| 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 |
2,295.00 |
2,295.00 |
2,295.00 |
2,295.00 |
0.0M |
| 2022-12-27 |
2,259.22 |
2,259.22 |
2,259.22 |
2,259.22 |
0.0M |
| 2022-12-23 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-12-22 |
2,215.00 |
2,215.00 |
2,215.00 |
2,215.00 |
0.0M |
| 2022-12-21 |
2,283.00 |
2,283.00 |
2,283.00 |
2,283.00 |
0.0M |
| 2022-12-20 |
2,225.00 |
2,246.50 |
2,225.00 |
2,243.11 |
0.0M |
| 2022-12-19 |
2,185.00 |
2,185.00 |
2,185.00 |
2,185.00 |
0.0M |
| 2022-12-15 |
2,230.00 |
2,230.00 |
2,230.00 |
2,230.00 |
0.0M |
| 2022-12-13 |
2,229.40 |
2,229.40 |
2,229.40 |
2,229.40 |
0.0M |
| 2022-12-08 |
2,344.00 |
2,344.00 |
2,202.00 |
2,202.00 |
0.0M |
| 2022-12-05 |
2,344.11 |
2,344.11 |
2,344.11 |
2,344.11 |
0.0M |
| 2022-12-02 |
2,365.00 |
2,370.00 |
2,362.00 |
2,362.00 |
0.0M |
| 2022-11-30 |
2,385.84 |
2,394.23 |
2,385.84 |
2,394.23 |
0.0M |
| 2022-11-29 |
2,394.25 |
2,394.25 |
2,391.00 |
2,391.00 |
0.0M |
| 2022-11-28 |
2,385.06 |
2,385.06 |
2,385.06 |
2,385.06 |
0.0M |
| 2022-11-17 |
2,490.00 |
2,533.00 |
2,490.00 |
2,533.00 |
0.0M |
| 2022-11-16 |
2,512.00 |
2,512.00 |
2,512.00 |
2,512.00 |
0.0M |
| 2022-11-15 |
2,603.00 |
2,603.00 |
2,585.00 |
2,596.35 |
0.0M |
| 2022-11-11 |
2,574.05 |
2,621.18 |
2,574.05 |
2,621.18 |
0.0M |
| 2022-11-10 |
2,460.00 |
2,480.07 |
2,460.00 |
2,480.07 |
0.0M |
| 2022-11-09 |
2,524.50 |
2,524.50 |
2,524.50 |
2,524.50 |
0.0M |
| 2022-11-08 |
2,574.26 |
2,574.26 |
2,574.26 |
2,574.26 |
0.0M |
| 2022-11-04 |
2,559.11 |
2,574.25 |
2,559.11 |
2,574.25 |
0.0M |
| 2022-11-03 |
2,542.00 |
2,665.00 |
2,542.00 |
2,665.00 |
0.0M |
| 2022-10-27 |
2,542.53 |
2,542.53 |
2,542.53 |
2,542.53 |
0.0M |
| 2022-10-26 |
2,528.56 |
2,528.56 |
2,528.56 |
2,528.56 |
0.0M |
| 2022-10-25 |
2,457.71 |
2,463.53 |
2,457.71 |
2,463.53 |
0.0M |
| 2022-10-20 |
2,353.50 |
2,353.50 |
2,353.50 |
2,353.50 |
0.0M |
| 2022-10-18 |
2,361.11 |
2,361.11 |
2,353.50 |
2,353.50 |
0.0M |
| 2022-10-13 |
2,398.55 |
2,420.21 |
2,398.55 |
2,420.21 |
0.0M |
| 2022-10-12 |
2,322.30 |
2,340.37 |
2,320.80 |
2,340.37 |
0.0M |
| 2022-10-10 |
2,330.00 |
2,330.00 |
2,330.00 |
2,330.00 |
0.0M |
| 2022-10-06 |
2,350.13 |
2,350.13 |
2,350.13 |
2,350.13 |
0.0M |
| 2022-10-03 |
2,169.50 |
2,208.50 |
2,165.75 |
2,208.50 |
0.0M |
| 2022-09-29 |
2,075.00 |
2,075.00 |
2,070.17 |
2,070.17 |
0.0M |
| 2022-09-22 |
2,225.17 |
2,225.17 |
2,225.17 |
2,225.17 |
0.0M |
| 2022-09-20 |
2,249.49 |
2,249.49 |
2,249.49 |
2,249.49 |
0.0M |
| 2022-09-19 |
2,293.19 |
2,293.19 |
2,293.19 |
2,293.19 |
0.0M |
| 2022-09-15 |
2,314.73 |
2,315.00 |
2,314.73 |
2,315.00 |
0.0M |
| 2022-09-13 |
2,284.71 |
2,318.39 |
2,258.60 |
2,282.50 |
0.0M |
| 2022-09-09 |
2,200.01 |
2,200.01 |
2,200.01 |
2,200.01 |
0.0M |
| 2022-09-08 |
2,160.29 |
2,160.29 |
2,160.29 |
2,160.29 |
0.0M |
| 2022-09-06 |
2,201.01 |
2,201.01 |
2,201.01 |
2,201.01 |
0.0M |
| 2022-09-01 |
2,175.81 |
2,175.81 |
2,175.81 |
2,175.81 |
0.0M |
| 2022-08-31 |
2,221.58 |
2,221.58 |
2,221.58 |
2,221.58 |
0.0M |
| 2022-08-30 |
2,250.00 |
2,250.00 |
2,204.13 |
2,204.13 |
0.0M |
| 2022-08-26 |
2,243.60 |
2,243.60 |
2,243.60 |
2,253.00 |
0.0M |
| 2022-08-25 |
2,217.60 |
2,217.60 |
2,217.60 |
2,217.60 |
0.0M |
| 2022-08-24 |
2,184.25 |
2,184.25 |
2,173.00 |
2,178.28 |
0.0M |
| 2022-08-23 |
2,166.50 |
2,181.00 |
2,164.00 |
2,164.00 |
0.0M |
| 2022-08-22 |
2,123.76 |
2,123.76 |
2,123.76 |
2,123.76 |
0.0M |
| 2022-08-19 |
2,095.61 |
2,100.00 |
2,095.61 |
2,100.00 |
0.0M |
| 2022-08-18 |
2,091.00 |
2,091.00 |
2,091.00 |
2,091.00 |
0.0M |
| 2022-08-17 |
1,987.52 |
1,987.52 |
1,987.52 |
1,987.52 |
0.0M |
| 2022-08-16 |
2,022.00 |
2,022.00 |
1,980.00 |
1,992.54 |
0.0M |
| 2022-08-15 |
1,998.00 |
1,998.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2022-08-12 |
2,032.07 |
2,037.00 |
2,032.07 |
2,037.00 |
0.0M |
| 2022-08-11 |
1,965.00 |
2,007.00 |
1,965.00 |
2,007.00 |
0.0M |
| 2022-08-10 |
1,917.67 |
1,917.67 |
1,917.67 |
1,917.67 |
0.0M |
| 2022-08-09 |
1,939.00 |
1,940.00 |
1,938.95 |
1,938.95 |
0.0M |
| 2022-08-08 |
1,905.00 |
1,905.00 |
1,905.00 |
1,905.00 |
0.0M |
| 2022-08-05 |
1,811.00 |
1,903.14 |
1,811.00 |
1,898.00 |
0.0M |
| 2022-08-04 |
1,845.00 |
1,865.00 |
1,845.00 |
1,865.00 |
0.0M |
| 2022-08-03 |
1,895.99 |
1,895.99 |
1,870.00 |
1,882.00 |
0.0M |
| 2022-08-02 |
1,955.00 |
1,967.20 |
1,955.00 |
1,967.20 |
0.0M |
| 2022-08-01 |
1,980.00 |
1,980.00 |
1,945.00 |
1,945.00 |
0.0M |
| 2022-07-29 |
1,975.00 |
1,989.26 |
1,974.50 |
1,986.00 |
0.0M |
| 2022-07-28 |
1,913.00 |
1,913.00 |
1,905.20 |
1,905.20 |
0.1M |
| 2022-07-27 |
1,896.56 |
1,900.00 |
1,896.56 |
1,900.00 |
0.1M |
| 2022-07-26 |
1,859.00 |
1,859.00 |
1,847.00 |
1,847.00 |
0.3M |
| 2022-07-25 |
1,871.50 |
1,871.50 |
1,868.00 |
1,868.00 |
0.1M |
| 2022-07-22 |
1,825.54 |
1,825.54 |
1,825.11 |
1,825.11 |
0.1M |
| 2022-07-21 |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2022-07-19 |
1,780.00 |
1,804.50 |
1,780.00 |
1,800.00 |
0.0M |
| 2022-07-15 |
1,721.50 |
1,721.50 |
1,713.59 |
1,713.59 |
0.0M |
| 2022-07-14 |
1,665.61 |
1,677.17 |
1,665.61 |
1,677.17 |
0.0M |
| 2022-07-13 |
1,742.00 |
1,742.00 |
1,742.00 |
1,742.00 |
0.0M |
| 2022-07-11 |
1,749.00 |
1,749.00 |
1,749.00 |
1,749.00 |
0.0M |
| 2022-07-08 |
1,740.75 |
1,773.00 |
1,740.75 |
1,773.00 |
0.0M |
| 2022-07-07 |
1,773.19 |
1,773.19 |
1,773.19 |
1,773.19 |
0.0M |
| 2022-07-06 |
1,723.59 |
1,731.47 |
1,719.00 |
1,727.76 |
0.0M |
| 2022-07-05 |
1,720.83 |
1,724.21 |
1,720.83 |
1,724.21 |
0.0M |
| 2022-07-01 |
1,844.00 |
1,844.00 |
1,829.88 |
1,829.88 |
0.0M |
| 2022-06-30 |
1,806.00 |
1,806.00 |
1,806.00 |
1,806.00 |
0.0M |
| 2022-06-28 |
1,897.00 |
1,935.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2022-06-27 |
1,832.01 |
1,832.01 |
1,832.01 |
1,832.01 |
0.0M |
| 2022-06-24 |
1,787.42 |
1,787.42 |
1,787.42 |
1,787.42 |
0.0M |
| 2022-06-23 |
1,728.50 |
1,760.00 |
1,728.50 |
1,760.00 |
0.0M |
| 2022-06-22 |
1,892.50 |
1,892.50 |
1,845.40 |
1,845.40 |
0.0M |
| 2022-06-21 |
1,900.01 |
2,000.00 |
1,900.01 |
1,998.00 |
0.0M |
| 2022-06-16 |
2,177.09 |
2,177.09 |
2,077.00 |
2,077.00 |
0.0M |
| 2022-06-15 |
2,284.00 |
2,284.00 |
2,225.00 |
2,225.00 |
0.0M |
| 2022-06-14 |
2,363.00 |
2,376.00 |
2,363.00 |
2,376.00 |
0.0M |
| 2022-06-13 |
2,246.00 |
2,307.46 |
2,246.00 |
2,307.46 |
0.0M |
| 2022-06-10 |
2,348.54 |
2,393.59 |
2,348.54 |
2,393.59 |
0.0M |
| 2022-06-09 |
2,379.23 |
2,379.23 |
2,350.45 |
2,379.00 |
0.0M |
| 2022-06-08 |
2,390.41 |
2,390.41 |
2,342.41 |
2,353.05 |
0.0M |
| 2022-06-07 |
2,339.50 |
2,400.00 |
2,339.50 |
2,400.00 |
0.0M |
| 2022-06-06 |
2,300.50 |
2,302.78 |
2,300.00 |
2,302.78 |
0.0M |
| 2022-06-03 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2022-06-02 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-06-01 |
2,267.00 |
2,311.29 |
2,264.86 |
2,292.50 |
0.0M |
| 2022-05-31 |
2,244.20 |
2,344.89 |
2,208.00 |
2,208.00 |
0.0M |
| 2022-05-27 |
2,208.00 |
2,208.00 |
2,208.00 |
2,208.00 |
0.0M |
| 2022-05-24 |
2,187.69 |
2,187.69 |
2,170.98 |
2,170.98 |
0.0M |
| 2022-05-23 |
2,130.58 |
2,187.69 |
2,130.58 |
2,187.69 |
0.0M |
| 2022-05-20 |
2,037.41 |
2,037.41 |
2,037.41 |
2,037.41 |
0.0M |
| 2022-05-19 |
2,120.89 |
2,120.89 |
2,104.00 |
2,118.00 |
0.0M |
| 2022-05-18 |
2,130.00 |
2,130.00 |
2,111.00 |
2,111.00 |
0.0M |
| 2022-05-17 |
2,180.09 |
2,180.09 |
2,137.45 |
2,149.00 |
0.0M |
| 2022-05-16 |
2,137.80 |
2,137.80 |
2,137.80 |
2,137.80 |
0.0M |
| 2022-05-13 |
2,073.50 |
2,073.50 |
2,067.00 |
2,067.00 |
0.0M |
| 2022-05-12 |
1,989.40 |
1,989.40 |
1,978.33 |
1,978.33 |
0.0M |
| 2022-05-11 |
1,992.00 |
2,066.38 |
1,992.00 |
2,066.38 |
0.0M |
| 2022-05-10 |
2,001.07 |
2,060.30 |
1,980.53 |
1,982.50 |
0.0M |
| 2022-05-09 |
2,025.00 |
2,038.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2022-05-06 |
2,136.00 |
2,142.50 |
2,136.00 |
2,142.50 |
0.0M |
| 2022-05-05 |
2,088.50 |
2,091.67 |
2,042.31 |
2,090.29 |
0.0M |
| 2022-05-04 |
2,020.25 |
2,020.25 |
2,020.25 |
2,020.25 |
0.0M |
| 2022-05-03 |
2,011.75 |
2,016.00 |
2,011.75 |
2,016.00 |
0.0M |
| 2022-05-02 |
1,948.27 |
1,948.27 |
1,913.59 |
1,927.00 |
0.0M |
| 2022-04-29 |
1,996.16 |
1,996.16 |
1,976.00 |
1,976.00 |
0.0M |
| 2022-04-28 |
1,876.78 |
1,876.78 |
1,841.00 |
1,841.00 |
0.0M |
| 2022-04-27 |
1,868.63 |
1,905.90 |
1,868.63 |
1,905.90 |
0.0M |
| 2022-04-26 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2022-04-25 |
1,830.00 |
1,830.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2022-04-22 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2022-04-21 |
2,088.03 |
2,088.03 |
2,010.38 |
2,010.38 |
0.0M |
| 2022-04-20 |
2,058.23 |
2,058.23 |
2,058.23 |
2,058.23 |
0.0M |
| 2022-04-18 |
2,054.29 |
2,054.29 |
2,054.29 |
2,054.29 |
0.0M |
| 2022-04-13 |
1,978.00 |
1,978.00 |
1,978.00 |
1,978.00 |
0.0M |
| 2022-04-11 |
2,083.73 |
2,083.73 |
1,965.00 |
1,965.00 |
0.0M |
| 2022-04-06 |
1,981.36 |
1,981.36 |
1,974.54 |
1,974.54 |
0.0M |
| 2022-04-05 |
1,973.00 |
1,998.42 |
1,973.00 |
1,980.26 |
0.0M |
| 2022-04-04 |
1,990.00 |
2,056.90 |
1,990.00 |
2,056.90 |
0.0M |
| 2022-04-01 |
1,998.76 |
1,999.95 |
1,998.76 |
1,999.95 |
0.0M |
| 2022-03-31 |
2,031.72 |
2,031.72 |
1,971.10 |
2,004.00 |
0.0M |
| 2022-03-29 |
1,966.72 |
1,995.26 |
1,966.72 |
1,995.26 |
0.0M |
| 2022-03-28 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2022-03-24 |
2,114.03 |
2,114.03 |
2,090.00 |
2,113.99 |
0.0M |
| 2022-03-23 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2022-03-18 |
2,024.00 |
2,057.00 |
2,015.02 |
2,015.02 |
0.0M |
| 2022-03-17 |
2,017.00 |
2,017.00 |
2,015.01 |
2,015.01 |
0.0M |
| 2022-03-16 |
1,967.03 |
1,967.03 |
1,967.03 |
1,967.03 |
0.0M |
| 2022-03-14 |
2,012.38 |
2,012.38 |
1,990.00 |
1,990.00 |
0.0M |
| 2022-03-11 |
2,093.00 |
2,100.50 |
2,080.00 |
2,080.00 |
0.0M |
| 2022-03-10 |
2,011.00 |
2,084.90 |
2,011.00 |
2,084.90 |
0.0M |
| 2022-03-09 |
2,046.00 |
2,046.00 |
1,951.00 |
2,010.75 |
0.0M |
| 2022-03-08 |
2,175.00 |
2,235.99 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-03-07 |
2,104.00 |
2,174.39 |
2,104.00 |
2,174.39 |
0.0M |
| 2022-03-04 |
2,092.29 |
2,092.29 |
2,092.29 |
2,092.29 |
0.0M |
| 2022-03-03 |
2,027.89 |
2,027.89 |
2,027.89 |
2,027.89 |
0.0M |
| 2022-03-01 |
2,014.99 |
2,014.99 |
1,987.60 |
1,990.00 |
0.0M |
| 2022-02-28 |
1,914.21 |
1,914.21 |
1,914.21 |
1,914.21 |
0.0M |
| 2022-02-25 |
1,828.42 |
1,860.00 |
1,824.20 |
1,860.00 |
0.0M |
| 2022-02-24 |
1,798.85 |
1,807.84 |
1,791.50 |
1,791.50 |
0.0M |
| 2022-02-18 |
1,830.51 |
1,960.07 |
1,830.51 |
1,960.07 |
0.0M |
| 2022-02-17 |
1,849.24 |
1,849.24 |
1,849.24 |
1,849.24 |
0.0M |
| 2022-02-16 |
1,840.00 |
1,840.00 |
1,840.00 |
1,840.00 |
0.0M |
| 2022-02-15 |
1,790.00 |
1,832.45 |
1,790.00 |
1,832.45 |
0.0M |
| 2022-02-11 |
1,891.00 |
1,897.00 |
1,877.12 |
1,897.00 |
0.0M |
| 2022-02-10 |
1,913.05 |
1,917.00 |
1,892.30 |
1,892.30 |
0.0M |
| 2022-02-09 |
1,919.20 |
1,919.20 |
1,919.20 |
1,919.20 |
0.0M |
| 2022-02-08 |
1,885.26 |
1,885.26 |
1,885.26 |
1,885.26 |
0.0M |
| 2022-02-03 |
1,850.00 |
1,869.84 |
1,850.00 |
1,869.84 |
0.0M |
| 2022-02-02 |
1,863.00 |
1,896.91 |
1,863.00 |
1,896.91 |
0.0M |
| 2022-02-01 |
1,860.14 |
1,890.00 |
1,883.00 |
1,883.00 |
0.0M |
| 2022-01-28 |
1,849.00 |
1,849.00 |
1,842.00 |
1,842.00 |
0.0M |
| 2022-01-27 |
1,839.32 |
1,857.00 |
1,839.32 |
1,857.00 |
0.0M |
| 2022-01-26 |
1,825.00 |
1,829.00 |
1,818.00 |
1,818.00 |
0.0M |
| 2022-01-24 |
1,646.00 |
1,646.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2022-01-21 |
1,710.94 |
1,710.94 |
1,701.00 |
1,701.00 |
0.0M |
| 2022-01-20 |
1,772.25 |
1,795.27 |
1,772.25 |
1,795.27 |
0.0M |
| 2022-01-19 |
1,775.71 |
1,775.71 |
1,775.71 |
1,775.71 |
0.0M |
| 2022-01-18 |
1,800.00 |
1,815.00 |
1,750.00 |
1,788.35 |
0.0M |
| 2022-01-14 |
1,712.56 |
1,749.03 |
1,712.56 |
1,749.03 |
0.0M |
| 2022-01-13 |
1,708.00 |
1,712.56 |
1,708.00 |
1,712.56 |
0.0M |
| 2022-01-12 |
1,694.76 |
1,715.50 |
1,694.76 |
1,715.50 |
0.0M |
| 2022-01-11 |
1,651.41 |
1,652.93 |
1,651.41 |
1,652.93 |
0.0M |
| 2022-01-07 |
1,640.00 |
1,648.60 |
1,640.00 |
1,648.60 |
0.0M |
| 2022-01-06 |
1,592.90 |
1,592.90 |
1,592.90 |
1,592.90 |
0.0M |
| 2022-01-05 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |