| 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 |
| 2022-12-27 |
19,296.00 |
19,296.00 |
19,296.00 |
19,296.00 |
0.0M |
| 2022-12-07 |
23,417.00 |
23,417.00 |
22,387.00 |
22,387.00 |
0.0M |
| 2022-12-06 |
22,293.00 |
22,481.00 |
22,293.00 |
22,481.00 |
0.0M |
| 2022-12-05 |
26,134.00 |
26,134.00 |
26,134.00 |
26,134.00 |
0.0M |
| 2022-12-02 |
25,291.00 |
25,291.00 |
25,291.00 |
25,291.00 |
0.0M |
| 2022-12-01 |
26,228.00 |
26,228.00 |
24,354.00 |
24,354.00 |
0.0M |
| 2022-11-30 |
24,354.00 |
26,228.00 |
24,354.00 |
26,228.00 |
0.0M |
| 2022-11-29 |
24,354.00 |
25,947.00 |
24,354.00 |
25,947.00 |
0.0M |
| 2022-11-28 |
22,574.00 |
22,574.00 |
22,574.00 |
22,574.00 |
0.0M |
| 2022-11-25 |
19,671.00 |
19,671.00 |
19,671.00 |
19,671.00 |
0.0M |
| 2022-11-24 |
19,390.00 |
19,390.00 |
19,390.00 |
19,390.00 |
0.0M |
| 2022-11-17 |
16,954.00 |
16,954.00 |
16,954.00 |
16,954.00 |
0.0M |
| 2022-11-16 |
16,861.00 |
18,359.00 |
15,924.00 |
15,924.00 |
0.0M |
| 2022-11-15 |
20,514.00 |
20,514.00 |
17,797.00 |
17,797.00 |
0.0M |
| 2022-11-14 |
20,607.00 |
20,607.00 |
20,514.00 |
20,514.00 |
0.0M |
| 2022-11-11 |
20,607.00 |
20,607.00 |
17,516.00 |
17,610.00 |
0.0M |
| 2022-11-10 |
20,607.00 |
20,607.00 |
20,607.00 |
20,607.00 |
0.0M |
| 2022-11-09 |
24,261.00 |
24,261.00 |
24,167.00 |
24,167.00 |
0.0M |
| 2022-11-08 |
24,261.00 |
24,261.00 |
24,073.00 |
24,073.00 |
0.0M |
| 2022-11-07 |
21,169.00 |
21,169.00 |
21,169.00 |
21,169.00 |
0.0M |
| 2022-11-03 |
24,823.00 |
24,823.00 |
24,823.00 |
24,823.00 |
0.0M |
| 2022-11-02 |
24,823.00 |
24,823.00 |
24,729.00 |
24,729.00 |
0.0M |
| 2022-11-01 |
19,015.00 |
25,010.00 |
19,015.00 |
24,916.00 |
0.0M |
| 2022-10-31 |
23,792.00 |
23,792.00 |
20,514.00 |
20,514.00 |
0.0M |
| 2022-10-24 |
27,071.00 |
27,071.00 |
20,420.00 |
20,420.00 |
0.0M |
| 2022-10-21 |
25,666.00 |
25,666.00 |
22,012.00 |
22,012.00 |
0.0M |
| 2022-10-18 |
25,759.00 |
25,759.00 |
25,291.00 |
25,291.00 |
0.0M |
| 2022-10-17 |
22,481.00 |
22,481.00 |
22,481.00 |
22,481.00 |
0.0M |
| 2022-10-14 |
26,228.00 |
26,228.00 |
26,040.00 |
26,040.00 |
0.0M |
| 2022-10-12 |
24,261.00 |
24,261.00 |
23,417.00 |
23,417.00 |
0.0M |
| 2022-10-10 |
20,982.00 |
23,792.00 |
20,982.00 |
23,792.00 |
0.0M |
| 2022-10-07 |
23,417.00 |
23,417.00 |
18,453.00 |
18,453.00 |
0.0M |
| 2022-10-06 |
20,607.00 |
20,607.00 |
20,607.00 |
20,607.00 |
0.0M |
| 2022-10-05 |
22,574.00 |
24,354.00 |
22,574.00 |
24,354.00 |
0.0M |
| 2022-10-04 |
22,574.00 |
22,574.00 |
19,483.00 |
19,483.00 |
0.0M |
| 2022-10-03 |
19,952.00 |
23,417.00 |
19,952.00 |
23,417.00 |
0.0M |
| 2022-09-30 |
23,417.00 |
23,417.00 |
23,324.00 |
23,417.00 |
0.0M |
| 2022-09-29 |
23,136.00 |
23,136.00 |
23,136.00 |
23,136.00 |
0.0M |
| 2022-09-27 |
20,888.00 |
25,291.00 |
20,888.00 |
23,417.00 |
0.0M |
| 2022-09-26 |
24,354.00 |
25,291.00 |
24,354.00 |
25,291.00 |
0.0M |
| 2022-09-23 |
23,511.00 |
23,511.00 |
23,511.00 |
23,511.00 |
0.0M |
| 2022-09-22 |
20,514.00 |
20,514.00 |
20,514.00 |
20,514.00 |
0.0M |
| 2022-09-21 |
14,144.00 |
18,453.00 |
14,144.00 |
18,453.00 |
0.0M |
| 2022-09-20 |
13,863.00 |
16,861.00 |
13,863.00 |
16,861.00 |
0.0M |
| 2022-09-19 |
15,924.00 |
16,861.00 |
15,924.00 |
16,861.00 |
0.0M |
| 2022-09-16 |
18,266.00 |
18,828.00 |
18,266.00 |
18,828.00 |
0.0M |
| 2022-09-15 |
21,076.00 |
21,076.00 |
21,076.00 |
21,076.00 |
0.0M |
| 2022-09-13 |
21,450.00 |
21,450.00 |
21,450.00 |
21,450.00 |
0.0M |
| 2022-09-12 |
21,263.00 |
21,450.00 |
21,263.00 |
21,450.00 |
0.0M |
| 2022-09-09 |
24,167.00 |
24,167.00 |
21,169.00 |
21,169.00 |
0.0M |
| 2022-09-05 |
24,823.00 |
24,823.00 |
24,823.00 |
24,823.00 |
0.0M |
| 2022-08-31 |
27,164.00 |
27,164.00 |
27,164.00 |
27,164.00 |
0.0M |
| 2022-08-30 |
25,572.00 |
28,007.00 |
23,605.00 |
23,605.00 |
0.0M |
| 2022-08-29 |
25,666.00 |
25,666.00 |
25,666.00 |
25,666.00 |
0.0M |
| 2022-08-26 |
25,666.00 |
25,666.00 |
25,666.00 |
25,666.00 |
0.0M |
| 2022-08-24 |
27,914.00 |
27,914.00 |
27,914.00 |
27,914.00 |
0.0M |
| 2022-08-23 |
28,007.00 |
28,007.00 |
28,007.00 |
28,007.00 |
0.0M |
| 2022-08-22 |
25,572.00 |
28,007.00 |
25,572.00 |
28,007.00 |
0.0M |
| 2022-08-17 |
25,572.00 |
25,572.00 |
25,572.00 |
25,572.00 |
0.0M |
| 2022-08-15 |
28,101.00 |
29,787.00 |
28,101.00 |
28,101.00 |
0.0M |
| 2022-08-12 |
28,101.00 |
28,101.00 |
28,101.00 |
28,101.00 |
0.0M |
| 2022-08-10 |
28,569.00 |
28,569.00 |
28,101.00 |
28,101.00 |
0.0M |
| 2022-08-09 |
25,104.00 |
25,104.00 |
25,104.00 |
25,104.00 |
0.0M |
| 2022-08-08 |
27,726.00 |
27,914.00 |
27,726.00 |
27,914.00 |
0.0M |
| 2022-08-04 |
28,101.00 |
28,101.00 |
24,448.00 |
24,448.00 |
0.0M |
| 2022-08-01 |
22,574.00 |
27,071.00 |
22,574.00 |
27,071.00 |
0.0M |
| 2022-07-27 |
25,104.00 |
25,104.00 |
25,104.00 |
25,104.00 |
0.0M |
| 2022-07-26 |
24,916.00 |
24,916.00 |
24,916.00 |
24,916.00 |
0.0M |
| 2022-07-25 |
28,195.00 |
28,195.00 |
28,101.00 |
28,101.00 |
0.0M |
| 2022-07-22 |
23,980.00 |
27,071.00 |
23,980.00 |
27,071.00 |
0.0M |
| 2022-07-21 |
25,197.00 |
25,197.00 |
25,197.00 |
25,197.00 |
0.0M |
| 2022-07-20 |
22,012.00 |
27,914.00 |
22,012.00 |
27,071.00 |
0.0M |
| 2022-07-19 |
25,853.00 |
25,853.00 |
25,291.00 |
25,291.00 |
0.0M |
| 2022-07-18 |
27,164.00 |
27,164.00 |
25,947.00 |
25,947.00 |
0.0M |
| 2022-07-15 |
27,164.00 |
27,164.00 |
26,134.00 |
26,134.00 |
0.0M |
| 2022-07-14 |
27,352.00 |
27,352.00 |
27,071.00 |
27,071.00 |
0.0M |
| 2022-07-13 |
27,164.00 |
28,007.00 |
26,228.00 |
27,164.00 |
0.0M |
| 2022-07-12 |
25,572.00 |
26,696.00 |
25,478.00 |
26,696.00 |
0.0M |
| 2022-07-11 |
24,916.00 |
26,228.00 |
24,916.00 |
25,572.00 |
0.0M |
| 2022-07-08 |
24,823.00 |
27,633.00 |
24,823.00 |
26,415.00 |
0.0M |
| 2022-07-07 |
24,448.00 |
27,164.00 |
24,448.00 |
27,164.00 |
0.0M |
| 2022-07-06 |
25,010.00 |
29,506.00 |
25,010.00 |
29,506.00 |
0.0M |
| 2022-07-05 |
29,412.00 |
29,412.00 |
26,415.00 |
26,415.00 |
0.0M |
| 2022-07-04 |
30,911.00 |
30,911.00 |
28,101.00 |
28,101.00 |
0.0M |
| 2022-07-01 |
28,101.00 |
28,101.00 |
25,853.00 |
25,853.00 |
0.0M |
| 2022-06-30 |
27,164.00 |
27,164.00 |
27,164.00 |
27,164.00 |
0.0M |
| 2022-06-29 |
30,724.00 |
30,724.00 |
27,258.00 |
27,258.00 |
0.0M |
| 2022-06-28 |
26,789.61 |
26,789.61 |
26,789.61 |
26,789.61 |
0.0M |
| 2022-06-27 |
28,007.32 |
30,442.74 |
28,007.32 |
28,007.32 |
0.0M |
| 2022-06-23 |
28,007.32 |
28,007.32 |
28,007.32 |
28,007.32 |
0.0M |
| 2022-06-22 |
28,007.32 |
28,100.99 |
28,007.32 |
28,007.32 |
0.0M |
| 2022-06-21 |
29,037.69 |
29,037.69 |
24,822.54 |
24,822.54 |
0.0M |
| 2022-06-20 |
28,944.02 |
28,944.02 |
28,944.02 |
28,944.02 |
0.0M |
| 2022-06-17 |
26,476.90 |
29,624.50 |
23,792.18 |
23,792.18 |
0.0M |
| 2022-06-16 |
26,476.90 |
26,476.90 |
26,476.90 |
26,476.90 |
0.0M |
| 2022-06-15 |
30,365.11 |
30,365.11 |
25,551.13 |
29,624.50 |
0.0M |
| 2022-06-14 |
26,569.47 |
26,569.47 |
23,236.72 |
23,236.72 |
0.0M |
| 2022-06-13 |
27,958.12 |
27,958.12 |
25,180.82 |
25,180.82 |
0.0M |
| 2022-06-10 |
27,958.12 |
28,050.70 |
27,958.12 |
27,958.12 |
0.0M |
| 2022-06-09 |
29,346.77 |
29,346.77 |
29,346.77 |
29,346.77 |
0.0M |
| 2022-06-08 |
29,624.50 |
30,179.96 |
28,235.85 |
28,235.85 |
0.0M |
| 2022-06-07 |
29,624.50 |
31,383.45 |
27,865.54 |
27,865.54 |
0.0M |
| 2022-06-06 |
30,550.26 |
30,550.26 |
29,624.50 |
29,809.65 |
0.0M |
| 2022-06-01 |
32,864.68 |
32,864.68 |
29,254.19 |
29,254.19 |
0.0M |
| 2022-05-30 |
30,550.26 |
30,550.26 |
30,087.38 |
30,550.26 |
0.0M |
| 2022-05-27 |
30,550.26 |
32,401.79 |
30,550.26 |
32,401.79 |
0.0M |
| 2022-05-26 |
30,087.38 |
30,087.38 |
29,902.23 |
29,902.23 |
0.0M |
| 2022-05-25 |
29,161.62 |
29,902.23 |
29,161.62 |
29,717.07 |
0.0M |
| 2022-05-24 |
31,661.18 |
31,661.18 |
29,717.07 |
29,717.07 |
0.0M |
| 2022-05-20 |
36,382.59 |
36,382.59 |
31,013.15 |
31,013.15 |
0.0M |
| 2022-05-19 |
33,975.60 |
33,975.60 |
33,975.60 |
33,975.60 |
0.0M |
| 2022-05-18 |
37,771.24 |
37,771.24 |
30,550.26 |
30,550.26 |
0.0M |
| 2022-05-17 |
33,142.41 |
33,142.41 |
33,142.41 |
33,142.41 |
0.0M |
| 2022-05-16 |
34,253.33 |
34,253.33 |
30,550.26 |
30,550.26 |
0.0M |
| 2022-05-13 |
31,753.76 |
31,753.76 |
29,624.50 |
29,624.50 |
0.0M |
| 2022-05-12 |
33,605.29 |
33,605.29 |
29,624.50 |
29,624.50 |
0.0M |
| 2022-05-11 |
32,494.37 |
32,494.37 |
32,494.37 |
32,494.37 |
0.0M |
| 2022-05-10 |
34,716.21 |
34,716.21 |
34,716.21 |
34,716.21 |
0.0M |
| 2022-05-09 |
32,772.10 |
37,493.51 |
32,772.10 |
37,030.62 |
0.0M |
| 2022-05-05 |
38,419.27 |
38,419.27 |
38,419.27 |
38,419.27 |
0.0M |
| 2022-05-04 |
38,511.85 |
38,511.85 |
37,956.39 |
37,956.39 |
0.0M |
| 2022-04-29 |
39,345.04 |
39,345.04 |
39,345.04 |
39,345.04 |
0.0M |
| 2022-04-28 |
37,956.39 |
37,956.39 |
37,956.39 |
37,956.39 |
0.0M |
| 2022-04-27 |
37,586.08 |
37,956.39 |
37,586.08 |
37,956.39 |
0.0M |
| 2022-04-26 |
38,419.27 |
38,419.27 |
37,956.39 |
38,419.27 |
0.0M |
| 2022-04-25 |
42,307.49 |
42,307.49 |
37,123.20 |
37,123.20 |
0.0M |
| 2022-04-22 |
42,307.49 |
42,307.49 |
42,307.49 |
42,307.49 |
0.0M |
| 2022-04-20 |
42,585.22 |
42,585.22 |
41,659.45 |
41,659.45 |
0.0M |
| 2022-04-19 |
46,288.28 |
46,288.28 |
39,345.04 |
39,345.04 |
0.0M |
| 2022-04-18 |
41,659.45 |
41,752.03 |
40,548.53 |
40,548.53 |
0.0M |
| 2022-04-15 |
43,233.25 |
43,233.25 |
41,659.45 |
41,659.45 |
0.0M |
| 2022-04-14 |
42,585.22 |
43,788.71 |
42,585.22 |
43,788.71 |
0.0M |
| 2022-04-13 |
43,140.68 |
44,436.75 |
43,140.68 |
44,436.75 |
0.0M |
| 2022-04-12 |
45,177.36 |
45,177.36 |
45,177.36 |
45,177.36 |
0.0M |
| 2022-04-08 |
45,362.51 |
45,362.51 |
45,362.51 |
45,362.51 |
0.0M |
| 2022-04-07 |
46,288.28 |
46,473.43 |
43,973.86 |
43,973.86 |
0.0M |
| 2022-04-06 |
47,214.04 |
47,214.04 |
45,917.97 |
45,917.97 |
0.0M |
| 2022-04-05 |
46,566.01 |
46,751.16 |
46,103.13 |
46,288.28 |
0.0M |
| 2022-04-04 |
47,214.04 |
47,306.62 |
44,899.63 |
44,899.63 |
0.0M |
| 2022-04-01 |
43,510.98 |
48,602.69 |
43,510.98 |
48,047.23 |
0.0M |
| 2022-03-31 |
43,603.56 |
44,992.21 |
42,122.33 |
42,677.79 |
0.0M |
| 2022-03-30 |
46,195.70 |
46,195.70 |
42,585.22 |
43,510.98 |
0.0M |
| 2022-03-29 |
43,510.98 |
44,436.75 |
43,325.83 |
43,325.83 |
0.0M |
| 2022-03-28 |
44,899.63 |
44,899.63 |
41,659.45 |
43,973.86 |
0.0M |
| 2022-03-25 |
43,696.13 |
45,177.36 |
43,696.13 |
44,899.63 |
0.0M |
| 2022-03-24 |
50,917.11 |
55,545.93 |
46,288.28 |
48,139.81 |
0.0M |
| 2022-03-23 |
50,917.11 |
50,917.11 |
46,288.28 |
46,288.28 |
0.0M |
| 2022-03-22 |
44,529.32 |
44,899.63 |
44,529.32 |
44,714.48 |
0.0M |
| 2022-03-21 |
44,529.32 |
44,529.32 |
44,529.32 |
44,529.32 |
0.0M |
| 2022-03-18 |
46,288.28 |
46,288.28 |
45,362.51 |
45,362.51 |
0.0M |
| 2022-03-17 |
45,732.82 |
45,732.82 |
45,640.24 |
45,640.24 |
0.0M |
| 2022-03-16 |
43,973.86 |
45,825.40 |
43,973.86 |
45,825.40 |
0.0M |
| 2022-03-15 |
43,140.68 |
43,233.25 |
43,140.68 |
43,233.25 |
0.0M |
| 2022-03-14 |
43,140.68 |
43,140.68 |
43,140.68 |
43,140.68 |
0.0M |
| 2022-03-11 |
45,640.24 |
45,917.97 |
45,362.51 |
45,917.97 |
0.0M |
| 2022-03-10 |
45,640.24 |
46,288.28 |
45,640.24 |
46,288.28 |
0.0M |
| 2022-03-09 |
46,380.85 |
46,380.85 |
45,362.51 |
45,455.09 |
0.0M |
| 2022-03-08 |
47,214.04 |
47,214.04 |
46,380.85 |
46,380.85 |
0.0M |
| 2022-03-07 |
47,769.50 |
47,769.50 |
47,676.93 |
47,676.93 |
0.0M |
| 2022-03-04 |
48,139.81 |
48,139.81 |
46,288.28 |
47,214.04 |
0.0M |
| 2022-03-03 |
48,139.81 |
48,139.81 |
44,899.63 |
45,917.97 |
0.0M |
| 2022-03-02 |
48,232.39 |
48,232.39 |
48,047.23 |
48,139.81 |
0.0M |
| 2022-03-01 |
49,713.61 |
52,768.64 |
46,288.28 |
52,768.64 |
0.0M |
| 2022-02-28 |
49,065.58 |
51,009.68 |
45,640.24 |
50,917.11 |
0.0M |
| 2022-02-25 |
53,694.40 |
53,694.40 |
53,416.67 |
53,416.67 |
0.0M |
| 2022-02-24 |
54,620.17 |
55,823.66 |
50,546.80 |
50,546.80 |
0.0M |
| 2022-02-23 |
44,436.75 |
50,454.22 |
44,436.75 |
50,454.22 |
0.0M |
| 2022-02-22 |
42,122.33 |
44,436.75 |
42,122.33 |
44,066.44 |
0.0M |
| 2022-02-21 |
40,548.53 |
43,510.98 |
40,363.38 |
43,510.98 |
0.0M |
| 2022-02-18 |
39,807.92 |
40,733.69 |
39,807.92 |
40,455.96 |
0.0M |
| 2022-02-16 |
39,715.34 |
39,715.34 |
39,715.34 |
39,715.34 |
0.0M |
| 2022-02-15 |
39,715.34 |
39,715.34 |
39,715.34 |
39,715.34 |
0.0M |
| 2022-02-14 |
39,715.34 |
39,715.34 |
39,345.04 |
39,345.04 |
0.0M |
| 2022-02-11 |
39,437.61 |
41,474.30 |
39,437.61 |
41,474.30 |
0.0M |
| 2022-02-10 |
39,622.77 |
39,622.77 |
39,159.88 |
39,159.88 |
0.0M |
| 2022-02-09 |
37,956.39 |
39,807.92 |
37,956.39 |
39,807.92 |
0.0M |
| 2022-02-08 |
37,493.51 |
39,067.31 |
37,493.51 |
38,974.73 |
0.0M |
| 2022-02-07 |
37,215.78 |
38,882.15 |
37,215.78 |
38,882.15 |
0.0M |
| 2022-01-28 |
37,123.20 |
37,215.78 |
37,123.20 |
37,215.78 |
0.0M |
| 2022-01-27 |
39,159.88 |
39,159.88 |
37,123.20 |
37,123.20 |
0.0M |
| 2022-01-26 |
38,974.73 |
39,807.92 |
38,882.15 |
38,882.15 |
0.0M |
| 2022-01-25 |
39,807.92 |
39,807.92 |
39,807.92 |
39,807.92 |
0.0M |
| 2022-01-24 |
39,067.31 |
41,566.87 |
38,974.73 |
40,455.96 |
0.0M |
| 2022-01-21 |
41,752.03 |
41,844.60 |
41,659.45 |
41,659.45 |
0.0M |
| 2022-01-20 |
42,585.22 |
42,770.37 |
42,585.22 |
42,770.37 |
0.0M |
| 2022-01-19 |
42,585.22 |
42,585.22 |
42,400.06 |
42,585.22 |
0.0M |
| 2022-01-18 |
41,937.18 |
42,770.37 |
41,752.03 |
41,752.03 |
0.0M |
| 2022-01-17 |
44,436.75 |
44,436.75 |
42,585.22 |
42,585.22 |
0.0M |
| 2022-01-14 |
42,400.06 |
45,362.51 |
42,400.06 |
45,362.51 |
0.0M |
| 2022-01-13 |
44,714.48 |
45,640.24 |
44,714.48 |
45,640.24 |
0.0M |
| 2022-01-12 |
49,991.34 |
49,991.34 |
44,899.63 |
45,547.67 |
0.0M |
| 2022-01-11 |
47,862.08 |
47,862.08 |
45,455.09 |
45,455.09 |
0.0M |
| 2022-01-10 |
49,158.15 |
49,158.15 |
47,028.89 |
47,028.89 |
0.0M |
| 2022-01-07 |
49,065.58 |
49,435.88 |
49,065.58 |
49,065.58 |
0.0M |
| 2022-01-06 |
48,232.39 |
49,991.34 |
48,232.39 |
49,528.46 |
0.0M |
| 2022-01-05 |
51,379.99 |
51,379.99 |
49,806.19 |
49,991.34 |
0.0M |
| 2022-01-04 |
49,991.34 |
51,657.72 |
49,991.34 |
51,657.72 |
0.0M |