| 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 |
781.00 |
786.00 |
775.00 |
775.00 |
0.2M |
| 2022-12-29 |
780.00 |
784.00 |
776.00 |
781.00 |
0.2M |
| 2022-12-28 |
775.00 |
782.00 |
774.00 |
781.00 |
0.3M |
| 2022-12-27 |
773.00 |
778.00 |
773.00 |
776.00 |
0.2M |
| 2022-12-26 |
771.00 |
774.00 |
770.00 |
774.00 |
0.1M |
| 2022-12-23 |
774.00 |
776.00 |
770.00 |
771.00 |
0.2M |
| 2022-12-22 |
775.00 |
775.00 |
772.00 |
774.00 |
0.1M |
| 2022-12-21 |
771.00 |
777.00 |
771.00 |
772.00 |
0.2M |
| 2022-12-20 |
776.00 |
778.00 |
768.00 |
771.00 |
0.4M |
| 2022-12-19 |
775.00 |
778.00 |
775.00 |
776.00 |
0.1M |
| 2022-12-16 |
777.00 |
780.00 |
775.00 |
776.00 |
0.2M |
| 2022-12-15 |
777.00 |
782.00 |
777.00 |
777.00 |
0.1M |
| 2022-12-14 |
780.00 |
781.00 |
777.00 |
777.00 |
0.1M |
| 2022-12-13 |
779.00 |
782.00 |
777.00 |
777.00 |
0.1M |
| 2022-12-12 |
776.00 |
780.00 |
775.00 |
777.00 |
0.1M |
| 2022-12-09 |
777.00 |
781.00 |
774.00 |
776.00 |
0.1M |
| 2022-12-08 |
777.00 |
780.00 |
773.00 |
774.00 |
0.1M |
| 2022-12-07 |
775.00 |
780.00 |
774.00 |
777.00 |
0.1M |
| 2022-12-06 |
782.00 |
782.00 |
775.00 |
775.00 |
0.2M |
| 2022-12-05 |
781.00 |
783.00 |
778.00 |
782.00 |
0.1M |
| 2022-12-02 |
783.00 |
785.00 |
780.00 |
780.00 |
0.1M |
| 2022-12-01 |
786.00 |
786.00 |
781.00 |
781.00 |
0.1M |
| 2022-11-30 |
787.00 |
789.00 |
784.00 |
786.00 |
0.2M |
| 2022-11-29 |
786.00 |
788.00 |
781.00 |
785.00 |
0.1M |
| 2022-11-28 |
787.00 |
789.00 |
785.00 |
787.00 |
0.1M |
| 2022-11-25 |
783.00 |
789.00 |
783.00 |
785.00 |
0.1M |
| 2022-11-24 |
785.00 |
787.00 |
783.00 |
783.00 |
0.1M |
| 2022-11-22 |
787.00 |
787.00 |
784.00 |
785.00 |
0.1M |
| 2022-11-21 |
785.00 |
788.00 |
783.00 |
785.00 |
0.1M |
| 2022-11-18 |
782.00 |
785.00 |
781.00 |
783.00 |
0.1M |
| 2022-11-17 |
777.00 |
783.00 |
777.00 |
781.00 |
0.2M |
| 2022-11-16 |
774.00 |
779.00 |
773.00 |
776.00 |
0.1M |
| 2022-11-15 |
773.00 |
777.00 |
772.00 |
777.00 |
0.1M |
| 2022-11-14 |
776.00 |
777.00 |
771.00 |
773.00 |
0.1M |
| 2022-11-11 |
779.00 |
780.00 |
770.00 |
771.00 |
0.1M |
| 2022-11-10 |
775.00 |
779.00 |
771.00 |
776.00 |
0.1M |
| 2022-11-09 |
770.00 |
782.00 |
770.00 |
775.00 |
0.2M |
| 2022-11-08 |
773.00 |
777.00 |
768.00 |
771.00 |
0.2M |
| 2022-11-07 |
777.00 |
779.00 |
772.00 |
773.00 |
0.3M |
| 2022-11-04 |
785.00 |
787.00 |
783.00 |
783.00 |
0.1M |
| 2022-11-02 |
786.00 |
789.00 |
782.00 |
783.00 |
0.2M |
| 2022-11-01 |
789.00 |
789.00 |
781.00 |
785.00 |
0.1M |
| 2022-10-31 |
785.00 |
790.00 |
782.00 |
790.00 |
0.3M |
| 2022-10-28 |
779.00 |
787.00 |
777.00 |
782.00 |
0.3M |
| 2022-10-27 |
778.00 |
780.00 |
775.00 |
777.00 |
0.1M |
| 2022-10-26 |
777.00 |
778.00 |
772.00 |
774.00 |
0.2M |
| 2022-10-25 |
775.00 |
777.00 |
769.00 |
774.00 |
0.1M |
| 2022-10-24 |
778.00 |
778.00 |
769.00 |
771.00 |
0.1M |
| 2022-10-21 |
772.00 |
777.00 |
772.00 |
774.00 |
0.1M |
| 2022-10-20 |
775.00 |
776.00 |
771.00 |
776.00 |
0.1M |
| 2022-10-19 |
776.00 |
776.00 |
772.00 |
773.00 |
0.1M |
| 2022-10-18 |
775.00 |
778.00 |
771.00 |
775.00 |
0.2M |
| 2022-10-17 |
769.00 |
775.00 |
769.00 |
773.00 |
0.1M |
| 2022-10-14 |
775.00 |
775.00 |
769.00 |
772.00 |
0.2M |
| 2022-10-13 |
772.00 |
774.00 |
767.00 |
769.00 |
0.1M |
| 2022-10-12 |
765.00 |
771.00 |
762.00 |
769.00 |
0.2M |
| 2022-10-11 |
762.00 |
765.00 |
758.00 |
765.00 |
0.2M |
| 2022-10-07 |
764.00 |
771.00 |
763.00 |
766.00 |
0.2M |
| 2022-10-06 |
772.00 |
772.00 |
767.00 |
772.00 |
0.2M |
| 2022-10-05 |
761.00 |
772.00 |
761.00 |
772.00 |
0.3M |
| 2022-10-04 |
755.00 |
764.00 |
754.00 |
761.00 |
0.3M |
| 2022-10-03 |
760.00 |
760.00 |
744.00 |
747.00 |
0.7M |
| 2022-09-30 |
764.00 |
767.00 |
751.00 |
766.00 |
0.7M |
| 2022-09-29 |
780.00 |
782.00 |
766.00 |
770.00 |
1.4M |
| 2022-09-28 |
797.00 |
802.00 |
792.00 |
800.00 |
2.1M |
| 2022-09-27 |
803.00 |
806.00 |
794.00 |
800.00 |
0.8M |
| 2022-09-26 |
811.00 |
812.00 |
804.00 |
804.00 |
0.6M |
| 2022-09-22 |
809.00 |
815.00 |
806.00 |
814.00 |
0.3M |
| 2022-09-21 |
814.00 |
816.00 |
809.00 |
810.00 |
0.3M |
| 2022-09-20 |
809.00 |
814.00 |
807.00 |
813.00 |
0.4M |
| 2022-09-16 |
805.00 |
808.00 |
801.00 |
807.00 |
0.3M |
| 2022-09-15 |
799.00 |
805.00 |
798.00 |
803.00 |
0.3M |
| 2022-09-14 |
791.00 |
797.00 |
791.00 |
796.00 |
0.2M |
| 2022-09-13 |
796.00 |
798.00 |
795.00 |
795.00 |
0.2M |
| 2022-09-12 |
793.00 |
797.00 |
792.00 |
794.00 |
0.2M |
| 2022-09-09 |
784.00 |
792.00 |
784.00 |
787.00 |
0.2M |
| 2022-09-08 |
788.00 |
789.00 |
783.00 |
785.00 |
0.2M |
| 2022-09-07 |
792.00 |
792.00 |
782.00 |
783.00 |
0.3M |
| 2022-09-06 |
790.00 |
794.00 |
789.00 |
793.00 |
0.2M |
| 2022-09-05 |
787.00 |
790.00 |
786.00 |
789.00 |
0.1M |
| 2022-09-02 |
785.00 |
787.00 |
783.00 |
783.00 |
0.1M |
| 2022-09-01 |
789.00 |
791.00 |
783.00 |
783.00 |
0.2M |
| 2022-08-31 |
790.00 |
796.00 |
786.00 |
790.00 |
0.2M |
| 2022-08-30 |
788.00 |
793.00 |
788.00 |
789.00 |
0.2M |
| 2022-08-29 |
784.00 |
787.00 |
781.00 |
787.00 |
0.1M |
| 2022-08-26 |
791.00 |
792.00 |
785.00 |
785.00 |
0.1M |
| 2022-08-25 |
789.00 |
791.00 |
785.00 |
786.00 |
0.2M |
| 2022-08-24 |
784.00 |
785.00 |
780.00 |
782.00 |
0.1M |
| 2022-08-23 |
779.00 |
783.00 |
778.00 |
783.00 |
0.1M |
| 2022-08-22 |
780.00 |
781.00 |
777.00 |
781.00 |
0.2M |
| 2022-08-19 |
781.00 |
781.00 |
777.00 |
780.00 |
0.2M |
| 2022-08-18 |
783.00 |
786.00 |
779.00 |
779.00 |
0.2M |
| 2022-08-17 |
783.00 |
783.00 |
778.00 |
781.00 |
0.2M |
| 2022-08-16 |
781.00 |
783.00 |
777.00 |
782.00 |
0.2M |
| 2022-08-15 |
785.00 |
785.00 |
778.00 |
781.00 |
0.2M |
| 2022-08-12 |
783.00 |
790.00 |
780.00 |
781.00 |
0.3M |
| 2022-08-10 |
781.00 |
788.00 |
780.00 |
784.00 |
0.2M |
| 2022-08-09 |
796.00 |
800.00 |
781.00 |
781.00 |
0.4M |
| 2022-08-08 |
803.00 |
806.00 |
793.00 |
795.00 |
0.3M |
| 2022-08-05 |
805.00 |
809.00 |
802.00 |
806.00 |
0.1M |
| 2022-08-04 |
807.00 |
808.00 |
800.00 |
807.00 |
0.2M |
| 2022-08-03 |
801.00 |
807.00 |
797.00 |
807.00 |
0.2M |
| 2022-08-02 |
813.00 |
813.00 |
792.00 |
803.00 |
0.4M |
| 2022-08-01 |
819.00 |
821.00 |
813.00 |
813.00 |
0.3M |
| 2022-07-29 |
819.00 |
820.00 |
813.00 |
817.00 |
0.2M |
| 2022-07-28 |
817.00 |
819.00 |
811.00 |
819.00 |
0.3M |
| 2022-07-27 |
815.00 |
821.00 |
811.00 |
818.00 |
0.5M |
| 2022-07-26 |
806.00 |
814.00 |
806.00 |
812.00 |
0.4M |
| 2022-07-25 |
800.00 |
809.00 |
800.00 |
807.00 |
0.4M |
| 2022-07-22 |
799.00 |
800.00 |
798.00 |
800.00 |
0.1M |
| 2022-07-21 |
798.00 |
802.00 |
798.00 |
801.00 |
0.1M |
| 2022-07-20 |
802.00 |
804.00 |
799.00 |
800.00 |
0.2M |
| 2022-07-19 |
799.00 |
803.00 |
792.00 |
801.00 |
0.3M |
| 2022-07-15 |
798.00 |
800.00 |
796.00 |
800.00 |
0.2M |
| 2022-07-14 |
791.00 |
798.00 |
790.00 |
798.00 |
0.3M |
| 2022-07-13 |
786.00 |
792.00 |
786.00 |
789.00 |
0.1M |
| 2022-07-12 |
793.00 |
793.00 |
786.00 |
790.00 |
0.1M |
| 2022-07-11 |
777.00 |
790.00 |
777.00 |
790.00 |
0.2M |
| 2022-07-08 |
779.00 |
783.00 |
776.00 |
776.00 |
0.2M |
| 2022-07-07 |
790.00 |
790.00 |
774.00 |
781.00 |
0.3M |
| 2022-07-06 |
792.00 |
795.00 |
788.00 |
791.00 |
0.2M |
| 2022-07-05 |
788.00 |
794.00 |
787.00 |
793.00 |
0.4M |
| 2022-07-04 |
783.00 |
789.00 |
783.00 |
788.00 |
0.2M |
| 2022-07-01 |
783.00 |
784.00 |
778.00 |
781.00 |
0.2M |
| 2022-06-30 |
786.00 |
790.00 |
782.00 |
782.00 |
0.3M |
| 2022-06-29 |
780.00 |
786.00 |
780.00 |
786.00 |
0.3M |
| 2022-06-28 |
773.00 |
780.00 |
772.00 |
780.00 |
0.4M |
| 2022-06-27 |
774.00 |
776.00 |
771.00 |
773.00 |
0.2M |
| 2022-06-24 |
774.00 |
778.00 |
771.00 |
773.00 |
0.2M |
| 2022-06-23 |
769.00 |
776.00 |
769.00 |
774.00 |
0.2M |
| 2022-06-22 |
771.00 |
773.00 |
769.00 |
769.00 |
0.2M |
| 2022-06-21 |
770.00 |
776.00 |
770.00 |
772.00 |
0.2M |
| 2022-06-20 |
766.00 |
773.00 |
766.00 |
770.00 |
0.2M |
| 2022-06-17 |
769.00 |
773.00 |
766.00 |
766.00 |
0.3M |
| 2022-06-16 |
776.00 |
777.00 |
771.00 |
776.00 |
0.2M |
| 2022-06-15 |
764.00 |
771.00 |
764.00 |
769.00 |
0.2M |
| 2022-06-14 |
762.00 |
769.00 |
762.00 |
763.00 |
0.3M |
| 2022-06-13 |
763.00 |
770.00 |
761.00 |
766.00 |
0.2M |
| 2022-06-10 |
770.00 |
771.00 |
766.00 |
766.00 |
0.2M |
| 2022-06-09 |
774.00 |
777.00 |
769.00 |
769.00 |
0.3M |
| 2022-06-08 |
773.00 |
778.00 |
771.00 |
777.00 |
0.3M |
| 2022-06-07 |
776.00 |
777.00 |
773.00 |
774.00 |
0.2M |
| 2022-06-06 |
773.00 |
779.00 |
771.00 |
775.00 |
0.4M |
| 2022-06-03 |
768.00 |
775.00 |
767.00 |
774.00 |
0.5M |
| 2022-06-02 |
762.00 |
768.00 |
761.00 |
768.00 |
0.1M |
| 2022-06-01 |
759.00 |
770.00 |
759.00 |
767.00 |
0.3M |
| 2022-05-31 |
768.00 |
768.00 |
753.00 |
754.00 |
0.4M |
| 2022-05-30 |
770.00 |
771.00 |
766.00 |
768.00 |
0.1M |
| 2022-05-27 |
770.00 |
772.00 |
767.00 |
769.00 |
0.3M |
| 2022-05-26 |
764.00 |
771.00 |
764.00 |
769.00 |
0.3M |
| 2022-05-25 |
764.00 |
768.00 |
761.00 |
764.00 |
0.2M |
| 2022-05-24 |
766.00 |
767.00 |
759.00 |
762.00 |
0.2M |
| 2022-05-23 |
766.00 |
766.00 |
762.00 |
764.00 |
0.2M |
| 2022-05-20 |
759.00 |
767.00 |
756.00 |
764.00 |
0.3M |
| 2022-05-19 |
760.00 |
764.00 |
757.00 |
762.00 |
0.3M |
| 2022-05-18 |
760.00 |
771.00 |
758.00 |
768.00 |
0.5M |
| 2022-05-17 |
752.00 |
762.00 |
752.00 |
762.00 |
0.3M |
| 2022-05-16 |
760.00 |
760.00 |
749.00 |
757.00 |
0.4M |
| 2022-05-13 |
754.00 |
762.00 |
753.00 |
761.00 |
0.5M |
| 2022-05-12 |
749.00 |
759.00 |
744.00 |
754.00 |
0.8M |
| 2022-05-11 |
742.00 |
750.00 |
742.00 |
750.00 |
0.4M |
| 2022-05-10 |
738.00 |
742.00 |
735.00 |
740.00 |
0.3M |
| 2022-05-09 |
736.00 |
743.00 |
735.00 |
741.00 |
0.3M |
| 2022-05-06 |
734.00 |
741.00 |
731.00 |
736.00 |
0.2M |
| 2022-05-02 |
734.00 |
738.00 |
733.00 |
735.00 |
0.2M |
| 2022-04-28 |
735.00 |
740.00 |
731.00 |
740.00 |
0.2M |
| 2022-04-27 |
727.00 |
735.00 |
727.00 |
735.00 |
0.2M |
| 2022-04-26 |
732.00 |
736.00 |
729.00 |
734.00 |
0.3M |
| 2022-04-25 |
730.00 |
731.00 |
726.00 |
728.00 |
0.2M |
| 2022-04-22 |
735.00 |
737.00 |
733.00 |
733.00 |
0.2M |
| 2022-04-21 |
736.00 |
740.00 |
735.00 |
740.00 |
0.2M |
| 2022-04-20 |
731.00 |
738.00 |
729.00 |
737.00 |
0.3M |
| 2022-04-19 |
732.00 |
734.00 |
727.00 |
728.00 |
0.3M |
| 2022-04-18 |
734.00 |
740.00 |
729.00 |
736.00 |
0.3M |
| 2022-04-15 |
726.00 |
736.00 |
725.00 |
736.00 |
0.3M |
| 2022-04-14 |
732.00 |
735.00 |
726.00 |
727.00 |
0.5M |
| 2022-04-13 |
735.00 |
736.00 |
723.00 |
732.00 |
0.7M |
| 2022-04-12 |
746.00 |
747.00 |
735.00 |
735.00 |
0.6M |
| 2022-04-11 |
755.00 |
756.00 |
748.00 |
748.00 |
0.3M |
| 2022-04-08 |
755.00 |
756.00 |
751.00 |
751.00 |
0.2M |
| 2022-04-07 |
753.00 |
754.00 |
750.00 |
753.00 |
0.2M |
| 2022-04-06 |
757.00 |
760.00 |
753.00 |
753.00 |
0.2M |
| 2022-04-05 |
759.00 |
763.00 |
755.00 |
763.00 |
0.4M |
| 2022-04-04 |
752.00 |
758.00 |
748.00 |
758.00 |
0.3M |
| 2022-04-01 |
750.00 |
758.00 |
750.00 |
750.00 |
0.5M |
| 2022-03-31 |
747.00 |
755.00 |
744.00 |
750.00 |
0.9M |
| 2022-03-30 |
757.00 |
760.00 |
745.00 |
752.00 |
2.2M |
| 2022-03-29 |
770.00 |
776.00 |
765.00 |
774.00 |
2.7M |
| 2022-03-28 |
772.00 |
775.00 |
770.00 |
771.00 |
0.8M |
| 2022-03-25 |
770.00 |
773.00 |
768.00 |
772.00 |
0.5M |
| 2022-03-24 |
775.00 |
779.00 |
767.00 |
768.00 |
0.8M |
| 2022-03-23 |
785.00 |
786.00 |
775.00 |
776.00 |
0.6M |
| 2022-03-22 |
793.00 |
793.00 |
783.00 |
783.00 |
0.5M |
| 2022-03-18 |
787.00 |
793.00 |
786.00 |
793.00 |
0.4M |
| 2022-03-17 |
794.00 |
794.00 |
787.00 |
789.00 |
0.3M |
| 2022-03-16 |
784.00 |
791.00 |
780.00 |
790.00 |
0.4M |
| 2022-03-15 |
775.00 |
783.00 |
775.00 |
780.00 |
0.3M |
| 2022-03-14 |
778.00 |
782.00 |
774.00 |
775.00 |
0.3M |
| 2022-03-11 |
777.00 |
781.00 |
776.00 |
776.00 |
0.2M |
| 2022-03-10 |
775.00 |
780.00 |
771.00 |
777.00 |
0.4M |
| 2022-03-09 |
774.00 |
774.00 |
762.00 |
762.00 |
0.4M |
| 2022-03-08 |
774.00 |
775.00 |
765.00 |
765.00 |
0.4M |
| 2022-03-07 |
770.00 |
777.00 |
767.00 |
776.00 |
0.4M |
| 2022-03-04 |
781.00 |
781.00 |
771.00 |
774.00 |
0.3M |
| 2022-03-03 |
783.00 |
788.00 |
779.00 |
781.00 |
0.3M |
| 2022-03-02 |
776.00 |
783.00 |
773.00 |
780.00 |
0.2M |
| 2022-03-01 |
773.00 |
783.00 |
771.00 |
781.00 |
0.4M |
| 2022-02-28 |
759.00 |
772.00 |
759.00 |
772.00 |
0.5M |
| 2022-02-25 |
761.00 |
763.00 |
756.00 |
761.00 |
0.6M |
| 2022-02-24 |
760.00 |
763.00 |
754.00 |
762.00 |
0.8M |
| 2022-02-22 |
763.00 |
768.00 |
763.00 |
767.00 |
0.3M |
| 2022-02-21 |
768.00 |
770.00 |
763.00 |
770.00 |
0.3M |
| 2022-02-18 |
773.00 |
776.00 |
769.00 |
773.00 |
0.3M |
| 2022-02-17 |
775.00 |
777.00 |
771.00 |
773.00 |
0.3M |
| 2022-02-16 |
781.00 |
781.00 |
775.00 |
775.00 |
0.2M |
| 2022-02-15 |
777.00 |
782.00 |
775.00 |
777.00 |
0.4M |
| 2022-02-14 |
770.00 |
778.00 |
767.00 |
775.00 |
0.4M |
| 2022-02-10 |
772.00 |
775.00 |
769.00 |
775.00 |
0.3M |
| 2022-02-09 |
767.00 |
771.00 |
766.00 |
768.00 |
0.2M |
| 2022-02-08 |
758.00 |
770.00 |
758.00 |
767.00 |
0.3M |
| 2022-02-07 |
765.00 |
766.00 |
755.00 |
756.00 |
0.5M |
| 2022-02-04 |
762.00 |
770.00 |
762.00 |
767.00 |
0.3M |
| 2022-02-03 |
765.00 |
769.00 |
760.00 |
763.00 |
0.2M |
| 2022-02-02 |
775.00 |
775.00 |
761.00 |
763.00 |
0.4M |
| 2022-02-01 |
758.00 |
774.00 |
757.00 |
768.00 |
0.6M |
| 2022-01-31 |
759.00 |
767.00 |
756.00 |
765.00 |
0.5M |
| 2022-01-28 |
752.00 |
765.00 |
752.00 |
760.00 |
0.5M |
| 2022-01-27 |
760.00 |
764.00 |
750.00 |
750.00 |
0.7M |
| 2022-01-26 |
762.00 |
768.00 |
761.00 |
764.00 |
0.3M |
| 2022-01-25 |
769.00 |
770.00 |
756.00 |
759.00 |
0.6M |
| 2022-01-24 |
770.00 |
772.00 |
765.00 |
767.00 |
0.3M |
| 2022-01-21 |
770.00 |
773.00 |
764.00 |
771.00 |
0.3M |
| 2022-01-20 |
762.00 |
772.00 |
761.00 |
770.00 |
0.3M |
| 2022-01-19 |
774.00 |
777.00 |
764.00 |
765.00 |
0.3M |
| 2022-01-18 |
773.00 |
780.00 |
770.00 |
773.00 |
0.3M |
| 2022-01-17 |
770.00 |
773.00 |
768.00 |
772.00 |
0.2M |
| 2022-01-14 |
761.00 |
773.00 |
761.00 |
769.00 |
0.3M |
| 2022-01-13 |
769.00 |
771.00 |
762.00 |
765.00 |
0.2M |
| 2022-01-12 |
769.00 |
774.00 |
769.00 |
771.00 |
0.2M |
| 2022-01-11 |
756.00 |
770.00 |
755.00 |
770.00 |
0.4M |
| 2022-01-07 |
760.00 |
768.00 |
756.00 |
758.00 |
0.3M |
| 2022-01-06 |
763.00 |
764.00 |
757.00 |
762.00 |
0.4M |
| 2022-01-05 |
774.00 |
775.00 |
769.00 |
769.00 |
0.3M |
| 2022-01-04 |
774.00 |
775.00 |
770.00 |
774.00 |
0.3M |