| 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 |
| 2022-08-31 |
2,720,000.00 |
4,800,000.00 |
2,700,000.00 |
3,370,000.00 |
0.0M |
| 2022-08-30 |
2,220,000.00 |
2,780,000.00 |
2,210,000.00 |
2,600,000.00 |
0.0M |
| 2022-08-29 |
2,115,000.00 |
2,180,000.00 |
1,990,000.00 |
2,150,000.00 |
0.0M |
| 2022-08-26 |
2,300,000.00 |
2,375,000.00 |
2,115,000.00 |
2,115,000.00 |
0.0M |
| 2022-08-25 |
2,240,000.00 |
2,300,000.00 |
2,165,000.00 |
2,300,000.00 |
0.0M |
| 2022-08-24 |
2,380,000.00 |
2,380,000.00 |
2,155,000.00 |
2,240,000.00 |
0.0M |
| 2022-08-23 |
2,435,000.00 |
2,435,000.00 |
2,300,000.00 |
2,375,000.00 |
0.0M |
| 2022-08-22 |
2,790,000.00 |
2,790,000.00 |
2,345,000.00 |
2,430,000.00 |
0.0M |
| 2022-08-19 |
3,100,000.00 |
3,100,000.00 |
2,550,000.00 |
2,790,000.00 |
0.0M |
| 2022-08-18 |
2,550,000.00 |
3,265,000.00 |
2,550,000.00 |
3,140,000.00 |
0.0M |
| 2022-08-17 |
2,350,000.00 |
2,600,000.00 |
2,350,000.00 |
2,490,000.00 |
0.0M |
| 2022-08-16 |
2,335,000.00 |
2,380,000.00 |
2,335,000.00 |
2,350,000.00 |
0.0M |
| 2022-08-15 |
2,400,000.00 |
2,400,000.00 |
2,180,000.00 |
2,290,000.00 |
0.0M |
| 2022-08-12 |
2,245,000.00 |
2,450,000.00 |
2,240,000.00 |
2,400,000.00 |
0.0M |
| 2022-08-11 |
2,115,000.00 |
2,240,000.00 |
2,115,000.00 |
2,240,000.00 |
0.0M |
| 2022-08-10 |
2,190,000.00 |
2,240,000.00 |
2,000,000.00 |
2,115,000.00 |
0.0M |
| 2022-08-09 |
2,170,000.00 |
2,595,000.00 |
2,170,000.00 |
2,200,000.00 |
0.0M |
| 2022-08-08 |
2,040,000.00 |
2,200,000.00 |
1,890,000.00 |
2,170,000.00 |
0.0M |
| 2022-08-05 |
2,095,000.00 |
2,095,000.00 |
1,890,000.00 |
2,040,000.00 |
0.0M |
| 2022-08-04 |
2,100,000.00 |
2,110,000.00 |
2,095,000.00 |
2,095,000.00 |
0.0M |
| 2022-08-03 |
1,980,000.00 |
2,100,000.00 |
1,980,000.00 |
2,095,000.00 |
0.0M |
| 2022-08-02 |
1,960,000.00 |
1,980,000.00 |
1,850,000.00 |
1,980,000.00 |
0.0M |
| 2022-08-01 |
1,960,000.00 |
2,070,000.00 |
1,900,000.00 |
1,960,000.00 |
0.0M |
| 2022-07-29 |
2,010,000.00 |
2,050,000.00 |
1,980,000.00 |
1,980,000.00 |
0.0M |
| 2022-07-28 |
1,990,000.00 |
2,070,000.00 |
1,980,000.00 |
2,000,000.00 |
0.0M |
| 2022-07-27 |
1,968,000.00 |
1,988,000.00 |
1,968,000.00 |
1,988,000.00 |
0.0M |
| 2022-07-26 |
2,005,000.00 |
2,070,000.00 |
1,802,000.00 |
1,968,000.00 |
0.0M |
| 2022-07-25 |
2,045,000.00 |
2,060,000.00 |
2,000,000.00 |
2,000,000.00 |
0.0M |
| 2022-07-22 |
2,045,000.00 |
2,045,000.00 |
2,035,000.00 |
2,045,000.00 |
0.0M |
| 2022-07-21 |
1,902,000.00 |
2,055,000.00 |
1,902,000.00 |
2,045,000.00 |
0.0M |
| 2022-07-20 |
2,040,000.00 |
2,060,000.00 |
1,860,000.00 |
1,860,000.00 |
0.0M |
| 2022-07-19 |
2,100,000.00 |
2,105,000.00 |
2,040,000.00 |
2,040,000.00 |
0.0M |
| 2022-07-18 |
2,010,000.00 |
2,110,000.00 |
1,980,000.00 |
2,100,000.00 |
0.0M |
| 2022-07-15 |
2,000,000.00 |
2,010,000.00 |
1,860,000.00 |
2,010,000.00 |
0.0M |
| 2022-07-14 |
2,100,000.00 |
2,120,000.00 |
2,000,000.00 |
2,000,000.00 |
0.0M |
| 2022-07-13 |
1,988,000.00 |
2,130,000.00 |
1,880,000.00 |
2,100,000.00 |
0.0M |
| 2022-07-12 |
2,285,000.00 |
2,285,000.00 |
1,992,000.00 |
1,992,000.00 |
0.0M |
| 2022-07-11 |
2,300,000.00 |
2,300,000.00 |
2,070,000.00 |
2,285,000.00 |
0.0M |
| 2022-07-08 |
2,295,000.00 |
2,325,000.00 |
2,295,000.00 |
2,325,000.00 |
0.0M |
| 2022-07-07 |
2,250,000.00 |
2,295,000.00 |
2,150,000.00 |
2,295,000.00 |
0.0M |
| 2022-07-06 |
2,260,000.00 |
2,270,000.00 |
2,250,000.00 |
2,250,000.00 |
0.0M |
| 2022-07-05 |
2,200,000.00 |
2,320,000.00 |
2,180,000.00 |
2,260,000.00 |
0.0M |
| 2022-07-04 |
2,290,000.00 |
2,345,000.00 |
2,195,000.00 |
2,200,000.00 |
0.0M |
| 2022-07-01 |
2,140,000.00 |
2,280,000.00 |
2,070,000.00 |
2,275,000.00 |
0.0M |
| 2022-06-30 |
2,100,000.00 |
2,140,000.00 |
2,020,000.00 |
2,140,000.00 |
0.0M |
| 2022-06-29 |
2,130,000.00 |
2,130,000.00 |
2,100,000.00 |
2,100,000.00 |
0.0M |
| 2022-06-28 |
2,150,000.00 |
2,195,000.00 |
2,030,000.00 |
2,130,000.00 |
0.0M |
| 2022-06-27 |
2,120,000.00 |
2,200,000.00 |
2,110,000.00 |
2,150,000.00 |
0.0M |
| 2022-06-24 |
1,980,000.00 |
2,105,000.00 |
1,980,000.00 |
2,100,000.00 |
0.0M |
| 2022-06-23 |
1,950,000.00 |
2,090,000.00 |
1,910,000.00 |
2,080,000.00 |
0.0M |
| 2022-06-22 |
1,950,000.00 |
1,980,000.00 |
1,950,000.00 |
1,950,000.00 |
0.0M |
| 2022-06-21 |
1,910,000.00 |
1,988,000.00 |
1,910,000.00 |
1,980,000.00 |
0.0M |
| 2022-06-20 |
2,250,000.00 |
2,250,000.00 |
1,830,000.00 |
1,910,000.00 |
0.0M |
| 2022-06-17 |
2,175,000.00 |
2,700,000.00 |
2,050,000.00 |
2,150,000.00 |
0.0M |
| 2022-06-16 |
1,840,000.00 |
2,290,000.00 |
1,796,000.00 |
2,050,000.00 |
0.0M |
| 2022-06-15 |
1,500,000.00 |
1,796,000.00 |
1,500,000.00 |
1,796,000.00 |
0.0M |
| 2022-06-14 |
2,440,000.00 |
2,440,000.00 |
1,456,000.00 |
1,522,000.00 |
0.0M |
| 2022-06-13 |
3,395,000.00 |
3,395,000.00 |
2,430,000.00 |
2,430,000.00 |
0.0M |
| 2022-06-10 |
3,660,000.00 |
3,685,000.00 |
3,200,000.00 |
3,395,000.00 |
0.0M |
| 2022-06-09 |
3,250,000.00 |
3,800,000.00 |
3,200,000.00 |
3,450,000.00 |
0.0M |
| 2022-06-08 |
3,130,000.00 |
3,260,000.00 |
3,130,000.00 |
3,250,000.00 |
0.0M |
| 2022-06-07 |
3,460,000.00 |
3,460,000.00 |
3,120,000.00 |
3,265,000.00 |
0.0M |
| 2022-06-06 |
3,660,000.00 |
3,660,000.00 |
3,450,000.00 |
3,460,000.00 |
0.0M |
| 2022-06-03 |
3,870,000.00 |
3,870,000.00 |
3,450,000.00 |
3,620,000.00 |
0.0M |
| 2022-06-02 |
3,800,000.00 |
3,880,000.00 |
3,790,000.00 |
3,840,000.00 |
0.0M |
| 2022-06-01 |
4,000,000.00 |
4,000,000.00 |
3,800,000.00 |
3,800,000.00 |
0.0M |
| 2022-05-31 |
4,120,000.00 |
4,120,000.00 |
4,000,000.00 |
4,000,000.00 |
0.0M |
| 2022-05-30 |
4,200,000.00 |
4,200,000.00 |
3,800,000.00 |
4,120,000.00 |
0.0M |
| 2022-05-27 |
4,185,000.00 |
4,245,000.00 |
4,180,000.00 |
4,180,000.00 |
0.0M |
| 2022-05-26 |
4,170,000.00 |
4,180,000.00 |
4,170,000.00 |
4,180,000.00 |
0.0M |
| 2022-05-25 |
4,220,000.00 |
4,250,000.00 |
4,170,000.00 |
4,170,000.00 |
0.0M |
| 2022-05-24 |
4,230,000.00 |
4,300,000.00 |
4,210,000.00 |
4,220,000.00 |
0.0M |
| 2022-05-23 |
4,210,000.00 |
4,230,000.00 |
4,210,000.00 |
4,230,000.00 |
0.0M |
| 2022-05-20 |
4,190,000.00 |
4,210,000.00 |
4,180,000.00 |
4,210,000.00 |
0.0M |
| 2022-05-19 |
4,200,000.00 |
4,265,000.00 |
4,190,000.00 |
4,190,000.00 |
0.0M |
| 2022-05-18 |
4,300,000.00 |
4,300,000.00 |
4,200,000.00 |
4,200,000.00 |
0.0M |
| 2022-05-17 |
4,360,000.00 |
4,385,000.00 |
4,200,000.00 |
4,300,000.00 |
0.0M |
| 2022-05-16 |
4,300,000.00 |
4,360,000.00 |
4,300,000.00 |
4,300,000.00 |
0.0M |
| 2022-05-13 |
4,200,000.00 |
4,370,000.00 |
4,100,000.00 |
4,300,000.00 |
0.0M |
| 2022-05-12 |
4,455,000.00 |
4,500,000.00 |
4,195,000.00 |
4,200,000.00 |
0.0M |
| 2022-05-11 |
4,390,000.00 |
4,560,000.00 |
4,300,000.00 |
4,455,000.00 |
0.0M |
| 2022-05-10 |
4,405,000.00 |
4,450,000.00 |
4,225,000.00 |
4,390,000.00 |
0.0M |
| 2022-05-09 |
4,520,000.00 |
4,520,000.00 |
4,300,000.00 |
4,400,000.00 |
0.0M |
| 2022-05-06 |
4,550,000.00 |
4,580,000.00 |
4,500,000.00 |
4,520,000.00 |
0.0M |
| 2022-05-05 |
4,695,000.00 |
4,695,000.00 |
4,500,000.00 |
4,500,000.00 |
0.0M |
| 2022-05-04 |
4,700,000.00 |
4,765,000.00 |
4,520,000.00 |
4,695,000.00 |
0.0M |
| 2022-05-03 |
4,700,000.00 |
4,730,000.00 |
4,700,000.00 |
4,730,000.00 |
0.0M |
| 2022-05-02 |
4,880,000.00 |
4,880,000.00 |
4,540,000.00 |
4,700,000.00 |
0.0M |
| 2022-04-29 |
4,695,000.00 |
4,880,000.00 |
4,595,000.00 |
4,880,000.00 |
0.0M |
| 2022-04-28 |
4,775,000.00 |
4,775,000.00 |
4,525,000.00 |
4,690,000.00 |
0.0M |
| 2022-04-27 |
4,600,000.00 |
4,980,000.00 |
4,540,000.00 |
4,775,000.00 |
0.0M |
| 2022-04-26 |
5,300,000.00 |
5,350,000.00 |
4,530,000.00 |
4,540,000.00 |
0.0M |
| 2022-04-25 |
5,000,000.00 |
5,600,000.00 |
4,900,000.00 |
5,300,000.00 |
0.0M |
| 2022-04-22 |
5,300,000.00 |
5,300,000.00 |
4,900,000.00 |
5,190,000.00 |
0.0M |
| 2022-04-21 |
5,400,000.00 |
5,480,000.00 |
5,280,000.00 |
5,300,000.00 |
0.0M |
| 2022-04-20 |
5,490,000.00 |
5,500,000.00 |
5,360,000.00 |
5,360,000.00 |
0.0M |
| 2022-04-19 |
5,440,000.00 |
5,490,000.00 |
5,440,000.00 |
5,490,000.00 |
0.0M |
| 2022-04-14 |
5,430,000.00 |
5,440,000.00 |
5,280,000.00 |
5,440,000.00 |
0.0M |
| 2022-04-13 |
5,430,000.00 |
5,500,000.00 |
5,220,000.00 |
5,430,000.00 |
0.0M |
| 2022-04-12 |
5,600,000.00 |
5,600,000.00 |
5,350,000.00 |
5,430,000.00 |
0.0M |
| 2022-04-11 |
5,780,000.00 |
5,780,000.00 |
5,260,000.00 |
5,620,000.00 |
0.0M |
| 2022-04-08 |
5,770,000.00 |
5,790,000.00 |
5,700,000.00 |
5,780,000.00 |
0.0M |
| 2022-04-07 |
5,720,000.00 |
5,840,000.00 |
5,710,000.00 |
5,770,000.00 |
0.0M |
| 2022-04-06 |
6,000,000.00 |
6,000,000.00 |
5,700,000.00 |
5,710,000.00 |
0.0M |
| 2022-04-05 |
6,000,000.00 |
6,000,000.00 |
5,820,000.00 |
6,000,000.00 |
0.0M |
| 2022-04-04 |
5,950,000.00 |
6,100,000.00 |
5,910,000.00 |
5,960,000.00 |
0.0M |
| 2022-04-01 |
5,990,000.00 |
6,120,000.00 |
5,990,000.00 |
6,060,000.00 |
0.0M |
| 2022-03-31 |
6,100,000.00 |
6,130,000.00 |
5,990,000.00 |
5,990,000.00 |
0.0M |
| 2022-03-30 |
6,090,000.00 |
6,160,000.00 |
6,050,000.00 |
6,050,000.00 |
0.0M |
| 2022-03-29 |
6,000,000.00 |
6,140,000.00 |
6,000,000.00 |
6,090,000.00 |
0.0M |
| 2022-03-28 |
6,000,000.00 |
6,100,000.00 |
5,840,000.00 |
6,000,000.00 |
0.0M |
| 2022-03-25 |
5,780,000.00 |
6,360,000.00 |
5,610,000.00 |
6,000,000.00 |
0.0M |
| 2022-03-24 |
5,820,000.00 |
5,900,000.00 |
5,560,000.00 |
5,780,000.00 |
0.0M |
| 2022-03-23 |
6,100,000.00 |
6,160,000.00 |
5,700,000.00 |
5,850,000.00 |
0.0M |
| 2022-03-22 |
6,200,000.00 |
6,350,000.00 |
5,910,000.00 |
6,070,000.00 |
0.0M |
| 2022-03-21 |
6,020,000.00 |
6,200,000.00 |
5,820,000.00 |
6,200,000.00 |
0.0M |
| 2022-03-18 |
6,200,000.00 |
6,300,000.00 |
5,760,000.00 |
5,920,000.00 |
0.0M |
| 2022-03-17 |
6,300,000.00 |
6,360,000.00 |
6,000,000.00 |
6,180,000.00 |
0.0M |
| 2022-03-16 |
6,100,000.00 |
6,700,000.00 |
6,100,000.00 |
6,200,000.00 |
0.0M |
| 2022-03-15 |
6,290,000.00 |
6,400,000.00 |
5,990,000.00 |
6,100,000.00 |
0.0M |
| 2022-03-14 |
6,000,000.00 |
6,550,000.00 |
5,800,000.00 |
6,480,000.00 |
0.0M |
| 2022-03-11 |
5,800,000.00 |
6,330,000.00 |
5,800,000.00 |
6,090,000.00 |
0.0M |
| 2022-03-10 |
6,000,000.00 |
6,000,000.00 |
5,620,000.00 |
5,800,000.00 |
0.0M |
| 2022-03-09 |
5,670,000.00 |
5,940,000.00 |
5,530,000.00 |
5,940,000.00 |
0.0M |
| 2022-03-08 |
5,700,000.00 |
5,900,000.00 |
5,200,000.00 |
5,530,000.00 |
0.0M |
| 2022-03-07 |
6,120,000.00 |
6,500,000.00 |
5,680,000.00 |
5,890,000.00 |
0.0M |
| 2022-03-04 |
6,820,000.00 |
6,860,000.00 |
6,140,000.00 |
6,740,000.00 |
0.0M |
| 2022-03-03 |
7,010,000.00 |
7,190,000.00 |
6,830,000.00 |
6,840,000.00 |
0.0M |
| 2022-03-02 |
6,810,000.00 |
7,190,000.00 |
6,810,000.00 |
6,840,000.00 |
0.0M |
| 2022-03-01 |
7,100,000.00 |
7,200,000.00 |
6,800,000.00 |
6,810,000.00 |
0.0M |
| 2022-02-28 |
7,320,000.00 |
7,320,000.00 |
6,700,000.00 |
7,020,000.00 |
0.0M |
| 2022-02-25 |
6,900,000.00 |
7,490,000.00 |
6,900,000.00 |
7,380,000.00 |
0.0M |
| 2022-02-24 |
7,200,000.00 |
7,350,000.00 |
6,250,000.00 |
6,840,000.00 |
0.0M |
| 2022-02-23 |
7,480,000.00 |
7,950,000.00 |
7,420,000.00 |
7,830,000.00 |
0.0M |
| 2022-02-22 |
7,200,000.00 |
7,650,000.00 |
7,000,000.00 |
7,480,000.00 |
0.0M |
| 2022-02-21 |
7,720,000.00 |
7,760,000.00 |
7,180,000.00 |
7,460,000.00 |
0.0M |
| 2022-02-18 |
8,050,000.00 |
8,050,000.00 |
7,700,000.00 |
7,710,000.00 |
0.0M |
| 2022-02-17 |
8,280,000.00 |
8,280,000.00 |
7,910,000.00 |
8,100,000.00 |
0.0M |
| 2022-02-16 |
8,660,000.00 |
8,760,000.00 |
8,280,000.00 |
8,280,000.00 |
0.0M |
| 2022-02-15 |
7,800,000.00 |
8,390,000.00 |
7,800,000.00 |
8,260,000.00 |
0.0M |
| 2022-02-14 |
8,050,000.00 |
8,060,000.00 |
7,640,000.00 |
7,800,000.00 |
0.0M |
| 2022-02-11 |
8,140,000.00 |
8,270,000.00 |
8,030,000.00 |
8,180,000.00 |
0.0M |
| 2022-02-10 |
8,950,000.00 |
8,980,000.00 |
8,060,000.00 |
8,320,000.00 |
0.0M |
| 2022-02-09 |
8,010,000.00 |
9,120,000.00 |
7,620,000.00 |
8,980,000.00 |
0.0M |
| 2022-02-08 |
8,750,000.00 |
8,750,000.00 |
7,880,000.00 |
8,010,000.00 |
0.0M |
| 2022-02-07 |
8,900,000.00 |
8,900,000.00 |
8,560,000.00 |
8,740,000.00 |
0.0M |
| 2022-02-04 |
9,240,000.00 |
9,240,000.00 |
8,700,000.00 |
9,060,000.00 |
0.0M |
| 2022-02-03 |
9,500,000.00 |
9,600,000.00 |
8,800,000.00 |
9,220,000.00 |
0.0M |
| 2022-02-02 |
9,890,000.00 |
9,890,000.00 |
9,400,000.00 |
9,470,000.00 |
0.0M |
| 2022-02-01 |
10,100,000.00 |
10,100,000.00 |
9,710,000.00 |
9,890,000.00 |
0.0M |
| 2022-01-31 |
10,000,000.00 |
10,300,000.00 |
9,500,000.00 |
10,000,000.00 |
0.0M |
| 2022-01-28 |
9,700,000.00 |
10,640,000.00 |
9,440,000.00 |
9,870,000.00 |
0.0M |
| 2022-01-27 |
9,200,000.00 |
10,140,000.00 |
9,200,000.00 |
9,450,000.00 |
0.0M |
| 2022-01-26 |
11,000,000.00 |
11,200,000.00 |
8,920,000.00 |
9,200,000.00 |
0.0M |
| 2022-01-25 |
13,000,000.00 |
13,880,000.00 |
10,600,000.00 |
10,900,000.00 |
0.0M |
| 2022-01-24 |
10,800,000.00 |
12,400,000.00 |
10,340,000.00 |
11,260,000.00 |
0.0M |
| 2022-01-21 |
11,460,000.00 |
11,460,000.00 |
10,400,000.00 |
10,960,000.00 |
0.0M |
| 2022-01-20 |
11,640,000.00 |
11,800,000.00 |
11,000,000.00 |
11,460,000.00 |
0.0M |
| 2022-01-19 |
12,820,000.00 |
12,820,000.00 |
11,620,000.00 |
12,000,000.00 |
0.0M |
| 2022-01-18 |
12,220,000.00 |
14,000,000.00 |
11,920,000.00 |
12,980,000.00 |
0.0M |
| 2022-01-17 |
11,980,000.00 |
14,460,000.00 |
11,640,000.00 |
12,440,000.00 |
0.0M |
| 2022-01-14 |
10,320,000.00 |
11,700,000.00 |
9,820,000.00 |
11,700,000.00 |
0.0M |
| 2022-01-13 |
10,420,000.00 |
10,580,000.00 |
9,800,000.00 |
10,300,000.00 |
0.0M |
| 2022-01-12 |
11,300,000.00 |
12,000,000.00 |
10,180,000.00 |
10,400,000.00 |
0.0M |
| 2022-01-11 |
12,000,000.00 |
12,880,000.00 |
10,800,000.00 |
11,240,000.00 |
0.0M |
| 2022-01-10 |
10,400,000.00 |
14,400,000.00 |
9,710,000.00 |
11,280,000.00 |
0.0M |
| 2022-01-07 |
9,500,000.00 |
10,260,000.00 |
8,900,000.00 |
10,180,000.00 |
0.0M |
| 2022-01-06 |
7,600,000.00 |
10,480,000.00 |
7,600,000.00 |
9,080,000.00 |
0.0M |
| 2022-01-05 |
8,130,000.00 |
8,140,000.00 |
7,400,000.00 |
7,810,000.00 |
0.0M |
| 2022-01-04 |
8,300,000.00 |
8,500,000.00 |
8,000,000.00 |
8,130,000.00 |
0.0M |
| 2022-01-03 |
8,780,000.00 |
8,780,000.00 |
8,050,000.00 |
8,300,000.00 |
0.0M |