.1M |
| 2022-08-09 |
416.00 |
416.00 |
403.00 |
406.00 |
0.1M |
| 2022-08-08 |
422.00 |
425.00 |
415.00 |
415.00 |
0.1M |
| 2022-08-05 |
414.00 |
431.00 |
408.00 |
425.00 |
0.3M |
| 2022-08-04 |
413.00 |
420.00 |
407.00 |
416.00 |
0.1M |
| 2022-08-03 |
409.00 |
412.00 |
399.00 |
406.00 |
0.1M |
| 2022-08-02 |
414.00 |
419.00 |
405.00 |
406.00 |
0.1M |
| 2022-08-01 |
393.00 |
414.00 |
388.00 |
412.00 |
0.1M |
| 2022-07-29 |
406.00 |
406.00 |
391.00 |
394.00 |
0.1M |
| 2022-07-28 |
402.00 |
419.00 |
401.00 |
407.00 |
0.3M |
| 2022-07-27 |
402.00 |
413.00 |
399.00 |
402.00 |
0.2M |
| 2022-07-26 |
377.00 |
405.00 |
377.00 |
402.00 |
0.2M |
| 2022-07-25 |
387.00 |
388.00 |
377.00 |
379.00 |
0.1M |
| 2022-07-22 |
392.00 |
396.00 |
382.00 |
384.00 |
0.1M |
| 2022-07-21 |
393.00 |
404.00 |
392.00 |
394.00 |
0.1M |
| 2022-07-20 |
403.00 |
408.00 |
399.00 |
399.00 |
0.1M |
| 2022-07-19 |
393.00 |
405.00 |
390.00 |
399.00 |
0.1M |
| 2022-07-15 |
393.00 |
401.00 |
381.00 |
393.00 |
0.2M |
| 2022-07-14 |
398.00 |
405.00 |
387.00 |
397.00 |
0.1M |
| 2022-07-13 |
397.00 |
415.00 |
390.00 |
402.00 |
0.5M |
| 2022-07-12 |
373.00 |
394.00 |
372.00 |
392.00 |
0.3M |
| 2022-07-11 |
366.00 |
381.00 |
365.00 |
381.00 |
0.2M |
| 2022-07-08 |
372.00 |
381.00 |
360.00 |
366.00 |
0.4M |
| 2022-07-07 |
419.00 |
437.00 |
371.00 |
380.00 |
2.7M |
| 2022-07-06 |
377.00 |
379.00 |
368.00 |
371.00 |
0.1M |
| 2022-07-05 |
383.00 |
395.00 |
377.00 |
378.00 |
0.1M |
| 2022-07-04 |
395.00 |
398.00 |
382.00 |
384.00 |
0.1M |
| 2022-07-01 |
398.00 |
400.00 |
381.00 |
390.00 |
0.2M |
| 2022-06-30 |
385.00 |
414.00 |
385.00 |
400.00 |
0.3M |
| 2022-06-29 |
373.00 |
399.00 |
368.00 |
389.00 |
0.3M |
| 2022-06-28 |
360.00 |
382.00 |
360.00 |
367.00 |
0.1M |
| 2022-06-27 |
364.00 |
367.00 |
353.00 |
360.00 |
0.1M |
| 2022-06-24 |
361.00 |
371.00 |
356.00 |
364.00 |
0.1M |
| 2022-06-23 |
353.00 |
365.00 |
352.00 |
357.00 |
0.1M |
| 2022-06-22 |
385.00 |
385.00 |
357.00 |
357.00 |
0.1M |
| 2022-06-21 |
367.00 |
382.00 |
367.00 |
377.00 |
0.1M |
| 2022-06-20 |
379.00 |
384.00 |
362.00 |
368.00 |
0.1M |
| 2022-06-17 |
361.00 |
381.00 |
361.00 |
375.00 |
0.1M |
| 2022-06-16 |
400.00 |
405.00 |
383.00 |
385.00 |
0.1M |
| 2022-06-15 |
405.00 |
414.00 |
385.00 |
393.00 |
0.1M |
| 2022-06-14 |
398.00 |
412.00 |
391.00 |
407.00 |
0.2M |
| 2022-06-13 |
415.00 |
424.00 |
408.00 |
412.00 |
0.3M |
| 2022-06-10 |
412.00 |
439.00 |
408.00 |
438.00 |
0.3M |
| 2022-06-09 |
420.00 |
429.00 |
414.00 |
417.00 |
0.2M |
| 2022-06-08 |
410.00 |
440.00 |
402.00 |
420.00 |
0.4M |
| 2022-06-07 |
421.00 |
424.00 |
398.00 |
408.00 |
0.3M |
| 2022-06-06 |
405.00 |
430.00 |
395.00 |
425.00 |
0.5M |
| 2022-06-03 |
395.00 |
404.00 |
378.00 |
404.00 |
0.3M |
| 2022-06-02 |
381.00 |
394.00 |
373.00 |
378.00 |
0.3M |
| 2022-06-01 |
364.00 |
380.00 |
360.00 |
376.00 |
0.2M |
| 2022-05-31 |
360.00 |
373.00 |
356.00 |
365.00 |
0.1M |
| 2022-05-30 |
355.00 |
364.00 |
348.00 |
362.00 |
0.1M |
| 2022-05-27 |
351.00 |
353.00 |
342.00 |
350.00 |
0.0M |
| 2022-05-26 |
338.00 |
351.00 |
338.00 |
348.00 |
0.1M |
| 2022-05-25 |
346.00 |
346.00 |
336.00 |
338.00 |
0.1M |
| 2022-05-24 |
354.00 |
357.00 |
346.00 |
346.00 |
0.1M |
| 2022-05-23 |
349.00 |
358.00 |
345.00 |
354.00 |
0.1M |
| 2022-05-20 |
341.00 |
349.00 |
339.00 |
341.00 |
0.0M |
| 2022-05-19 |
340.00 |
346.00 |
336.00 |
338.00 |
0.1M |
| 2022-05-18 |
347.00 |
352.00 |
345.00 |
348.00 |
0.1M |
| 2022-05-17 |
349.00 |
351.00 |
344.00 |
345.00 |
0.0M |
| 2022-05-16 |
353.00 |
353.00 |
345.00 |
353.00 |
0.1M |
| 2022-05-13 |
325.00 |
348.00 |
325.00 |
348.00 |
0.1M |
| 2022-05-12 |
335.00 |
339.00 |
327.00 |
327.00 |
0.1M |
| 2022-05-11 |
338.00 |
344.00 |
335.00 |
339.00 |
0.0M |
| 2022-05-10 |
326.00 |
342.00 |
326.00 |
341.00 |
0.1M |
| 2022-05-09 |
341.00 |
341.00 |
329.00 |
332.00 |
0.1M |
| 2022-05-06 |
346.00 |
349.00 |
336.00 |
341.00 |
0.2M |
| 2022-05-02 |
345.00 |
379.00 |
344.00 |
350.00 |
1.1M |
| 2022-04-28 |
333.00 |
356.00 |
330.00 |
350.00 |
0.2M |
| 2022-04-27 |
333.00 |
342.00 |
326.00 |
339.00 |
0.1M |
| 2022-04-26 |
334.00 |
345.00 |
333.00 |
340.00 |
0.1M |
| 2022-04-25 |
331.00 |
338.00 |
329.00 |
334.00 |
0.1M |
| 2022-04-22 |
349.00 |
372.00 |
337.00 |
337.00 |
0.3M |
| 2022-04-21 |
346.00 |
354.00 |
343.00 |
344.00 |
0.1M |
| 2022-04-20 |
365.00 |
366.00 |
350.00 |
350.00 |
0.2M |
| 2022-04-19 |
378.00 |
381.00 |
359.00 |
361.00 |
0.2M |
| 2022-04-18 |
372.00 |
382.00 |
367.00 |
380.00 |
0.2M |
| 2022-04-15 |
383.00 |
393.00 |
364.00 |
372.00 |
0.6M |
| 2022-04-14 |
359.00 |
383.00 |
359.00 |
382.00 |
0.3M |
| 2022-04-13 |
354.00 |
370.00 |
352.00 |
362.00 |
0.3M |
| 2022-04-12 |
341.00 |
372.00 |
336.00 |
361.00 |
0.9M |
| 2022-04-11 |
396.00 |
403.00 |
380.00 |
397.00 |
0.7M |
| 2022-04-08 |
412.00 |
437.00 |
398.00 |
402.00 |
2.3M |
| 2022-04-07 |
391.00 |
410.00 |
388.00 |
390.00 |
0.8M |
| 2022-04-06 |
395.00 |
397.00 |
381.00 |
387.00 |
0.4M |
| 2022-04-05 |
394.00 |
403.00 |
390.00 |
398.00 |
0.3M |
| 2022-04-04 |
406.00 |
408.00 |
391.00 |
392.00 |
0.4M |
| 2022-04-01 |
400.00 |
414.00 |
388.00 |
409.00 |
0.7M |
| 2022-03-31 |
431.00 |
460.00 |
408.00 |
408.00 |
1.9M |
| 2022-03-30 |
396.00 |
430.00 |
395.00 |
429.00 |
0.8M |
| 2022-03-29 |
393.00 |
420.00 |
387.00 |
392.00 |
1.0M |
| 2022-03-28 |
388.00 |
404.00 |
385.00 |
392.00 |
0.5M |
| 2022-03-25 |
390.00 |
399.00 |
383.00 |
388.00 |
0.6M |
| 2022-03-24 |
381.00 |
395.00 |
370.00 |
392.00 |
0.9M |
| 2022-03-23 |
380.00 |
408.00 |
373.00 |
384.00 |
2.3M |
| 2022-03-22 |
380.00 |
394.00 |
362.00 |
367.00 |
0.9M |
| 2022-03-18 |
389.00 |
422.00 |
373.00 |
380.00 |
5.2M |
| 2022-03-17 |
333.00 |
403.00 |
327.00 |
402.00 |
4.5M |
| 2022-03-16 |
317.00 |
326.00 |
312.00 |
323.00 |
0.2M |
| 2022-03-15 |
312.00 |
312.00 |
300.00 |
312.00 |
0.1M |
| 2022-03-14 |
311.00 |
317.00 |
304.00 |
317.00 |
0.1M |
| 2022-03-11 |
301.00 |
320.00 |
301.00 |
316.00 |
0.2M |
| 2022-03-10 |
315.00 |
329.00 |
303.00 |
305.00 |
0.2M |
| 2022-03-09 |
295.00 |
300.00 |
285.00 |
291.00 |
0.0M |
| 2022-03-08 |
299.00 |
305.00 |
291.00 |
292.00 |
0.1M |
| 2022-03-07 |
304.00 |
307.00 |
295.00 |
301.00 |
0.1M |
| 2022-03-04 |
320.00 |
320.00 |
305.00 |
312.00 |
0.1M |
| 2022-03-03 |
327.00 |
329.00 |
317.00 |
317.00 |
0.1M |
| 2022-03-02 |
325.00 |
326.00 |
312.00 |
319.00 |
0.1M |
| 2022-03-01 |
317.00 |
336.00 |
317.00 |
330.00 |
0.2M |
| 2022-02-28 |
308.00 |
320.00 |
302.00 |
310.00 |
0.1M |
| 2022-02-25 |
312.00 |
350.00 |
300.00 |
315.00 |
1.1M |
| 2022-02-24 |
317.00 |
330.00 |
293.00 |
296.00 |
0.3M |
| 2022-02-22 |
313.00 |
363.00 |
313.00 |
321.00 |
0.6M |
| 2022-02-21 |
314.00 |
322.00 |
312.00 |
321.00 |
0.1M |
| 2022-02-18 |
312.00 |
326.00 |
310.00 |
324.00 |
0.1M |
| 2022-02-17 |
331.00 |
331.00 |
318.00 |
324.00 |
0.1M |
| 2022-02-16 |
333.00 |
337.00 |
326.00 |
327.00 |
0.1M |
| 2022-02-15 |
345.00 |
349.00 |
325.00 |
328.00 |
0.2M |
| 2022-02-14 |
339.00 |
354.00 |
329.00 |
347.00 |
0.2M |
| 2022-02-10 |
349.00 |
356.00 |
343.00 |
347.00 |
0.2M |
| 2022-02-09 |
373.00 |
379.00 |
345.00 |
345.00 |
0.3M |
| 2022-02-08 |
359.00 |
371.00 |
354.00 |
355.00 |
0.2M |
| 2022-02-07 |
369.00 |
378.00 |
355.00 |
359.00 |
0.2M |
| 2022-02-04 |
387.00 |
389.00 |
369.00 |
379.00 |
0.2M |
| 2022-02-03 |
396.00 |
404.00 |
387.00 |
391.00 |
0.2M |
| 2022-02-02 |
396.00 |
407.00 |
395.00 |
402.00 |
0.1M |
| 2022-02-01 |
402.00 |
410.00 |
394.00 |
398.00 |
0.1M |
| 2022-01-31 |
402.00 |
420.00 |
392.00 |
402.00 |
0.3M |
| 2022-01-28 |
409.00 |
409.00 |
385.00 |
394.00 |
0.2M |
| 2022-01-27 |
408.00 |
417.00 |
377.00 |
385.00 |
0.4M |
| 2022-01-26 |
391.00 |
432.00 |
391.00 |
407.00 |
0.6M |
| 2022-01-25 |
412.00 |
424.00 |
375.00 |
383.00 |
0.7M |
| 2022-01-24 |
476.00 |
478.00 |
425.00 |
428.00 |
0.6M |
| 2022-01-21 |
497.00 |
522.00 |
473.00 |
479.00 |
1.4M |
| 2022-01-20 |
486.00 |
514.00 |
467.00 |
475.00 |
0.9M |
| 2022-01-19 |
450.00 |
499.00 |
445.00 |
490.00 |
1.4M |
| 2022-01-18 |
479.00 |
524.00 |
445.00 |
454.00 |
3.0M |
| 2022-01-17 |
423.00 |
499.00 |
419.00 |
455.00 |
2.5M |
| 2022-01-14 |
408.00 |
431.00 |
400.00 |
423.00 |
0.4M |
| 2022-01-13 |
402.00 |
424.00 |
402.00 |
410.00 |
0.3M |
| 2022-01-12 |
407.00 |
462.00 |
399.00 |
402.00 |
1.1M |
| 2022-01-11 |
391.00 |
428.00 |
385.00 |
415.00 |
0.6M |
| 2022-01-07 |
410.00 |
410.00 |
394.00 |
399.00 |
0.2M |
| 2022-01-06 |
377.00 |
429.00 |
373.00 |
402.00 |
0.7M |
| 2022-01-05 |
441.00 |
442.00 |
393.00 |
393.00 |
1.1M |
| 2022-01-04 |
378.00 |
442.00 |
368.00 |
442.00 |
2.2M |