| 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 |
| 2022-09-08 |
3,140.00 |
3,570.00 |
3,130.00 |
3,570.00 |
0.0M |
| 2022-09-07 |
3,220.00 |
3,460.00 |
3,220.00 |
3,340.00 |
0.0M |
| 2022-09-06 |
3,460.00 |
3,460.00 |
3,460.00 |
3,460.00 |
0.0M |
| 2022-09-05 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2022-08-31 |
4,010.00 |
4,100.00 |
3,940.00 |
4,000.00 |
0.0M |
| 2022-08-30 |
3,620.00 |
4,080.00 |
3,620.00 |
4,020.00 |
0.0M |
| 2022-08-29 |
3,890.00 |
3,890.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2022-08-26 |
4,180.00 |
4,200.00 |
4,180.00 |
4,180.00 |
0.0M |
| 2022-08-25 |
4,490.00 |
4,650.00 |
4,490.00 |
4,490.00 |
0.0M |
| 2022-08-24 |
4,830.00 |
4,990.00 |
4,740.00 |
4,820.00 |
0.0M |
| 2022-08-23 |
4,640.00 |
4,840.00 |
4,610.00 |
4,840.00 |
0.0M |
| 2022-08-22 |
4,600.00 |
4,920.00 |
4,600.00 |
4,650.00 |
0.0M |
| 2022-08-19 |
4,610.00 |
5,250.00 |
4,610.00 |
4,930.00 |
0.0M |
| 2022-08-18 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2022-08-17 |
5,510.00 |
5,710.00 |
5,320.00 |
5,320.00 |
0.0M |
| 2022-08-16 |
5,490.00 |
5,850.00 |
5,490.00 |
5,710.00 |
0.0M |
| 2022-08-15 |
5,610.00 |
5,740.00 |
5,570.00 |
5,590.00 |
0.0M |
| 2022-08-12 |
5,570.00 |
5,700.00 |
5,570.00 |
5,620.00 |
0.0M |
| 2022-08-11 |
5,810.00 |
5,920.00 |
5,580.00 |
5,580.00 |
0.0M |
| 2022-08-10 |
5,810.00 |
5,950.00 |
5,720.00 |
5,850.00 |
0.0M |
| 2022-08-09 |
5,600.00 |
5,950.00 |
5,600.00 |
5,820.00 |
0.0M |
| 2022-08-08 |
5,770.00 |
5,850.00 |
5,510.00 |
5,670.00 |
0.0M |
| 2022-08-05 |
5,870.00 |
5,950.00 |
5,550.00 |
5,850.00 |
0.0M |
| 2022-08-04 |
5,710.00 |
6,000.00 |
5,710.00 |
5,880.00 |
0.0M |
| 2022-08-03 |
6,080.00 |
6,510.00 |
5,700.00 |
5,960.00 |
0.0M |
| 2022-08-02 |
5,690.00 |
6,090.00 |
5,690.00 |
6,090.00 |
0.0M |
| 2022-08-01 |
5,430.00 |
5,760.00 |
5,350.00 |
5,700.00 |
0.0M |
| 2022-07-29 |
5,480.00 |
5,540.00 |
5,400.00 |
5,430.00 |
0.0M |
| 2022-07-28 |
5,230.00 |
5,580.00 |
5,230.00 |
5,480.00 |
0.0M |
| 2022-07-27 |
5,320.00 |
5,320.00 |
5,110.00 |
5,230.00 |
0.0M |
| 2022-07-26 |
5,550.00 |
5,570.00 |
5,300.00 |
5,330.00 |
0.0M |
| 2022-07-25 |
5,790.00 |
5,810.00 |
5,510.00 |
5,560.00 |
0.0M |
| 2022-07-22 |
5,960.00 |
6,250.00 |
5,780.00 |
5,800.00 |
0.0M |
| 2022-07-21 |
5,970.00 |
5,980.00 |
5,800.00 |
5,860.00 |
0.0M |
| 2022-07-20 |
5,790.00 |
6,090.00 |
5,790.00 |
5,980.00 |
0.0M |
| 2022-07-19 |
5,500.00 |
5,850.00 |
5,500.00 |
5,800.00 |
0.0M |
| 2022-07-18 |
5,740.00 |
5,900.00 |
5,730.00 |
5,750.00 |
0.0M |
| 2022-07-15 |
5,750.00 |
5,970.00 |
5,500.00 |
5,750.00 |
0.0M |
| 2022-07-14 |
5,900.00 |
5,900.00 |
5,700.00 |
5,750.00 |
0.0M |
| 2022-07-13 |
5,800.00 |
6,150.00 |
5,800.00 |
5,920.00 |
0.0M |
| 2022-07-12 |
5,310.00 |
6,000.00 |
5,300.00 |
5,960.00 |
0.0M |
| 2022-07-11 |
6,030.00 |
6,030.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2022-07-08 |
6,030.00 |
6,280.00 |
6,030.00 |
6,030.00 |
0.0M |
| 2022-07-07 |
6,300.00 |
6,390.00 |
6,000.00 |
6,020.00 |
0.0M |
| 2022-07-06 |
6,550.00 |
6,680.00 |
6,150.00 |
6,300.00 |
0.0M |
| 2022-07-05 |
6,630.00 |
6,630.00 |
6,200.00 |
6,550.00 |
0.0M |
| 2022-07-04 |
6,000.00 |
6,200.00 |
6,000.00 |
6,200.00 |
0.0M |
| 2022-07-01 |
5,850.00 |
5,980.00 |
5,350.00 |
5,800.00 |
0.0M |
| 2022-06-30 |
5,800.00 |
6,050.00 |
5,660.00 |
5,750.00 |
0.0M |
| 2022-06-29 |
5,660.00 |
5,660.00 |
5,300.00 |
5,660.00 |
0.0M |
| 2022-06-28 |
5,270.00 |
5,290.00 |
5,200.00 |
5,290.00 |
0.0M |
| 2022-06-27 |
4,900.00 |
4,950.00 |
4,900.00 |
4,950.00 |
0.0M |
| 2022-06-24 |
4,600.00 |
4,630.00 |
4,600.00 |
4,630.00 |
0.0M |
| 2022-06-23 |
4,150.00 |
4,330.00 |
4,100.00 |
4,330.00 |
0.0M |
| 2022-06-22 |
3,530.00 |
4,050.00 |
3,530.00 |
4,050.00 |
0.0M |
| 2022-06-21 |
3,650.00 |
3,840.00 |
3,600.00 |
3,790.00 |
0.0M |
| 2022-06-20 |
3,920.00 |
3,920.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2022-06-17 |
4,200.00 |
4,200.00 |
3,910.00 |
3,920.00 |
0.0M |
| 2022-06-16 |
4,100.00 |
4,360.00 |
3,910.00 |
4,200.00 |
0.0M |
| 2022-06-15 |
4,300.00 |
4,400.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2022-06-14 |
4,730.00 |
4,900.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2022-06-13 |
5,080.00 |
5,080.00 |
4,730.00 |
4,730.00 |
0.0M |
| 2022-06-10 |
5,480.00 |
5,480.00 |
5,080.00 |
5,080.00 |
0.0M |
| 2022-06-09 |
5,540.00 |
5,540.00 |
5,300.00 |
5,460.00 |
0.0M |
| 2022-06-08 |
4,850.00 |
5,180.00 |
4,650.00 |
5,180.00 |
0.0M |
| 2022-06-07 |
4,900.00 |
5,000.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2022-06-06 |
5,450.00 |
5,510.00 |
5,210.00 |
5,210.00 |
0.0M |
| 2022-06-03 |
5,420.00 |
5,950.00 |
5,420.00 |
5,600.00 |
0.0M |
| 2022-06-02 |
5,860.00 |
6,270.00 |
5,600.00 |
5,800.00 |
0.0M |
| 2022-06-01 |
6,350.00 |
6,400.00 |
5,750.00 |
5,860.00 |
0.0M |
| 2022-05-31 |
6,500.00 |
6,700.00 |
6,110.00 |
6,110.00 |
0.0M |
| 2022-05-30 |
5,970.00 |
6,380.00 |
5,760.00 |
6,380.00 |
0.0M |
| 2022-05-27 |
5,770.00 |
6,120.00 |
5,770.00 |
5,970.00 |
0.0M |
| 2022-05-26 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2022-05-25 |
6,720.00 |
6,830.00 |
6,360.00 |
6,660.00 |
0.0M |
| 2022-05-24 |
6,760.00 |
6,830.00 |
6,400.00 |
6,620.00 |
0.0M |
| 2022-05-23 |
6,900.00 |
6,930.00 |
6,580.00 |
6,770.00 |
0.0M |
| 2022-05-20 |
6,680.00 |
6,980.00 |
6,570.00 |
6,720.00 |
0.0M |
| 2022-05-19 |
6,680.00 |
6,800.00 |
6,570.00 |
6,680.00 |
0.0M |
| 2022-05-18 |
7,200.00 |
7,250.00 |
6,830.00 |
6,860.00 |
0.0M |
| 2022-05-17 |
6,520.00 |
7,220.00 |
6,520.00 |
7,160.00 |
0.0M |
| 2022-05-16 |
6,990.00 |
7,140.00 |
6,680.00 |
6,800.00 |
0.0M |
| 2022-05-13 |
7,000.00 |
7,160.00 |
6,680.00 |
6,680.00 |
0.0M |
| 2022-05-12 |
7,400.00 |
7,620.00 |
7,180.00 |
7,180.00 |
0.0M |
| 2022-05-11 |
7,490.00 |
7,740.00 |
7,350.00 |
7,720.00 |
0.0M |
| 2022-05-10 |
6,310.00 |
7,250.00 |
6,310.00 |
7,250.00 |
0.0M |
| 2022-05-09 |
6,780.00 |
7,100.00 |
6,780.00 |
6,780.00 |
0.0M |
| 2022-05-06 |
7,300.00 |
7,650.00 |
7,280.00 |
7,280.00 |
0.0M |
| 2022-05-05 |
7,640.00 |
8,480.00 |
7,640.00 |
7,820.00 |
0.0M |
| 2022-05-04 |
8,210.00 |
8,210.00 |
8,210.00 |
8,210.00 |
0.0M |
| 2022-04-29 |
8,290.00 |
8,820.00 |
8,290.00 |
8,820.00 |
0.0M |
| 2022-04-28 |
7,900.00 |
8,320.00 |
7,830.00 |
8,250.00 |
0.0M |
| 2022-04-27 |
7,280.00 |
7,780.00 |
7,010.00 |
7,780.00 |
0.0M |
| 2022-04-26 |
6,810.00 |
7,280.00 |
6,700.00 |
7,280.00 |
0.0M |
| 2022-04-25 |
6,850.00 |
7,050.00 |
6,500.00 |
6,810.00 |
0.0M |
| 2022-04-22 |
5,760.00 |
6,620.00 |
5,760.00 |
6,620.00 |
0.0M |
| 2022-04-21 |
6,190.00 |
6,190.00 |
6,190.00 |
6,190.00 |
0.0M |
| 2022-04-20 |
6,650.00 |
6,650.00 |
6,650.00 |
6,650.00 |
0.0M |
| 2022-04-19 |
7,150.00 |
7,400.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2022-04-18 |
7,680.00 |
7,800.00 |
7,680.00 |
7,680.00 |
0.0M |
| 2022-04-15 |
8,250.00 |
8,500.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2022-04-14 |
8,930.00 |
9,250.00 |
8,870.00 |
8,870.00 |
0.0M |
| 2022-04-13 |
8,410.00 |
8,990.00 |
8,410.00 |
8,800.00 |
0.0M |
| 2022-04-12 |
9,040.00 |
9,500.00 |
9,040.00 |
9,040.00 |
0.0M |
| 2022-04-08 |
10,250.00 |
10,600.00 |
9,720.00 |
9,720.00 |
0.0M |
| 2022-04-07 |
10,600.00 |
10,850.00 |
10,100.00 |
10,450.00 |
0.0M |
| 2022-04-06 |
10,600.00 |
11,000.00 |
10,600.00 |
10,600.00 |
0.0M |
| 2022-04-05 |
12,350.00 |
12,400.00 |
11,350.00 |
11,350.00 |
0.0M |
| 2022-04-04 |
11,600.00 |
11,600.00 |
11,300.00 |
11,600.00 |
0.0M |
| 2022-04-01 |
10,250.00 |
11,450.00 |
10,250.00 |
10,850.00 |
0.0M |
| 2022-03-31 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2022-03-30 |
11,800.00 |
11,800.00 |
11,800.00 |
11,800.00 |
0.0M |
| 2022-03-29 |
12,650.00 |
12,650.00 |
12,650.00 |
12,650.00 |
0.0M |
| 2022-03-28 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2022-03-25 |
14,300.00 |
14,900.00 |
14,300.00 |
14,600.00 |
0.0M |
| 2022-03-24 |
14,500.00 |
14,750.00 |
14,200.00 |
14,300.00 |
0.0M |
| 2022-03-23 |
14,400.00 |
14,800.00 |
14,300.00 |
14,500.00 |
0.0M |
| 2022-03-22 |
14,900.00 |
15,300.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-03-21 |
14,050.00 |
14,950.00 |
13,900.00 |
14,950.00 |
0.0M |
| 2022-03-18 |
13,800.00 |
14,500.00 |
13,650.00 |
14,000.00 |
0.0M |
| 2022-03-17 |
12,900.00 |
13,650.00 |
12,850.00 |
13,650.00 |
0.0M |
| 2022-03-16 |
12,650.00 |
13,050.00 |
12,600.00 |
12,800.00 |
0.0M |
| 2022-03-15 |
12,350.00 |
12,750.00 |
12,200.00 |
12,550.00 |
0.0M |
| 2022-03-14 |
12,550.00 |
12,650.00 |
12,100.00 |
12,200.00 |
0.0M |
| 2022-03-11 |
12,850.00 |
12,950.00 |
12,500.00 |
12,550.00 |
0.0M |
| 2022-03-10 |
13,000.00 |
13,200.00 |
12,900.00 |
12,950.00 |
0.0M |
| 2022-03-09 |
13,000.00 |
13,100.00 |
12,550.00 |
12,750.00 |
0.0M |
| 2022-03-08 |
13,050.00 |
13,400.00 |
12,750.00 |
13,000.00 |
0.0M |
| 2022-03-07 |
12,900.00 |
13,500.00 |
12,800.00 |
13,200.00 |
0.0M |
| 2022-03-04 |
13,100.00 |
13,100.00 |
12,900.00 |
13,000.00 |
0.0M |
| 2022-03-03 |
12,900.00 |
13,200.00 |
12,750.00 |
13,000.00 |
0.0M |
| 2022-03-02 |
12,750.00 |
13,000.00 |
12,550.00 |
12,900.00 |
0.0M |
| 2022-03-01 |
12,450.00 |
13,050.00 |
12,450.00 |
12,900.00 |
0.0M |
| 2022-02-28 |
12,450.00 |
12,750.00 |
12,300.00 |
12,500.00 |
0.0M |
| 2022-02-25 |
12,350.00 |
12,600.00 |
12,250.00 |
12,500.00 |
0.0M |
| 2022-02-24 |
12,800.00 |
12,850.00 |
11,950.00 |
12,100.00 |
0.0M |
| 2022-02-23 |
12,900.00 |
13,000.00 |
12,750.00 |
12,800.00 |
0.0M |
| 2022-02-22 |
12,700.00 |
13,200.00 |
12,600.00 |
12,750.00 |
0.0M |
| 2022-02-21 |
12,750.00 |
13,200.00 |
12,550.00 |
13,100.00 |
0.0M |
| 2022-02-18 |
12,300.00 |
12,950.00 |
12,250.00 |
12,700.00 |
0.0M |
| 2022-02-17 |
12,700.00 |
13,050.00 |
12,350.00 |
12,500.00 |
0.0M |
| 2022-02-16 |
11,900.00 |
12,500.00 |
11,800.00 |
12,500.00 |
0.0M |
| 2022-02-15 |
11,750.00 |
11,900.00 |
11,550.00 |
11,700.00 |
0.0M |
| 2022-02-14 |
11,650.00 |
12,100.00 |
11,550.00 |
11,650.00 |
0.0M |
| 2022-02-11 |
11,800.00 |
12,000.00 |
11,500.00 |
12,000.00 |
0.0M |
| 2022-02-10 |
12,050.00 |
12,150.00 |
11,700.00 |
11,800.00 |
0.0M |
| 2022-02-09 |
11,750.00 |
12,400.00 |
11,400.00 |
12,050.00 |
0.0M |
| 2022-02-08 |
12,000.00 |
12,400.00 |
11,600.00 |
12,000.00 |
0.0M |
| 2022-02-07 |
11,450.00 |
11,850.00 |
11,250.00 |
11,850.00 |
0.0M |
| 2022-01-28 |
10,500.00 |
11,100.00 |
10,050.00 |
11,100.00 |
0.0M |
| 2022-01-27 |
10,800.00 |
11,150.00 |
10,200.00 |
10,400.00 |
0.0M |
| 2022-01-26 |
11,300.00 |
11,500.00 |
10,450.00 |
10,750.00 |
0.0M |
| 2022-01-25 |
11,300.00 |
11,800.00 |
11,200.00 |
11,200.00 |
0.0M |
| 2022-01-24 |
13,400.00 |
13,600.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2022-01-21 |
11,300.00 |
12,900.00 |
11,300.00 |
12,900.00 |
0.0M |
| 2022-01-20 |
12,100.00 |
12,200.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2022-01-19 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-01-18 |
13,950.00 |
13,950.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2022-01-17 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2022-01-14 |
16,100.00 |
16,100.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2022-01-13 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2022-01-12 |
18,550.00 |
18,550.00 |
18,550.00 |
18,550.00 |
0.0M |
| 2022-01-11 |
19,700.00 |
21,700.00 |
19,700.00 |
19,900.00 |
0.0M |
| 2022-01-10 |
23,600.00 |
24,100.00 |
21,000.00 |
21,150.00 |
0.0M |
| 2022-01-07 |
21,100.00 |
22,550.00 |
20,950.00 |
22,550.00 |
0.0M |
| 2022-01-06 |
20,150.00 |
21,400.00 |
19,950.00 |
21,100.00 |
0.0M |
| 2022-01-05 |
18,850.00 |
20,000.00 |
18,650.00 |
20,000.00 |
0.0M |
| 2022-01-04 |
18,500.00 |
19,050.00 |
18,200.00 |
18,700.00 |
0.0M |