| 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 |
933.00 |
989.00 |
933.00 |
980.00 |
0.4M |
| 2022-12-29 |
922.00 |
948.00 |
914.00 |
927.00 |
0.2M |
| 2022-12-28 |
926.00 |
934.00 |
903.00 |
913.00 |
0.2M |
| 2022-12-27 |
901.00 |
939.00 |
900.00 |
926.00 |
0.2M |
| 2022-12-26 |
890.00 |
900.00 |
875.00 |
886.00 |
0.2M |
| 2022-12-23 |
881.00 |
889.00 |
860.00 |
861.00 |
0.1M |
| 2022-12-22 |
855.00 |
884.00 |
850.00 |
881.00 |
0.1M |
| 2022-12-21 |
854.00 |
862.00 |
824.00 |
841.00 |
0.2M |
| 2022-12-20 |
895.00 |
895.00 |
847.00 |
857.00 |
0.2M |
| 2022-12-19 |
919.00 |
919.00 |
892.00 |
900.00 |
0.2M |
| 2022-12-16 |
923.00 |
934.00 |
916.00 |
929.00 |
0.1M |
| 2022-12-15 |
930.00 |
941.00 |
927.00 |
936.00 |
0.0M |
| 2022-12-14 |
957.00 |
957.00 |
931.00 |
931.00 |
0.1M |
| 2022-12-13 |
954.00 |
968.00 |
954.00 |
957.00 |
0.1M |
| 2022-12-12 |
932.00 |
963.00 |
927.00 |
951.00 |
0.1M |
| 2022-12-09 |
926.00 |
942.00 |
926.00 |
940.00 |
0.1M |
| 2022-12-08 |
957.00 |
957.00 |
917.00 |
926.00 |
0.1M |
| 2022-12-07 |
943.00 |
962.00 |
937.00 |
958.00 |
0.1M |
| 2022-12-06 |
955.00 |
955.00 |
931.00 |
947.00 |
0.1M |
| 2022-12-05 |
963.00 |
970.00 |
953.00 |
959.00 |
0.1M |
| 2022-12-02 |
958.00 |
967.00 |
944.00 |
963.00 |
0.1M |
| 2022-12-01 |
995.00 |
999.00 |
965.00 |
972.00 |
0.1M |
| 2022-11-30 |
978.00 |
1,006.00 |
970.00 |
980.00 |
0.2M |
| 2022-11-29 |
960.00 |
976.00 |
946.00 |
973.00 |
0.1M |
| 2022-11-28 |
968.00 |
1,000.00 |
967.00 |
970.00 |
0.2M |
| 2022-11-25 |
974.00 |
975.00 |
956.00 |
958.00 |
0.1M |
| 2022-11-24 |
969.00 |
983.00 |
961.00 |
976.00 |
0.1M |
| 2022-11-22 |
990.00 |
995.00 |
950.00 |
955.00 |
0.2M |
| 2022-11-21 |
978.00 |
986.00 |
962.00 |
985.00 |
0.2M |
| 2022-11-18 |
1,004.00 |
1,019.00 |
981.00 |
982.00 |
0.2M |
| 2022-11-17 |
945.00 |
1,017.00 |
945.00 |
1,002.00 |
0.4M |
| 2022-11-16 |
927.00 |
953.00 |
920.00 |
952.00 |
0.2M |
| 2022-11-15 |
914.00 |
938.00 |
896.00 |
918.00 |
0.2M |
| 2022-11-14 |
981.00 |
987.00 |
924.00 |
924.00 |
0.3M |
| 2022-11-11 |
1,019.00 |
1,043.00 |
974.00 |
981.00 |
0.6M |
| 2022-11-10 |
935.00 |
942.00 |
909.00 |
932.00 |
0.3M |
| 2022-11-09 |
961.00 |
964.00 |
946.00 |
951.00 |
0.1M |
| 2022-11-08 |
967.00 |
970.00 |
954.00 |
959.00 |
0.1M |
| 2022-11-07 |
951.00 |
962.00 |
943.00 |
958.00 |
0.1M |
| 2022-11-04 |
944.00 |
960.00 |
938.00 |
947.00 |
0.1M |
| 2022-11-02 |
952.00 |
956.00 |
932.00 |
943.00 |
0.2M |
| 2022-11-01 |
954.00 |
971.00 |
941.00 |
967.00 |
0.2M |
| 2022-10-31 |
981.00 |
981.00 |
947.00 |
954.00 |
0.1M |
| 2022-10-28 |
973.00 |
987.00 |
955.00 |
961.00 |
0.2M |
| 2022-10-27 |
975.00 |
984.00 |
964.00 |
976.00 |
0.1M |
| 2022-10-26 |
998.00 |
1,002.00 |
975.00 |
975.00 |
0.1M |
| 2022-10-25 |
1,001.00 |
1,003.00 |
981.00 |
988.00 |
0.2M |
| 2022-10-24 |
998.00 |
1,003.00 |
990.00 |
993.00 |
0.1M |
| 2022-10-21 |
969.00 |
994.00 |
969.00 |
985.00 |
0.1M |
| 2022-10-20 |
1,001.00 |
1,001.00 |
969.00 |
982.00 |
0.2M |
| 2022-10-19 |
1,026.00 |
1,032.00 |
1,010.00 |
1,011.00 |
0.2M |
| 2022-10-18 |
1,018.00 |
1,027.00 |
1,010.00 |
1,026.00 |
0.1M |
| 2022-10-17 |
987.00 |
1,020.00 |
985.00 |
1,007.00 |
0.1M |
| 2022-10-14 |
987.00 |
1,002.00 |
979.00 |
989.00 |
0.1M |
| 2022-10-13 |
986.00 |
986.00 |
957.00 |
958.00 |
0.2M |
| 2022-10-12 |
1,008.00 |
1,008.00 |
971.00 |
975.00 |
0.2M |
| 2022-10-11 |
994.00 |
1,020.00 |
994.00 |
1,009.00 |
0.2M |
| 2022-10-07 |
961.00 |
1,028.00 |
961.00 |
1,009.00 |
0.4M |
| 2022-10-06 |
975.00 |
985.00 |
972.00 |
975.00 |
0.1M |
| 2022-10-05 |
983.00 |
1,004.00 |
975.00 |
975.00 |
0.3M |
| 2022-10-04 |
950.00 |
971.00 |
945.00 |
968.00 |
0.3M |
| 2022-10-03 |
873.00 |
939.00 |
857.00 |
939.00 |
0.3M |
| 2022-09-30 |
891.00 |
899.00 |
876.00 |
884.00 |
0.1M |
| 2022-09-29 |
912.00 |
924.00 |
899.00 |
899.00 |
0.1M |
| 2022-09-28 |
897.00 |
897.00 |
873.00 |
890.00 |
0.1M |
| 2022-09-27 |
896.00 |
901.00 |
871.00 |
893.00 |
0.1M |
| 2022-09-26 |
887.00 |
889.00 |
870.00 |
885.00 |
0.1M |
| 2022-09-22 |
903.00 |
907.00 |
887.00 |
903.00 |
0.2M |
| 2022-09-21 |
927.00 |
944.00 |
906.00 |
912.00 |
0.2M |
| 2022-09-20 |
934.00 |
957.00 |
934.00 |
942.00 |
0.1M |
| 2022-09-16 |
931.00 |
944.00 |
922.00 |
922.00 |
0.1M |
| 2022-09-15 |
935.00 |
960.00 |
925.00 |
946.00 |
0.1M |
| 2022-09-14 |
910.00 |
945.00 |
910.00 |
933.00 |
0.1M |
| 2022-09-13 |
955.00 |
955.00 |
930.00 |
932.00 |
0.1M |
| 2022-09-12 |
943.00 |
964.00 |
943.00 |
964.00 |
0.1M |
| 2022-09-09 |
919.00 |
958.00 |
919.00 |
939.00 |
0.2M |
| 2022-09-08 |
929.00 |
934.00 |
904.00 |
916.00 |
0.2M |
| 2022-09-07 |
916.00 |
916.00 |
894.00 |
914.00 |
0.1M |
| 2022-09-06 |
912.00 |
912.00 |
894.00 |
903.00 |
0.1M |
| 2022-09-05 |
901.00 |
908.00 |
885.00 |
899.00 |
0.1M |
| 2022-09-02 |
930.00 |
930.00 |
897.00 |
902.00 |
0.2M |
| 2022-09-01 |
937.00 |
944.00 |
915.00 |
918.00 |
0.2M |
| 2022-08-31 |
932.00 |
953.00 |
909.00 |
945.00 |
0.3M |
| 2022-08-30 |
927.00 |
978.00 |
914.00 |
947.00 |
0.4M |
| 2022-08-29 |
888.00 |
927.00 |
881.00 |
927.00 |
0.3M |
| 2022-08-26 |
894.00 |
919.00 |
888.00 |
918.00 |
0.2M |
| 2022-08-25 |
902.00 |
916.00 |
898.00 |
902.00 |
0.3M |
| 2022-08-24 |
851.00 |
894.00 |
841.00 |
891.00 |
0.4M |
| 2022-08-23 |
856.00 |
863.00 |
835.00 |
836.00 |
0.4M |
| 2022-08-22 |
879.00 |
879.00 |
853.00 |
854.00 |
0.5M |
| 2022-08-19 |
882.00 |
902.00 |
878.00 |
896.00 |
0.2M |
| 2022-08-18 |
893.00 |
893.00 |
873.00 |
881.00 |
0.2M |
| 2022-08-17 |
910.00 |
925.00 |
902.00 |
908.00 |
0.3M |
| 2022-08-16 |
918.00 |
920.00 |
885.00 |
901.00 |
0.5M |
| 2022-08-15 |
910.00 |
942.00 |
901.00 |
933.00 |
0.7M |
| 2022-08-12 |
904.00 |
904.00 |
878.00 |
904.00 |
1.1M |
| 2022-08-10 |
738.00 |
754.00 |
736.00 |
754.00 |
0.1M |
| 2022-08-09 |
746.00 |
752.00 |
734.00 |
750.00 |
0.1M |
| 2022-08-08 |
746.00 |
750.00 |
730.00 |
744.00 |
0.1M |
| 2022-08-05 |
747.00 |
753.00 |
743.00 |
745.00 |
0.1M |
| 2022-08-04 |
758.00 |
758.00 |
742.00 |
746.00 |
0.1M |
| 2022-08-03 |
749.00 |
761.00 |
735.00 |
748.00 |
0.1M |
| 2022-08-02 |
756.00 |
756.00 |
741.00 |
754.00 |
0.1M |
| 2022-08-01 |
767.00 |
780.00 |
753.00 |
753.00 |
0.2M |
| 2022-07-29 |
723.00 |
775.00 |
723.00 |
770.00 |
0.7M |
| 2022-07-28 |
703.00 |
727.00 |
699.00 |
727.00 |
0.8M |
| 2022-07-27 |
704.00 |
711.00 |
697.00 |
701.00 |
0.1M |
| 2022-07-26 |
702.00 |
715.00 |
702.00 |
705.00 |
0.1M |
| 2022-07-25 |
705.00 |
712.00 |
701.00 |
708.00 |
0.1M |
| 2022-07-22 |
710.00 |
712.00 |
698.00 |
707.00 |
0.2M |
| 2022-07-21 |
715.00 |
726.00 |
712.00 |
719.00 |
0.2M |
| 2022-07-20 |
705.00 |
715.00 |
700.00 |
707.00 |
0.2M |
| 2022-07-19 |
688.00 |
699.00 |
678.00 |
699.00 |
0.2M |
| 2022-07-15 |
711.00 |
714.00 |
678.00 |
680.00 |
0.4M |
| 2022-07-14 |
722.00 |
723.00 |
714.00 |
715.00 |
0.1M |
| 2022-07-13 |
722.00 |
727.00 |
716.00 |
724.00 |
0.1M |
| 2022-07-12 |
748.00 |
749.00 |
729.00 |
734.00 |
0.2M |
| 2022-07-11 |
769.00 |
770.00 |
749.00 |
755.00 |
0.1M |
| 2022-07-08 |
750.00 |
769.00 |
737.00 |
761.00 |
0.3M |
| 2022-07-07 |
764.00 |
764.00 |
732.00 |
753.00 |
0.2M |
| 2022-07-06 |
768.00 |
783.00 |
765.00 |
771.00 |
0.2M |
| 2022-07-05 |
749.00 |
786.00 |
747.00 |
773.00 |
0.4M |
| 2022-07-04 |
749.00 |
758.00 |
730.00 |
743.00 |
0.2M |
| 2022-07-01 |
764.00 |
765.00 |
734.00 |
739.00 |
0.1M |
| 2022-06-30 |
746.00 |
764.00 |
738.00 |
756.00 |
0.2M |
| 2022-06-29 |
729.00 |
746.00 |
711.00 |
746.00 |
0.4M |
| 2022-06-28 |
754.00 |
763.00 |
737.00 |
742.00 |
0.7M |
| 2022-06-27 |
773.00 |
774.00 |
755.00 |
764.00 |
0.3M |
| 2022-06-24 |
737.00 |
763.00 |
731.00 |
763.00 |
0.5M |
| 2022-06-23 |
718.00 |
734.00 |
714.00 |
724.00 |
0.5M |
| 2022-06-22 |
722.00 |
726.00 |
704.00 |
707.00 |
0.2M |
| 2022-06-21 |
696.00 |
725.00 |
696.00 |
718.00 |
0.2M |
| 2022-06-20 |
704.00 |
707.00 |
673.00 |
687.00 |
0.2M |
| 2022-06-17 |
677.00 |
704.00 |
675.00 |
699.00 |
0.2M |
| 2022-06-16 |
706.00 |
722.00 |
695.00 |
697.00 |
0.3M |
| 2022-06-15 |
696.00 |
703.00 |
679.00 |
696.00 |
0.2M |
| 2022-06-14 |
683.00 |
704.00 |
681.00 |
703.00 |
0.2M |
| 2022-06-13 |
700.00 |
703.00 |
690.00 |
699.00 |
0.2M |
| 2022-06-10 |
730.00 |
730.00 |
714.00 |
715.00 |
0.1M |
| 2022-06-09 |
721.00 |
741.00 |
717.00 |
734.00 |
0.1M |
| 2022-06-08 |
711.00 |
722.00 |
707.00 |
721.00 |
0.1M |
| 2022-06-07 |
722.00 |
722.00 |
706.00 |
706.00 |
0.1M |
| 2022-06-06 |
719.00 |
729.00 |
710.00 |
722.00 |
0.1M |
| 2022-06-03 |
746.00 |
749.00 |
719.00 |
723.00 |
0.3M |
| 2022-06-02 |
754.00 |
755.00 |
739.00 |
745.00 |
0.1M |
| 2022-06-01 |
745.00 |
765.00 |
745.00 |
759.00 |
0.1M |
| 2022-05-31 |
749.00 |
758.00 |
739.00 |
746.00 |
0.1M |
| 2022-05-30 |
726.00 |
755.00 |
723.00 |
755.00 |
0.4M |
| 2022-05-27 |
729.00 |
734.00 |
708.00 |
711.00 |
0.2M |
| 2022-05-26 |
710.00 |
737.00 |
708.00 |
721.00 |
0.1M |
| 2022-05-25 |
716.00 |
716.00 |
695.00 |
700.00 |
0.1M |
| 2022-05-24 |
741.00 |
741.00 |
710.00 |
714.00 |
0.1M |
| 2022-05-23 |
734.00 |
746.00 |
726.00 |
742.00 |
0.2M |
| 2022-05-20 |
708.00 |
734.00 |
708.00 |
730.00 |
0.2M |
| 2022-05-19 |
698.00 |
706.00 |
692.00 |
702.00 |
0.1M |
| 2022-05-18 |
718.00 |
719.00 |
703.00 |
717.00 |
0.2M |
| 2022-05-17 |
711.00 |
719.00 |
700.00 |
714.00 |
0.1M |
| 2022-05-16 |
724.00 |
727.00 |
705.00 |
709.00 |
0.1M |
| 2022-05-13 |
679.00 |
718.00 |
679.00 |
718.00 |
0.2M |
| 2022-05-12 |
673.00 |
696.00 |
663.00 |
679.00 |
0.2M |
| 2022-05-11 |
715.00 |
715.00 |
688.00 |
689.00 |
0.3M |
| 2022-05-10 |
680.00 |
680.00 |
658.00 |
665.00 |
0.2M |
| 2022-05-09 |
701.00 |
705.00 |
690.00 |
690.00 |
0.1M |
| 2022-05-06 |
707.00 |
712.00 |
693.00 |
707.00 |
0.1M |
| 2022-05-02 |
718.00 |
722.00 |
704.00 |
705.00 |
0.1M |
| 2022-04-28 |
718.00 |
724.00 |
709.00 |
721.00 |
0.1M |
| 2022-04-27 |
700.00 |
718.00 |
696.00 |
718.00 |
0.1M |
| 2022-04-26 |
709.00 |
724.00 |
704.00 |
722.00 |
0.1M |
| 2022-04-25 |
707.00 |
710.00 |
697.00 |
700.00 |
0.1M |
| 2022-04-22 |
715.00 |
722.00 |
709.00 |
718.00 |
0.1M |
| 2022-04-21 |
718.00 |
730.00 |
714.00 |
723.00 |
0.1M |
| 2022-04-20 |
719.00 |
732.00 |
713.00 |
713.00 |
0.1M |
| 2022-04-19 |
707.00 |
711.00 |
694.00 |
706.00 |
0.1M |
| 2022-04-18 |
714.00 |
720.00 |
696.00 |
704.00 |
0.2M |
| 2022-04-15 |
733.00 |
734.00 |
714.00 |
721.00 |
0.1M |
| 2022-04-14 |
742.00 |
758.00 |
740.00 |
746.00 |
0.1M |
| 2022-04-13 |
738.00 |
745.00 |
730.00 |
743.00 |
0.1M |
| 2022-04-12 |
720.00 |
752.00 |
720.00 |
731.00 |
0.1M |
| 2022-04-11 |
760.00 |
763.00 |
739.00 |
748.00 |
0.2M |
| 2022-04-08 |
785.00 |
787.00 |
752.00 |
764.00 |
0.3M |
| 2022-04-07 |
809.00 |
809.00 |
779.00 |
787.00 |
0.2M |
| 2022-04-06 |
816.00 |
818.00 |
800.00 |
818.00 |
0.1M |
| 2022-04-05 |
821.00 |
835.00 |
817.00 |
823.00 |
0.2M |
| 2022-04-04 |
809.00 |
816.00 |
800.00 |
812.00 |
0.2M |
| 2022-04-01 |
792.00 |
806.00 |
781.00 |
803.00 |
0.1M |
| 2022-03-31 |
803.00 |
810.00 |
788.00 |
803.00 |
0.2M |
| 2022-03-30 |
801.00 |
808.00 |
783.00 |
807.00 |
0.2M |
| 2022-03-29 |
785.00 |
808.00 |
766.00 |
807.00 |
0.3M |
| 2022-03-28 |
791.00 |
800.00 |
770.00 |
790.00 |
0.2M |
| 2022-03-25 |
799.00 |
807.00 |
780.00 |
785.00 |
0.2M |
| 2022-03-24 |
755.00 |
792.00 |
749.00 |
786.00 |
0.2M |
| 2022-03-23 |
745.00 |
770.00 |
745.00 |
766.00 |
0.3M |
| 2022-03-22 |
747.00 |
752.00 |
729.00 |
736.00 |
0.2M |
| 2022-03-18 |
736.00 |
741.00 |
719.00 |
732.00 |
0.2M |
| 2022-03-17 |
739.00 |
743.00 |
713.00 |
736.00 |
0.2M |
| 2022-03-16 |
707.00 |
722.00 |
703.00 |
717.00 |
0.2M |
| 2022-03-15 |
666.00 |
694.00 |
661.00 |
691.00 |
0.1M |
| 2022-03-14 |
665.00 |
683.00 |
664.00 |
671.00 |
0.1M |
| 2022-03-11 |
665.00 |
673.00 |
654.00 |
658.00 |
0.1M |
| 2022-03-10 |
668.00 |
684.00 |
661.00 |
673.00 |
0.3M |
| 2022-03-09 |
668.00 |
672.00 |
636.00 |
638.00 |
0.2M |
| 2022-03-08 |
657.00 |
666.00 |
639.00 |
652.00 |
0.3M |
| 2022-03-07 |
700.00 |
705.00 |
660.00 |
677.00 |
0.3M |
| 2022-03-04 |
748.00 |
750.00 |
725.00 |
729.00 |
0.2M |
| 2022-03-03 |
761.00 |
772.00 |
753.00 |
758.00 |
0.2M |
| 2022-03-02 |
758.00 |
758.00 |
739.00 |
746.00 |
0.2M |
| 2022-03-01 |
762.00 |
779.00 |
762.00 |
773.00 |
0.1M |
| 2022-02-28 |
774.00 |
775.00 |
754.00 |
762.00 |
0.1M |
| 2022-02-25 |
756.00 |
770.00 |
754.00 |
759.00 |
0.1M |
| 2022-02-24 |
769.00 |
771.00 |
729.00 |
734.00 |
0.2M |
| 2022-02-22 |
778.00 |
790.00 |
771.00 |
780.00 |
0.2M |
| 2022-02-21 |
800.00 |
802.00 |
782.00 |
793.00 |
0.1M |
| 2022-02-18 |
804.00 |
811.00 |
792.00 |
802.00 |
0.1M |
| 2022-02-17 |
831.00 |
838.00 |
812.00 |
819.00 |
0.2M |
| 2022-02-16 |
817.00 |
827.00 |
811.00 |
826.00 |
0.2M |
| 2022-02-15 |
781.00 |
819.00 |
778.00 |
802.00 |
0.2M |
| 2022-02-14 |
815.00 |
815.00 |
772.00 |
783.00 |
0.3M |
| 2022-02-10 |
824.00 |
846.00 |
820.00 |
842.00 |
0.3M |
| 2022-02-09 |
785.00 |
788.00 |
770.00 |
785.00 |
0.2M |
| 2022-02-08 |
769.00 |
781.00 |
759.00 |
770.00 |
0.1M |
| 2022-02-07 |
779.00 |
781.00 |
755.00 |
759.00 |
0.1M |
| 2022-02-04 |
758.00 |
775.00 |
740.00 |
771.00 |
0.2M |
| 2022-02-03 |
763.00 |
764.00 |
745.00 |
759.00 |
0.1M |
| 2022-02-02 |
758.00 |
771.00 |
750.00 |
767.00 |
0.2M |
| 2022-02-01 |
750.00 |
768.00 |
739.00 |
745.00 |
0.1M |
| 2022-01-31 |
721.00 |
745.00 |
721.00 |
743.00 |
0.1M |
| 2022-01-28 |
722.00 |
728.00 |
701.00 |
723.00 |
0.1M |
| 2022-01-27 |
745.00 |
753.00 |
701.00 |
704.00 |
0.3M |
| 2022-01-26 |
745.00 |
760.00 |
739.00 |
752.00 |
0.1M |
| 2022-01-25 |
774.00 |
774.00 |
741.00 |
747.00 |
0.2M |
| 2022-01-24 |
760.00 |
771.00 |
747.00 |
762.00 |
0.1M |
| 2022-01-21 |
756.00 |
768.00 |
744.00 |
768.00 |
0.1M |
| 2022-01-20 |
754.00 |
777.00 |
740.00 |
770.00 |
0.1M |
| 2022-01-19 |
776.00 |
788.00 |
751.00 |
756.00 |
0.1M |
| 2022-01-18 |
775.00 |
797.00 |
771.00 |
784.00 |
0.2M |
| 2022-01-17 |
788.00 |
798.00 |
771.00 |
776.00 |
0.1M |
| 2022-01-14 |
796.00 |
796.00 |
765.00 |
785.00 |
0.3M |
| 2022-01-13 |
851.00 |
851.00 |
800.00 |
806.00 |
0.3M |
| 2022-01-12 |
852.00 |
861.00 |
843.00 |
851.00 |
0.1M |
| 2022-01-11 |
822.00 |
842.00 |
818.00 |
837.00 |
0.2M |
| 2022-01-07 |
861.00 |
866.00 |
826.00 |
830.00 |
0.2M |
| 2022-01-06 |
865.00 |
870.00 |
850.00 |
857.00 |
0.1M |
| 2022-01-05 |
912.00 |
912.00 |
873.00 |
877.00 |
0.2M |
| 2022-01-04 |
912.00 |
920.00 |
892.00 |
916.00 |
0.1M |