| 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 |
| 2022-12-29 |
13,800.00 |
13,800.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2022-12-22 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-12-21 |
13,500.00 |
13,950.00 |
13,500.00 |
13,950.00 |
0.0M |
| 2022-12-19 |
14,450.00 |
14,450.00 |
14,450.00 |
14,450.00 |
0.0M |
| 2022-12-16 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-12-13 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-12-08 |
13,750.00 |
13,750.00 |
13,750.00 |
13,750.00 |
0.0M |
| 2022-12-07 |
13,800.00 |
13,800.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2022-11-28 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-11-24 |
13,950.00 |
13,950.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2022-11-18 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-11-17 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2022-11-15 |
13,950.00 |
13,950.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2022-11-14 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-11-11 |
13,000.00 |
13,400.00 |
11,000.00 |
13,400.00 |
0.0M |
| 2022-11-10 |
12,250.00 |
14,300.00 |
12,200.00 |
12,200.00 |
0.0M |
| 2022-11-08 |
14,350.00 |
14,350.00 |
14,350.00 |
14,350.00 |
0.0M |
| 2022-11-07 |
14,000.00 |
14,400.00 |
14,000.00 |
14,400.00 |
0.0M |
| 2022-11-04 |
15,000.00 |
15,000.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-11-03 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-11-02 |
12,000.00 |
14,400.00 |
12,000.00 |
14,350.00 |
0.0M |
| 2022-11-01 |
13,950.00 |
13,950.00 |
13,950.00 |
14,000.00 |
0.0M |
| 2022-10-28 |
14,500.00 |
14,500.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-10-27 |
14,000.00 |
14,500.00 |
14,000.00 |
14,500.00 |
0.0M |
| 2022-10-26 |
15,000.00 |
15,000.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-10-25 |
14,000.00 |
14,400.00 |
14,000.00 |
14,400.00 |
0.0M |
| 2022-10-24 |
14,000.00 |
14,950.00 |
14,000.00 |
14,950.00 |
0.0M |
| 2022-10-21 |
14,950.00 |
14,950.00 |
14,950.00 |
14,950.00 |
0.0M |
| 2022-10-20 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-10-19 |
14,000.00 |
15,000.00 |
14,000.00 |
15,000.00 |
0.0M |
| 2022-10-18 |
13,000.00 |
15,000.00 |
13,000.00 |
15,000.00 |
0.0M |
| 2022-10-17 |
14,450.00 |
14,500.00 |
14,450.00 |
14,500.00 |
0.0M |
| 2022-10-14 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-10-13 |
14,500.00 |
14,500.00 |
13,550.00 |
13,550.00 |
0.0M |
| 2022-10-12 |
15,900.00 |
15,900.00 |
15,900.00 |
15,900.00 |
0.0M |
| 2022-10-11 |
13,500.00 |
13,950.00 |
13,500.00 |
13,950.00 |
0.0M |
| 2022-10-07 |
14,000.00 |
14,000.00 |
12,500.00 |
12,500.00 |
0.0M |
| 2022-10-05 |
15,200.00 |
15,200.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-10-04 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-09-30 |
14,500.00 |
14,500.00 |
14,500.00 |
15,000.00 |
0.0M |
| 2022-09-28 |
14,000.00 |
14,000.00 |
14,000.00 |
14,900.00 |
0.0M |
| 2022-09-27 |
13,500.00 |
13,500.00 |
13,500.00 |
14,950.00 |
0.0M |
| 2022-09-26 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-09-23 |
13,250.00 |
15,300.00 |
13,200.00 |
15,300.00 |
0.0M |
| 2022-09-22 |
15,500.00 |
15,500.00 |
15,500.00 |
15,500.00 |
0.0M |
| 2022-09-20 |
13,100.00 |
14,950.00 |
13,100.00 |
14,950.00 |
0.0M |
| 2022-09-19 |
12,950.00 |
14,000.00 |
12,950.00 |
14,000.00 |
0.0M |
| 2022-09-16 |
13,950.00 |
13,950.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2022-09-15 |
14,000.00 |
14,000.00 |
13,150.00 |
13,150.00 |
0.0M |
| 2022-09-14 |
13,300.00 |
15,950.00 |
13,300.00 |
15,450.00 |
0.0M |
| 2022-09-13 |
13,150.00 |
15,450.00 |
13,150.00 |
15,450.00 |
0.0M |
| 2022-09-08 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-09-07 |
15,200.00 |
15,200.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2022-09-06 |
13,300.00 |
13,300.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2022-09-05 |
14,350.00 |
14,350.00 |
13,550.00 |
13,550.00 |
0.0M |
| 2022-09-02 |
13,950.00 |
13,950.00 |
13,950.00 |
15,850.00 |
0.0M |
| 2022-09-01 |
12,950.00 |
12,950.00 |
12,950.00 |
16,350.00 |
0.0M |
| 2022-08-31 |
14,300.00 |
14,300.00 |
14,300.00 |
14,300.00 |
0.0M |
| 2022-08-30 |
16,750.00 |
16,750.00 |
16,750.00 |
16,750.00 |
0.0M |
| 2022-08-26 |
12,400.00 |
14,750.00 |
12,400.00 |
14,750.00 |
0.0M |
| 2022-08-25 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2022-08-24 |
13,650.00 |
13,650.00 |
12,900.00 |
13,550.00 |
0.0M |
| 2022-08-23 |
13,900.00 |
15,000.00 |
13,900.00 |
15,000.00 |
0.0M |
| 2022-08-22 |
16,350.00 |
16,350.00 |
16,350.00 |
16,350.00 |
0.0M |
| 2022-08-19 |
17,050.00 |
17,050.00 |
14,850.00 |
14,850.00 |
0.0M |
| 2022-08-18 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-08-16 |
14,950.00 |
14,950.00 |
14,950.00 |
14,950.00 |
0.0M |
| 2022-08-12 |
13,600.00 |
15,000.00 |
13,600.00 |
15,000.00 |
0.0M |
| 2022-08-11 |
15,950.00 |
15,950.00 |
15,950.00 |
15,950.00 |
0.0M |
| 2022-08-10 |
13,500.00 |
14,800.00 |
13,500.00 |
14,800.00 |
0.0M |
| 2022-08-09 |
14,050.00 |
14,800.00 |
14,050.00 |
14,800.00 |
0.0M |
| 2022-08-08 |
14,600.00 |
15,800.00 |
14,600.00 |
15,800.00 |
0.0M |
| 2022-08-05 |
14,900.00 |
14,900.00 |
12,000.00 |
14,000.00 |
0.0M |
| 2022-08-04 |
12,600.00 |
14,000.00 |
12,600.00 |
14,000.00 |
0.0M |
| 2022-08-03 |
14,300.00 |
14,300.00 |
14,250.00 |
14,250.00 |
0.0M |
| 2022-08-02 |
14,300.00 |
14,300.00 |
13,500.00 |
14,300.00 |
0.0M |
| 2022-08-01 |
15,750.00 |
15,750.00 |
15,750.00 |
15,750.00 |
0.0M |
| 2022-07-29 |
14,250.00 |
18,500.00 |
14,250.00 |
18,500.00 |
0.0M |
| 2022-07-28 |
16,750.00 |
16,750.00 |
16,750.00 |
16,750.00 |
0.0M |
| 2022-07-27 |
14,950.00 |
14,950.00 |
14,050.00 |
14,950.00 |
0.0M |
| 2022-07-26 |
14,650.00 |
16,500.00 |
14,650.00 |
16,500.00 |
0.0M |
| 2022-07-25 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2022-07-22 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-07-21 |
14,450.00 |
14,450.00 |
14,450.00 |
14,450.00 |
0.0M |
| 2022-07-20 |
13,150.00 |
14,800.00 |
13,150.00 |
14,800.00 |
0.0M |
| 2022-07-19 |
15,450.00 |
15,450.00 |
15,450.00 |
15,450.00 |
0.0M |
| 2022-07-14 |
14,450.00 |
14,450.00 |
14,450.00 |
14,450.00 |
0.0M |
| 2022-07-13 |
14,850.00 |
14,850.00 |
14,850.00 |
14,850.00 |
0.0M |
| 2022-07-12 |
12,700.00 |
15,000.00 |
12,700.00 |
15,000.00 |
0.0M |
| 2022-07-11 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-07-08 |
14,950.00 |
14,950.00 |
14,950.00 |
14,950.00 |
0.0M |
| 2022-07-07 |
14,250.00 |
14,250.00 |
14,250.00 |
14,250.00 |
0.0M |
| 2022-07-06 |
11,550.00 |
12,450.00 |
11,050.00 |
12,450.00 |
0.0M |
| 2022-07-01 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-06-29 |
12,050.00 |
12,050.00 |
12,050.00 |
12,050.00 |
0.0M |
| 2022-06-21 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-06-16 |
12,500.00 |
13,700.00 |
12,500.00 |
13,700.00 |
0.0M |
| 2022-06-15 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-06-14 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.0M |
| 2022-06-10 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-06-09 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-06-08 |
15,500.00 |
15,500.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2022-05-30 |
14,750.00 |
14,750.00 |
14,750.00 |
14,750.00 |
0.0M |
| 2022-05-27 |
14,000.00 |
14,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-05-16 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-05-13 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-05-12 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-05-11 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2022-05-10 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-05-09 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-05-06 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-04-14 |
15,000.00 |
15,000.00 |
15,000.00 |
15,300.00 |
0.0M |
| 2022-04-07 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-04-06 |
15,400.00 |
15,400.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-04-05 |
15,000.00 |
15,300.00 |
15,000.00 |
15,300.00 |
0.0M |
| 2022-04-04 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-04-01 |
14,400.00 |
14,950.00 |
14,400.00 |
14,950.00 |
0.0M |
| 2022-03-31 |
14,400.00 |
14,400.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2022-03-30 |
15,250.00 |
15,250.00 |
15,250.00 |
15,250.00 |
0.0M |
| 2022-03-29 |
15,100.00 |
15,100.00 |
15,100.00 |
15,250.00 |
0.0M |
| 2022-03-28 |
15,350.00 |
15,350.00 |
15,350.00 |
15,350.00 |
0.0M |
| 2022-03-25 |
15,000.00 |
15,400.00 |
15,000.00 |
15,400.00 |
0.0M |
| 2022-03-24 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-23 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-22 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-21 |
15,300.00 |
15,400.00 |
15,300.00 |
15,400.00 |
0.0M |
| 2022-03-18 |
15,400.00 |
15,400.00 |
15,300.00 |
15,300.00 |
0.0M |
| 2022-03-17 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-16 |
15,400.00 |
15,400.00 |
15,300.00 |
15,400.00 |
0.0M |
| 2022-03-15 |
15,050.00 |
15,400.00 |
15,050.00 |
15,400.00 |
0.0M |
| 2022-03-14 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-11 |
15,500.00 |
15,500.00 |
15,050.00 |
15,050.00 |
0.0M |
| 2022-03-04 |
16,500.00 |
16,500.00 |
16,400.00 |
16,400.00 |
0.0M |
| 2022-03-03 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2022-03-02 |
16,650.00 |
16,650.00 |
15,500.00 |
16,500.00 |
0.0M |
| 2022-02-28 |
16,950.00 |
17,000.00 |
16,800.00 |
16,800.00 |
0.0M |
| 2022-02-25 |
15,500.00 |
16,950.00 |
15,500.00 |
16,950.00 |
0.0M |
| 2022-02-24 |
15,500.00 |
15,500.00 |
15,500.00 |
15,500.00 |
0.0M |
| 2022-02-23 |
15,050.00 |
17,550.00 |
15,050.00 |
17,550.00 |
0.0M |
| 2022-02-22 |
15,050.00 |
17,300.00 |
15,050.00 |
17,300.00 |
0.0M |
| 2022-02-21 |
16,500.00 |
16,500.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2022-02-18 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2022-02-17 |
15,200.00 |
17,350.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2022-02-16 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-02-15 |
15,050.00 |
15,050.00 |
15,050.00 |
15,050.00 |
0.0M |
| 2022-02-14 |
15,050.00 |
15,050.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-02-11 |
15,050.00 |
15,050.00 |
15,050.00 |
15,050.00 |
0.0M |
| 2022-02-10 |
15,300.00 |
15,300.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-02-09 |
15,500.00 |
15,500.00 |
15,500.00 |
15,600.00 |
0.0M |
| 2022-02-08 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2022-02-07 |
13,100.00 |
14,800.00 |
13,100.00 |
14,800.00 |
0.0M |
| 2022-02-04 |
15,500.00 |
15,500.00 |
15,300.00 |
15,300.00 |
0.0M |
| 2022-02-03 |
15,500.00 |
15,500.00 |
15,450.00 |
15,500.00 |
0.0M |
| 2022-01-28 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-01-26 |
14,850.00 |
14,850.00 |
14,850.00 |
14,850.00 |
0.0M |
| 2022-01-25 |
15,450.00 |
15,450.00 |
15,450.00 |
15,450.00 |
0.0M |
| 2022-01-24 |
14,950.00 |
14,950.00 |
14,950.00 |
14,950.00 |
0.0M |
| 2022-01-21 |
13,600.00 |
15,250.00 |
13,600.00 |
15,250.00 |
0.0M |
| 2022-01-19 |
14,950.00 |
15,000.00 |
14,950.00 |
15,000.00 |
0.0M |
| 2022-01-18 |
13,550.00 |
14,950.00 |
13,550.00 |
14,950.00 |
0.0M |
| 2022-01-17 |
13,200.00 |
15,000.00 |
13,200.00 |
15,000.00 |
0.0M |
| 2022-01-14 |
15,000.00 |
15,300.00 |
15,000.00 |
15,300.00 |
0.0M |
| 2022-01-13 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-01-12 |
15,000.00 |
15,050.00 |
15,000.00 |
15,050.00 |
0.0M |
| 2022-01-11 |
15,050.00 |
15,050.00 |
15,050.00 |
15,050.00 |
0.0M |
| 2022-01-10 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-01-07 |
15,150.00 |
15,150.00 |
14,100.00 |
14,100.00 |
0.0M |
| 2022-01-06 |
15,100.00 |
15,150.00 |
15,100.00 |
15,150.00 |
0.0M |
| 2022-01-05 |
15,000.00 |
15,000.00 |
13,900.00 |
14,950.00 |
0.0M |
| 2022-01-04 |
14,350.00 |
15,950.00 |
14,350.00 |
15,950.00 |
0.0M |
| 2022-01-03 |
15,900.00 |
15,900.00 |
15,850.00 |
15,900.00 |
0.0M |