| 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 |
13,606.00 |
14,470.90 |
13,559.20 |
13,933.20 |
0.3M |
| 2022-12-28 |
13,325.40 |
13,980.00 |
13,091.60 |
13,722.80 |
0.3M |
| 2022-12-27 |
12,600.70 |
13,325.40 |
12,600.70 |
13,091.60 |
0.1M |
| 2022-12-26 |
12,483.80 |
12,811.10 |
12,343.50 |
12,600.70 |
0.1M |
| 2022-12-23 |
12,928.00 |
13,021.50 |
12,226.70 |
12,600.70 |
0.3M |
| 2022-12-22 |
13,231.90 |
13,933.20 |
13,138.40 |
13,185.10 |
0.4M |
| 2022-12-21 |
13,091.60 |
13,442.30 |
12,904.60 |
13,161.80 |
0.2M |
| 2022-12-20 |
13,676.10 |
13,793.00 |
12,951.40 |
12,998.10 |
0.3M |
| 2022-12-19 |
12,928.00 |
13,839.70 |
12,928.00 |
13,606.00 |
0.4M |
| 2022-12-18 |
27,650.00 |
27,650.00 |
27,650.00 |
27,650.00 |
0.0M |
| 2022-12-16 |
13,138.40 |
13,418.90 |
12,904.60 |
12,928.00 |
0.2M |
| 2022-12-15 |
13,559.20 |
14,658.00 |
13,255.30 |
13,418.90 |
1.1M |
| 2022-12-14 |
11,689.00 |
13,302.00 |
11,689.00 |
13,044.90 |
0.6M |
| 2022-12-13 |
12,390.30 |
12,413.70 |
11,618.80 |
11,689.00 |
0.2M |
| 2022-12-12 |
12,437.10 |
12,437.10 |
12,109.80 |
12,273.40 |
0.0M |
| 2022-12-09 |
12,226.70 |
12,296.80 |
11,992.90 |
12,250.00 |
0.1M |
| 2022-12-08 |
12,577.30 |
12,741.00 |
11,992.90 |
12,226.70 |
0.1M |
| 2022-12-07 |
12,881.20 |
13,091.60 |
12,437.10 |
12,717.60 |
0.1M |
| 2022-12-06 |
12,974.70 |
13,348.80 |
12,811.10 |
13,138.40 |
0.1M |
| 2022-12-05 |
13,699.50 |
13,839.70 |
13,138.40 |
13,138.40 |
0.1M |
| 2022-12-02 |
13,489.10 |
13,933.20 |
13,325.40 |
13,699.50 |
0.1M |
| 2022-12-01 |
13,652.70 |
13,933.20 |
13,489.10 |
13,489.10 |
0.1M |
| 2022-11-30 |
13,372.20 |
13,676.10 |
13,185.10 |
13,582.60 |
0.1M |
| 2022-11-29 |
13,465.70 |
13,489.10 |
13,044.90 |
13,372.20 |
0.1M |
| 2022-11-28 |
13,839.70 |
14,307.30 |
13,582.60 |
13,582.60 |
0.1M |
| 2022-11-25 |
13,793.00 |
14,237.20 |
13,652.70 |
13,769.60 |
0.2M |
| 2022-11-24 |
12,951.40 |
14,354.00 |
12,951.40 |
13,793.00 |
0.7M |
| 2022-11-23 |
12,460.40 |
12,974.70 |
12,296.80 |
12,951.40 |
0.2M |
| 2022-11-22 |
12,156.50 |
12,694.20 |
12,063.00 |
12,273.40 |
0.1M |
| 2022-11-21 |
12,343.50 |
12,811.10 |
12,109.80 |
12,296.80 |
0.1M |
| 2022-11-20 |
26,650.00 |
26,650.00 |
26,650.00 |
26,650.00 |
0.0M |
| 2022-11-18 |
12,741.00 |
12,951.40 |
12,320.20 |
12,460.40 |
0.2M |
| 2022-11-17 |
12,460.40 |
14,260.50 |
12,226.70 |
12,670.80 |
1.1M |
| 2022-11-16 |
12,437.10 |
12,647.50 |
11,899.40 |
12,460.40 |
0.3M |
| 2022-11-15 |
12,413.70 |
12,670.80 |
12,109.80 |
12,390.30 |
0.3M |
| 2022-11-14 |
11,712.30 |
12,741.00 |
11,385.00 |
12,390.30 |
0.8M |
| 2022-11-13 |
24,600.00 |
24,600.00 |
24,600.00 |
24,600.00 |
0.0M |
| 2022-11-11 |
11,221.40 |
11,572.10 |
11,057.80 |
11,501.90 |
0.2M |
| 2022-11-10 |
11,198.00 |
11,198.00 |
10,847.40 |
10,894.10 |
0.1M |
| 2022-11-09 |
11,548.70 |
11,572.10 |
11,174.60 |
11,198.00 |
0.1M |
| 2022-11-08 |
11,034.40 |
11,595.50 |
10,917.50 |
11,361.70 |
0.2M |
| 2022-11-07 |
10,964.20 |
11,408.40 |
10,870.70 |
11,057.80 |
0.2M |
| 2022-11-06 |
23,600.00 |
23,600.00 |
23,600.00 |
23,600.00 |
0.0M |
| 2022-11-04 |
10,964.20 |
11,034.40 |
10,566.80 |
11,034.40 |
0.2M |
| 2022-11-03 |
11,431.80 |
11,665.60 |
10,660.30 |
10,964.20 |
0.3M |
| 2022-11-02 |
11,455.20 |
11,899.40 |
11,291.50 |
11,876.00 |
0.4M |
| 2022-11-01 |
11,314.90 |
11,665.60 |
10,940.90 |
11,548.70 |
0.4M |
| 2022-10-31 |
11,244.80 |
11,572.10 |
11,104.50 |
11,361.70 |
0.5M |
| 2022-10-30 |
24,000.00 |
24,000.00 |
24,000.00 |
24,000.00 |
0.0M |
| 2022-10-28 |
10,192.80 |
12,577.30 |
10,146.00 |
11,221.40 |
3.0M |
| 2022-10-27 |
9,725.20 |
10,005.80 |
9,631.70 |
9,959.00 |
0.1M |
| 2022-10-26 |
10,333.00 |
11,338.30 |
9,538.20 |
9,795.40 |
0.9M |
| 2022-10-25 |
10,192.80 |
10,496.70 |
10,029.10 |
10,286.30 |
0.3M |
| 2022-10-24 |
9,725.20 |
10,426.60 |
9,514.80 |
10,192.80 |
0.5M |
| 2022-10-21 |
9,374.50 |
9,608.30 |
9,257.70 |
9,351.20 |
0.1M |
| 2022-10-20 |
9,772.00 |
9,772.00 |
9,304.40 |
9,491.40 |
0.1M |
| 2022-10-19 |
9,748.60 |
10,216.20 |
9,468.10 |
9,678.50 |
0.2M |
| 2022-10-18 |
9,772.00 |
9,888.90 |
9,561.60 |
9,748.60 |
0.2M |
| 2022-10-17 |
9,164.10 |
9,748.60 |
9,164.10 |
9,584.90 |
0.2M |
| 2022-10-16 |
20,200.00 |
20,200.00 |
20,200.00 |
20,200.00 |
0.0M |
| 2022-10-14 |
9,538.20 |
9,772.00 |
9,234.30 |
9,444.70 |
0.3M |
| 2022-10-13 |
9,584.90 |
9,608.30 |
8,836.90 |
9,094.00 |
0.3M |
| 2022-10-12 |
9,351.20 |
10,075.90 |
8,930.40 |
9,701.80 |
0.6M |
| 2022-10-11 |
10,099.30 |
10,099.30 |
9,094.00 |
9,281.00 |
0.3M |
| 2022-10-07 |
11,011.00 |
11,174.60 |
10,403.20 |
10,473.30 |
0.2M |
| 2022-10-06 |
10,917.50 |
11,548.70 |
10,730.50 |
11,198.00 |
0.3M |
| 2022-10-05 |
11,689.00 |
11,782.50 |
10,449.90 |
10,613.60 |
0.3M |
| 2022-10-04 |
11,361.70 |
11,782.50 |
11,198.00 |
11,595.50 |
0.1M |
| 2022-09-30 |
11,291.50 |
11,689.00 |
10,824.00 |
11,174.60 |
0.2M |
| 2022-09-29 |
11,268.20 |
11,829.20 |
11,268.20 |
11,431.80 |
0.2M |
| 2022-09-28 |
11,852.60 |
12,039.60 |
10,894.10 |
11,127.90 |
0.2M |
| 2022-09-27 |
11,805.90 |
11,922.70 |
11,455.20 |
11,829.20 |
0.1M |
| 2022-09-26 |
12,460.40 |
12,483.80 |
11,525.30 |
11,805.90 |
0.3M |
| 2022-09-25 |
27,100.00 |
27,100.00 |
27,100.00 |
27,100.00 |
0.0M |
| 2022-09-23 |
13,161.80 |
13,418.90 |
12,577.30 |
12,670.80 |
0.1M |
| 2022-09-22 |
13,138.40 |
13,418.90 |
12,764.30 |
13,302.00 |
0.2M |
| 2022-09-21 |
13,535.80 |
13,722.80 |
13,115.00 |
13,348.80 |
0.1M |
| 2022-09-20 |
13,722.80 |
14,143.60 |
13,629.30 |
13,629.30 |
0.1M |
| 2022-09-19 |
14,050.10 |
14,167.00 |
13,465.70 |
13,699.50 |
0.1M |
| 2022-09-18 |
30,050.00 |
30,050.00 |
30,050.00 |
30,050.00 |
0.0M |
| 2022-09-16 |
14,681.30 |
14,681.30 |
13,769.60 |
14,050.10 |
0.4M |
| 2022-09-15 |
15,242.40 |
15,756.70 |
14,517.70 |
14,821.60 |
0.4M |
| 2022-09-14 |
14,658.00 |
15,008.60 |
14,377.40 |
14,611.20 |
0.2M |
| 2022-09-13 |
15,756.70 |
16,177.50 |
15,195.70 |
15,219.00 |
0.3M |
| 2022-09-08 |
14,611.20 |
15,382.70 |
14,611.20 |
15,359.30 |
0.2M |
| 2022-09-07 |
15,663.20 |
15,780.10 |
14,377.40 |
14,494.30 |
0.3M |
| 2022-09-06 |
15,850.20 |
15,943.70 |
15,429.40 |
15,639.80 |
0.1M |
| 2022-09-05 |
16,949.00 |
17,182.80 |
15,312.50 |
15,569.70 |
0.5M |
| 2022-09-02 |
17,814.00 |
18,001.00 |
16,878.90 |
16,949.00 |
0.2M |
| 2022-09-01 |
17,439.90 |
18,304.90 |
17,416.60 |
17,533.40 |
0.3M |
| 2022-08-31 |
17,206.20 |
18,024.40 |
16,832.10 |
17,673.70 |
0.3M |
| 2022-08-30 |
16,949.00 |
17,416.60 |
16,528.20 |
17,182.80 |
0.3M |
| 2022-08-29 |
17,416.60 |
17,814.00 |
16,364.50 |
16,645.10 |
0.4M |
| 2022-08-28 |
39,000.00 |
39,000.00 |
39,000.00 |
39,000.00 |
0.0M |
| 2022-08-26 |
18,842.60 |
18,889.40 |
18,001.00 |
18,234.80 |
0.3M |
| 2022-08-25 |
18,375.00 |
19,427.10 |
18,211.40 |
18,702.30 |
0.9M |
| 2022-08-24 |
17,510.10 |
18,655.60 |
17,486.70 |
18,258.20 |
0.6M |
| 2022-08-23 |
17,136.00 |
17,814.00 |
16,645.10 |
17,510.10 |
0.4M |
| 2022-08-22 |
18,749.10 |
18,889.40 |
17,486.70 |
17,486.70 |
1.0M |
| 2022-08-21 |
40,800.00 |
40,800.00 |
40,800.00 |
40,800.00 |
0.0M |
| 2022-08-19 |
18,304.90 |
19,543.90 |
18,047.80 |
19,076.40 |
1.3M |
| 2022-08-18 |
18,258.20 |
18,421.80 |
17,977.60 |
18,375.00 |
0.3M |
| 2022-08-17 |
18,164.60 |
19,356.90 |
17,977.60 |
18,585.50 |
0.9M |
| 2022-08-16 |
18,538.70 |
18,702.30 |
17,884.10 |
18,234.80 |
0.5M |
| 2022-08-15 |
39,750.00 |
39,750.00 |
39,750.00 |
39,750.00 |
0.0M |
| 2022-08-12 |
18,819.20 |
19,450.40 |
18,538.70 |
18,585.50 |
0.6M |
| 2022-08-11 |
19,754.30 |
19,777.70 |
19,076.40 |
19,123.10 |
0.7M |
| 2022-08-10 |
19,801.10 |
20,105.00 |
18,725.70 |
19,497.20 |
2.2M |
| 2022-08-09 |
20,198.50 |
20,899.90 |
19,356.90 |
19,567.30 |
2.0M |
| 2022-08-08 |
19,403.70 |
20,105.00 |
19,263.40 |
19,684.20 |
1.0M |
| 2022-08-07 |
41,600.00 |
41,600.00 |
41,600.00 |
41,600.00 |
0.0M |
| 2022-08-05 |
19,263.40 |
19,777.70 |
18,936.10 |
19,450.40 |
1.1M |
| 2022-08-04 |
20,385.60 |
20,408.90 |
19,333.50 |
19,567.30 |
1.5M |
| 2022-08-03 |
21,203.80 |
21,507.70 |
19,988.10 |
20,338.80 |
2.2M |
| 2022-08-02 |
19,123.10 |
22,723.30 |
18,702.30 |
21,203.80 |
16.1M |
| 2022-08-01 |
18,655.60 |
19,754.30 |
18,094.50 |
18,211.40 |
3.4M |
| 2022-07-29 |
18,491.90 |
20,338.80 |
17,814.00 |
17,814.00 |
4.1M |
| 2022-07-28 |
18,094.50 |
18,842.60 |
17,252.90 |
18,679.00 |
2.1M |
| 2022-07-27 |
17,837.40 |
20,198.50 |
17,556.80 |
18,281.50 |
8.7M |
| 2022-07-26 |
17,439.90 |
18,819.20 |
16,738.60 |
17,182.80 |
3.4M |
| 2022-07-25 |
18,562.10 |
19,871.20 |
17,136.00 |
17,486.70 |
3.2M |
| 2022-07-24 |
40,400.00 |
40,400.00 |
40,400.00 |
40,400.00 |
0.0M |
| 2022-07-22 |
18,398.40 |
22,887.00 |
17,977.60 |
18,889.40 |
16.2M |
| 2022-07-21 |
14,400.80 |
18,702.30 |
13,886.50 |
18,702.30 |
14.5M |