| 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 |
| 2022-12-29 |
1,105.00 |
1,105.26 |
1,105.00 |
1,105.26 |
0.0M |
| 2022-12-28 |
1,100.00 |
1,100.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2022-12-27 |
1,130.00 |
1,150.96 |
1,130.00 |
1,145.60 |
0.0M |
| 2022-12-23 |
1,114.67 |
1,114.67 |
1,114.67 |
1,114.67 |
0.0M |
| 2022-12-22 |
1,150.00 |
1,150.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2022-12-21 |
1,129.00 |
1,140.00 |
1,129.00 |
1,140.00 |
0.0M |
| 2022-12-20 |
1,120.00 |
1,120.00 |
1,120.00 |
1,120.00 |
0.0M |
| 2022-12-16 |
1,134.13 |
1,134.13 |
1,134.13 |
1,134.13 |
0.0M |
| 2022-12-15 |
1,146.61 |
1,170.00 |
1,120.26 |
1,120.26 |
0.0M |
| 2022-12-13 |
1,150.00 |
1,151.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2022-12-09 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2022-12-08 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2022-12-07 |
1,136.00 |
1,136.00 |
1,136.00 |
1,136.00 |
0.0M |
| 2022-12-06 |
1,170.01 |
1,193.00 |
1,170.01 |
1,192.00 |
0.0M |
| 2022-12-02 |
1,148.00 |
1,148.00 |
1,148.00 |
1,148.00 |
0.0M |
| 2022-12-01 |
1,061.00 |
1,071.00 |
1,061.00 |
1,071.00 |
0.0M |
| 2022-11-30 |
1,100.00 |
1,121.00 |
1,100.00 |
1,121.00 |
0.0M |
| 2022-11-29 |
1,035.00 |
1,035.53 |
1,035.00 |
1,035.53 |
0.0M |
| 2022-11-28 |
975.00 |
975.00 |
968.00 |
968.00 |
0.0M |
| 2022-11-25 |
958.00 |
958.00 |
958.00 |
958.00 |
0.0M |
| 2022-11-23 |
1,007.55 |
1,020.59 |
1,007.55 |
1,020.59 |
0.0M |
| 2022-11-18 |
1,084.00 |
1,084.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2022-11-17 |
1,100.00 |
1,107.00 |
1,100.00 |
1,107.00 |
0.0M |
| 2022-11-16 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2022-11-15 |
1,020.00 |
1,082.39 |
1,020.00 |
1,057.30 |
0.0M |
| 2022-11-14 |
995.00 |
995.40 |
995.00 |
995.40 |
0.0M |
| 2022-11-11 |
950.00 |
950.00 |
950.00 |
950.00 |
0.0M |
| 2022-11-10 |
860.00 |
892.50 |
860.00 |
892.50 |
0.0M |
| 2022-11-04 |
855.08 |
860.00 |
855.08 |
860.00 |
0.0M |
| 2022-11-03 |
799.00 |
804.00 |
799.00 |
804.00 |
0.0M |
| 2022-11-01 |
773.00 |
795.00 |
766.00 |
766.00 |
0.0M |
| 2022-10-31 |
742.01 |
742.01 |
742.01 |
742.01 |
0.0M |
| 2022-10-28 |
770.00 |
770.00 |
735.00 |
744.55 |
0.0M |
| 2022-10-27 |
800.00 |
800.00 |
778.81 |
778.81 |
0.0M |
| 2022-10-26 |
780.00 |
842.00 |
780.00 |
841.79 |
0.0M |
| 2022-10-25 |
750.00 |
761.10 |
750.00 |
750.20 |
0.0M |
| 2022-10-24 |
697.83 |
730.50 |
680.00 |
730.50 |
0.0M |
| 2022-10-20 |
835.00 |
870.00 |
835.00 |
870.00 |
0.0M |
| 2022-10-19 |
857.00 |
857.00 |
820.81 |
823.77 |
0.0M |
| 2022-10-18 |
890.00 |
890.00 |
890.00 |
890.00 |
0.0M |
| 2022-10-17 |
885.00 |
900.00 |
885.00 |
898.31 |
0.0M |
| 2022-10-14 |
864.00 |
864.00 |
850.00 |
850.00 |
0.0M |
| 2022-10-13 |
884.25 |
896.00 |
880.00 |
896.00 |
0.0M |
| 2022-10-12 |
945.00 |
945.00 |
930.00 |
930.00 |
0.0M |
| 2022-10-11 |
942.50 |
945.00 |
925.00 |
925.00 |
0.0M |
| 2022-10-10 |
945.00 |
945.00 |
945.00 |
945.00 |
0.0M |
| 2022-10-04 |
1,040.01 |
1,055.99 |
1,040.01 |
1,055.99 |
0.0M |
| 2022-10-03 |
973.00 |
990.22 |
973.00 |
990.22 |
0.0M |
| 2022-09-30 |
1,017.04 |
1,017.04 |
1,017.04 |
1,017.04 |
0.0M |
| 2022-09-29 |
1,020.00 |
1,020.00 |
1,017.04 |
1,017.04 |
0.0M |
| 2022-09-27 |
1,101.00 |
1,101.00 |
1,070.00 |
1,074.90 |
0.0M |
| 2022-09-26 |
1,094.00 |
1,094.75 |
1,093.75 |
1,094.75 |
0.0M |
| 2022-09-23 |
1,065.00 |
1,065.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2022-09-22 |
1,071.97 |
1,071.97 |
1,071.97 |
1,071.97 |
0.0M |
| 2022-09-20 |
1,138.00 |
1,150.00 |
1,138.00 |
1,150.00 |
0.0M |
| 2022-09-15 |
1,161.19 |
1,161.19 |
1,161.19 |
1,161.19 |
0.0M |
| 2022-09-13 |
1,153.69 |
1,153.69 |
1,153.69 |
1,153.69 |
0.0M |
| 2022-09-12 |
1,218.00 |
1,218.00 |
1,218.00 |
1,218.00 |
0.0M |
| 2022-09-08 |
1,191.50 |
1,191.50 |
1,191.50 |
1,191.50 |
0.0M |
| 2022-09-07 |
1,189.00 |
1,189.00 |
1,189.00 |
1,189.00 |
0.0M |
| 2022-09-06 |
1,198.25 |
1,198.25 |
1,180.00 |
1,180.00 |
0.0M |
| 2022-09-01 |
1,265.00 |
1,265.00 |
1,264.76 |
1,264.76 |
0.0M |
| 2022-08-31 |
1,247.41 |
1,247.41 |
1,247.41 |
1,247.41 |
0.0M |
| 2022-08-30 |
1,238.00 |
1,238.00 |
1,238.00 |
1,238.00 |
0.0M |
| 2022-08-29 |
1,284.00 |
1,284.00 |
1,262.00 |
1,262.00 |
0.0M |
| 2022-08-26 |
1,333.97 |
1,333.97 |
1,281.00 |
1,286.50 |
0.0M |
| 2022-08-25 |
1,240.00 |
1,302.00 |
1,236.12 |
1,302.00 |
0.0M |
| 2022-08-24 |
1,190.00 |
1,200.00 |
1,190.00 |
1,200.00 |
0.0M |
| 2022-08-23 |
1,114.31 |
1,145.00 |
1,067.14 |
1,145.00 |
0.0M |
| 2022-08-22 |
1,115.00 |
1,129.98 |
1,115.00 |
1,129.98 |
0.0M |
| 2022-08-18 |
1,110.00 |
1,110.00 |
1,099.00 |
1,099.00 |
0.0M |
| 2022-08-17 |
1,132.00 |
1,132.00 |
1,127.97 |
1,127.97 |
0.0M |
| 2022-08-16 |
1,145.81 |
1,145.81 |
1,145.00 |
1,145.00 |
0.0M |
| 2022-08-12 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2022-08-11 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2022-08-10 |
1,113.00 |
1,115.00 |
1,110.16 |
1,115.00 |
0.0M |
| 2022-08-09 |
1,164.00 |
1,167.00 |
1,164.00 |
1,164.00 |
0.0M |
| 2022-08-05 |
1,291.80 |
1,291.80 |
1,291.80 |
1,291.80 |
0.0M |
| 2022-08-04 |
1,297.55 |
1,297.55 |
1,286.00 |
1,291.80 |
0.0M |
| 2022-08-03 |
1,240.00 |
1,240.00 |
1,237.00 |
1,237.00 |
0.0M |
| 2022-08-02 |
1,161.61 |
1,237.00 |
1,161.61 |
1,237.00 |
0.0M |
| 2022-08-01 |
1,200.00 |
1,200.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2022-07-29 |
1,197.83 |
1,200.01 |
1,197.83 |
1,200.01 |
0.0M |
| 2022-07-28 |
1,257.00 |
1,257.00 |
1,257.00 |
1,257.00 |
0.0M |
| 2022-07-21 |
1,304.68 |
1,317.00 |
1,304.68 |
1,317.00 |
0.0M |
| 2022-07-20 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2022-07-19 |
1,272.00 |
1,281.00 |
1,272.00 |
1,281.00 |
0.0M |
| 2022-07-18 |
1,314.74 |
1,314.74 |
1,272.00 |
1,272.00 |
0.0M |
| 2022-07-15 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
0.0M |
| 2022-07-13 |
1,275.00 |
1,292.88 |
1,275.00 |
1,292.88 |
0.0M |
| 2022-07-12 |
1,257.22 |
1,257.22 |
1,257.22 |
1,257.22 |
0.0M |
| 2022-07-11 |
1,231.58 |
1,231.58 |
1,231.58 |
1,231.58 |
0.0M |
| 2022-07-08 |
1,273.60 |
1,273.60 |
1,269.25 |
1,269.25 |
0.0M |
| 2022-07-07 |
1,305.10 |
1,305.10 |
1,280.00 |
1,280.00 |
0.0M |
| 2022-07-05 |
1,304.00 |
1,305.40 |
1,273.31 |
1,273.31 |
0.0M |
| 2022-07-01 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2022-06-30 |
1,295.00 |
1,295.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2022-06-29 |
1,301.00 |
1,301.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2022-06-28 |
1,285.00 |
1,285.00 |
1,285.00 |
1,285.00 |
0.0M |
| 2022-06-27 |
1,314.72 |
1,315.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2022-06-24 |
1,278.00 |
1,280.00 |
1,276.58 |
1,276.58 |
0.0M |
| 2022-06-23 |
1,225.25 |
1,225.25 |
1,225.25 |
1,225.25 |
0.0M |
| 2022-06-22 |
1,260.00 |
1,260.00 |
1,230.00 |
1,235.02 |
0.0M |
| 2022-06-21 |
1,260.00 |
1,300.00 |
1,260.00 |
1,285.00 |
0.0M |
| 2022-06-17 |
1,342.00 |
1,350.00 |
1,330.00 |
1,335.66 |
0.0M |
| 2022-06-16 |
1,282.00 |
1,282.00 |
1,250.00 |
1,259.61 |
0.0M |
| 2022-06-15 |
1,304.00 |
1,304.99 |
1,299.00 |
1,302.00 |
0.0M |
| 2022-06-14 |
1,272.00 |
1,300.00 |
1,270.00 |
1,300.00 |
0.0M |
| 2022-06-13 |
1,200.00 |
1,210.00 |
1,166.21 |
1,200.00 |
0.0M |
| 2022-06-10 |
1,235.00 |
1,243.00 |
1,225.00 |
1,243.00 |
0.0M |
| 2022-06-09 |
1,215.00 |
1,215.00 |
1,207.00 |
1,209.00 |
0.0M |
| 2022-06-08 |
1,284.00 |
1,309.00 |
1,284.00 |
1,309.00 |
0.0M |
| 2022-06-06 |
1,189.00 |
1,189.00 |
1,189.00 |
1,189.00 |
0.0M |
| 2022-06-03 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-06-02 |
1,144.08 |
1,144.08 |
1,142.96 |
1,142.96 |
0.0M |
| 2022-05-31 |
1,113.63 |
1,113.63 |
1,110.00 |
1,110.50 |
0.0M |
| 2022-05-27 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-05-25 |
980.00 |
990.00 |
975.00 |
990.00 |
0.0M |
| 2022-05-24 |
1,050.00 |
1,050.00 |
980.00 |
989.00 |
0.0M |
| 2022-05-23 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-05-20 |
1,070.00 |
1,070.00 |
1,020.00 |
1,035.00 |
0.0M |
| 2022-05-19 |
1,046.00 |
1,060.00 |
1,046.00 |
1,060.00 |
0.0M |
| 2022-05-18 |
1,004.65 |
1,004.65 |
990.02 |
990.02 |
0.0M |
| 2022-05-17 |
1,043.74 |
1,068.64 |
990.02 |
1,035.45 |
0.0M |
| 2022-05-16 |
1,014.41 |
1,016.36 |
1,004.93 |
1,004.93 |
0.0M |
| 2022-05-13 |
975.39 |
1,004.65 |
975.39 |
990.03 |
0.0M |
| 2022-05-12 |
975.39 |
984.17 |
948.09 |
949.18 |
0.0M |
| 2022-05-11 |
1,031.96 |
1,032.14 |
988.27 |
988.27 |
0.0M |
| 2022-05-09 |
1,003.68 |
1,022.40 |
1,003.68 |
1,003.68 |
0.0M |
| 2022-05-06 |
1,094.88 |
1,094.88 |
1,094.60 |
1,094.60 |
0.0M |
| 2022-05-05 |
1,168.52 |
1,168.52 |
1,168.52 |
1,168.52 |
0.0M |
| 2022-05-04 |
1,189.00 |
1,207.53 |
1,189.00 |
1,207.53 |
0.0M |
| 2022-05-03 |
1,226.07 |
1,226.07 |
1,226.07 |
1,226.07 |
0.0M |
| 2022-05-02 |
1,221.59 |
1,221.59 |
1,221.59 |
1,221.59 |
0.0M |
| 2022-04-29 |
1,236.80 |
1,236.80 |
1,236.80 |
1,236.80 |
0.0M |
| 2022-04-28 |
1,152.91 |
1,152.91 |
1,126.58 |
1,126.58 |
0.0M |
| 2022-04-27 |
1,107.07 |
1,170.47 |
1,107.07 |
1,141.21 |
0.0M |
| 2022-04-26 |
1,056.25 |
1,087.56 |
1,052.26 |
1,052.26 |
0.0M |
| 2022-04-25 |
1,053.42 |
1,061.22 |
1,053.42 |
1,061.22 |
0.0M |
| 2022-04-22 |
1,068.05 |
1,068.05 |
1,053.42 |
1,053.42 |
0.0M |
| 2022-04-21 |
1,033.92 |
1,033.92 |
991.97 |
991.97 |
0.0M |
| 2022-04-20 |
1,088.54 |
1,088.54 |
1,046.59 |
1,046.59 |
0.0M |
| 2022-04-19 |
1,082.68 |
1,090.49 |
1,082.68 |
1,090.49 |
0.0M |
| 2022-04-18 |
1,100.24 |
1,100.24 |
1,090.49 |
1,090.49 |
0.0M |
| 2022-04-13 |
1,116.82 |
1,116.82 |
1,116.82 |
1,116.82 |
0.0M |
| 2022-04-12 |
1,100.24 |
1,100.24 |
1,100.24 |
1,100.24 |
0.0M |
| 2022-04-08 |
1,111.96 |
1,111.96 |
1,111.95 |
1,111.95 |
0.0M |
| 2022-04-07 |
1,118.77 |
1,130.47 |
1,107.07 |
1,111.95 |
0.0M |
| 2022-04-06 |
1,170.47 |
1,170.47 |
1,136.33 |
1,141.21 |
0.0M |
| 2022-04-05 |
1,210.46 |
1,210.46 |
1,210.46 |
1,210.46 |
0.0M |
| 2022-04-04 |
1,223.29 |
1,224.31 |
1,223.14 |
1,224.12 |
0.0M |
| 2022-04-01 |
1,150.96 |
1,150.96 |
1,147.78 |
1,147.78 |
0.0M |
| 2022-03-31 |
1,121.70 |
1,126.58 |
1,116.82 |
1,126.58 |
0.0M |
| 2022-03-30 |
1,209.49 |
1,209.49 |
1,197.78 |
1,197.78 |
0.0M |
| 2022-03-29 |
1,221.19 |
1,225.09 |
1,214.37 |
1,219.24 |
0.0M |
| 2022-03-28 |
1,169.49 |
1,169.49 |
1,159.34 |
1,159.34 |
0.0M |
| 2022-03-25 |
1,142.18 |
1,169.49 |
1,142.18 |
1,169.49 |
0.0M |
| 2022-03-24 |
1,195.18 |
1,201.68 |
1,166.58 |
1,201.68 |
0.0M |
| 2022-03-23 |
1,238.75 |
1,298.25 |
1,238.75 |
1,268.40 |
0.0M |
| 2022-03-22 |
1,301.80 |
1,301.80 |
1,287.52 |
1,290.44 |
0.0M |
| 2022-03-18 |
1,260.21 |
1,372.95 |
1,260.21 |
1,295.32 |
0.0M |
| 2022-03-17 |
1,187.86 |
1,224.12 |
1,187.86 |
1,224.12 |
0.0M |
| 2022-03-16 |
1,113.42 |
1,287.52 |
1,113.42 |
1,283.74 |
0.0M |
| 2022-03-15 |
889.56 |
943.26 |
889.56 |
943.26 |
0.0M |
| 2022-03-14 |
905.17 |
912.97 |
871.35 |
875.98 |
0.0M |
| 2022-03-11 |
1,087.56 |
1,087.56 |
979.72 |
980.00 |
0.0M |
| 2022-03-10 |
1,087.56 |
1,136.13 |
1,058.30 |
1,074.98 |
0.0M |
| 2022-03-09 |
1,268.01 |
1,269.96 |
1,268.01 |
1,269.96 |
0.0M |
| 2022-03-08 |
1,214.36 |
1,268.01 |
1,214.36 |
1,224.12 |
0.0M |
| 2022-03-07 |
1,315.46 |
1,315.46 |
1,266.06 |
1,268.01 |
0.0M |
| 2022-03-04 |
1,343.11 |
1,343.11 |
1,282.64 |
1,303.76 |
0.0M |
| 2022-03-03 |
1,427.00 |
1,427.00 |
1,372.80 |
1,372.80 |
0.0M |
| 2022-02-25 |
1,403.70 |
1,403.70 |
1,403.70 |
1,403.70 |
0.0M |
| 2022-02-24 |
1,365.55 |
1,401.04 |
1,346.05 |
1,401.04 |
0.0M |
| 2022-02-23 |
1,399.69 |
1,410.42 |
1,394.81 |
1,394.81 |
0.0M |
| 2022-02-22 |
1,369.46 |
1,409.44 |
1,369.46 |
1,409.44 |
0.0M |
| 2022-02-18 |
1,420.17 |
1,420.17 |
1,380.87 |
1,416.27 |
0.0M |
| 2022-02-17 |
1,502.10 |
1,541.12 |
1,502.10 |
1,535.06 |
0.0M |
| 2022-02-16 |
1,489.42 |
1,489.42 |
1,489.42 |
1,489.42 |
0.0M |
| 2022-02-15 |
1,492.35 |
1,492.35 |
1,490.15 |
1,490.15 |
0.0M |
| 2022-02-14 |
1,470.89 |
1,470.89 |
1,470.89 |
1,470.89 |
0.0M |
| 2022-02-11 |
1,462.51 |
1,484.55 |
1,462.51 |
1,484.55 |
0.0M |
| 2022-02-10 |
1,523.56 |
1,551.26 |
1,523.56 |
1,543.17 |
0.0M |
| 2022-02-09 |
1,549.90 |
1,563.55 |
1,523.96 |
1,523.96 |
0.0M |
| 2022-02-08 |
1,487.09 |
1,497.23 |
1,487.09 |
1,497.23 |
0.0M |
| 2022-02-04 |
1,502.10 |
1,502.10 |
1,502.10 |
1,502.10 |
0.0M |
| 2022-02-03 |
1,453.33 |
1,453.33 |
1,443.58 |
1,443.58 |
0.0M |
| 2022-02-02 |
1,487.66 |
1,487.66 |
1,487.66 |
1,487.66 |
0.0M |
| 2022-02-01 |
1,511.86 |
1,513.32 |
1,499.61 |
1,511.85 |
0.0M |
| 2022-01-31 |
1,462.11 |
1,503.07 |
1,462.11 |
1,499.23 |
0.0M |
| 2022-01-28 |
1,350.92 |
1,393.83 |
1,350.92 |
1,393.83 |
0.0M |
| 2022-01-27 |
1,345.52 |
1,350.43 |
1,345.52 |
1,348.97 |
0.0M |
| 2022-01-26 |
1,453.33 |
1,453.33 |
1,438.70 |
1,438.70 |
0.0M |
| 2022-01-25 |
1,433.83 |
1,465.04 |
1,433.83 |
1,465.04 |
0.0M |
| 2022-01-24 |
1,409.44 |
1,414.32 |
1,386.64 |
1,411.39 |
0.0M |
| 2022-01-21 |
1,531.36 |
1,531.36 |
1,467.96 |
1,467.97 |
0.0M |
| 2022-01-20 |
1,578.18 |
1,608.42 |
1,578.17 |
1,582.82 |
0.0M |
| 2022-01-19 |
1,463.09 |
1,463.09 |
1,453.58 |
1,453.58 |
0.0M |
| 2022-01-18 |
1,463.09 |
1,470.89 |
1,463.09 |
1,464.07 |
0.0M |
| 2022-01-14 |
1,449.43 |
1,449.43 |
1,425.64 |
1,425.64 |
0.0M |
| 2022-01-13 |
1,453.33 |
1,464.94 |
1,420.17 |
1,439.28 |
0.0M |
| 2022-01-12 |
1,511.86 |
1,531.36 |
1,511.86 |
1,516.73 |
0.0M |
| 2022-01-11 |
1,433.83 |
1,521.60 |
1,433.83 |
1,498.99 |
0.0M |
| 2022-01-10 |
1,394.81 |
1,407.48 |
1,365.55 |
1,396.65 |
0.0M |
| 2022-01-07 |
1,365.06 |
1,387.00 |
1,349.94 |
1,373.34 |
0.0M |
| 2022-01-06 |
1,345.24 |
1,354.82 |
1,334.34 |
1,334.39 |
0.0M |
| 2022-01-05 |
1,299.22 |
1,302.15 |
1,269.97 |
1,269.97 |
0.0M |
| 2022-01-04 |
1,279.71 |
1,299.99 |
1,269.96 |
1,289.01 |
0.0M |
| 2022-01-03 |
1,368.47 |
1,375.30 |
1,360.68 |
1,364.22 |
0.0M |