| 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 |
486.00 |
495.00 |
486.00 |
492.00 |
0.0M |
| 2022-12-29 |
469.00 |
488.00 |
468.00 |
486.00 |
0.1M |
| 2022-12-28 |
476.00 |
476.00 |
466.00 |
473.00 |
0.2M |
| 2022-12-27 |
476.00 |
479.00 |
473.00 |
477.00 |
0.1M |
| 2022-12-26 |
477.00 |
484.00 |
472.00 |
476.00 |
0.1M |
| 2022-12-23 |
484.00 |
484.00 |
477.00 |
477.00 |
0.1M |
| 2022-12-22 |
492.00 |
496.00 |
486.00 |
486.00 |
0.1M |
| 2022-12-21 |
495.00 |
500.00 |
486.00 |
493.00 |
0.1M |
| 2022-12-20 |
511.00 |
513.00 |
493.00 |
499.00 |
0.2M |
| 2022-12-19 |
514.00 |
519.00 |
511.00 |
511.00 |
0.1M |
| 2022-12-16 |
520.00 |
521.00 |
515.00 |
519.00 |
0.1M |
| 2022-12-15 |
530.00 |
531.00 |
525.00 |
526.00 |
0.1M |
| 2022-12-14 |
536.00 |
537.00 |
531.00 |
533.00 |
0.1M |
| 2022-12-13 |
532.00 |
537.00 |
527.00 |
534.00 |
0.1M |
| 2022-12-12 |
531.00 |
531.00 |
523.00 |
523.00 |
0.1M |
| 2022-12-09 |
530.00 |
539.00 |
530.00 |
531.00 |
0.1M |
| 2022-12-08 |
528.00 |
529.00 |
518.00 |
526.00 |
0.1M |
| 2022-12-07 |
521.00 |
534.00 |
521.00 |
527.00 |
0.1M |
| 2022-12-06 |
533.00 |
535.00 |
525.00 |
526.00 |
0.1M |
| 2022-12-05 |
538.00 |
538.00 |
528.00 |
535.00 |
0.1M |
| 2022-12-02 |
543.00 |
545.00 |
536.00 |
539.00 |
0.1M |
| 2022-12-01 |
552.00 |
554.00 |
543.00 |
548.00 |
0.1M |
| 2022-11-30 |
558.00 |
561.00 |
546.00 |
548.00 |
0.1M |
| 2022-11-29 |
562.00 |
564.00 |
554.00 |
558.00 |
0.1M |
| 2022-11-28 |
575.00 |
577.00 |
564.00 |
568.00 |
0.1M |
| 2022-11-25 |
579.00 |
579.00 |
568.00 |
569.00 |
0.1M |
| 2022-11-24 |
580.00 |
580.00 |
572.00 |
576.00 |
0.1M |
| 2022-11-22 |
588.00 |
588.00 |
574.00 |
576.00 |
0.1M |
| 2022-11-21 |
591.00 |
591.00 |
581.00 |
586.00 |
0.1M |
| 2022-11-18 |
587.00 |
594.00 |
584.00 |
589.00 |
0.1M |
| 2022-11-17 |
573.00 |
588.00 |
572.00 |
586.00 |
0.1M |
| 2022-11-16 |
584.00 |
588.00 |
572.00 |
573.00 |
0.1M |
| 2022-11-15 |
600.00 |
600.00 |
576.00 |
579.00 |
0.2M |
| 2022-11-14 |
627.00 |
638.00 |
593.00 |
606.00 |
0.2M |
| 2022-11-11 |
647.00 |
652.00 |
640.00 |
647.00 |
0.1M |
| 2022-11-10 |
629.00 |
629.00 |
614.00 |
627.00 |
0.1M |
| 2022-11-09 |
647.00 |
647.00 |
635.00 |
636.00 |
0.0M |
| 2022-11-08 |
632.00 |
644.00 |
626.00 |
638.00 |
0.0M |
| 2022-11-07 |
623.00 |
631.00 |
607.00 |
630.00 |
0.0M |
| 2022-11-04 |
623.00 |
629.00 |
618.00 |
622.00 |
0.1M |
| 2022-11-02 |
638.00 |
638.00 |
628.00 |
629.00 |
0.1M |
| 2022-11-01 |
641.00 |
646.00 |
622.00 |
630.00 |
0.1M |
| 2022-10-31 |
671.00 |
671.00 |
639.00 |
641.00 |
0.1M |
| 2022-10-28 |
632.00 |
671.00 |
623.00 |
671.00 |
0.3M |
| 2022-10-27 |
631.00 |
633.00 |
619.00 |
628.00 |
0.0M |
| 2022-10-26 |
639.00 |
648.00 |
628.00 |
631.00 |
0.0M |
| 2022-10-25 |
635.00 |
638.00 |
625.00 |
629.00 |
0.0M |
| 2022-10-24 |
645.00 |
645.00 |
623.00 |
626.00 |
0.1M |
| 2022-10-21 |
642.00 |
650.00 |
636.00 |
636.00 |
0.1M |
| 2022-10-20 |
638.00 |
649.00 |
632.00 |
646.00 |
0.0M |
| 2022-10-19 |
643.00 |
653.00 |
637.00 |
645.00 |
0.1M |
| 2022-10-18 |
635.00 |
644.00 |
632.00 |
641.00 |
0.1M |
| 2022-10-17 |
625.00 |
629.00 |
618.00 |
625.00 |
0.0M |
| 2022-10-14 |
632.00 |
632.00 |
614.00 |
626.00 |
0.1M |
| 2022-10-13 |
640.00 |
640.00 |
608.00 |
612.00 |
0.1M |
| 2022-10-12 |
631.00 |
641.00 |
623.00 |
640.00 |
0.1M |
| 2022-10-11 |
615.00 |
635.00 |
615.00 |
631.00 |
0.1M |
| 2022-10-07 |
634.00 |
644.00 |
626.00 |
629.00 |
0.1M |
| 2022-10-06 |
633.00 |
648.00 |
633.00 |
643.00 |
0.1M |
| 2022-10-05 |
656.00 |
660.00 |
631.00 |
633.00 |
0.1M |
| 2022-10-04 |
635.00 |
650.00 |
634.00 |
650.00 |
0.1M |
| 2022-10-03 |
625.00 |
631.00 |
617.00 |
627.00 |
0.1M |
| 2022-09-30 |
615.00 |
639.00 |
612.00 |
639.00 |
0.1M |
| 2022-09-29 |
625.00 |
629.00 |
614.00 |
624.00 |
0.1M |
| 2022-09-28 |
605.00 |
613.00 |
592.00 |
611.00 |
0.1M |
| 2022-09-27 |
615.00 |
621.00 |
608.00 |
614.00 |
0.1M |
| 2022-09-26 |
620.00 |
620.00 |
605.00 |
613.00 |
0.1M |
| 2022-09-22 |
612.00 |
629.00 |
605.00 |
625.00 |
0.1M |
| 2022-09-21 |
633.00 |
633.00 |
606.00 |
622.00 |
0.2M |
| 2022-09-20 |
670.00 |
676.00 |
638.00 |
643.00 |
0.2M |
| 2022-09-16 |
667.00 |
673.00 |
652.00 |
668.00 |
0.1M |
| 2022-09-15 |
676.00 |
682.00 |
657.00 |
666.00 |
0.2M |
| 2022-09-14 |
676.00 |
692.00 |
672.00 |
676.00 |
0.2M |
| 2022-09-13 |
720.00 |
726.00 |
701.00 |
704.00 |
0.2M |
| 2022-09-12 |
731.00 |
733.00 |
708.00 |
730.00 |
0.2M |
| 2022-09-09 |
678.00 |
711.00 |
678.00 |
698.00 |
0.3M |
| 2022-09-08 |
675.00 |
693.00 |
670.00 |
677.00 |
0.2M |
| 2022-09-07 |
662.00 |
669.00 |
655.00 |
660.00 |
0.1M |
| 2022-09-06 |
645.00 |
665.00 |
641.00 |
665.00 |
0.1M |
| 2022-09-05 |
643.00 |
656.00 |
637.00 |
652.00 |
0.1M |
| 2022-09-02 |
658.00 |
663.00 |
641.00 |
651.00 |
0.1M |
| 2022-09-01 |
672.00 |
674.00 |
655.00 |
658.00 |
0.2M |
| 2022-08-31 |
705.00 |
709.00 |
680.00 |
680.00 |
0.2M |
| 2022-08-30 |
694.00 |
719.00 |
693.00 |
715.00 |
0.2M |
| 2022-08-29 |
685.00 |
704.00 |
681.00 |
687.00 |
0.1M |
| 2022-08-26 |
718.00 |
722.00 |
700.00 |
710.00 |
0.2M |
| 2022-08-25 |
745.00 |
768.00 |
732.00 |
736.00 |
0.2M |
| 2022-08-24 |
735.00 |
774.00 |
723.00 |
730.00 |
0.4M |
| 2022-08-23 |
699.00 |
732.00 |
693.00 |
724.00 |
0.2M |
| 2022-08-22 |
734.00 |
734.00 |
683.00 |
689.00 |
0.3M |
| 2022-08-19 |
721.00 |
760.00 |
721.00 |
736.00 |
0.4M |
| 2022-08-18 |
649.00 |
732.00 |
641.00 |
720.00 |
0.5M |
| 2022-08-17 |
653.00 |
677.00 |
640.00 |
656.00 |
0.4M |
| 2022-08-16 |
579.00 |
647.00 |
579.00 |
636.00 |
0.5M |
| 2022-08-15 |
598.00 |
608.00 |
568.00 |
574.00 |
0.3M |
| 2022-08-12 |
551.00 |
557.00 |
549.00 |
555.00 |
0.1M |
| 2022-08-10 |
552.00 |
557.00 |
542.00 |
548.00 |
0.1M |
| 2022-08-09 |
563.00 |
564.00 |
550.00 |
552.00 |
0.0M |
| 2022-08-08 |
556.00 |
563.00 |
552.00 |
563.00 |
0.0M |
| 2022-08-05 |
550.00 |
561.00 |
549.00 |
559.00 |
0.1M |
| 2022-08-04 |
546.00 |
552.00 |
542.00 |
545.00 |
0.0M |
| 2022-08-03 |
552.00 |
553.00 |
544.00 |
545.00 |
0.0M |
| 2022-08-02 |
545.00 |
548.00 |
538.00 |
545.00 |
0.1M |
| 2022-08-01 |
558.00 |
560.00 |
545.00 |
545.00 |
0.1M |
| 2022-07-29 |
546.00 |
563.00 |
542.00 |
555.00 |
0.1M |
| 2022-07-28 |
547.00 |
553.00 |
539.00 |
541.00 |
0.1M |
| 2022-07-27 |
550.00 |
553.00 |
540.00 |
545.00 |
0.1M |
| 2022-07-26 |
550.00 |
555.00 |
547.00 |
551.00 |
0.0M |
| 2022-07-25 |
557.00 |
561.00 |
550.00 |
550.00 |
0.0M |
| 2022-07-22 |
563.00 |
566.00 |
555.00 |
559.00 |
0.0M |
| 2022-07-21 |
560.00 |
569.00 |
557.00 |
565.00 |
0.0M |
| 2022-07-20 |
573.00 |
578.00 |
563.00 |
564.00 |
0.1M |
| 2022-07-19 |
572.00 |
573.00 |
556.00 |
571.00 |
0.1M |
| 2022-07-15 |
590.00 |
590.00 |
571.00 |
571.00 |
0.0M |
| 2022-07-14 |
595.00 |
595.00 |
577.00 |
581.00 |
0.0M |
| 2022-07-13 |
578.00 |
596.00 |
578.00 |
585.00 |
0.1M |
| 2022-07-12 |
572.00 |
582.00 |
565.00 |
580.00 |
0.1M |
| 2022-07-11 |
570.00 |
594.00 |
570.00 |
579.00 |
0.1M |
| 2022-07-08 |
570.00 |
582.00 |
559.00 |
563.00 |
0.1M |
| 2022-07-07 |
550.00 |
570.00 |
542.00 |
562.00 |
0.2M |
| 2022-07-06 |
542.00 |
548.00 |
540.00 |
548.00 |
0.1M |
| 2022-07-05 |
540.00 |
550.00 |
540.00 |
546.00 |
0.1M |
| 2022-07-04 |
545.00 |
549.00 |
540.00 |
542.00 |
0.1M |
| 2022-07-01 |
547.00 |
557.00 |
529.00 |
537.00 |
0.1M |
| 2022-06-30 |
561.00 |
561.00 |
541.00 |
547.00 |
0.1M |
| 2022-06-29 |
547.00 |
571.00 |
544.00 |
566.00 |
0.1M |
| 2022-06-28 |
559.00 |
569.00 |
550.00 |
558.00 |
0.1M |
| 2022-06-27 |
588.00 |
595.00 |
554.00 |
561.00 |
0.2M |
| 2022-06-24 |
531.00 |
589.00 |
531.00 |
583.00 |
0.2M |
| 2022-06-23 |
531.00 |
538.00 |
522.00 |
531.00 |
0.0M |
| 2022-06-22 |
541.00 |
543.00 |
530.00 |
531.00 |
0.0M |
| 2022-06-21 |
520.00 |
540.00 |
520.00 |
540.00 |
0.1M |
| 2022-06-20 |
535.00 |
535.00 |
516.00 |
517.00 |
0.1M |
| 2022-06-17 |
525.00 |
534.00 |
521.00 |
531.00 |
0.0M |
| 2022-06-16 |
550.00 |
556.00 |
537.00 |
540.00 |
0.0M |
| 2022-06-15 |
545.00 |
553.00 |
538.00 |
546.00 |
0.1M |
| 2022-06-14 |
552.00 |
556.00 |
536.00 |
544.00 |
0.1M |
| 2022-06-13 |
561.00 |
569.00 |
556.00 |
559.00 |
0.0M |
| 2022-06-10 |
570.00 |
582.00 |
559.00 |
566.00 |
0.1M |
| 2022-06-09 |
587.00 |
591.00 |
574.00 |
574.00 |
0.1M |
| 2022-06-08 |
564.00 |
587.00 |
562.00 |
587.00 |
0.1M |
| 2022-06-07 |
550.00 |
564.00 |
547.00 |
562.00 |
0.1M |
| 2022-06-06 |
542.00 |
550.00 |
539.00 |
546.00 |
0.1M |
| 2022-06-03 |
538.00 |
543.00 |
532.00 |
537.00 |
0.0M |
| 2022-06-02 |
534.00 |
535.00 |
527.00 |
532.00 |
0.0M |
| 2022-06-01 |
528.00 |
537.00 |
528.00 |
536.00 |
0.0M |
| 2022-05-31 |
545.00 |
545.00 |
528.00 |
531.00 |
0.1M |
| 2022-05-30 |
529.00 |
546.00 |
528.00 |
546.00 |
0.1M |
| 2022-05-27 |
532.00 |
532.00 |
518.00 |
521.00 |
0.0M |
| 2022-05-26 |
530.00 |
537.00 |
522.00 |
522.00 |
0.0M |
| 2022-05-25 |
540.00 |
540.00 |
521.00 |
522.00 |
0.1M |
| 2022-05-24 |
573.00 |
573.00 |
534.00 |
540.00 |
0.1M |
| 2022-05-23 |
558.00 |
580.00 |
554.00 |
573.00 |
0.1M |
| 2022-05-20 |
541.00 |
553.00 |
531.00 |
553.00 |
0.1M |
| 2022-05-19 |
544.00 |
550.00 |
539.00 |
541.00 |
0.0M |
| 2022-05-18 |
537.00 |
562.00 |
535.00 |
558.00 |
0.1M |
| 2022-05-17 |
532.00 |
544.00 |
523.00 |
542.00 |
0.1M |
| 2022-05-16 |
518.00 |
547.00 |
516.00 |
533.00 |
0.2M |
| 2022-05-13 |
534.00 |
558.00 |
534.00 |
558.00 |
0.1M |
| 2022-05-12 |
535.00 |
545.00 |
532.00 |
537.00 |
0.0M |
| 2022-05-11 |
532.00 |
545.00 |
524.00 |
541.00 |
0.0M |
| 2022-05-10 |
527.00 |
536.00 |
514.00 |
535.00 |
0.0M |
| 2022-05-09 |
541.00 |
544.00 |
528.00 |
532.00 |
0.0M |
| 2022-05-06 |
550.00 |
550.00 |
540.00 |
544.00 |
0.0M |
| 2022-05-02 |
539.00 |
558.00 |
539.00 |
555.00 |
0.0M |
| 2022-04-28 |
550.00 |
552.00 |
544.00 |
548.00 |
0.0M |
| 2022-04-27 |
537.00 |
556.00 |
527.00 |
553.00 |
0.1M |
| 2022-04-26 |
538.00 |
546.00 |
535.00 |
538.00 |
0.0M |
| 2022-04-25 |
536.00 |
545.00 |
532.00 |
537.00 |
0.1M |
| 2022-04-22 |
560.00 |
560.00 |
546.00 |
549.00 |
0.1M |
| 2022-04-21 |
565.00 |
574.00 |
562.00 |
563.00 |
0.0M |
| 2022-04-20 |
575.00 |
575.00 |
564.00 |
565.00 |
0.1M |
| 2022-04-19 |
563.00 |
572.00 |
559.00 |
571.00 |
0.0M |
| 2022-04-18 |
572.00 |
578.00 |
566.00 |
566.00 |
0.0M |
| 2022-04-15 |
570.00 |
580.00 |
568.00 |
578.00 |
0.1M |
| 2022-04-14 |
582.00 |
585.00 |
571.00 |
572.00 |
0.0M |
| 2022-04-13 |
562.00 |
582.00 |
562.00 |
582.00 |
0.1M |
| 2022-04-12 |
581.00 |
581.00 |
556.00 |
561.00 |
0.1M |
| 2022-04-11 |
590.00 |
594.00 |
574.00 |
582.00 |
0.1M |
| 2022-04-08 |
583.00 |
588.00 |
574.00 |
584.00 |
0.1M |
| 2022-04-07 |
590.00 |
590.00 |
567.00 |
573.00 |
0.1M |
| 2022-04-06 |
605.00 |
614.00 |
590.00 |
598.00 |
0.1M |
| 2022-04-05 |
617.00 |
624.00 |
603.00 |
612.00 |
0.1M |
| 2022-04-04 |
575.00 |
610.00 |
574.00 |
610.00 |
0.1M |
| 2022-04-01 |
588.00 |
588.00 |
571.00 |
575.00 |
0.1M |
| 2022-03-31 |
580.00 |
595.00 |
571.00 |
592.00 |
0.1M |
| 2022-03-30 |
572.00 |
587.00 |
568.00 |
583.00 |
0.1M |
| 2022-03-29 |
570.00 |
583.00 |
569.00 |
579.00 |
0.1M |
| 2022-03-28 |
592.00 |
592.00 |
564.00 |
566.00 |
0.1M |
| 2022-03-25 |
592.00 |
592.00 |
575.00 |
589.00 |
0.0M |
| 2022-03-24 |
580.00 |
591.00 |
578.00 |
591.00 |
0.1M |
| 2022-03-23 |
594.00 |
594.00 |
580.00 |
586.00 |
0.1M |
| 2022-03-22 |
607.00 |
608.00 |
579.00 |
586.00 |
0.2M |
| 2022-03-18 |
570.00 |
589.00 |
563.00 |
589.00 |
0.2M |
| 2022-03-17 |
527.00 |
569.00 |
523.00 |
566.00 |
0.2M |
| 2022-03-16 |
525.00 |
539.00 |
512.00 |
519.00 |
0.2M |
| 2022-03-15 |
510.00 |
529.00 |
507.00 |
525.00 |
0.1M |
| 2022-03-14 |
517.00 |
522.00 |
502.00 |
510.00 |
0.1M |
| 2022-03-11 |
518.00 |
529.00 |
507.00 |
514.00 |
0.1M |
| 2022-03-10 |
534.00 |
535.00 |
521.00 |
533.00 |
0.1M |
| 2022-03-09 |
526.00 |
535.00 |
513.00 |
519.00 |
0.1M |
| 2022-03-08 |
510.00 |
537.00 |
509.00 |
516.00 |
0.2M |
| 2022-03-07 |
538.00 |
538.00 |
510.00 |
514.00 |
0.2M |
| 2022-03-04 |
538.00 |
539.00 |
527.00 |
529.00 |
0.1M |
| 2022-03-03 |
550.00 |
552.00 |
536.00 |
538.00 |
0.1M |
| 2022-03-02 |
570.00 |
573.00 |
548.00 |
552.00 |
0.1M |
| 2022-03-01 |
550.00 |
578.00 |
550.00 |
575.00 |
0.2M |
| 2022-02-28 |
540.00 |
553.00 |
532.00 |
550.00 |
0.1M |
| 2022-02-25 |
522.00 |
532.00 |
522.00 |
532.00 |
0.1M |
| 2022-02-24 |
517.00 |
525.00 |
508.00 |
515.00 |
0.1M |
| 2022-02-22 |
526.00 |
537.00 |
520.00 |
526.00 |
0.1M |
| 2022-02-21 |
529.00 |
536.00 |
517.00 |
536.00 |
0.1M |
| 2022-02-18 |
529.00 |
540.00 |
523.00 |
534.00 |
0.1M |
| 2022-02-17 |
534.00 |
539.00 |
526.00 |
534.00 |
0.1M |
| 2022-02-16 |
546.00 |
548.00 |
528.00 |
540.00 |
0.1M |
| 2022-02-15 |
536.00 |
542.00 |
520.00 |
521.00 |
0.1M |
| 2022-02-14 |
518.00 |
534.00 |
513.00 |
526.00 |
0.2M |
| 2022-02-10 |
549.00 |
560.00 |
545.00 |
548.00 |
0.1M |
| 2022-02-09 |
546.00 |
549.00 |
535.00 |
549.00 |
0.1M |
| 2022-02-08 |
545.00 |
550.00 |
539.00 |
546.00 |
0.1M |
| 2022-02-07 |
552.00 |
552.00 |
533.00 |
542.00 |
0.1M |
| 2022-02-04 |
546.00 |
547.00 |
529.00 |
545.00 |
0.1M |
| 2022-02-03 |
541.00 |
550.00 |
536.00 |
546.00 |
0.1M |
| 2022-02-02 |
524.00 |
546.00 |
524.00 |
546.00 |
0.1M |
| 2022-02-01 |
536.00 |
545.00 |
525.00 |
529.00 |
0.1M |
| 2022-01-31 |
519.00 |
533.00 |
517.00 |
529.00 |
0.1M |
| 2022-01-28 |
510.00 |
522.00 |
507.00 |
521.00 |
0.1M |
| 2022-01-27 |
535.00 |
535.00 |
505.00 |
509.00 |
0.2M |
| 2022-01-26 |
518.00 |
536.00 |
518.00 |
527.00 |
0.2M |
| 2022-01-25 |
553.00 |
553.00 |
518.00 |
523.00 |
0.2M |
| 2022-01-24 |
547.00 |
555.00 |
540.00 |
555.00 |
0.1M |
| 2022-01-21 |
534.00 |
552.00 |
530.00 |
552.00 |
0.1M |
| 2022-01-20 |
539.00 |
549.00 |
532.00 |
541.00 |
0.1M |
| 2022-01-19 |
557.00 |
561.00 |
540.00 |
546.00 |
0.1M |
| 2022-01-18 |
569.00 |
576.00 |
560.00 |
567.00 |
0.1M |
| 2022-01-17 |
581.00 |
586.00 |
569.00 |
575.00 |
0.1M |
| 2022-01-14 |
598.00 |
600.00 |
575.00 |
586.00 |
0.2M |
| 2022-01-13 |
611.00 |
613.00 |
599.00 |
604.00 |
0.2M |
| 2022-01-12 |
615.00 |
626.00 |
610.00 |
617.00 |
0.1M |
| 2022-01-11 |
619.00 |
620.00 |
602.00 |
609.00 |
0.1M |
| 2022-01-07 |
619.00 |
634.00 |
607.00 |
619.00 |
0.1M |
| 2022-01-06 |
628.00 |
628.00 |
610.00 |
613.00 |
0.1M |
| 2022-01-05 |
631.00 |
636.00 |
621.00 |
632.00 |
0.1M |
| 2022-01-04 |
624.00 |
632.00 |
619.00 |
631.00 |
0.1M |