| 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 |
12,885.00 |
12,885.00 |
12,885.00 |
12,885.00 |
0.0M |
| 2022-12-29 |
13,146.00 |
13,146.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-23 |
13,146.00 |
13,146.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-22 |
13,059.00 |
13,146.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-21 |
13,059.00 |
13,059.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-20 |
13,059.00 |
13,059.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-15 |
13,495.00 |
13,495.00 |
13,059.00 |
13,495.00 |
0.0M |
| 2022-12-14 |
13,234.00 |
13,234.00 |
13,234.00 |
13,234.00 |
0.0M |
| 2022-12-12 |
13,059.00 |
13,059.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-12-09 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-12-08 |
12,885.00 |
12,972.00 |
12,885.00 |
12,972.00 |
0.0M |
| 2022-12-07 |
12,885.00 |
12,885.00 |
12,885.00 |
12,885.00 |
0.0M |
| 2022-12-06 |
13,059.00 |
13,059.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-12-05 |
12,972.00 |
13,234.00 |
12,885.00 |
12,972.00 |
0.0M |
| 2022-12-02 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-12-01 |
12,972.00 |
12,972.00 |
12,624.00 |
12,972.00 |
0.0M |
| 2022-11-30 |
12,711.00 |
12,711.00 |
12,450.00 |
12,537.00 |
0.0M |
| 2022-11-29 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-11-28 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-11-24 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-11-23 |
12,972.00 |
12,972.00 |
12,972.00 |
12,972.00 |
0.0M |
| 2022-11-22 |
12,798.00 |
12,972.00 |
12,711.00 |
12,972.00 |
0.0M |
| 2022-11-21 |
13,408.00 |
13,408.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-11-17 |
13,059.00 |
13,059.00 |
12,189.00 |
12,972.00 |
0.0M |
| 2022-11-16 |
13,059.00 |
13,059.00 |
12,189.00 |
12,885.00 |
0.0M |
| 2022-11-14 |
13,059.00 |
13,059.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-11-11 |
13,495.00 |
13,495.00 |
13,495.00 |
13,495.00 |
0.0M |
| 2022-11-10 |
13,059.00 |
13,495.00 |
13,059.00 |
13,495.00 |
0.0M |
| 2022-11-08 |
13,582.00 |
13,669.00 |
13,582.00 |
13,669.00 |
0.0M |
| 2022-11-07 |
13,669.00 |
13,669.00 |
13,669.00 |
13,669.00 |
0.0M |
| 2022-11-04 |
13,930.00 |
13,930.00 |
13,669.00 |
13,669.00 |
0.0M |
| 2022-11-02 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-31 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-28 |
12,711.00 |
14,278.00 |
12,711.00 |
14,278.00 |
0.0M |
| 2022-10-27 |
13,495.00 |
13,582.00 |
13,059.00 |
13,059.00 |
0.0M |
| 2022-10-26 |
13,582.00 |
13,582.00 |
13,582.00 |
13,582.00 |
0.0M |
| 2022-10-25 |
13,495.00 |
13,495.00 |
13,495.00 |
13,495.00 |
0.0M |
| 2022-10-24 |
13,582.00 |
13,582.00 |
13,582.00 |
13,582.00 |
0.0M |
| 2022-10-21 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-20 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-19 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-18 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-17 |
13,930.00 |
13,930.00 |
13,843.00 |
13,930.00 |
0.0M |
| 2022-10-14 |
13,756.00 |
13,756.00 |
13,669.00 |
13,756.00 |
0.0M |
| 2022-10-13 |
13,843.00 |
13,843.00 |
13,756.00 |
13,756.00 |
0.0M |
| 2022-10-11 |
13,930.00 |
13,930.00 |
13,930.00 |
13,930.00 |
0.0M |
| 2022-10-10 |
13,146.00 |
13,495.00 |
13,146.00 |
13,495.00 |
0.0M |
| 2022-10-07 |
13,059.00 |
13,495.00 |
13,059.00 |
13,495.00 |
0.0M |
| 2022-10-06 |
13,146.00 |
13,495.00 |
13,059.00 |
13,495.00 |
0.0M |
| 2022-10-05 |
13,495.00 |
13,495.00 |
13,495.00 |
13,495.00 |
0.0M |
| 2022-10-04 |
13,582.00 |
13,582.00 |
13,059.00 |
13,495.00 |
0.0M |
| 2022-10-03 |
13,582.00 |
13,582.00 |
13,582.00 |
13,582.00 |
0.0M |
| 2022-09-30 |
13,582.00 |
13,582.00 |
13,582.00 |
13,582.00 |
0.0M |
| 2022-09-26 |
13,146.00 |
13,930.00 |
13,146.00 |
13,582.00 |
0.0M |
| 2022-09-22 |
13,146.00 |
13,146.00 |
13,146.00 |
13,146.00 |
0.0M |
| 2022-09-20 |
13,146.00 |
13,146.00 |
13,146.00 |
13,146.00 |
0.0M |
| 2022-09-15 |
13,495.00 |
13,495.00 |
13,495.00 |
13,495.00 |
0.0M |
| 2022-09-14 |
12,885.00 |
13,495.00 |
12,885.00 |
13,495.00 |
0.0M |
| 2022-09-12 |
13,234.00 |
13,234.00 |
13,234.00 |
13,234.00 |
0.0M |
| 2022-09-09 |
13,234.00 |
13,234.00 |
13,146.00 |
13,146.00 |
0.0M |
| 2022-09-07 |
13,234.00 |
13,234.00 |
13,234.00 |
13,234.00 |
0.0M |
| 2022-09-06 |
13,321.00 |
13,321.00 |
13,321.00 |
13,321.00 |
0.0M |
| 2022-09-05 |
13,234.00 |
13,408.00 |
13,234.00 |
13,321.00 |
0.0M |
| 2022-08-31 |
14,539.00 |
14,539.00 |
13,408.00 |
13,495.00 |
0.0M |
| 2022-08-29 |
13,234.00 |
13,408.00 |
13,234.00 |
13,408.00 |
0.0M |
| 2022-08-26 |
14,017.00 |
14,365.00 |
14,017.00 |
14,365.00 |
0.0M |
| 2022-08-25 |
13,882.00 |
14,539.00 |
13,882.00 |
14,539.00 |
0.0M |
| 2022-08-24 |
13,800.00 |
14,129.00 |
13,800.00 |
14,129.00 |
0.0M |
| 2022-08-23 |
13,800.00 |
13,800.00 |
13,718.00 |
13,800.00 |
0.0M |
| 2022-08-22 |
13,554.00 |
13,882.00 |
13,472.00 |
13,882.00 |
0.0M |
| 2022-08-19 |
13,389.00 |
13,554.00 |
13,389.00 |
13,554.00 |
0.0M |
| 2022-08-17 |
13,225.00 |
13,389.00 |
13,225.00 |
13,389.00 |
0.0M |
| 2022-08-16 |
13,143.00 |
13,143.00 |
13,143.00 |
13,143.00 |
0.0M |
| 2022-08-15 |
13,554.00 |
13,554.00 |
13,143.00 |
13,389.00 |
0.0M |
| 2022-08-12 |
13,061.00 |
13,554.00 |
13,061.00 |
13,554.00 |
0.0M |
| 2022-08-11 |
13,061.00 |
13,143.00 |
13,061.00 |
13,061.00 |
0.0M |
| 2022-08-10 |
13,061.00 |
13,061.00 |
12,979.00 |
13,061.00 |
0.0M |
| 2022-08-09 |
12,075.00 |
13,061.00 |
12,075.00 |
13,061.00 |
0.0M |
| 2022-08-08 |
13,143.04 |
13,143.04 |
13,060.90 |
13,060.90 |
0.0M |
| 2022-08-05 |
13,143.04 |
13,471.62 |
13,143.04 |
13,143.04 |
0.0M |
| 2022-08-04 |
13,553.76 |
13,553.76 |
13,143.04 |
13,143.04 |
0.0M |
| 2022-08-03 |
12,732.32 |
13,553.76 |
12,732.32 |
13,553.76 |
0.0M |
| 2022-08-02 |
13,800.20 |
13,800.20 |
13,800.20 |
13,800.20 |
0.0M |
| 2022-08-01 |
12,978.76 |
12,978.76 |
12,978.76 |
12,978.76 |
0.0M |
| 2022-07-29 |
12,239.46 |
12,239.46 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-07-26 |
12,321.60 |
12,321.60 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-07-25 |
12,321.60 |
12,321.60 |
12,239.46 |
12,321.60 |
0.0M |
| 2022-07-22 |
12,321.60 |
12,485.89 |
12,321.60 |
12,403.75 |
0.0M |
| 2022-07-21 |
12,157.32 |
12,321.60 |
12,157.32 |
12,321.60 |
0.0M |
| 2022-07-20 |
12,321.60 |
12,321.60 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-07-19 |
12,157.32 |
12,568.04 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-07-18 |
11,089.44 |
12,157.32 |
11,089.44 |
12,157.32 |
0.0M |
| 2022-07-14 |
12,075.17 |
12,075.17 |
12,075.17 |
12,075.17 |
0.0M |
| 2022-07-12 |
11,910.88 |
11,910.88 |
11,910.88 |
11,910.88 |
0.0M |
| 2022-07-11 |
11,746.60 |
11,910.88 |
11,746.60 |
11,910.88 |
0.0M |
| 2022-07-08 |
11,746.60 |
11,746.60 |
11,746.60 |
11,746.60 |
0.0M |
| 2022-07-07 |
11,828.74 |
11,828.74 |
11,828.74 |
11,828.74 |
0.0M |
| 2022-07-06 |
11,746.60 |
11,910.88 |
11,746.60 |
11,910.88 |
0.0M |
| 2022-07-05 |
11,910.88 |
11,910.88 |
11,910.88 |
11,910.88 |
0.0M |
| 2022-07-04 |
11,828.74 |
11,828.74 |
11,500.16 |
11,500.16 |
0.0M |
| 2022-06-30 |
11,910.88 |
11,910.88 |
11,582.31 |
11,910.88 |
0.0M |
| 2022-06-29 |
12,075.17 |
12,075.17 |
12,075.17 |
12,075.17 |
0.0M |
| 2022-06-28 |
12,157.32 |
12,157.32 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-06-24 |
12,157.32 |
12,157.32 |
12,157.32 |
12,157.32 |
0.0M |
| 2022-06-22 |
11,253.73 |
12,157.32 |
11,253.73 |
12,157.32 |
0.0M |
| 2022-06-21 |
12,239.46 |
12,239.46 |
12,239.46 |
12,239.46 |
0.0M |
| 2022-06-17 |
11,500.16 |
11,993.03 |
11,500.16 |
11,993.03 |
0.0M |
| 2022-06-14 |
12,157.32 |
12,321.60 |
12,157.32 |
12,321.60 |
0.0M |
| 2022-06-13 |
11,664.45 |
11,664.45 |
11,664.45 |
11,664.45 |
0.0M |
| 2022-06-10 |
11,993.03 |
12,157.32 |
11,993.03 |
12,157.32 |
0.0M |
| 2022-06-08 |
11,910.88 |
12,157.32 |
11,910.88 |
12,157.32 |
0.0M |
| 2022-06-07 |
11,828.74 |
12,075.17 |
11,664.45 |
12,075.17 |
0.0M |
| 2022-06-06 |
11,910.88 |
12,075.17 |
11,910.88 |
12,075.17 |
0.0M |
| 2022-06-03 |
11,910.88 |
11,910.88 |
11,910.88 |
11,910.88 |
0.0M |
| 2022-06-02 |
11,910.88 |
11,910.88 |
11,910.88 |
11,910.88 |
0.0M |
| 2022-05-31 |
12,403.75 |
12,403.75 |
12,403.75 |
12,403.75 |
0.0M |
| 2022-05-30 |
11,993.03 |
12,075.17 |
11,993.03 |
12,075.17 |
0.0M |
| 2022-05-27 |
11,910.88 |
11,993.03 |
11,910.88 |
11,993.03 |
0.0M |
| 2022-05-26 |
11,910.88 |
11,910.88 |
11,910.88 |
11,910.88 |
0.0M |
| 2022-05-25 |
11,910.88 |
11,910.88 |
11,418.02 |
11,910.88 |
0.0M |
| 2022-05-24 |
11,993.03 |
12,075.17 |
11,993.03 |
12,075.17 |
0.0M |
| 2022-05-20 |
12,075.17 |
12,075.17 |
11,993.03 |
11,993.03 |
0.0M |
| 2022-05-19 |
11,993.03 |
11,993.03 |
11,993.03 |
11,993.03 |
0.0M |
| 2022-05-18 |
12,321.60 |
12,321.60 |
12,321.60 |
12,321.60 |
0.0M |
| 2022-05-17 |
12,321.60 |
12,321.60 |
12,321.60 |
12,321.60 |
0.0M |
| 2022-05-16 |
12,321.60 |
12,321.60 |
12,321.60 |
12,321.60 |
0.0M |
| 2022-05-13 |
11,910.88 |
12,321.60 |
11,910.88 |
12,321.60 |
0.0M |
| 2022-05-12 |
12,814.47 |
12,814.47 |
12,321.60 |
12,321.60 |
0.0M |
| 2022-05-11 |
12,650.18 |
12,650.18 |
12,650.18 |
12,650.18 |
0.0M |
| 2022-05-10 |
12,321.60 |
12,732.32 |
12,321.60 |
12,650.18 |
0.0M |
| 2022-05-09 |
12,321.60 |
12,485.89 |
12,321.60 |
12,321.60 |
0.0M |
| 2022-05-06 |
12,650.18 |
12,650.18 |
12,650.18 |
12,650.18 |
0.0M |
| 2022-05-04 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-04-29 |
13,553.76 |
13,553.76 |
13,471.62 |
13,553.76 |
0.0M |
| 2022-04-28 |
13,471.62 |
13,471.62 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-04-27 |
13,471.62 |
13,471.62 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-04-26 |
13,471.62 |
13,471.62 |
13,307.33 |
13,471.62 |
0.0M |
| 2022-04-25 |
13,635.91 |
13,635.91 |
13,471.62 |
13,553.76 |
0.0M |
| 2022-04-21 |
13,635.91 |
13,635.91 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-04-20 |
13,553.76 |
13,553.76 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-04-19 |
13,800.20 |
13,800.20 |
13,800.20 |
13,800.20 |
0.0M |
| 2022-04-18 |
13,800.20 |
13,882.34 |
13,800.20 |
13,800.20 |
0.0M |
| 2022-04-15 |
13,882.34 |
13,882.34 |
13,800.20 |
13,882.34 |
0.0M |
| 2022-04-14 |
13,718.05 |
13,718.05 |
13,718.05 |
13,718.05 |
0.0M |
| 2022-04-13 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-04-12 |
13,635.91 |
13,635.91 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-04-07 |
13,964.48 |
13,964.48 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-04-06 |
14,293.06 |
14,293.06 |
13,964.48 |
13,964.48 |
0.0M |
| 2022-04-05 |
13,882.34 |
13,882.34 |
13,882.34 |
13,882.34 |
0.0M |
| 2022-04-04 |
13,964.48 |
13,964.48 |
13,882.34 |
13,882.34 |
0.0M |
| 2022-04-01 |
14,210.92 |
14,210.92 |
13,964.48 |
13,964.48 |
0.0M |
| 2022-03-31 |
13,800.20 |
13,800.20 |
13,800.20 |
13,800.20 |
0.0M |
| 2022-03-30 |
13,800.20 |
13,964.48 |
13,800.20 |
13,800.20 |
0.0M |
| 2022-03-29 |
13,635.91 |
13,882.34 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-03-28 |
13,553.76 |
13,635.91 |
13,553.76 |
13,635.91 |
0.0M |
| 2022-03-25 |
13,882.34 |
14,046.63 |
13,882.34 |
14,046.63 |
0.0M |
| 2022-03-24 |
13,718.05 |
13,882.34 |
13,718.05 |
13,882.34 |
0.0M |
| 2022-03-23 |
13,635.91 |
13,964.48 |
13,635.91 |
13,718.05 |
0.0M |
| 2022-03-22 |
13,553.76 |
13,635.91 |
13,553.76 |
13,635.91 |
0.0M |
| 2022-03-21 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-03-18 |
13,882.34 |
13,882.34 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-03-17 |
13,882.34 |
13,882.34 |
13,882.34 |
13,882.34 |
0.0M |
| 2022-03-16 |
13,882.34 |
13,882.34 |
13,882.34 |
13,882.34 |
0.0M |
| 2022-03-15 |
13,389.48 |
13,882.34 |
13,389.48 |
13,882.34 |
0.0M |
| 2022-03-14 |
13,225.19 |
13,882.34 |
13,225.19 |
13,882.34 |
0.0M |
| 2022-03-11 |
13,882.34 |
13,964.48 |
13,882.34 |
13,964.48 |
0.0M |
| 2022-03-10 |
13,964.48 |
13,964.48 |
13,964.48 |
13,964.48 |
0.0M |
| 2022-03-09 |
13,635.91 |
13,635.91 |
13,143.04 |
13,143.04 |
0.0M |
| 2022-03-08 |
13,635.91 |
13,635.91 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-03-07 |
13,718.05 |
13,964.48 |
13,718.05 |
13,964.48 |
0.0M |
| 2022-03-04 |
13,882.34 |
13,882.34 |
13,882.34 |
13,882.34 |
0.0M |
| 2022-03-03 |
13,964.48 |
13,964.48 |
13,964.48 |
13,964.48 |
0.0M |
| 2022-03-02 |
13,882.34 |
13,964.48 |
13,882.34 |
13,964.48 |
0.0M |
| 2022-03-01 |
13,635.91 |
13,635.91 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-02-28 |
14,375.20 |
14,375.20 |
14,293.06 |
14,375.20 |
0.0M |
| 2022-02-25 |
13,964.48 |
14,375.20 |
13,964.48 |
14,375.20 |
0.0M |
| 2022-02-24 |
14,785.92 |
14,785.92 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-02-23 |
13,964.48 |
14,785.92 |
13,882.34 |
14,785.92 |
0.0M |
| 2022-02-22 |
13,471.62 |
13,471.62 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-02-21 |
13,389.48 |
13,389.48 |
13,389.48 |
13,389.48 |
0.0M |
| 2022-02-18 |
13,718.05 |
13,800.20 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-02-17 |
13,553.76 |
13,635.91 |
13,553.76 |
13,635.91 |
0.0M |
| 2022-02-16 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-02-15 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-02-14 |
13,553.76 |
13,800.20 |
13,553.76 |
13,800.20 |
0.0M |
| 2022-02-11 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-02-09 |
13,553.76 |
13,553.76 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-02-08 |
13,964.48 |
13,964.48 |
13,964.48 |
13,964.48 |
0.0M |
| 2022-02-07 |
13,143.04 |
13,964.48 |
13,143.04 |
13,964.48 |
0.0M |
| 2022-01-28 |
13,389.48 |
13,389.48 |
13,143.04 |
13,143.04 |
0.0M |
| 2022-01-27 |
13,389.48 |
13,389.48 |
13,143.04 |
13,307.33 |
0.0M |
| 2022-01-26 |
13,471.62 |
13,471.62 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-01-24 |
13,553.76 |
13,553.76 |
13,471.62 |
13,471.62 |
0.0M |
| 2022-01-21 |
13,635.91 |
13,635.91 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-01-20 |
13,635.91 |
13,635.91 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-01-19 |
13,553.76 |
13,635.91 |
13,553.76 |
13,635.91 |
0.0M |
| 2022-01-18 |
13,471.62 |
13,553.76 |
13,389.48 |
13,553.76 |
0.0M |
| 2022-01-17 |
13,635.91 |
13,635.91 |
13,553.76 |
13,553.76 |
0.0M |
| 2022-01-14 |
13,718.05 |
13,718.05 |
13,635.91 |
13,635.91 |
0.0M |
| 2022-01-13 |
13,635.91 |
13,718.05 |
13,635.91 |
13,718.05 |
0.0M |
| 2022-01-12 |
13,553.76 |
13,882.34 |
13,553.76 |
13,800.20 |
0.0M |
| 2022-01-11 |
13,635.91 |
13,882.34 |
13,635.91 |
13,882.34 |
0.0M |
| 2022-01-10 |
13,635.91 |
13,882.34 |
13,553.76 |
13,882.34 |
0.0M |
| 2022-01-07 |
14,046.63 |
14,046.63 |
13,800.20 |
13,964.48 |
0.0M |
| 2022-01-06 |
13,964.48 |
14,046.63 |
13,800.20 |
13,964.48 |
0.0M |
| 2022-01-05 |
14,046.63 |
14,046.63 |
13,800.20 |
13,964.48 |
0.0M |
| 2022-01-04 |
14,210.92 |
14,210.92 |
13,964.48 |
13,964.48 |
0.0M |