| 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 |
9,760.00 |
9,760.00 |
9,645.00 |
9,680.00 |
0.0M |
| 2022-12-28 |
9,790.00 |
9,810.00 |
9,720.00 |
9,765.00 |
0.0M |
| 2022-12-27 |
9,930.00 |
9,930.00 |
9,830.00 |
9,845.00 |
0.0M |
| 2022-12-26 |
9,940.00 |
9,940.00 |
9,850.00 |
9,900.00 |
0.0M |
| 2022-12-23 |
9,800.00 |
9,885.00 |
9,800.00 |
9,820.00 |
0.1M |
| 2022-12-22 |
9,950.00 |
9,975.00 |
9,860.00 |
9,900.00 |
0.0M |
| 2022-12-21 |
9,905.00 |
9,950.00 |
9,855.00 |
9,855.00 |
0.1M |
| 2022-12-20 |
10,010.00 |
10,010.00 |
9,795.00 |
9,805.00 |
0.1M |
| 2022-12-19 |
10,095.00 |
10,095.00 |
9,925.00 |
9,935.00 |
0.1M |
| 2022-12-16 |
10,105.00 |
10,150.00 |
10,045.00 |
10,080.00 |
0.1M |
| 2022-12-15 |
10,125.00 |
10,205.00 |
10,125.00 |
10,200.00 |
0.0M |
| 2022-12-14 |
10,095.00 |
10,190.00 |
10,095.00 |
10,135.00 |
0.1M |
| 2022-12-13 |
10,200.00 |
10,215.00 |
10,115.00 |
10,115.00 |
0.1M |
| 2022-12-12 |
10,200.00 |
10,200.00 |
10,030.00 |
10,130.00 |
0.1M |
| 2022-12-11 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0M |
| 2022-12-09 |
10,300.00 |
10,300.00 |
10,090.00 |
10,175.00 |
0.1M |
| 2022-12-08 |
10,250.00 |
10,260.00 |
10,185.00 |
10,185.00 |
0.0M |
| 2022-12-07 |
10,280.00 |
10,280.00 |
10,180.00 |
10,250.00 |
0.0M |
| 2022-12-06 |
10,235.00 |
10,300.00 |
10,175.00 |
10,300.00 |
0.0M |
| 2022-12-05 |
10,395.00 |
10,395.00 |
10,220.00 |
10,235.00 |
0.0M |
| 2022-12-02 |
10,340.00 |
10,340.00 |
10,235.00 |
10,295.00 |
0.0M |
| 2022-12-01 |
10,390.00 |
10,390.00 |
10,265.00 |
10,340.00 |
0.0M |
| 2022-11-30 |
10,365.00 |
10,365.00 |
10,250.00 |
10,270.00 |
0.0M |
| 2022-11-29 |
10,465.00 |
10,465.00 |
10,260.00 |
10,350.00 |
0.0M |
| 2022-11-28 |
10,490.00 |
10,530.00 |
10,475.00 |
10,530.00 |
0.0M |
| 2022-11-25 |
10,505.00 |
10,505.00 |
10,380.00 |
10,395.00 |
0.0M |
| 2022-11-24 |
10,535.00 |
10,545.00 |
10,440.00 |
10,460.00 |
0.0M |
| 2022-11-23 |
10,675.00 |
10,675.00 |
10,555.00 |
10,580.00 |
0.0M |
| 2022-11-22 |
10,500.00 |
10,575.00 |
10,485.00 |
10,535.00 |
0.1M |
| 2022-11-21 |
10,415.00 |
10,515.00 |
10,375.00 |
10,505.00 |
0.1M |
| 2022-11-18 |
10,445.00 |
10,445.00 |
10,315.00 |
10,350.00 |
0.0M |
| 2022-11-17 |
10,355.00 |
10,380.00 |
10,280.00 |
10,380.00 |
0.0M |
| 2022-11-16 |
10,200.00 |
10,270.00 |
10,175.00 |
10,230.00 |
0.0M |
| 2022-11-15 |
10,255.00 |
10,255.00 |
10,170.00 |
10,190.00 |
0.0M |
| 2022-11-14 |
10,350.00 |
10,350.00 |
10,150.00 |
10,250.00 |
0.0M |
| 2022-11-11 |
10,700.00 |
10,700.00 |
10,275.00 |
10,365.00 |
0.1M |
| 2022-11-10 |
10,555.00 |
10,555.00 |
10,285.00 |
10,400.00 |
0.0M |
| 2022-11-09 |
10,600.00 |
10,600.00 |
10,390.00 |
10,445.00 |
0.0M |
| 2022-11-08 |
10,650.00 |
10,650.00 |
10,525.00 |
10,550.00 |
0.0M |
| 2022-11-07 |
10,635.00 |
10,635.00 |
10,550.00 |
10,580.00 |
0.0M |
| 2022-11-04 |
10,680.00 |
10,680.00 |
10,580.00 |
10,635.00 |
0.3M |
| 2022-11-03 |
10,675.00 |
10,680.00 |
10,615.00 |
10,655.00 |
0.5M |
| 2022-11-02 |
10,815.00 |
10,815.00 |
10,765.00 |
10,780.00 |
0.5M |
| 2022-11-01 |
10,815.00 |
10,920.00 |
10,815.00 |
10,865.00 |
0.4M |
| 2022-10-31 |
10,885.00 |
10,885.00 |
10,815.00 |
10,835.00 |
0.3M |
| 2022-10-28 |
10,685.00 |
10,700.00 |
10,620.00 |
10,645.00 |
0.5M |
| 2022-10-27 |
10,670.00 |
10,800.00 |
10,670.00 |
10,750.00 |
0.4M |
| 2022-10-26 |
10,710.00 |
10,740.00 |
10,650.00 |
10,670.00 |
0.5M |
| 2022-10-25 |
10,670.00 |
10,740.00 |
10,635.00 |
10,700.00 |
0.4M |
| 2022-10-24 |
10,575.00 |
10,630.00 |
10,495.00 |
10,520.00 |
0.4M |
| 2022-10-21 |
10,355.00 |
10,385.00 |
10,285.00 |
10,385.00 |
0.5M |
| 2022-10-20 |
10,350.00 |
10,400.00 |
10,280.00 |
10,330.00 |
0.3M |
| 2022-10-19 |
10,390.00 |
10,445.00 |
10,300.00 |
10,325.00 |
0.5M |
| 2022-10-18 |
10,340.00 |
10,435.00 |
10,320.00 |
10,335.00 |
0.2M |
| 2022-10-17 |
10,145.00 |
10,225.00 |
10,115.00 |
10,220.00 |
0.3M |
| 2022-10-14 |
10,225.00 |
10,370.00 |
10,205.00 |
10,370.00 |
0.4M |
| 2022-10-13 |
10,015.00 |
10,015.00 |
9,925.00 |
9,940.00 |
0.3M |
| 2022-10-12 |
10,075.00 |
10,075.00 |
9,985.00 |
10,005.00 |
0.5M |
| 2022-10-11 |
9,995.00 |
10,110.00 |
9,970.00 |
10,000.00 |
0.5M |
| 2022-10-07 |
10,095.00 |
10,135.00 |
10,045.00 |
10,060.00 |
0.3M |
| 2022-10-06 |
10,280.00 |
10,310.00 |
10,140.00 |
10,150.00 |
0.4M |
| 2022-10-05 |
10,270.00 |
10,270.00 |
10,185.00 |
10,185.00 |
0.5M |
| 2022-10-04 |
10,180.00 |
10,180.00 |
10,100.00 |
10,145.00 |
0.4M |
| 2022-09-30 |
10,000.00 |
10,050.00 |
9,960.00 |
10,015.00 |
0.4M |
| 2022-09-29 |
10,185.00 |
10,185.00 |
10,090.00 |
10,110.00 |
0.3M |
| 2022-09-28 |
9,960.00 |
9,990.00 |
9,945.00 |
9,960.00 |
0.2M |
| 2022-09-27 |
10,055.00 |
10,055.00 |
9,975.00 |
10,000.00 |
0.2M |