| 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 |
11,800.00 |
11,800.00 |
11,800.00 |
11,800.00 |
0.0M |
| 2022-12-29 |
13,700.00 |
15,600.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2022-12-13 |
13,700.00 |
13,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2022-12-12 |
13,400.00 |
13,400.00 |
12,000.00 |
13,400.00 |
0.0M |
| 2022-12-09 |
14,700.00 |
14,700.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2022-12-08 |
12,500.00 |
13,000.00 |
12,500.00 |
13,000.00 |
0.0M |
| 2022-12-07 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2022-12-06 |
12,500.00 |
12,500.00 |
11,900.00 |
12,000.00 |
0.0M |
| 2022-12-02 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2022-11-30 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-11-29 |
16,900.00 |
16,900.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2022-11-15 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2022-11-14 |
12,900.00 |
13,500.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2022-11-11 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0M |
| 2022-11-07 |
13,800.00 |
13,800.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2022-11-04 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.0M |
| 2022-11-02 |
14,200.00 |
14,200.00 |
14,200.00 |
14,200.00 |
0.0M |
| 2022-11-01 |
13,200.00 |
13,600.00 |
13,100.00 |
13,600.00 |
0.0M |
| 2022-10-31 |
13,100.00 |
13,100.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-10-28 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2022-10-27 |
12,800.00 |
13,300.00 |
12,800.00 |
13,300.00 |
0.0M |
| 2022-10-25 |
12,800.00 |
12,900.00 |
12,800.00 |
12,900.00 |
0.0M |
| 2022-10-24 |
13,300.00 |
13,300.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2022-10-21 |
13,100.00 |
13,200.00 |
13,100.00 |
13,200.00 |
0.0M |
| 2022-10-20 |
14,300.00 |
14,300.00 |
12,800.00 |
12,800.00 |
0.0M |
| 2022-10-19 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2022-10-18 |
13,100.00 |
17,700.00 |
13,100.00 |
15,800.00 |
0.0M |
| 2022-10-17 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-10-14 |
13,300.00 |
17,800.00 |
13,300.00 |
15,900.00 |
0.0M |
| 2022-10-13 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2022-10-12 |
12,700.00 |
17,000.00 |
12,700.00 |
14,800.00 |
0.0M |
| 2022-10-10 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-10-07 |
13,200.00 |
14,900.00 |
13,200.00 |
14,900.00 |
0.0M |
| 2022-10-05 |
15,300.00 |
15,300.00 |
15,300.00 |
15,300.00 |
0.0M |
| 2022-10-04 |
13,400.00 |
13,500.00 |
13,400.00 |
13,500.00 |
0.0M |
| 2022-10-03 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-09-30 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-09-27 |
13,000.00 |
13,400.00 |
13,000.00 |
13,400.00 |
0.0M |
| 2022-09-26 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-09-23 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2022-09-22 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0M |
| 2022-09-21 |
13,700.00 |
13,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2022-09-19 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-09-16 |
12,980.99 |
12,980.99 |
12,980.99 |
12,980.99 |
0.0M |
| 2022-09-14 |
13,879.68 |
13,879.68 |
12,381.87 |
13,879.68 |
0.0M |
| 2022-09-13 |
13,480.26 |
13,679.97 |
13,280.56 |
13,280.56 |
0.0M |
| 2022-09-12 |
15,277.63 |
15,277.63 |
12,980.99 |
12,980.99 |
0.0M |
| 2022-09-09 |
13,480.26 |
13,580.12 |
12,881.14 |
12,881.14 |
0.0M |
| 2022-09-08 |
12,581.58 |
13,480.26 |
12,581.58 |
13,480.26 |
0.0M |
| 2022-09-07 |
13,280.56 |
13,480.26 |
13,280.56 |
13,480.26 |
0.0M |
| 2022-09-06 |
12,381.87 |
12,381.87 |
12,381.87 |
12,381.87 |
0.0M |
| 2022-08-31 |
14,478.80 |
14,478.80 |
12,082.31 |
12,282.02 |
0.0M |
| 2022-08-30 |
14,179.24 |
14,179.24 |
12,581.58 |
12,681.43 |
0.0M |
| 2022-08-29 |
12,481.73 |
12,481.73 |
11,982.46 |
12,481.73 |
0.1M |
| 2022-08-26 |
10,884.06 |
10,884.06 |
10,884.06 |
10,884.06 |
0.0M |
| 2022-08-25 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-08-24 |
12,781.29 |
12,781.29 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-08-23 |
12,581.58 |
12,581.58 |
12,481.73 |
12,481.73 |
0.0M |
| 2022-08-22 |
12,082.31 |
12,082.31 |
12,082.31 |
12,082.31 |
0.0M |
| 2022-08-18 |
11,782.75 |
11,782.75 |
11,782.75 |
11,782.75 |
0.0M |
| 2022-08-17 |
11,682.90 |
12,980.99 |
11,682.90 |
12,980.99 |
0.0M |
| 2022-08-16 |
11,682.90 |
11,682.90 |
11,682.90 |
11,682.90 |
0.0M |
| 2022-08-15 |
13,480.26 |
13,480.26 |
13,480.26 |
13,480.26 |
0.0M |
| 2022-08-12 |
11,882.60 |
11,882.60 |
11,882.60 |
11,882.60 |
0.0M |
| 2022-08-11 |
11,782.75 |
11,782.75 |
11,782.75 |
11,782.75 |
0.0M |
| 2022-08-10 |
13,979.53 |
13,979.53 |
12,681.43 |
12,681.43 |
0.0M |
| 2022-08-09 |
12,581.58 |
16,475.88 |
12,581.58 |
12,781.29 |
0.0M |
| 2022-08-08 |
14,478.80 |
14,478.80 |
14,478.80 |
14,478.80 |
0.0M |
| 2022-08-05 |
17,674.12 |
17,674.12 |
13,280.56 |
14,978.07 |
0.0M |
| 2022-08-04 |
16,376.02 |
16,376.02 |
13,979.53 |
13,979.53 |
0.0M |
| 2022-08-03 |
11,782.75 |
15,077.92 |
11,782.75 |
14,978.07 |
0.0M |
| 2022-08-01 |
13,280.56 |
13,280.56 |
13,280.56 |
13,280.56 |
0.0M |
| 2022-07-29 |
11,583.04 |
11,583.04 |
11,583.04 |
11,583.04 |
0.0M |
| 2022-07-28 |
10,085.23 |
10,085.23 |
10,085.23 |
10,085.23 |
0.0M |
| 2022-07-26 |
11,483.19 |
11,483.19 |
11,483.19 |
11,483.19 |
0.0M |
| 2022-07-21 |
9,985.38 |
9,985.38 |
9,985.38 |
9,985.38 |
0.0M |
| 2022-07-20 |
11,283.48 |
12,481.73 |
11,283.48 |
12,481.73 |
0.0M |
| 2022-07-19 |
11,982.46 |
11,982.46 |
11,982.46 |
11,982.46 |
0.0M |
| 2022-07-18 |
11,583.04 |
11,982.46 |
11,583.04 |
11,982.46 |
0.0M |
| 2022-07-15 |
12,282.02 |
12,282.02 |
12,282.02 |
12,282.02 |
0.0M |
| 2022-07-14 |
14,279.09 |
14,279.09 |
14,279.09 |
14,279.09 |
0.0M |
| 2022-07-13 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-07-12 |
14,678.51 |
14,678.51 |
14,678.51 |
14,678.51 |
0.0M |
| 2022-07-11 |
17,174.85 |
17,174.85 |
17,174.85 |
17,174.85 |
0.0M |
| 2022-07-08 |
17,674.12 |
17,674.12 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-07-07 |
15,477.34 |
15,477.34 |
15,477.34 |
15,477.34 |
0.0M |
| 2022-07-06 |
13,580.12 |
13,580.12 |
13,580.12 |
13,580.12 |
0.0M |
| 2022-07-05 |
15,976.61 |
15,976.61 |
15,976.61 |
15,976.61 |
0.0M |
| 2022-06-30 |
13,979.53 |
13,979.53 |
13,979.53 |
13,979.53 |
0.0M |
| 2022-06-28 |
12,282.02 |
12,282.02 |
12,282.02 |
12,282.02 |
0.0M |
| 2022-06-27 |
10,684.36 |
10,684.36 |
10,684.36 |
10,684.36 |
0.0M |
| 2022-06-22 |
11,782.75 |
11,782.75 |
11,782.75 |
11,782.75 |
0.0M |
| 2022-06-20 |
12,082.31 |
12,082.31 |
11,682.89 |
11,682.89 |
0.0M |
| 2022-06-17 |
13,580.12 |
13,580.12 |
13,580.12 |
13,580.12 |
0.0M |
| 2022-06-16 |
15,976.61 |
15,976.61 |
15,976.61 |
15,976.61 |
0.0M |
| 2022-06-15 |
14,878.22 |
14,878.22 |
12,082.31 |
12,082.31 |
0.0M |
| 2022-06-14 |
13,679.97 |
13,679.97 |
13,679.97 |
13,679.97 |
0.0M |
| 2022-06-13 |
13,580.12 |
13,580.12 |
13,580.12 |
13,580.12 |
0.0M |
| 2022-06-08 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-06-06 |
13,480.26 |
14,878.22 |
13,480.26 |
14,878.22 |
0.0M |
| 2022-06-03 |
15,776.90 |
15,776.90 |
15,776.90 |
15,776.90 |
0.0M |
| 2022-06-02 |
15,876.75 |
15,876.75 |
14,478.80 |
14,478.80 |
0.0M |
| 2022-06-01 |
13,580.12 |
15,077.92 |
13,580.12 |
15,077.92 |
0.0M |
| 2022-05-31 |
13,679.97 |
13,679.97 |
13,679.97 |
13,679.97 |
0.0M |
| 2022-05-30 |
13,380.41 |
14,878.22 |
13,380.41 |
14,878.22 |
0.0M |
| 2022-05-27 |
12,681.43 |
13,580.12 |
12,681.43 |
13,580.12 |
0.0M |
| 2022-05-26 |
12,781.29 |
12,781.29 |
12,781.29 |
12,781.29 |
0.0M |
| 2022-05-25 |
12,481.73 |
12,481.73 |
12,481.73 |
12,481.73 |
0.0M |
| 2022-05-24 |
10,784.21 |
13,380.41 |
10,784.21 |
12,481.73 |
0.0M |
| 2022-05-23 |
12,381.87 |
12,781.29 |
12,381.87 |
12,781.29 |
0.0M |
| 2022-05-20 |
11,183.63 |
11,183.63 |
11,183.63 |
11,183.63 |
0.0M |
| 2022-05-18 |
10,185.09 |
13,280.56 |
10,185.09 |
13,280.56 |
0.0M |
| 2022-05-17 |
11,183.63 |
13,879.68 |
11,183.63 |
12,980.99 |
0.0M |
| 2022-05-16 |
12,980.99 |
12,980.99 |
12,980.99 |
12,980.99 |
0.0M |
| 2022-05-13 |
13,679.97 |
13,679.97 |
12,781.29 |
12,980.99 |
0.0M |
| 2022-05-12 |
13,879.68 |
13,879.68 |
12,681.43 |
13,080.85 |
0.0M |
| 2022-05-11 |
12,980.99 |
12,980.99 |
12,980.99 |
12,980.99 |
0.0M |
| 2022-05-10 |
13,779.82 |
13,779.82 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-05-09 |
12,082.31 |
13,679.97 |
12,082.31 |
13,480.26 |
0.0M |
| 2022-05-06 |
14,079.39 |
14,079.39 |
14,079.39 |
14,079.39 |
0.0M |
| 2022-05-05 |
13,679.97 |
13,679.97 |
13,679.97 |
13,679.97 |
0.0M |
| 2022-05-04 |
12,681.43 |
12,681.43 |
9,585.96 |
12,681.43 |
0.0M |
| 2022-04-27 |
11,083.77 |
11,083.77 |
11,083.77 |
11,083.77 |
0.0M |
| 2022-04-26 |
12,182.16 |
12,581.58 |
12,182.16 |
12,581.58 |
0.0M |
| 2022-04-25 |
10,484.65 |
10,983.92 |
10,484.65 |
10,983.92 |
0.0M |
| 2022-04-22 |
11,682.89 |
11,682.89 |
11,682.89 |
11,682.89 |
0.0M |
| 2022-04-21 |
11,583.04 |
11,583.04 |
11,583.04 |
11,583.04 |
0.0M |
| 2022-04-20 |
13,280.56 |
13,280.56 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-04-19 |
13,080.85 |
13,080.85 |
13,080.85 |
13,080.85 |
0.0M |
| 2022-04-15 |
13,779.82 |
13,779.82 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-04-14 |
13,779.82 |
13,779.82 |
13,380.41 |
13,380.41 |
0.0M |
| 2022-04-12 |
13,080.85 |
13,080.85 |
13,080.85 |
13,080.85 |
0.0M |
| 2022-04-08 |
13,779.82 |
13,779.82 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-04-07 |
13,080.85 |
13,080.85 |
13,080.85 |
13,080.85 |
0.0M |
| 2022-04-06 |
13,080.85 |
13,480.26 |
13,080.85 |
13,480.26 |
0.0M |
| 2022-04-05 |
13,380.41 |
13,679.97 |
13,380.41 |
13,679.97 |
0.0M |
| 2022-04-04 |
13,580.12 |
13,779.82 |
13,580.12 |
13,779.82 |
0.0M |
| 2022-04-01 |
13,580.12 |
13,779.82 |
13,480.26 |
13,679.97 |
0.0M |
| 2022-03-31 |
13,480.26 |
13,480.26 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-03-30 |
12,681.43 |
13,480.26 |
12,681.43 |
13,480.26 |
0.0M |
| 2022-03-29 |
13,080.85 |
13,679.97 |
13,080.85 |
13,679.97 |
0.0M |
| 2022-03-24 |
13,380.41 |
13,580.12 |
13,380.41 |
13,580.12 |
0.0M |
| 2022-03-23 |
13,380.41 |
13,879.68 |
13,380.41 |
13,779.82 |
0.0M |
| 2022-03-22 |
12,381.87 |
13,779.82 |
12,381.87 |
13,779.82 |
0.0M |
| 2022-03-21 |
12,980.99 |
13,480.26 |
12,980.99 |
13,480.26 |
0.0M |
| 2022-03-18 |
12,381.87 |
13,580.12 |
12,381.87 |
13,480.26 |
0.0M |
| 2022-03-17 |
12,182.16 |
12,182.16 |
12,182.16 |
12,182.16 |
0.0M |
| 2022-03-16 |
12,282.02 |
13,779.82 |
12,282.02 |
13,779.82 |
0.0M |
| 2022-03-15 |
12,980.99 |
13,779.82 |
12,681.43 |
13,779.82 |
0.0M |
| 2022-03-09 |
11,583.04 |
13,080.85 |
11,583.04 |
13,080.85 |
0.0M |
| 2022-03-08 |
12,681.43 |
12,681.43 |
12,681.43 |
12,681.43 |
0.0M |
| 2022-03-07 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-03-01 |
12,282.02 |
12,282.02 |
12,282.02 |
12,282.02 |
0.0M |
| 2022-02-28 |
13,679.97 |
13,879.68 |
13,679.97 |
13,879.68 |
0.0M |
| 2022-02-25 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-02-24 |
12,481.73 |
13,779.82 |
12,481.73 |
13,779.82 |
0.0M |
| 2022-02-23 |
12,481.73 |
12,481.73 |
12,481.73 |
12,481.73 |
0.0M |
| 2022-02-22 |
13,779.82 |
13,779.82 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-02-21 |
12,980.99 |
13,779.82 |
12,980.99 |
13,779.82 |
0.0M |
| 2022-02-18 |
13,779.82 |
13,779.82 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-02-17 |
12,082.31 |
16,176.32 |
12,082.31 |
16,176.32 |
0.0M |
| 2022-02-16 |
14,179.24 |
14,179.24 |
14,179.24 |
14,179.24 |
0.0M |
| 2022-02-15 |
12,581.58 |
12,781.29 |
11,982.46 |
11,982.46 |
0.0M |
| 2022-02-14 |
12,581.58 |
12,581.58 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-02-11 |
13,879.68 |
13,879.68 |
13,779.82 |
13,779.82 |
0.0M |
| 2022-02-10 |
13,280.56 |
13,280.56 |
13,280.56 |
13,280.56 |
0.0M |
| 2022-02-09 |
13,380.41 |
13,380.41 |
12,581.58 |
12,581.58 |
0.0M |
| 2022-02-08 |
13,180.70 |
13,180.70 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-02-07 |
13,180.70 |
13,180.70 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-01-28 |
13,180.70 |
13,180.70 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-01-27 |
13,080.85 |
13,080.85 |
13,080.85 |
13,080.85 |
0.0M |
| 2022-01-25 |
12,980.99 |
12,980.99 |
12,980.99 |
12,980.99 |
0.0M |
| 2022-01-24 |
12,481.73 |
12,481.73 |
12,481.73 |
12,481.73 |
0.0M |
| 2022-01-21 |
13,180.70 |
13,180.70 |
13,180.70 |
13,180.70 |
0.0M |
| 2022-01-20 |
12,581.58 |
12,980.99 |
12,581.58 |
12,980.99 |
0.0M |
| 2022-01-19 |
12,881.14 |
13,380.41 |
12,881.14 |
13,380.41 |
0.0M |
| 2022-01-18 |
12,681.43 |
13,280.56 |
12,681.43 |
13,280.56 |
0.0M |
| 2022-01-14 |
14,279.09 |
14,279.09 |
12,581.58 |
12,681.43 |
0.0M |
| 2022-01-13 |
11,183.63 |
14,978.07 |
11,183.63 |
13,879.68 |
0.0M |
| 2022-01-12 |
15,377.49 |
15,377.49 |
12,581.58 |
12,980.99 |
0.0M |
| 2022-01-11 |
13,879.68 |
14,978.07 |
13,280.56 |
13,280.56 |
0.0M |
| 2022-01-10 |
14,778.36 |
14,778.36 |
12,282.02 |
12,282.02 |
0.0M |
| 2022-01-07 |
12,581.58 |
13,480.26 |
12,481.73 |
12,481.73 |
0.0M |
| 2022-01-06 |
14,378.95 |
14,378.95 |
14,378.95 |
14,378.95 |
0.0M |
| 2022-01-05 |
13,879.68 |
13,879.68 |
12,082.31 |
13,480.26 |
0.0M |
| 2022-01-04 |
14,378.95 |
14,378.95 |
12,082.31 |
13,380.41 |
0.0M |