| 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 |
1,668.00 |
1,830.00 |
1,645.00 |
1,811.00 |
0.4M |
| 2022-12-29 |
1,710.00 |
1,830.00 |
1,669.00 |
1,698.00 |
0.4M |
| 2022-12-28 |
1,948.00 |
2,100.00 |
1,763.00 |
1,777.00 |
1.6M |
| 2022-12-27 |
1,708.00 |
1,764.00 |
1,641.00 |
1,748.00 |
0.2M |
| 2022-12-26 |
1,512.00 |
1,694.00 |
1,500.00 |
1,672.00 |
0.3M |
| 2022-12-23 |
1,564.00 |
1,632.00 |
1,470.00 |
1,487.00 |
0.2M |
| 2022-12-22 |
1,430.00 |
1,585.00 |
1,400.00 |
1,572.00 |
0.5M |
| 2022-12-21 |
1,634.00 |
1,640.00 |
1,327.00 |
1,355.00 |
0.4M |
| 2022-12-20 |
1,856.00 |
1,869.00 |
1,620.00 |
1,674.00 |
0.2M |
| 2022-12-19 |
1,890.00 |
1,919.00 |
1,810.00 |
1,816.00 |
0.1M |
| 2022-12-16 |
1,744.00 |
1,866.00 |
1,732.00 |
1,854.00 |
0.2M |
| 2022-12-15 |
1,640.00 |
1,764.00 |
1,591.00 |
1,748.00 |
0.1M |
| 2022-12-14 |
1,680.00 |
1,684.00 |
1,635.00 |
1,648.00 |
0.0M |
| 2022-12-13 |
1,688.00 |
1,695.00 |
1,622.00 |
1,660.00 |
0.0M |
| 2022-12-12 |
1,586.00 |
1,668.00 |
1,561.00 |
1,654.00 |
0.0M |
| 2022-12-09 |
1,575.00 |
1,625.00 |
1,566.00 |
1,586.00 |
0.0M |
| 2022-12-08 |
1,576.00 |
1,607.00 |
1,517.00 |
1,559.00 |
0.1M |
| 2022-12-07 |
1,585.00 |
1,595.00 |
1,541.00 |
1,571.00 |
0.0M |
| 2022-12-06 |
1,620.00 |
1,635.00 |
1,546.00 |
1,594.00 |
0.0M |
| 2022-12-05 |
1,669.00 |
1,710.00 |
1,600.00 |
1,620.00 |
0.1M |
| 2022-12-02 |
1,650.00 |
1,686.00 |
1,610.00 |
1,665.00 |
0.0M |
| 2022-12-01 |
1,680.00 |
1,728.00 |
1,651.00 |
1,679.00 |
0.1M |
| 2022-11-30 |
1,638.00 |
1,638.00 |
1,578.00 |
1,623.00 |
0.1M |
| 2022-11-29 |
1,577.00 |
1,685.00 |
1,525.00 |
1,639.00 |
0.1M |
| 2022-11-28 |
1,499.00 |
1,569.00 |
1,498.00 |
1,540.00 |
0.1M |
| 2022-11-25 |
1,487.00 |
1,515.00 |
1,462.00 |
1,487.00 |
0.1M |
| 2022-11-24 |
1,549.00 |
1,583.00 |
1,485.00 |
1,486.00 |
0.1M |
| 2022-11-22 |
1,470.00 |
1,528.00 |
1,458.00 |
1,516.00 |
0.1M |
| 2022-11-21 |
1,390.00 |
1,449.00 |
1,385.00 |
1,449.00 |
0.0M |
| 2022-11-18 |
1,405.00 |
1,441.00 |
1,380.00 |
1,388.00 |
0.1M |
| 2022-11-17 |
1,402.00 |
1,452.00 |
1,402.00 |
1,435.00 |
0.0M |
| 2022-11-16 |
1,349.00 |
1,431.00 |
1,345.00 |
1,418.00 |
0.1M |
| 2022-11-15 |
1,519.00 |
1,524.00 |
1,296.00 |
1,319.00 |
0.3M |
| 2022-11-14 |
1,499.00 |
1,543.00 |
1,368.00 |
1,416.00 |
0.1M |
| 2022-11-11 |
1,397.00 |
1,507.00 |
1,381.00 |
1,507.00 |
0.2M |
| 2022-11-10 |
1,329.00 |
1,370.00 |
1,282.00 |
1,370.00 |
0.1M |
| 2022-11-09 |
1,303.00 |
1,333.00 |
1,289.00 |
1,320.00 |
0.0M |
| 2022-11-08 |
1,291.00 |
1,308.00 |
1,285.00 |
1,290.00 |
0.0M |
| 2022-11-07 |
1,285.00 |
1,317.00 |
1,278.00 |
1,309.00 |
0.0M |
| 2022-11-04 |
1,274.00 |
1,298.00 |
1,265.00 |
1,284.00 |
0.0M |
| 2022-11-02 |
1,316.00 |
1,316.00 |
1,273.00 |
1,292.00 |
0.0M |
| 2022-11-01 |
1,341.00 |
1,354.00 |
1,317.00 |
1,326.00 |
0.0M |
| 2022-10-31 |
1,286.00 |
1,357.00 |
1,286.00 |
1,346.00 |
0.0M |
| 2022-10-28 |
1,354.00 |
1,375.00 |
1,280.00 |
1,280.00 |
0.1M |
| 2022-10-27 |
1,397.00 |
1,400.00 |
1,378.00 |
1,384.00 |
0.0M |
| 2022-10-26 |
1,398.00 |
1,399.00 |
1,372.00 |
1,383.00 |
0.0M |
| 2022-10-25 |
1,380.00 |
1,408.00 |
1,362.00 |
1,390.00 |
0.0M |
| 2022-10-24 |
1,398.00 |
1,415.00 |
1,368.00 |
1,380.00 |
0.0M |
| 2022-10-21 |
1,320.00 |
1,390.00 |
1,303.00 |
1,379.00 |
0.1M |
| 2022-10-20 |
1,339.00 |
1,339.00 |
1,258.00 |
1,310.00 |
0.0M |
| 2022-10-19 |
1,355.00 |
1,365.00 |
1,315.00 |
1,335.00 |
0.0M |
| 2022-10-18 |
1,349.00 |
1,360.00 |
1,323.00 |
1,339.00 |
0.0M |
| 2022-10-17 |
1,303.00 |
1,350.00 |
1,270.00 |
1,303.00 |
0.1M |
| 2022-10-14 |
1,245.00 |
1,255.00 |
1,209.00 |
1,213.00 |
0.0M |
| 2022-10-13 |
1,240.00 |
1,260.00 |
1,227.00 |
1,239.00 |
0.0M |
| 2022-10-12 |
1,190.00 |
1,233.00 |
1,181.00 |
1,231.00 |
0.0M |
| 2022-10-11 |
1,165.00 |
1,198.00 |
1,165.00 |
1,192.00 |
0.0M |
| 2022-10-07 |
1,174.00 |
1,198.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2022-10-06 |
1,200.00 |
1,207.00 |
1,169.00 |
1,193.00 |
0.0M |
| 2022-10-05 |
1,197.00 |
1,213.00 |
1,188.00 |
1,195.00 |
0.0M |
| 2022-10-04 |
1,153.00 |
1,194.00 |
1,153.00 |
1,182.00 |
0.0M |
| 2022-10-03 |
1,124.00 |
1,134.00 |
1,093.00 |
1,133.00 |
0.0M |
| 2022-09-30 |
1,065.00 |
1,130.00 |
1,065.00 |
1,125.00 |
0.0M |
| 2022-09-29 |
1,119.00 |
1,119.00 |
1,060.00 |
1,098.00 |
0.0M |
| 2022-09-28 |
1,162.00 |
1,162.00 |
1,075.00 |
1,094.00 |
0.0M |
| 2022-09-27 |
1,180.00 |
1,180.00 |
1,137.00 |
1,175.00 |
0.0M |
| 2022-09-26 |
1,135.00 |
1,178.00 |
1,135.00 |
1,174.00 |
0.0M |
| 2022-09-22 |
1,139.00 |
1,195.00 |
1,131.00 |
1,195.00 |
0.0M |
| 2022-09-21 |
1,212.00 |
1,212.00 |
1,136.00 |
1,156.00 |
0.0M |
| 2022-09-20 |
1,191.00 |
1,211.00 |
1,173.00 |
1,210.00 |
0.0M |
| 2022-09-16 |
1,193.00 |
1,233.00 |
1,178.00 |
1,188.00 |
0.0M |
| 2022-09-15 |
1,166.00 |
1,174.00 |
1,153.00 |
1,174.00 |
0.0M |
| 2022-09-14 |
1,153.00 |
1,194.00 |
1,140.00 |
1,166.00 |
0.0M |
| 2022-09-13 |
1,242.00 |
1,242.00 |
1,208.00 |
1,208.00 |
0.0M |
| 2022-09-12 |
1,206.00 |
1,251.00 |
1,188.00 |
1,235.00 |
0.0M |
| 2022-09-09 |
1,144.00 |
1,200.00 |
1,131.00 |
1,198.00 |
0.1M |
| 2022-09-08 |
1,146.00 |
1,167.00 |
1,131.00 |
1,142.00 |
0.0M |
| 2022-09-07 |
1,180.00 |
1,180.00 |
1,119.00 |
1,150.00 |
0.0M |
| 2022-09-06 |
1,176.00 |
1,179.00 |
1,145.00 |
1,151.00 |
0.0M |
| 2022-09-05 |
1,147.00 |
1,187.00 |
1,116.00 |
1,159.00 |
0.0M |
| 2022-09-02 |
1,164.00 |
1,168.00 |
1,101.00 |
1,149.00 |
0.0M |
| 2022-09-01 |
1,178.00 |
1,180.00 |
1,160.00 |
1,180.00 |
0.0M |
| 2022-08-31 |
1,185.00 |
1,196.00 |
1,164.00 |
1,195.00 |
0.0M |
| 2022-08-30 |
1,138.00 |
1,197.00 |
1,137.00 |
1,185.00 |
0.0M |
| 2022-08-29 |
1,100.00 |
1,139.00 |
1,095.00 |
1,139.00 |
0.0M |
| 2022-08-26 |
1,161.00 |
1,165.00 |
1,135.00 |
1,144.00 |
0.0M |
| 2022-08-25 |
1,129.00 |
1,149.00 |
1,120.00 |
1,149.00 |
0.0M |
| 2022-08-24 |
1,128.00 |
1,137.00 |
1,107.00 |
1,123.00 |
0.0M |
| 2022-08-23 |
1,110.00 |
1,122.00 |
1,101.00 |
1,122.00 |
0.0M |
| 2022-08-22 |
1,111.00 |
1,128.00 |
1,102.00 |
1,110.00 |
0.0M |
| 2022-08-19 |
1,171.00 |
1,180.00 |
1,140.00 |
1,156.00 |
0.1M |
| 2022-08-18 |
1,199.00 |
1,201.00 |
1,174.00 |
1,190.00 |
0.0M |
| 2022-08-17 |
1,170.00 |
1,216.00 |
1,170.00 |
1,201.00 |
0.1M |
| 2022-08-16 |
1,122.00 |
1,210.00 |
1,121.00 |
1,178.00 |
0.2M |
| 2022-08-15 |
1,169.00 |
1,220.00 |
1,050.00 |
1,098.00 |
0.4M |
| 2022-08-12 |
1,262.00 |
1,320.00 |
1,230.00 |
1,319.00 |
0.1M |
| 2022-08-10 |
1,270.00 |
1,272.00 |
1,209.00 |
1,232.00 |
0.1M |
| 2022-08-09 |
1,300.00 |
1,302.00 |
1,268.00 |
1,290.00 |
0.0M |
| 2022-08-08 |
1,296.00 |
1,304.00 |
1,270.00 |
1,300.00 |
0.0M |
| 2022-08-05 |
1,315.00 |
1,338.00 |
1,290.00 |
1,305.00 |
0.1M |
| 2022-08-04 |
1,318.00 |
1,340.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2022-08-03 |
1,321.00 |
1,329.00 |
1,283.00 |
1,298.00 |
0.0M |
| 2022-08-02 |
1,330.00 |
1,344.00 |
1,281.00 |
1,331.00 |
0.0M |
| 2022-08-01 |
1,231.00 |
1,330.00 |
1,230.00 |
1,330.00 |
0.1M |
| 2022-07-29 |
1,286.00 |
1,328.00 |
1,225.00 |
1,236.00 |
0.1M |
| 2022-07-28 |
1,385.00 |
1,410.00 |
1,243.00 |
1,316.00 |
0.3M |
| 2022-07-27 |
1,293.00 |
1,430.00 |
1,293.00 |
1,385.00 |
0.5M |
| 2022-07-26 |
1,240.00 |
1,285.00 |
1,167.00 |
1,285.00 |
0.3M |
| 2022-07-25 |
1,230.00 |
1,242.00 |
1,172.00 |
1,213.00 |
0.1M |
| 2022-07-22 |
1,204.00 |
1,277.00 |
1,204.00 |
1,251.00 |
0.1M |
| 2022-07-21 |
1,169.00 |
1,238.00 |
1,155.00 |
1,226.00 |
0.1M |
| 2022-07-20 |
1,195.00 |
1,195.00 |
1,142.00 |
1,168.00 |
0.1M |
| 2022-07-19 |
1,151.00 |
1,207.00 |
1,131.00 |
1,172.00 |
0.2M |
| 2022-07-15 |
1,072.00 |
1,110.00 |
1,051.00 |
1,110.00 |
0.1M |
| 2022-07-14 |
1,040.00 |
1,091.00 |
1,025.00 |
1,078.00 |
0.0M |
| 2022-07-13 |
1,027.00 |
1,048.00 |
1,025.00 |
1,048.00 |
0.0M |
| 2022-07-12 |
1,065.00 |
1,075.00 |
1,032.00 |
1,037.00 |
0.0M |
| 2022-07-11 |
1,065.00 |
1,080.00 |
1,024.00 |
1,052.00 |
0.1M |
| 2022-07-08 |
1,035.00 |
1,060.00 |
1,013.00 |
1,021.00 |
0.0M |
| 2022-07-07 |
1,032.00 |
1,039.00 |
997.00 |
1,030.00 |
0.0M |
| 2022-07-06 |
1,022.00 |
1,059.00 |
1,022.00 |
1,032.00 |
0.0M |
| 2022-07-05 |
1,007.00 |
1,030.00 |
1,007.00 |
1,018.00 |
0.0M |
| 2022-07-04 |
1,041.00 |
1,045.00 |
989.00 |
1,007.00 |
0.1M |
| 2022-07-01 |
1,120.00 |
1,126.00 |
990.00 |
1,025.00 |
0.2M |
| 2022-06-30 |
1,200.00 |
1,211.00 |
1,120.00 |
1,120.00 |
0.1M |
| 2022-06-29 |
1,080.00 |
1,217.00 |
1,075.00 |
1,203.00 |
0.1M |
| 2022-06-28 |
1,060.00 |
1,109.00 |
1,060.00 |
1,098.00 |
0.0M |
| 2022-06-27 |
1,082.00 |
1,094.00 |
1,060.00 |
1,078.00 |
0.0M |
| 2022-06-24 |
1,066.00 |
1,120.00 |
1,053.00 |
1,078.00 |
0.1M |
| 2022-06-23 |
1,110.00 |
1,125.00 |
1,026.00 |
1,036.00 |
0.1M |
| 2022-06-22 |
1,162.00 |
1,217.00 |
1,090.00 |
1,140.00 |
0.4M |
| 2022-06-21 |
998.00 |
1,133.00 |
984.00 |
1,133.00 |
0.5M |
| 2022-06-20 |
1,099.00 |
1,130.00 |
973.00 |
983.00 |
0.3M |
| 2022-06-17 |
1,029.00 |
1,094.00 |
1,015.00 |
1,070.00 |
0.1M |
| 2022-06-16 |
1,218.00 |
1,218.00 |
1,032.00 |
1,050.00 |
0.2M |
| 2022-06-15 |
1,207.00 |
1,240.00 |
1,177.00 |
1,188.00 |
0.1M |
| 2022-06-14 |
1,276.00 |
1,280.00 |
1,155.00 |
1,200.00 |
0.1M |
| 2022-06-13 |
1,201.00 |
1,295.00 |
1,201.00 |
1,288.00 |
0.1M |
| 2022-06-10 |
1,176.00 |
1,265.00 |
1,168.00 |
1,257.00 |
0.1M |
| 2022-06-09 |
1,139.00 |
1,219.00 |
1,133.00 |
1,218.00 |
0.1M |
| 2022-06-08 |
1,155.00 |
1,218.00 |
1,155.00 |
1,169.00 |
0.1M |
| 2022-06-07 |
1,220.00 |
1,224.00 |
1,129.00 |
1,133.00 |
0.2M |
| 2022-06-06 |
1,223.00 |
1,241.00 |
1,205.00 |
1,218.00 |
0.1M |
| 2022-06-03 |
1,272.00 |
1,296.00 |
1,230.00 |
1,239.00 |
0.1M |
| 2022-06-02 |
1,345.00 |
1,345.00 |
1,258.00 |
1,258.00 |
0.2M |
| 2022-06-01 |
1,303.00 |
1,355.00 |
1,291.00 |
1,344.00 |
0.2M |
| 2022-05-31 |
1,390.00 |
1,400.00 |
1,315.00 |
1,333.00 |
0.4M |
| 2022-05-30 |
1,369.00 |
1,416.00 |
1,289.00 |
1,375.00 |
0.7M |
| 2022-05-27 |
1,434.00 |
1,467.00 |
1,271.00 |
1,315.00 |
0.9M |
| 2022-05-26 |
1,492.00 |
1,542.00 |
1,369.00 |
1,374.00 |
2.5M |
| 2022-05-25 |
1,574.00 |
1,780.00 |
1,470.00 |
1,488.00 |
4.5M |
| 2022-05-24 |
1,550.00 |
1,612.00 |
1,468.00 |
1,534.00 |
1.4M |
| 2022-05-23 |
1,446.00 |
1,632.00 |
1,401.00 |
1,552.00 |
3.1M |
| 2022-05-20 |
1,366.00 |
1,495.00 |
1,343.00 |
1,432.00 |
1.8M |
| 2022-05-19 |
1,302.00 |
1,397.00 |
1,285.00 |
1,336.00 |
1.2M |
| 2022-05-18 |
1,349.00 |
1,489.00 |
1,320.00 |
1,367.00 |
3.1M |
| 2022-05-17 |
1,283.00 |
1,334.00 |
1,198.00 |
1,259.00 |
0.9M |
| 2022-05-16 |
1,370.00 |
1,470.00 |
1,290.00 |
1,313.00 |
2.9M |
| 2022-05-13 |
1,129.00 |
1,259.00 |
1,112.00 |
1,170.00 |
1.6M |
| 2022-05-12 |
1,061.00 |
1,135.00 |
999.00 |
1,099.00 |
1.2M |
| 2022-05-11 |
1,191.00 |
1,220.00 |
1,056.00 |
1,061.00 |
1.0M |
| 2022-05-10 |
1,250.00 |
1,324.00 |
1,160.00 |
1,240.00 |
2.6M |
| 2022-05-09 |
1,219.00 |
1,249.00 |
1,055.00 |
1,230.00 |
1.7M |
| 2022-05-06 |
1,276.00 |
1,442.00 |
1,137.00 |
1,189.00 |
4.6M |
| 2022-05-02 |
1,404.00 |
1,549.00 |
1,250.00 |
1,306.00 |
7.3M |
| 2022-04-28 |
1,600.00 |
1,954.00 |
1,200.00 |
1,330.00 |
7.0M |