| 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 |
705.00 |
705.00 |
660.00 |
695.00 |
0.2M |
| 2022-12-29 |
710.00 |
710.00 |
645.00 |
660.00 |
0.1M |
| 2022-12-28 |
620.00 |
665.00 |
620.00 |
660.00 |
0.2M |
| 2022-12-27 |
670.00 |
670.00 |
655.00 |
665.00 |
0.1M |
| 2022-12-26 |
700.00 |
700.00 |
650.00 |
670.00 |
0.2M |
| 2022-12-23 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2022-12-22 |
680.00 |
685.00 |
660.00 |
680.00 |
0.0M |
| 2022-12-21 |
675.00 |
680.00 |
655.00 |
680.00 |
0.2M |
| 2022-12-20 |
745.00 |
745.00 |
645.00 |
675.00 |
0.3M |
| 2022-12-19 |
690.00 |
690.00 |
665.00 |
675.00 |
0.0M |
| 2022-12-16 |
720.00 |
720.00 |
635.00 |
680.00 |
0.5M |
| 2022-12-15 |
685.00 |
685.00 |
655.00 |
665.00 |
0.1M |
| 2022-12-14 |
740.00 |
740.00 |
675.00 |
685.00 |
0.0M |
| 2022-12-13 |
735.00 |
735.00 |
670.00 |
685.00 |
0.0M |
| 2022-12-12 |
690.00 |
690.00 |
655.00 |
685.00 |
0.1M |
| 2022-12-09 |
685.00 |
690.00 |
670.00 |
680.00 |
0.0M |
| 2022-12-08 |
735.00 |
735.00 |
675.00 |
685.00 |
0.0M |
| 2022-12-07 |
690.00 |
690.00 |
670.00 |
685.00 |
0.0M |
| 2022-12-06 |
730.00 |
730.00 |
670.00 |
690.00 |
0.1M |
| 2022-12-05 |
750.00 |
750.00 |
655.00 |
680.00 |
0.7M |
| 2022-12-02 |
750.00 |
750.00 |
690.00 |
690.00 |
0.0M |
| 2022-12-01 |
700.00 |
700.00 |
675.00 |
690.00 |
0.0M |
| 2022-11-30 |
750.00 |
750.00 |
675.00 |
700.00 |
0.2M |
| 2022-11-29 |
740.00 |
740.00 |
675.00 |
690.00 |
0.1M |
| 2022-11-28 |
735.00 |
735.00 |
675.00 |
690.00 |
0.0M |
| 2022-11-25 |
700.00 |
700.00 |
675.00 |
690.00 |
0.0M |
| 2022-11-24 |
690.00 |
690.00 |
685.00 |
690.00 |
0.0M |
| 2022-11-23 |
715.00 |
715.00 |
675.00 |
690.00 |
0.0M |
| 2022-11-22 |
710.00 |
710.00 |
670.00 |
690.00 |
0.0M |
| 2022-11-21 |
700.00 |
700.00 |
665.00 |
685.00 |
0.1M |
| 2022-11-18 |
700.00 |
700.00 |
660.00 |
700.00 |
0.2M |
| 2022-11-17 |
700.00 |
700.00 |
675.00 |
690.00 |
0.1M |
| 2022-11-16 |
665.00 |
700.00 |
665.00 |
690.00 |
0.0M |
| 2022-11-15 |
710.00 |
710.00 |
690.00 |
700.00 |
0.0M |
| 2022-11-14 |
740.00 |
740.00 |
690.00 |
710.00 |
0.0M |
| 2022-11-11 |
750.00 |
750.00 |
675.00 |
710.00 |
0.1M |
| 2022-11-10 |
685.00 |
705.00 |
665.00 |
705.00 |
0.4M |
| 2022-11-09 |
735.00 |
735.00 |
670.00 |
685.00 |
0.0M |
| 2022-11-08 |
700.00 |
700.00 |
665.00 |
690.00 |
0.0M |
| 2022-11-07 |
730.00 |
730.00 |
675.00 |
690.00 |
0.1M |
| 2022-11-04 |
685.00 |
690.00 |
650.00 |
690.00 |
0.3M |
| 2022-11-03 |
620.00 |
700.00 |
620.00 |
680.00 |
0.0M |
| 2022-11-02 |
690.00 |
695.00 |
665.00 |
665.00 |
0.1M |
| 2022-11-01 |
655.00 |
705.00 |
655.00 |
685.00 |
0.1M |
| 2022-10-31 |
655.00 |
710.00 |
655.00 |
700.00 |
0.2M |
| 2022-10-28 |
695.00 |
700.00 |
670.00 |
700.00 |
0.0M |
| 2022-10-27 |
630.00 |
710.00 |
630.00 |
685.00 |
0.1M |
| 2022-10-26 |
650.00 |
690.00 |
650.00 |
675.00 |
0.0M |
| 2022-10-25 |
695.00 |
700.00 |
655.00 |
680.00 |
0.2M |
| 2022-10-24 |
695.00 |
710.00 |
670.00 |
690.00 |
0.1M |
| 2022-10-21 |
700.00 |
700.00 |
665.00 |
690.00 |
0.1M |
| 2022-10-20 |
730.00 |
730.00 |
670.00 |
680.00 |
0.0M |
| 2022-10-19 |
700.00 |
705.00 |
670.00 |
690.00 |
0.2M |
| 2022-10-18 |
700.00 |
700.00 |
675.00 |
695.00 |
0.0M |
| 2022-10-17 |
710.00 |
725.00 |
670.00 |
690.00 |
0.1M |
| 2022-10-14 |
720.00 |
720.00 |
680.00 |
700.00 |
0.3M |
| 2022-10-13 |
715.00 |
715.00 |
675.00 |
695.00 |
0.0M |
| 2022-10-12 |
700.00 |
700.00 |
675.00 |
690.00 |
0.0M |
| 2022-10-11 |
705.00 |
705.00 |
675.00 |
695.00 |
0.0M |
| 2022-10-10 |
690.00 |
700.00 |
665.00 |
695.00 |
0.1M |
| 2022-10-07 |
675.00 |
690.00 |
650.00 |
680.00 |
0.1M |
| 2022-10-06 |
680.00 |
680.00 |
645.00 |
665.00 |
0.1M |
| 2022-10-05 |
680.00 |
680.00 |
645.00 |
650.00 |
0.1M |
| 2022-10-04 |
670.00 |
700.00 |
650.00 |
650.00 |
0.3M |
| 2022-10-03 |
670.00 |
675.00 |
650.00 |
650.00 |
0.1M |
| 2022-09-30 |
680.00 |
680.00 |
625.00 |
650.00 |
0.2M |
| 2022-09-29 |
670.00 |
680.00 |
650.00 |
650.00 |
0.1M |
| 2022-09-28 |
680.00 |
685.00 |
660.00 |
660.00 |
0.0M |
| 2022-09-27 |
690.00 |
690.00 |
665.00 |
665.00 |
0.2M |
| 2022-09-26 |
680.00 |
695.00 |
660.00 |
675.00 |
0.1M |
| 2022-09-23 |
690.00 |
690.00 |
655.00 |
665.00 |
0.3M |
| 2022-09-22 |
695.00 |
695.00 |
660.00 |
670.00 |
0.2M |
| 2022-09-21 |
695.00 |
695.00 |
670.00 |
670.00 |
0.1M |
| 2022-09-20 |
705.00 |
705.00 |
680.00 |
680.00 |
0.1M |
| 2022-09-19 |
680.00 |
690.00 |
665.00 |
685.00 |
0.1M |
| 2022-09-16 |
660.00 |
685.00 |
660.00 |
665.00 |
0.1M |
| 2022-09-15 |
675.00 |
690.00 |
655.00 |
660.00 |
0.2M |
| 2022-09-14 |
690.00 |
690.00 |
665.00 |
670.00 |
0.3M |
| 2022-09-13 |
695.00 |
695.00 |
665.00 |
670.00 |
0.1M |
| 2022-09-12 |
695.00 |
695.00 |
670.00 |
670.00 |
0.1M |
| 2022-09-09 |
695.00 |
695.00 |
670.00 |
695.00 |
0.0M |
| 2022-09-08 |
695.00 |
695.00 |
655.00 |
690.00 |
0.4M |
| 2022-09-07 |
700.00 |
700.00 |
650.00 |
690.00 |
0.1M |
| 2022-09-06 |
690.00 |
700.00 |
675.00 |
680.00 |
0.1M |
| 2022-09-05 |
700.00 |
700.00 |
675.00 |
675.00 |
0.1M |
| 2022-09-02 |
700.00 |
700.00 |
675.00 |
695.00 |
0.0M |
| 2022-09-01 |
725.00 |
725.00 |
680.00 |
680.00 |
0.0M |
| 2022-08-31 |
700.00 |
705.00 |
680.00 |
695.00 |
0.0M |
| 2022-08-30 |
705.00 |
705.00 |
680.00 |
685.00 |
0.1M |
| 2022-08-29 |
700.00 |
710.00 |
685.00 |
685.00 |
0.0M |
| 2022-08-26 |
715.00 |
715.00 |
680.00 |
700.00 |
0.0M |
| 2022-08-25 |
675.00 |
720.00 |
665.00 |
700.00 |
0.3M |
| 2022-08-24 |
680.00 |
680.00 |
650.00 |
665.00 |
0.2M |
| 2022-08-23 |
670.00 |
670.00 |
650.00 |
660.00 |
0.1M |
| 2022-08-22 |
670.00 |
670.00 |
650.00 |
660.00 |
0.1M |
| 2022-08-19 |
675.00 |
675.00 |
650.00 |
655.00 |
0.5M |
| 2022-08-18 |
700.00 |
700.00 |
650.00 |
665.00 |
0.2M |
| 2022-08-16 |
675.00 |
700.00 |
660.00 |
660.00 |
0.1M |
| 2022-08-15 |
675.00 |
680.00 |
645.00 |
675.00 |
0.4M |
| 2022-08-12 |
695.00 |
695.00 |
650.00 |
675.00 |
0.3M |
| 2022-08-11 |
695.00 |
695.00 |
670.00 |
675.00 |
0.1M |
| 2022-08-10 |
700.00 |
700.00 |
665.00 |
680.00 |
0.1M |
| 2022-08-09 |
700.00 |
700.00 |
675.00 |
680.00 |
0.1M |
| 2022-08-08 |
700.00 |
700.00 |
680.00 |
680.00 |
0.1M |
| 2022-08-05 |
695.00 |
700.00 |
685.00 |
700.00 |
0.1M |
| 2022-08-04 |
700.00 |
700.00 |
685.00 |
695.00 |
0.0M |
| 2022-08-03 |
705.00 |
705.00 |
690.00 |
690.00 |
0.1M |
| 2022-08-02 |
705.00 |
705.00 |
695.00 |
695.00 |
0.0M |
| 2022-08-01 |
710.00 |
710.00 |
695.00 |
700.00 |
0.1M |
| 2022-07-29 |
710.00 |
710.00 |
695.00 |
705.00 |
0.1M |
| 2022-07-28 |
720.00 |
720.00 |
695.00 |
695.00 |
0.1M |
| 2022-07-27 |
715.00 |
715.00 |
700.00 |
700.00 |
0.1M |
| 2022-07-26 |
720.00 |
720.00 |
700.00 |
705.00 |
0.2M |
| 2022-07-25 |
730.00 |
730.00 |
700.00 |
700.00 |
0.2M |
| 2022-07-22 |
710.00 |
710.00 |
700.00 |
700.00 |
0.1M |
| 2022-07-21 |
715.00 |
715.00 |
700.00 |
700.00 |
0.1M |
| 2022-07-20 |
735.00 |
735.00 |
695.00 |
705.00 |
0.1M |
| 2022-07-19 |
720.00 |
720.00 |
690.00 |
700.00 |
0.0M |
| 2022-07-18 |
730.00 |
730.00 |
685.00 |
695.00 |
0.1M |
| 2022-07-15 |
710.00 |
710.00 |
690.00 |
690.00 |
0.2M |
| 2022-07-14 |
710.00 |
720.00 |
675.00 |
700.00 |
0.1M |
| 2022-07-13 |
720.00 |
720.00 |
695.00 |
695.00 |
0.0M |
| 2022-07-12 |
725.00 |
725.00 |
700.00 |
710.00 |
0.1M |
| 2022-07-11 |
700.00 |
720.00 |
700.00 |
715.00 |
0.0M |
| 2022-07-08 |
720.00 |
720.00 |
675.00 |
700.00 |
0.1M |
| 2022-07-07 |
720.00 |
720.00 |
680.00 |
700.00 |
0.0M |
| 2022-07-06 |
700.00 |
700.00 |
675.00 |
680.00 |
0.0M |
| 2022-07-05 |
710.00 |
710.00 |
665.00 |
680.00 |
0.1M |
| 2022-07-04 |
710.00 |
710.00 |
670.00 |
675.00 |
0.4M |
| 2022-07-01 |
720.00 |
720.00 |
690.00 |
700.00 |
0.1M |
| 2022-06-30 |
715.00 |
720.00 |
710.00 |
715.00 |
0.0M |
| 2022-06-29 |
715.00 |
720.00 |
710.00 |
715.00 |
0.0M |
| 2022-06-28 |
710.00 |
720.00 |
660.00 |
715.00 |
0.6M |
| 2022-06-27 |
690.00 |
715.00 |
690.00 |
705.00 |
0.1M |
| 2022-06-24 |
715.00 |
715.00 |
690.00 |
710.00 |
0.1M |
| 2022-06-23 |
720.00 |
725.00 |
675.00 |
715.00 |
0.3M |
| 2022-06-22 |
720.00 |
725.00 |
695.00 |
715.00 |
0.0M |
| 2022-06-21 |
715.00 |
720.00 |
690.00 |
700.00 |
0.1M |
| 2022-06-20 |
710.00 |
720.00 |
665.00 |
700.00 |
0.1M |
| 2022-06-17 |
710.00 |
720.00 |
665.00 |
700.00 |
0.2M |
| 2022-06-16 |
700.00 |
725.00 |
690.00 |
710.00 |
0.1M |
| 2022-06-15 |
715.00 |
735.00 |
700.00 |
700.00 |
0.4M |
| 2022-06-14 |
750.00 |
750.00 |
705.00 |
715.00 |
0.2M |
| 2022-06-13 |
720.00 |
720.00 |
705.00 |
720.00 |
0.2M |
| 2022-06-10 |
760.00 |
760.00 |
720.00 |
720.00 |
0.2M |
| 2022-06-09 |
750.00 |
750.00 |
720.00 |
730.00 |
0.1M |
| 2022-06-08 |
750.00 |
760.00 |
730.00 |
735.00 |
0.1M |
| 2022-06-07 |
745.00 |
750.00 |
725.00 |
750.00 |
0.1M |
| 2022-06-06 |
740.00 |
760.00 |
720.00 |
740.00 |
0.1M |
| 2022-06-03 |
780.00 |
780.00 |
730.00 |
740.00 |
0.1M |
| 2022-06-02 |
750.00 |
760.00 |
730.00 |
755.00 |
0.3M |
| 2022-05-31 |
730.00 |
755.00 |
720.00 |
750.00 |
0.4M |
| 2022-05-30 |
745.00 |
745.00 |
705.00 |
725.00 |
0.2M |
| 2022-05-27 |
730.00 |
730.00 |
710.00 |
725.00 |
0.1M |
| 2022-05-25 |
740.00 |
740.00 |
700.00 |
720.00 |
0.3M |
| 2022-05-24 |
760.00 |
760.00 |
720.00 |
725.00 |
0.1M |
| 2022-05-23 |
780.00 |
780.00 |
725.00 |
725.00 |
0.0M |
| 2022-05-20 |
760.00 |
760.00 |
720.00 |
740.00 |
0.2M |
| 2022-05-19 |
780.00 |
780.00 |
715.00 |
730.00 |
0.2M |
| 2022-05-18 |
770.00 |
770.00 |
735.00 |
740.00 |
0.0M |
| 2022-05-17 |
765.00 |
765.00 |
735.00 |
755.00 |
0.1M |
| 2022-05-13 |
745.00 |
750.00 |
730.00 |
745.00 |
0.4M |
| 2022-05-12 |
765.00 |
765.00 |
725.00 |
745.00 |
0.1M |
| 2022-05-11 |
745.00 |
750.00 |
725.00 |
740.00 |
0.1M |
| 2022-05-10 |
745.00 |
745.00 |
715.00 |
745.00 |
0.2M |
| 2022-05-09 |
750.00 |
765.00 |
715.00 |
740.00 |
0.6M |
| 2022-04-28 |
735.00 |
750.00 |
715.00 |
735.00 |
0.3M |
| 2022-04-27 |
735.00 |
750.00 |
705.00 |
735.00 |
0.5M |
| 2022-04-26 |
740.00 |
765.00 |
725.00 |
735.00 |
0.2M |
| 2022-04-25 |
760.00 |
770.00 |
710.00 |
735.00 |
1.8M |
| 2022-04-22 |
770.00 |
770.00 |
745.00 |
760.00 |
1.1M |
| 2022-04-21 |
770.00 |
775.00 |
745.00 |
750.00 |
0.3M |
| 2022-04-20 |
755.00 |
780.00 |
750.00 |
755.00 |
0.5M |
| 2022-04-19 |
780.00 |
780.00 |
745.00 |
755.00 |
0.4M |
| 2022-04-18 |
760.00 |
795.00 |
745.00 |
750.00 |
0.3M |
| 2022-04-14 |
760.00 |
760.00 |
725.00 |
745.00 |
0.6M |
| 2022-04-13 |
775.00 |
775.00 |
715.00 |
735.00 |
3.4M |
| 2022-04-12 |
765.00 |
770.00 |
755.00 |
755.00 |
0.2M |
| 2022-04-11 |
785.00 |
800.00 |
760.00 |
760.00 |
0.4M |
| 2022-04-08 |
770.00 |
790.00 |
765.00 |
785.00 |
0.4M |
| 2022-04-07 |
765.00 |
780.00 |
760.00 |
770.00 |
0.9M |
| 2022-04-06 |
770.00 |
770.00 |
755.00 |
765.00 |
0.3M |
| 2022-04-05 |
760.00 |
775.00 |
750.00 |
760.00 |
0.4M |
| 2022-04-04 |
750.00 |
780.00 |
745.00 |
755.00 |
0.4M |
| 2022-04-01 |
775.00 |
775.00 |
750.00 |
750.00 |
0.6M |
| 2022-03-31 |
765.00 |
800.00 |
765.00 |
770.00 |
0.2M |
| 2022-03-30 |
770.00 |
790.00 |
760.00 |
765.00 |
0.4M |
| 2022-03-29 |
765.00 |
790.00 |
760.00 |
770.00 |
0.1M |
| 2022-03-28 |
765.00 |
800.00 |
750.00 |
770.00 |
0.8M |
| 2022-03-25 |
780.00 |
780.00 |
740.00 |
765.00 |
1.6M |
| 2022-03-24 |
790.00 |
790.00 |
765.00 |
780.00 |
1.0M |
| 2022-03-23 |
795.00 |
800.00 |
775.00 |
790.00 |
0.6M |
| 2022-03-22 |
800.00 |
805.00 |
780.00 |
795.00 |
0.7M |
| 2022-03-21 |
800.00 |
805.00 |
790.00 |
800.00 |
0.2M |
| 2022-03-18 |
790.00 |
800.00 |
780.00 |
800.00 |
0.3M |
| 2022-03-17 |
795.00 |
805.00 |
785.00 |
790.00 |
0.2M |
| 2022-03-16 |
805.00 |
805.00 |
785.00 |
790.00 |
0.2M |
| 2022-03-15 |
805.00 |
810.00 |
780.00 |
800.00 |
0.3M |
| 2022-03-14 |
805.00 |
820.00 |
790.00 |
805.00 |
0.1M |
| 2022-03-11 |
805.00 |
810.00 |
790.00 |
805.00 |
0.7M |
| 2022-03-10 |
800.00 |
810.00 |
780.00 |
800.00 |
0.3M |
| 2022-03-09 |
780.00 |
820.00 |
770.00 |
800.00 |
1.9M |
| 2022-03-08 |
815.00 |
825.00 |
780.00 |
780.00 |
0.4M |
| 2022-03-07 |
825.00 |
840.00 |
800.00 |
815.00 |
1.3M |
| 2022-03-04 |
830.00 |
870.00 |
815.00 |
825.00 |
0.7M |
| 2022-03-02 |
875.00 |
875.00 |
785.00 |
830.00 |
0.5M |
| 2022-03-01 |
825.00 |
915.00 |
810.00 |
830.00 |
2.5M |
| 2022-02-25 |
775.00 |
820.00 |
760.00 |
820.00 |
2.5M |
| 2022-02-24 |
790.00 |
800.00 |
740.00 |
775.00 |
1.2M |
| 2022-02-23 |
780.00 |
800.00 |
765.00 |
790.00 |
0.2M |
| 2022-02-22 |
800.00 |
810.00 |
755.00 |
785.00 |
1.3M |
| 2022-02-21 |
820.00 |
820.00 |
790.00 |
800.00 |
0.5M |
| 2022-02-18 |
830.00 |
835.00 |
800.00 |
820.00 |
0.5M |
| 2022-02-17 |
845.00 |
845.00 |
815.00 |
830.00 |
0.4M |
| 2022-02-16 |
825.00 |
835.00 |
815.00 |
830.00 |
0.5M |
| 2022-02-15 |
820.00 |
835.00 |
815.00 |
825.00 |
0.4M |
| 2022-02-14 |
815.00 |
845.00 |
800.00 |
815.00 |
1.1M |
| 2022-02-11 |
795.00 |
815.00 |
785.00 |
815.00 |
0.8M |
| 2022-02-10 |
800.00 |
815.00 |
765.00 |
800.00 |
1.0M |
| 2022-02-09 |
800.00 |
815.00 |
785.00 |
800.00 |
0.6M |
| 2022-02-08 |
805.00 |
820.00 |
790.00 |
800.00 |
0.6M |
| 2022-02-07 |
795.00 |
810.00 |
785.00 |
805.00 |
0.5M |
| 2022-02-04 |
815.00 |
835.00 |
785.00 |
795.00 |
1.4M |
| 2022-02-03 |
785.00 |
830.00 |
785.00 |
805.00 |
3.7M |
| 2022-02-02 |
770.00 |
785.00 |
765.00 |
785.00 |
0.3M |
| 2022-01-31 |
770.00 |
780.00 |
750.00 |
770.00 |
0.6M |
| 2022-01-28 |
770.00 |
780.00 |
760.00 |
770.00 |
0.3M |
| 2022-01-27 |
775.00 |
795.00 |
755.00 |
760.00 |
0.7M |
| 2022-01-26 |
755.00 |
780.00 |
745.00 |
775.00 |
1.3M |
| 2022-01-25 |
770.00 |
790.00 |
735.00 |
755.00 |
1.4M |
| 2022-01-24 |
760.00 |
795.00 |
740.00 |
775.00 |
0.6M |
| 2022-01-21 |
765.00 |
775.00 |
745.00 |
760.00 |
0.3M |
| 2022-01-20 |
765.00 |
780.00 |
745.00 |
765.00 |
0.4M |
| 2022-01-19 |
750.00 |
770.00 |
695.00 |
755.00 |
1.3M |
| 2022-01-18 |
780.00 |
785.00 |
740.00 |
745.00 |
2.5M |
| 2022-01-17 |
810.00 |
825.00 |
755.00 |
795.00 |
3.8M |
| 2022-01-14 |
750.00 |
815.00 |
730.00 |
810.00 |
1.9M |
| 2022-01-13 |
745.00 |
785.00 |
725.00 |
750.00 |
1.3M |
| 2022-01-12 |
800.00 |
830.00 |
745.00 |
745.00 |
5.1M |
| 2022-01-11 |
810.00 |
815.00 |
785.00 |
800.00 |
1.1M |
| 2022-01-10 |
815.00 |
830.00 |
800.00 |
810.00 |
1.0M |
| 2022-01-07 |
825.00 |
860.00 |
810.00 |
815.00 |
1.3M |
| 2022-01-06 |
820.00 |
840.00 |
800.00 |
825.00 |
1.3M |
| 2022-01-05 |
825.00 |
860.00 |
790.00 |
820.00 |
1.7M |
| 2022-01-04 |
750.00 |
840.00 |
740.00 |
825.00 |
5.1M |
| 2022-01-03 |
725.00 |
755.00 |
715.00 |
745.00 |
1.2M |