| 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 |
2,174.00 |
2,174.00 |
2,151.00 |
2,151.00 |
0.0M |
| 2022-12-29 |
2,153.00 |
2,153.00 |
2,153.00 |
2,153.00 |
0.0M |
| 2022-12-28 |
2,153.00 |
2,153.00 |
2,153.00 |
2,153.00 |
0.0M |
| 2022-12-27 |
2,160.00 |
2,160.00 |
2,158.00 |
2,158.00 |
0.0M |
| 2022-12-26 |
2,170.00 |
2,170.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2022-12-23 |
2,189.00 |
2,189.00 |
2,171.00 |
2,171.00 |
0.0M |
| 2022-12-22 |
2,199.00 |
2,199.00 |
2,185.00 |
2,199.00 |
0.0M |
| 2022-12-21 |
2,193.00 |
2,193.00 |
2,193.00 |
2,193.00 |
0.0M |
| 2022-12-20 |
2,205.00 |
2,206.00 |
2,194.00 |
2,194.00 |
0.0M |
| 2022-12-19 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-12-16 |
2,195.00 |
2,200.00 |
2,195.00 |
2,200.00 |
0.0M |
| 2022-12-15 |
2,194.00 |
2,194.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2022-12-14 |
2,202.00 |
2,220.00 |
2,202.00 |
2,212.00 |
0.0M |
| 2022-12-13 |
2,170.00 |
2,200.00 |
2,170.00 |
2,200.00 |
0.0M |
| 2022-12-09 |
2,180.00 |
2,180.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2022-12-08 |
2,200.00 |
2,201.00 |
2,199.00 |
2,199.00 |
0.0M |
| 2022-12-07 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-12-06 |
2,215.00 |
2,215.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-12-05 |
2,274.00 |
2,274.00 |
2,233.00 |
2,233.00 |
0.0M |
| 2022-12-02 |
2,218.00 |
2,224.00 |
2,206.00 |
2,224.00 |
0.0M |
| 2022-12-01 |
2,247.00 |
2,247.00 |
2,217.00 |
2,218.00 |
0.0M |
| 2022-11-30 |
2,245.00 |
2,249.00 |
2,245.00 |
2,248.00 |
0.0M |
| 2022-11-29 |
2,199.00 |
2,209.00 |
2,199.00 |
2,201.00 |
0.0M |
| 2022-11-24 |
2,230.00 |
2,230.00 |
2,230.00 |
2,230.00 |
0.0M |
| 2022-11-22 |
2,195.00 |
2,237.00 |
2,195.00 |
2,237.00 |
0.0M |
| 2022-11-18 |
2,190.00 |
2,190.00 |
2,179.00 |
2,179.00 |
0.0M |
| 2022-11-15 |
2,189.00 |
2,189.00 |
2,177.00 |
2,177.00 |
0.0M |
| 2022-11-14 |
2,177.00 |
2,195.00 |
2,177.00 |
2,195.00 |
0.0M |
| 2022-11-11 |
2,180.00 |
2,180.00 |
2,171.00 |
2,171.00 |
0.0M |
| 2022-11-04 |
2,172.00 |
2,172.00 |
2,167.00 |
2,167.00 |
0.0M |
| 2022-11-02 |
2,180.00 |
2,180.00 |
2,180.00 |
2,180.00 |
0.0M |
| 2022-10-31 |
2,171.00 |
2,171.00 |
2,171.00 |
2,171.00 |
0.0M |
| 2022-10-28 |
2,170.00 |
2,180.00 |
2,170.00 |
2,171.00 |
0.0M |
| 2022-10-26 |
2,184.00 |
2,184.00 |
2,184.00 |
2,184.00 |
0.0M |
| 2022-10-25 |
2,184.00 |
2,184.00 |
2,184.00 |
2,184.00 |
0.0M |
| 2022-10-24 |
2,215.00 |
2,215.00 |
2,215.00 |
2,215.00 |
0.0M |
| 2022-10-21 |
2,165.00 |
2,166.00 |
2,165.00 |
2,165.00 |
0.0M |
| 2022-10-20 |
2,148.00 |
2,220.00 |
2,148.00 |
2,150.00 |
0.0M |
| 2022-10-19 |
2,201.00 |
2,201.00 |
2,187.00 |
2,198.00 |
0.0M |
| 2022-10-18 |
2,200.00 |
2,200.00 |
2,186.00 |
2,200.00 |
0.0M |
| 2022-10-17 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-10-14 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-10-12 |
2,222.00 |
2,222.00 |
2,201.00 |
2,201.00 |
0.0M |
| 2022-10-11 |
2,210.00 |
2,220.00 |
2,200.00 |
2,220.00 |
0.0M |
| 2022-10-07 |
2,210.00 |
2,210.00 |
2,210.00 |
2,210.00 |
0.0M |
| 2022-09-30 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-09-29 |
2,210.00 |
2,220.00 |
2,210.00 |
2,220.00 |
0.0M |
| 2022-09-28 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-09-26 |
2,208.00 |
2,208.00 |
2,208.00 |
2,208.00 |
0.0M |
| 2022-09-22 |
2,208.00 |
2,208.00 |
2,160.00 |
2,208.00 |
0.0M |
| 2022-09-21 |
2,232.00 |
2,232.00 |
2,232.00 |
2,232.00 |
0.0M |
| 2022-09-20 |
2,287.00 |
2,287.00 |
2,237.00 |
2,237.00 |
0.0M |
| 2022-09-16 |
2,270.00 |
2,281.00 |
2,270.00 |
2,281.00 |
0.0M |
| 2022-09-15 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-09-14 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.0M |
| 2022-09-13 |
2,256.00 |
2,270.00 |
2,256.00 |
2,262.00 |
0.0M |
| 2022-09-12 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2022-09-07 |
2,216.00 |
2,216.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-09-06 |
2,241.00 |
2,241.00 |
2,217.00 |
2,217.00 |
0.0M |
| 2022-08-31 |
2,380.00 |
2,380.00 |
2,335.00 |
2,335.00 |
0.0M |
| 2022-08-24 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2022-08-23 |
2,251.00 |
2,268.00 |
2,251.00 |
2,251.00 |
0.0M |
| 2022-08-22 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-08-19 |
2,262.00 |
2,262.00 |
2,249.00 |
2,250.00 |
0.0M |
| 2022-08-16 |
2,250.00 |
2,250.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2022-08-15 |
2,245.00 |
2,300.00 |
2,200.00 |
2,300.00 |
0.0M |
| 2022-08-12 |
2,194.00 |
2,195.00 |
2,145.00 |
2,195.00 |
0.0M |
| 2022-08-10 |
2,200.00 |
2,210.00 |
2,194.00 |
2,194.00 |
0.0M |
| 2022-08-08 |
2,221.00 |
2,222.00 |
2,210.00 |
2,210.00 |
0.0M |
| 2022-08-05 |
2,200.00 |
2,200.00 |
2,186.00 |
2,186.00 |
0.0M |
| 2022-08-04 |
2,215.00 |
2,230.00 |
2,215.00 |
2,230.00 |
0.0M |
| 2022-08-03 |
2,262.00 |
2,262.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-08-02 |
2,265.00 |
2,271.00 |
2,260.00 |
2,262.00 |
0.0M |
| 2022-08-01 |
2,270.00 |
2,270.00 |
2,265.00 |
2,265.00 |
0.0M |
| 2022-07-29 |
2,331.00 |
2,331.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-07-28 |
2,315.00 |
2,370.00 |
2,315.00 |
2,331.00 |
0.0M |
| 2022-07-27 |
2,333.00 |
2,333.00 |
2,303.00 |
2,304.00 |
0.0M |
| 2022-07-26 |
2,400.00 |
2,400.00 |
2,300.00 |
2,333.00 |
0.0M |
| 2022-07-25 |
2,296.00 |
2,399.00 |
2,203.00 |
2,350.00 |
0.0M |
| 2022-07-22 |
2,988.00 |
3,090.00 |
2,417.00 |
2,446.00 |
0.0M |
| 2022-07-21 |
2,520.00 |
2,596.00 |
2,520.00 |
2,588.00 |
0.0M |
| 2022-07-20 |
2,485.00 |
2,537.00 |
2,480.00 |
2,537.00 |
0.0M |
| 2022-07-19 |
2,420.00 |
2,464.00 |
2,411.00 |
2,464.00 |
0.0M |
| 2022-07-15 |
2,420.00 |
2,420.00 |
2,400.00 |
2,420.00 |
0.0M |
| 2022-07-14 |
2,385.00 |
2,421.00 |
2,385.00 |
2,420.00 |
0.0M |
| 2022-07-13 |
2,400.00 |
2,410.00 |
2,372.00 |
2,385.00 |
0.0M |
| 2022-07-12 |
2,320.00 |
2,342.00 |
2,302.00 |
2,342.00 |
0.0M |
| 2022-07-11 |
2,281.00 |
2,300.00 |
2,281.00 |
2,300.00 |
0.0M |
| 2022-07-08 |
2,282.00 |
2,282.00 |
2,280.00 |
2,281.00 |
0.0M |
| 2022-07-07 |
2,261.00 |
2,279.00 |
2,261.00 |
2,279.00 |
0.0M |
| 2022-07-06 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2022-07-05 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2022-07-04 |
2,260.00 |
2,287.00 |
2,260.00 |
2,287.00 |
0.0M |
| 2022-06-30 |
2,284.00 |
2,284.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2022-06-29 |
2,250.00 |
2,250.00 |
2,199.00 |
2,199.00 |
0.0M |
| 2022-06-24 |
2,299.00 |
2,299.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-06-21 |
2,166.00 |
2,200.00 |
2,155.00 |
2,200.00 |
0.0M |
| 2022-06-20 |
2,165.00 |
2,165.00 |
2,159.00 |
2,159.00 |
0.0M |
| 2022-06-17 |
2,160.00 |
2,204.00 |
2,154.00 |
2,165.00 |
0.0M |
| 2022-06-16 |
2,300.00 |
2,300.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2022-06-15 |
2,200.00 |
2,302.00 |
2,185.00 |
2,300.00 |
0.0M |
| 2022-06-14 |
2,150.00 |
2,150.00 |
2,136.00 |
2,150.00 |
0.0M |
| 2022-06-10 |
2,114.00 |
2,114.00 |
2,113.00 |
2,113.00 |
0.0M |
| 2022-06-08 |
2,103.00 |
2,114.00 |
2,100.00 |
2,114.00 |
0.0M |
| 2022-06-07 |
2,105.00 |
2,105.00 |
2,105.00 |
2,105.00 |
0.0M |
| 2022-06-06 |
2,115.00 |
2,115.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-06-03 |
2,115.00 |
2,115.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2022-05-31 |
2,127.00 |
2,127.00 |
2,127.00 |
2,127.00 |
0.0M |
| 2022-05-30 |
2,090.00 |
2,090.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2022-05-27 |
2,101.00 |
2,101.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2022-05-25 |
2,100.00 |
2,100.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2022-05-24 |
2,093.00 |
2,115.00 |
2,090.00 |
2,113.00 |
0.0M |
| 2022-05-23 |
2,105.00 |
2,155.00 |
2,105.00 |
2,155.00 |
0.0M |
| 2022-05-20 |
2,102.00 |
2,103.00 |
2,102.00 |
2,102.00 |
0.0M |
| 2022-05-19 |
2,102.00 |
2,102.00 |
2,102.00 |
2,102.00 |
0.0M |
| 2022-05-18 |
2,102.00 |
2,102.00 |
2,101.00 |
2,102.00 |
0.0M |
| 2022-05-17 |
2,100.00 |
2,101.00 |
2,098.00 |
2,101.00 |
0.0M |
| 2022-05-16 |
2,124.00 |
2,124.00 |
2,101.00 |
2,101.00 |
0.0M |
| 2022-05-13 |
2,135.00 |
2,135.00 |
2,124.00 |
2,124.00 |
0.0M |
| 2022-05-12 |
2,101.00 |
2,135.00 |
2,101.00 |
2,135.00 |
0.0M |
| 2022-05-11 |
2,110.00 |
2,134.00 |
2,110.00 |
2,134.00 |
0.0M |
| 2022-05-10 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-05-09 |
2,110.00 |
2,138.00 |
2,110.00 |
2,138.00 |
0.0M |
| 2022-05-06 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-05-02 |
2,160.00 |
2,160.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-04-28 |
2,176.00 |
2,176.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2022-04-27 |
2,176.00 |
2,176.00 |
2,176.00 |
2,176.00 |
0.0M |
| 2022-04-25 |
2,215.00 |
2,215.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-04-22 |
2,155.00 |
2,165.00 |
2,155.00 |
2,165.00 |
0.0M |
| 2022-04-21 |
2,150.00 |
2,155.00 |
2,150.00 |
2,155.00 |
0.0M |
| 2022-04-20 |
2,140.00 |
2,140.00 |
2,140.00 |
2,140.00 |
0.0M |
| 2022-04-19 |
2,133.00 |
2,140.00 |
2,133.00 |
2,140.00 |
0.0M |
| 2022-04-18 |
2,122.00 |
2,122.00 |
2,122.00 |
2,122.00 |
0.0M |
| 2022-04-15 |
2,167.00 |
2,167.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2022-04-14 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2022-04-12 |
2,119.00 |
2,119.00 |
2,101.00 |
2,101.00 |
0.0M |
| 2022-04-11 |
2,125.00 |
2,125.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2022-04-07 |
2,140.00 |
2,146.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2022-04-06 |
2,153.00 |
2,153.00 |
2,151.00 |
2,151.00 |
0.0M |
| 2022-04-05 |
2,161.00 |
2,169.00 |
2,153.00 |
2,153.00 |
0.0M |
| 2022-04-04 |
2,189.00 |
2,189.00 |
2,189.00 |
2,189.00 |
0.0M |
| 2022-03-31 |
2,164.00 |
2,189.00 |
2,164.00 |
2,189.00 |
0.0M |
| 2022-03-30 |
2,140.00 |
2,153.00 |
2,138.00 |
2,153.00 |
0.0M |
| 2022-03-29 |
2,158.00 |
2,178.00 |
2,120.00 |
2,177.00 |
0.0M |
| 2022-03-25 |
2,275.00 |
2,275.00 |
2,258.00 |
2,258.00 |
0.0M |
| 2022-03-24 |
2,411.00 |
2,411.00 |
2,251.00 |
2,255.00 |
0.0M |
| 2022-03-23 |
2,250.00 |
2,267.00 |
2,250.00 |
2,266.00 |
0.0M |
| 2022-03-22 |
2,267.00 |
2,267.00 |
2,267.00 |
2,267.00 |
0.0M |
| 2022-03-18 |
2,278.00 |
2,278.00 |
2,267.00 |
2,267.00 |
0.0M |
| 2022-03-17 |
2,266.00 |
2,267.00 |
2,266.00 |
2,267.00 |
0.0M |
| 2022-03-15 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.0M |
| 2022-03-14 |
2,249.00 |
2,250.00 |
2,249.00 |
2,250.00 |
0.0M |
| 2022-03-11 |
2,271.00 |
2,279.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-03-10 |
2,299.00 |
2,299.00 |
2,299.00 |
2,299.00 |
0.0M |
| 2022-03-09 |
2,299.00 |
2,299.00 |
2,299.00 |
2,299.00 |
0.0M |
| 2022-03-08 |
2,299.00 |
2,299.00 |
2,299.00 |
2,299.00 |
0.0M |
| 2022-03-07 |
2,300.00 |
2,301.00 |
2,298.00 |
2,299.00 |
0.0M |
| 2022-03-04 |
2,361.00 |
2,361.00 |
2,361.00 |
2,361.00 |
0.0M |
| 2022-03-01 |
2,365.00 |
2,365.00 |
2,361.00 |
2,361.00 |
0.0M |
| 2022-02-28 |
2,360.00 |
2,360.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2022-02-24 |
2,324.00 |
2,347.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-02-18 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0M |
| 2022-02-17 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0M |
| 2022-02-16 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0M |
| 2022-02-15 |
2,297.00 |
2,301.00 |
2,249.00 |
2,300.00 |
0.0M |
| 2022-02-14 |
2,300.00 |
2,300.00 |
2,298.00 |
2,298.00 |
0.0M |
| 2022-02-10 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-02-09 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-02-08 |
2,324.00 |
2,324.00 |
2,298.00 |
2,299.00 |
0.0M |
| 2022-02-07 |
2,305.00 |
2,305.00 |
2,302.00 |
2,302.00 |
0.0M |
| 2022-02-03 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-02-01 |
2,305.00 |
2,305.00 |
2,305.00 |
2,305.00 |
0.0M |
| 2022-01-31 |
2,316.00 |
2,316.00 |
2,299.00 |
2,305.00 |
0.0M |
| 2022-01-28 |
2,266.00 |
2,266.00 |
2,266.00 |
2,266.00 |
0.0M |
| 2022-01-27 |
2,266.00 |
2,266.00 |
2,266.00 |
2,266.00 |
0.0M |
| 2022-01-25 |
2,300.00 |
2,300.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-01-24 |
2,324.00 |
2,324.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-01-21 |
2,323.00 |
2,324.00 |
2,323.00 |
2,324.00 |
0.0M |
| 2022-01-19 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-01-18 |
2,280.00 |
2,300.00 |
2,257.00 |
2,300.00 |
0.0M |
| 2022-01-17 |
2,233.00 |
2,233.00 |
2,233.00 |
2,233.00 |
0.0M |
| 2022-01-14 |
2,283.00 |
2,283.00 |
2,283.00 |
2,283.00 |
0.0M |
| 2022-01-13 |
2,290.00 |
2,300.00 |
2,290.00 |
2,300.00 |
0.0M |
| 2022-01-12 |
2,265.00 |
2,265.00 |
2,265.00 |
2,265.00 |
0.0M |
| 2022-01-11 |
2,261.00 |
2,261.00 |
2,261.00 |
2,261.00 |
0.0M |
| 2022-01-06 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2022-01-05 |
2,290.00 |
2,290.00 |
2,287.00 |
2,287.00 |
0.0M |
| 2022-01-04 |
2,324.00 |
2,324.00 |
2,301.00 |
2,324.00 |
0.0M |