| 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 |
10,110.00 |
10,422.30 |
9,000.00 |
9,750.00 |
0.0M |
| 2022-12-29 |
11,700.00 |
11,700.00 |
10,050.00 |
10,500.00 |
0.0M |
| 2022-12-28 |
12,630.00 |
12,697.80 |
11,010.00 |
11,400.00 |
0.0M |
| 2022-12-27 |
13,890.00 |
13,890.00 |
12,000.00 |
12,420.00 |
0.0M |
| 2022-12-23 |
11,970.00 |
13,560.00 |
11,224.80 |
13,469.70 |
0.0M |
| 2022-12-22 |
13,170.00 |
13,410.00 |
11,730.30 |
11,790.00 |
0.0M |
| 2022-12-21 |
14,130.00 |
14,159.70 |
13,290.00 |
13,350.00 |
0.0M |
| 2022-12-20 |
14,820.00 |
15,213.90 |
12,840.00 |
13,159.80 |
0.0M |
| 2022-12-19 |
17,550.00 |
17,999.70 |
14,250.00 |
14,670.00 |
0.0M |
| 2022-12-16 |
20,010.00 |
20,805.00 |
16,680.00 |
16,680.00 |
0.0M |
| 2022-12-15 |
19,500.00 |
20,640.00 |
19,005.00 |
19,920.00 |
0.0M |
| 2022-12-14 |
20,190.00 |
20,999.70 |
19,500.00 |
19,950.00 |
0.0M |
| 2022-12-13 |
23,970.00 |
23,970.00 |
19,980.00 |
19,980.00 |
0.0M |
| 2022-12-12 |
26,400.00 |
26,400.00 |
22,530.00 |
23,550.00 |
0.0M |
| 2022-12-09 |
26,070.00 |
26,399.70 |
25,800.00 |
25,800.00 |
0.0M |
| 2022-12-08 |
27,660.00 |
27,660.00 |
25,650.00 |
26,040.00 |
0.0M |
| 2022-12-07 |
27,234.60 |
27,900.00 |
27,234.60 |
27,420.00 |
0.0M |
| 2022-12-06 |
28,200.00 |
28,200.00 |
27,300.00 |
27,600.00 |
0.0M |
| 2022-12-05 |
28,290.00 |
28,290.00 |
27,198.60 |
28,140.00 |
0.0M |
| 2022-12-02 |
28,500.00 |
28,500.00 |
27,210.00 |
28,050.00 |
0.0M |
| 2022-12-01 |
28,080.30 |
28,650.00 |
27,060.00 |
27,210.00 |
0.0M |
| 2022-11-30 |
28,500.00 |
29,006.40 |
27,780.90 |
28,080.00 |
0.0M |
| 2022-11-29 |
28,650.00 |
29,205.00 |
28,020.30 |
29,040.00 |
0.0M |
| 2022-11-28 |
30,000.00 |
30,000.00 |
27,988.50 |
28,680.00 |
0.0M |
| 2022-11-25 |
29,970.00 |
30,000.00 |
29,040.00 |
29,190.00 |
0.0M |
| 2022-11-23 |
29,640.00 |
30,660.00 |
28,500.00 |
29,670.00 |
0.0M |
| 2022-11-22 |
30,630.00 |
31,439.10 |
28,500.00 |
29,730.00 |
0.0M |
| 2022-11-21 |
30,300.00 |
30,750.00 |
27,300.30 |
30,570.00 |
0.0M |
| 2022-11-18 |
29,010.00 |
29,550.00 |
27,480.00 |
29,550.00 |
0.0M |
| 2022-11-17 |
27,510.00 |
29,039.70 |
27,480.30 |
28,530.00 |
0.0M |
| 2022-11-16 |
30,270.00 |
30,300.00 |
27,450.00 |
28,530.00 |
0.0M |
| 2022-11-15 |
29,850.00 |
32,220.00 |
29,700.00 |
31,200.00 |
0.0M |
| 2022-11-14 |
31,740.00 |
31,800.00 |
30,001.50 |
30,030.00 |
0.0M |
| 2022-11-11 |
30,000.00 |
32,250.00 |
28,650.30 |
30,300.00 |
0.0M |
| 2022-11-10 |
24,360.00 |
34,440.00 |
24,360.00 |
30,000.00 |
0.0M |
| 2022-11-09 |
30,570.00 |
30,780.00 |
24,750.00 |
26,010.00 |
0.0M |
| 2022-11-08 |
32,520.00 |
34,410.00 |
30,090.00 |
31,800.00 |
0.0M |
| 2022-11-07 |
35,880.00 |
36,600.00 |
31,442.40 |
32,790.00 |
0.0M |
| 2022-11-04 |
36,630.00 |
39,000.00 |
33,720.00 |
36,090.00 |
0.0M |
| 2022-11-03 |
37,860.00 |
38,850.00 |
36,660.00 |
37,500.00 |
0.0M |
| 2022-11-02 |
39,000.00 |
40,470.00 |
37,800.00 |
38,609.70 |
0.0M |
| 2022-11-01 |
40,380.00 |
40,380.00 |
38,460.00 |
39,210.00 |
0.0M |
| 2022-10-31 |
40,080.00 |
41,370.00 |
38,430.00 |
39,165.00 |
0.0M |
| 2022-10-28 |
39,390.00 |
41,879.70 |
38,265.00 |
39,570.00 |
0.0M |
| 2022-10-27 |
42,570.00 |
43,199.70 |
39,450.30 |
40,395.00 |
0.0M |
| 2022-10-26 |
44,940.00 |
47,587.50 |
39,570.00 |
42,000.00 |
0.0M |
| 2022-10-25 |
39,570.00 |
58,110.00 |
39,570.00 |
44,940.00 |
0.0M |
| 2022-10-24 |
39,930.00 |
41,925.30 |
39,000.00 |
39,030.00 |
0.0M |
| 2022-10-21 |
40,980.00 |
42,750.00 |
39,764.10 |
41,100.00 |
0.0M |
| 2022-10-20 |
42,030.00 |
46,200.00 |
40,500.00 |
40,980.00 |
0.0M |
| 2022-10-19 |
47,460.00 |
49,290.00 |
42,805.80 |
43,470.00 |
0.0M |
| 2022-10-18 |
52,080.00 |
53,142.00 |
46,200.00 |
47,100.00 |
0.0M |
| 2022-10-17 |
56,940.00 |
57,000.00 |
51,000.00 |
52,230.00 |
0.0M |
| 2022-10-14 |
59,430.00 |
60,300.00 |
51,990.00 |
55,305.00 |
0.0M |
| 2022-10-13 |
60,750.00 |
61,650.00 |
54,480.30 |
58,080.00 |
0.0M |
| 2022-10-12 |
67,350.00 |
72,859.50 |
62,100.00 |
64,620.00 |
0.0M |
| 2022-10-11 |
82,020.00 |
86,400.00 |
60,750.00 |
69,000.00 |
0.0M |
| 2022-10-10 |
53,400.00 |
71,999.70 |
53,400.00 |
63,510.00 |
0.0M |
| 2022-10-07 |
64,200.00 |
78,210.00 |
47,670.00 |
56,910.00 |
0.0M |
| 2022-10-06 |
37,500.00 |
92,970.00 |
37,500.00 |
73,470.00 |
0.0M |
| 2022-10-05 |
42,600.00 |
43,200.00 |
36,150.00 |
37,590.00 |
0.0M |
| 2022-10-04 |
49,650.00 |
51,900.00 |
42,300.30 |
42,900.00 |
0.0M |
| 2022-10-03 |
69,750.00 |
72,899.70 |
46,500.00 |
55,410.00 |
0.0M |
| 2022-09-30 |
107,910.00 |
111,599.70 |
60,000.00 |
61,200.00 |
0.0M |
| 2022-09-29 |
150,960.00 |
180,000.00 |
97,800.00 |
101,850.00 |
0.0M |
| 2022-09-28 |
731,970.00 |
731,970.00 |
135,000.00 |
225,450.00 |
0.0M |
| 2022-09-27 |
90,330.00 |
246,360.00 |
90,330.00 |
246,360.00 |
0.0M |