| 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 |
133.00 |
134.00 |
132.00 |
133.00 |
0.1M |
| 2022-12-29 |
130.00 |
134.00 |
129.00 |
132.00 |
0.1M |
| 2022-12-28 |
132.00 |
136.00 |
131.00 |
135.00 |
0.4M |
| 2022-12-27 |
135.00 |
136.00 |
131.00 |
131.00 |
0.3M |
| 2022-12-26 |
137.00 |
137.00 |
134.00 |
135.00 |
0.2M |
| 2022-12-23 |
138.00 |
139.00 |
136.00 |
137.00 |
0.2M |
| 2022-12-22 |
140.00 |
141.00 |
138.00 |
139.00 |
0.1M |
| 2022-12-21 |
140.00 |
141.00 |
138.00 |
140.00 |
0.3M |
| 2022-12-20 |
145.00 |
145.00 |
141.00 |
141.00 |
0.2M |
| 2022-12-19 |
146.00 |
147.00 |
145.00 |
145.00 |
0.1M |
| 2022-12-16 |
146.00 |
147.00 |
145.00 |
146.00 |
0.2M |
| 2022-12-15 |
148.00 |
148.00 |
146.00 |
147.00 |
0.1M |
| 2022-12-14 |
145.00 |
148.00 |
144.00 |
148.00 |
0.2M |
| 2022-12-13 |
145.00 |
146.00 |
145.00 |
145.00 |
0.2M |
| 2022-12-12 |
143.00 |
145.00 |
143.00 |
144.00 |
0.1M |
| 2022-12-09 |
145.00 |
145.00 |
143.00 |
143.00 |
0.1M |
| 2022-12-08 |
144.00 |
144.00 |
143.00 |
143.00 |
0.1M |
| 2022-12-07 |
143.00 |
144.00 |
143.00 |
144.00 |
0.1M |
| 2022-12-06 |
143.00 |
144.00 |
143.00 |
143.00 |
0.1M |
| 2022-12-05 |
144.00 |
144.00 |
142.00 |
143.00 |
0.1M |
| 2022-12-02 |
144.00 |
144.00 |
142.00 |
144.00 |
0.2M |
| 2022-12-01 |
147.00 |
147.00 |
143.00 |
143.00 |
0.1M |
| 2022-11-30 |
146.00 |
147.00 |
145.00 |
146.00 |
0.1M |
| 2022-11-29 |
146.00 |
147.00 |
145.00 |
147.00 |
0.1M |
| 2022-11-28 |
146.00 |
147.00 |
145.00 |
147.00 |
0.1M |
| 2022-11-25 |
148.00 |
148.00 |
145.00 |
145.00 |
0.1M |
| 2022-11-24 |
148.00 |
148.00 |
146.00 |
147.00 |
0.1M |
| 2022-11-22 |
148.00 |
148.00 |
147.00 |
147.00 |
0.1M |
| 2022-11-21 |
148.00 |
148.00 |
146.00 |
147.00 |
0.1M |
| 2022-11-18 |
149.00 |
149.00 |
147.00 |
148.00 |
0.0M |
| 2022-11-17 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2022-11-16 |
148.00 |
149.00 |
147.00 |
148.00 |
0.1M |
| 2022-11-15 |
148.00 |
148.00 |
147.00 |
147.00 |
0.1M |
| 2022-11-14 |
148.00 |
149.00 |
147.00 |
147.00 |
0.1M |
| 2022-11-11 |
150.00 |
151.00 |
149.00 |
151.00 |
0.2M |
| 2022-11-10 |
149.00 |
149.00 |
148.00 |
148.00 |
0.1M |
| 2022-11-09 |
149.00 |
150.00 |
148.00 |
150.00 |
0.1M |
| 2022-11-08 |
149.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2022-11-07 |
148.00 |
149.00 |
147.00 |
149.00 |
0.1M |
| 2022-11-04 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2022-11-02 |
149.00 |
149.00 |
148.00 |
148.00 |
0.1M |
| 2022-11-01 |
148.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2022-10-31 |
149.00 |
151.00 |
148.00 |
148.00 |
0.1M |
| 2022-10-28 |
147.00 |
149.00 |
147.00 |
147.00 |
0.0M |
| 2022-10-27 |
147.00 |
148.00 |
147.00 |
147.00 |
0.0M |
| 2022-10-26 |
149.00 |
149.00 |
147.00 |
148.00 |
0.0M |
| 2022-10-25 |
147.00 |
149.00 |
147.00 |
147.00 |
0.1M |
| 2022-10-24 |
153.00 |
153.00 |
147.00 |
149.00 |
0.1M |
| 2022-10-21 |
151.00 |
152.00 |
150.00 |
151.00 |
0.0M |
| 2022-10-20 |
151.00 |
152.00 |
150.00 |
152.00 |
0.1M |
| 2022-10-19 |
153.00 |
153.00 |
151.00 |
151.00 |
0.0M |
| 2022-10-18 |
148.00 |
154.00 |
148.00 |
153.00 |
0.1M |
| 2022-10-17 |
145.00 |
148.00 |
145.00 |
148.00 |
0.1M |
| 2022-10-14 |
144.00 |
146.00 |
144.00 |
146.00 |
0.1M |
| 2022-10-13 |
146.00 |
146.00 |
143.00 |
143.00 |
0.1M |
| 2022-10-12 |
146.00 |
147.00 |
145.00 |
145.00 |
0.1M |
| 2022-10-11 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2022-10-07 |
145.00 |
149.00 |
145.00 |
147.00 |
0.1M |
| 2022-10-06 |
150.00 |
151.00 |
148.00 |
148.00 |
0.1M |
| 2022-10-05 |
149.00 |
151.00 |
148.00 |
150.00 |
0.1M |
| 2022-10-04 |
145.00 |
148.00 |
144.00 |
147.00 |
0.1M |
| 2022-10-03 |
145.00 |
145.00 |
143.00 |
143.00 |
0.1M |
| 2022-09-30 |
145.00 |
146.00 |
144.00 |
145.00 |
0.0M |
| 2022-09-29 |
146.00 |
149.00 |
146.00 |
146.00 |
0.1M |
| 2022-09-28 |
148.00 |
149.00 |
144.00 |
144.00 |
0.2M |
| 2022-09-27 |
150.00 |
150.00 |
148.00 |
148.00 |
0.1M |
| 2022-09-26 |
151.00 |
152.00 |
150.00 |
150.00 |
0.1M |
| 2022-09-22 |
152.00 |
153.00 |
151.00 |
152.00 |
0.1M |
| 2022-09-21 |
153.00 |
154.00 |
151.00 |
154.00 |
0.1M |
| 2022-09-20 |
155.00 |
156.00 |
153.00 |
153.00 |
0.1M |
| 2022-09-16 |
157.00 |
157.00 |
155.00 |
155.00 |
0.1M |
| 2022-09-15 |
157.00 |
157.00 |
156.00 |
156.00 |
0.0M |
| 2022-09-14 |
156.00 |
157.00 |
156.00 |
157.00 |
0.1M |
| 2022-09-13 |
158.00 |
158.00 |
157.00 |
157.00 |
0.0M |
| 2022-09-12 |
158.00 |
158.00 |
156.00 |
158.00 |
0.1M |
| 2022-09-09 |
157.00 |
158.00 |
156.00 |
157.00 |
0.1M |
| 2022-09-08 |
157.00 |
157.00 |
155.00 |
155.00 |
0.1M |
| 2022-09-07 |
156.00 |
157.00 |
155.00 |
155.00 |
0.1M |
| 2022-09-06 |
157.00 |
158.00 |
156.00 |
156.00 |
0.1M |
| 2022-09-05 |
156.00 |
159.00 |
156.00 |
156.00 |
0.1M |
| 2022-09-02 |
160.00 |
160.00 |
155.00 |
157.00 |
0.2M |
| 2022-09-01 |
160.00 |
161.00 |
159.00 |
161.00 |
0.1M |
| 2022-08-31 |
162.00 |
162.00 |
160.00 |
160.00 |
0.1M |
| 2022-08-30 |
161.00 |
162.00 |
161.00 |
162.00 |
0.1M |
| 2022-08-29 |
161.00 |
162.00 |
159.00 |
160.00 |
0.2M |
| 2022-08-26 |
161.00 |
162.00 |
160.00 |
162.00 |
0.1M |
| 2022-08-25 |
160.00 |
162.00 |
160.00 |
162.00 |
0.1M |
| 2022-08-24 |
160.00 |
161.00 |
159.00 |
160.00 |
0.1M |
| 2022-08-23 |
159.00 |
161.00 |
159.00 |
159.00 |
0.1M |
| 2022-08-22 |
159.00 |
162.00 |
158.00 |
159.00 |
0.2M |
| 2022-08-19 |
160.00 |
162.00 |
159.00 |
159.00 |
0.1M |
| 2022-08-18 |
160.00 |
162.00 |
160.00 |
161.00 |
0.1M |
| 2022-08-17 |
161.00 |
163.00 |
160.00 |
162.00 |
0.1M |
| 2022-08-16 |
160.00 |
162.00 |
159.00 |
161.00 |
0.1M |
| 2022-08-15 |
160.00 |
161.00 |
159.00 |
160.00 |
0.1M |
| 2022-08-12 |
161.00 |
164.00 |
160.00 |
160.00 |
0.1M |
| 2022-08-10 |
162.00 |
162.00 |
159.00 |
160.00 |
0.0M |
| 2022-08-09 |
160.00 |
162.00 |
160.00 |
160.00 |
0.1M |
| 2022-08-08 |
161.00 |
161.00 |
159.00 |
160.00 |
0.0M |
| 2022-08-05 |
160.00 |
162.00 |
160.00 |
161.00 |
0.0M |
| 2022-08-04 |
161.00 |
162.00 |
160.00 |
162.00 |
0.0M |
| 2022-08-03 |
162.00 |
162.00 |
160.00 |
160.00 |
0.0M |
| 2022-08-02 |
163.00 |
163.00 |
161.00 |
162.00 |
0.1M |
| 2022-08-01 |
163.00 |
163.00 |
161.00 |
163.00 |
0.1M |
| 2022-07-29 |
164.00 |
165.00 |
163.00 |
163.00 |
0.1M |
| 2022-07-28 |
163.00 |
164.00 |
162.00 |
163.00 |
0.1M |
| 2022-07-27 |
163.00 |
164.00 |
162.00 |
162.00 |
0.0M |
| 2022-07-26 |
164.00 |
164.00 |
163.00 |
164.00 |
0.0M |
| 2022-07-25 |
164.00 |
165.00 |
163.00 |
164.00 |
0.1M |
| 2022-07-22 |
166.00 |
167.00 |
165.00 |
165.00 |
0.1M |
| 2022-07-21 |
164.00 |
169.00 |
163.00 |
166.00 |
0.4M |
| 2022-07-20 |
161.00 |
165.00 |
161.00 |
163.00 |
0.2M |
| 2022-07-19 |
160.00 |
161.00 |
159.00 |
159.00 |
0.1M |
| 2022-07-15 |
161.00 |
162.00 |
158.00 |
158.00 |
0.1M |
| 2022-07-14 |
160.00 |
162.00 |
159.00 |
161.00 |
0.2M |
| 2022-07-13 |
158.00 |
161.00 |
158.00 |
161.00 |
0.1M |
| 2022-07-12 |
160.00 |
161.00 |
158.00 |
158.00 |
0.1M |
| 2022-07-11 |
162.00 |
163.00 |
161.00 |
161.00 |
0.1M |
| 2022-07-08 |
158.00 |
163.00 |
158.00 |
161.00 |
0.2M |
| 2022-07-07 |
160.00 |
160.00 |
157.00 |
158.00 |
0.2M |
| 2022-07-06 |
162.00 |
163.00 |
159.00 |
159.00 |
0.1M |
| 2022-07-05 |
162.00 |
163.00 |
161.00 |
162.00 |
0.1M |
| 2022-07-04 |
162.00 |
162.00 |
158.00 |
162.00 |
0.2M |
| 2022-07-01 |
166.00 |
167.00 |
162.00 |
162.00 |
0.2M |
| 2022-06-30 |
166.00 |
167.00 |
162.00 |
165.00 |
0.3M |
| 2022-06-29 |
164.00 |
168.00 |
163.00 |
168.00 |
0.2M |
| 2022-06-28 |
158.00 |
169.00 |
158.00 |
166.00 |
0.6M |
| 2022-06-27 |
163.00 |
163.00 |
158.00 |
160.00 |
0.2M |
| 2022-06-24 |
158.00 |
161.00 |
158.00 |
161.00 |
0.1M |
| 2022-06-23 |
158.00 |
160.00 |
158.00 |
159.00 |
0.1M |
| 2022-06-22 |
160.00 |
160.00 |
157.00 |
157.00 |
0.1M |
| 2022-06-21 |
156.00 |
160.00 |
156.00 |
159.00 |
0.1M |
| 2022-06-20 |
160.00 |
160.00 |
153.00 |
155.00 |
0.2M |
| 2022-06-17 |
156.00 |
160.00 |
155.00 |
160.00 |
0.1M |
| 2022-06-16 |
162.00 |
162.00 |
158.00 |
158.00 |
0.2M |
| 2022-06-15 |
166.00 |
173.00 |
161.00 |
162.00 |
0.6M |
| 2022-06-14 |
165.00 |
168.00 |
160.00 |
163.00 |
0.3M |
| 2022-06-13 |
171.00 |
171.00 |
166.00 |
166.00 |
0.3M |
| 2022-06-10 |
169.00 |
173.00 |
168.00 |
170.00 |
0.2M |
| 2022-06-09 |
167.00 |
170.00 |
167.00 |
169.00 |
0.2M |
| 2022-06-08 |
165.00 |
168.00 |
164.00 |
166.00 |
0.1M |
| 2022-06-07 |
167.00 |
168.00 |
165.00 |
167.00 |
0.2M |
| 2022-06-06 |
162.00 |
168.00 |
162.00 |
168.00 |
0.2M |
| 2022-06-03 |
166.00 |
167.00 |
162.00 |
162.00 |
0.2M |
| 2022-06-02 |
170.00 |
170.00 |
164.00 |
166.00 |
0.3M |
| 2022-06-01 |
173.00 |
178.00 |
170.00 |
170.00 |
0.4M |
| 2022-05-31 |
166.00 |
174.00 |
165.00 |
172.00 |
0.7M |
| 2022-05-30 |
162.00 |
164.00 |
162.00 |
162.00 |
0.1M |
| 2022-05-27 |
162.00 |
163.00 |
161.00 |
163.00 |
0.1M |
| 2022-05-26 |
160.00 |
163.00 |
159.00 |
162.00 |
0.1M |
| 2022-05-25 |
161.00 |
161.00 |
159.00 |
159.00 |
0.1M |
| 2022-05-24 |
163.00 |
164.00 |
161.00 |
161.00 |
0.1M |
| 2022-05-23 |
162.00 |
164.00 |
161.00 |
162.00 |
0.1M |
| 2022-05-20 |
160.00 |
162.00 |
160.00 |
161.00 |
0.1M |
| 2022-05-19 |
158.00 |
162.00 |
158.00 |
160.00 |
0.1M |
| 2022-05-18 |
160.00 |
163.00 |
159.00 |
163.00 |
0.2M |
| 2022-05-17 |
160.00 |
162.00 |
159.00 |
159.00 |
0.1M |
| 2022-05-16 |
160.00 |
161.00 |
158.00 |
160.00 |
0.2M |
| 2022-05-13 |
155.00 |
161.00 |
155.00 |
160.00 |
0.1M |
| 2022-05-12 |
161.00 |
161.00 |
155.00 |
158.00 |
0.2M |
| 2022-05-11 |
156.00 |
162.00 |
156.00 |
161.00 |
0.1M |
| 2022-05-10 |
155.00 |
158.00 |
152.00 |
157.00 |
0.2M |
| 2022-05-09 |
158.00 |
159.00 |
156.00 |
156.00 |
0.2M |
| 2022-05-06 |
162.00 |
162.00 |
158.00 |
160.00 |
0.2M |
| 2022-05-02 |
163.00 |
164.00 |
161.00 |
161.00 |
0.2M |
| 2022-04-28 |
163.00 |
165.00 |
162.00 |
165.00 |
0.1M |
| 2022-04-27 |
162.00 |
164.00 |
160.00 |
163.00 |
0.1M |
| 2022-04-26 |
162.00 |
164.00 |
161.00 |
164.00 |
0.1M |
| 2022-04-25 |
164.00 |
165.00 |
161.00 |
162.00 |
0.2M |
| 2022-04-22 |
166.00 |
166.00 |
162.00 |
164.00 |
0.1M |
| 2022-04-21 |
166.00 |
171.00 |
166.00 |
166.00 |
0.2M |
| 2022-04-20 |
166.00 |
169.00 |
166.00 |
166.00 |
0.1M |
| 2022-04-19 |
170.00 |
171.00 |
166.00 |
166.00 |
0.1M |
| 2022-04-18 |
170.00 |
171.00 |
167.00 |
169.00 |
0.2M |
| 2022-04-15 |
172.00 |
173.00 |
169.00 |
173.00 |
0.1M |
| 2022-04-14 |
173.00 |
176.00 |
173.00 |
174.00 |
0.1M |
| 2022-04-13 |
168.00 |
173.00 |
168.00 |
172.00 |
0.1M |
| 2022-04-12 |
169.00 |
171.00 |
168.00 |
168.00 |
0.1M |
| 2022-04-11 |
174.00 |
175.00 |
170.00 |
171.00 |
0.2M |
| 2022-04-08 |
176.00 |
179.00 |
174.00 |
174.00 |
0.2M |
| 2022-04-07 |
181.00 |
182.00 |
173.00 |
175.00 |
0.2M |
| 2022-04-06 |
184.00 |
185.00 |
181.00 |
181.00 |
0.2M |
| 2022-04-05 |
183.00 |
186.00 |
183.00 |
186.00 |
0.2M |
| 2022-04-04 |
177.00 |
182.00 |
177.00 |
181.00 |
0.2M |
| 2022-04-01 |
175.00 |
178.00 |
174.00 |
178.00 |
0.2M |
| 2022-03-31 |
174.00 |
178.00 |
174.00 |
178.00 |
0.2M |
| 2022-03-30 |
173.00 |
176.00 |
172.00 |
174.00 |
0.2M |
| 2022-03-29 |
172.00 |
173.00 |
170.00 |
173.00 |
0.2M |
| 2022-03-28 |
174.00 |
174.00 |
170.00 |
172.00 |
0.1M |
| 2022-03-25 |
176.00 |
177.00 |
173.00 |
173.00 |
0.2M |
| 2022-03-24 |
171.00 |
176.00 |
171.00 |
174.00 |
0.2M |
| 2022-03-23 |
169.00 |
175.00 |
169.00 |
174.00 |
0.3M |
| 2022-03-22 |
170.00 |
170.00 |
167.00 |
167.00 |
0.2M |
| 2022-03-18 |
170.00 |
174.00 |
169.00 |
170.00 |
0.3M |
| 2022-03-17 |
169.00 |
170.00 |
167.00 |
169.00 |
0.2M |
| 2022-03-16 |
162.00 |
168.00 |
161.00 |
164.00 |
0.3M |
| 2022-03-15 |
157.00 |
161.00 |
156.00 |
161.00 |
0.2M |
| 2022-03-14 |
155.00 |
159.00 |
155.00 |
157.00 |
0.2M |
| 2022-03-11 |
154.00 |
158.00 |
154.00 |
156.00 |
0.2M |
| 2022-03-10 |
155.00 |
159.00 |
154.00 |
156.00 |
0.2M |
| 2022-03-09 |
156.00 |
158.00 |
151.00 |
151.00 |
0.6M |
| 2022-03-08 |
158.00 |
163.00 |
154.00 |
156.00 |
0.6M |
| 2022-03-07 |
161.00 |
162.00 |
157.00 |
159.00 |
0.5M |
| 2022-03-04 |
166.00 |
167.00 |
159.00 |
163.00 |
0.6M |
| 2022-03-03 |
171.00 |
173.00 |
166.00 |
166.00 |
0.4M |
| 2022-03-02 |
169.00 |
173.00 |
165.00 |
171.00 |
0.5M |
| 2022-03-01 |
170.00 |
175.00 |
167.00 |
174.00 |
0.6M |
| 2022-02-28 |
164.00 |
167.00 |
160.00 |
166.00 |
0.5M |
| 2022-02-25 |
157.00 |
166.00 |
157.00 |
162.00 |
0.8M |
| 2022-02-24 |
165.00 |
166.00 |
153.00 |
156.00 |
1.4M |
| 2022-02-22 |
180.00 |
185.00 |
167.00 |
169.00 |
1.8M |
| 2022-02-21 |
200.00 |
202.00 |
196.00 |
199.00 |
1.0M |
| 2022-02-18 |
190.00 |
207.00 |
188.00 |
203.00 |
1.5M |
| 2022-02-17 |
191.00 |
200.00 |
190.00 |
192.00 |
0.9M |
| 2022-02-16 |
180.00 |
199.00 |
180.00 |
193.00 |
1.8M |
| 2022-02-15 |
185.00 |
185.00 |
175.00 |
177.00 |
0.4M |
| 2022-02-14 |
184.00 |
184.00 |
175.00 |
184.00 |
0.4M |
| 2022-02-10 |
186.00 |
192.00 |
184.00 |
189.00 |
0.6M |
| 2022-02-09 |
181.00 |
189.00 |
178.00 |
187.00 |
0.8M |
| 2022-02-08 |
176.00 |
189.00 |
176.00 |
181.00 |
1.1M |
| 2022-02-07 |
175.00 |
178.00 |
173.00 |
176.00 |
0.2M |
| 2022-02-04 |
176.00 |
176.00 |
170.00 |
175.00 |
0.2M |
| 2022-02-03 |
171.00 |
175.00 |
169.00 |
173.00 |
0.3M |
| 2022-02-02 |
166.00 |
174.00 |
166.00 |
172.00 |
0.3M |
| 2022-02-01 |
165.00 |
168.00 |
164.00 |
166.00 |
0.2M |
| 2022-01-31 |
157.00 |
165.00 |
157.00 |
164.00 |
0.2M |
| 2022-01-28 |
154.00 |
159.00 |
153.00 |
159.00 |
0.2M |
| 2022-01-27 |
167.00 |
167.00 |
154.00 |
154.00 |
0.5M |
| 2022-01-26 |
162.00 |
165.00 |
159.00 |
164.00 |
0.2M |
| 2022-01-25 |
163.00 |
166.00 |
158.00 |
158.00 |
0.3M |
| 2022-01-24 |
164.00 |
168.00 |
162.00 |
166.00 |
0.2M |
| 2022-01-21 |
164.00 |
169.00 |
163.00 |
169.00 |
0.2M |
| 2022-01-20 |
160.00 |
169.00 |
158.00 |
168.00 |
0.3M |
| 2022-01-19 |
165.00 |
168.00 |
162.00 |
163.00 |
0.3M |
| 2022-01-18 |
170.00 |
173.00 |
166.00 |
168.00 |
0.2M |
| 2022-01-17 |
175.00 |
175.00 |
170.00 |
171.00 |
0.3M |
| 2022-01-14 |
177.00 |
177.00 |
170.00 |
173.00 |
0.5M |
| 2022-01-13 |
182.00 |
182.00 |
178.00 |
178.00 |
0.2M |
| 2022-01-12 |
183.00 |
186.00 |
181.00 |
181.00 |
0.3M |
| 2022-01-11 |
182.00 |
185.00 |
181.00 |
182.00 |
0.2M |
| 2022-01-07 |
187.00 |
188.00 |
181.00 |
182.00 |
0.4M |
| 2022-01-06 |
191.00 |
191.00 |
186.00 |
186.00 |
0.7M |
| 2022-01-05 |
197.00 |
197.00 |
191.00 |
192.00 |
0.6M |
| 2022-01-04 |
199.00 |
201.00 |
197.00 |
198.00 |
0.5M |