| 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 |
831.00 |
896.00 |
829.00 |
890.00 |
0.5M |
| 2022-12-28 |
856.00 |
864.00 |
828.00 |
840.00 |
0.3M |
| 2022-12-27 |
880.00 |
893.00 |
845.00 |
852.00 |
0.4M |
| 2022-12-26 |
903.00 |
903.00 |
873.00 |
884.00 |
0.4M |
| 2022-12-23 |
863.00 |
875.00 |
820.00 |
873.00 |
0.4M |
| 2022-12-22 |
898.00 |
898.00 |
834.00 |
850.00 |
0.3M |
| 2022-12-21 |
872.00 |
900.00 |
846.00 |
868.00 |
0.5M |
| 2022-12-20 |
860.00 |
884.00 |
857.00 |
872.00 |
0.2M |
| 2022-12-19 |
835.00 |
918.00 |
835.00 |
877.00 |
0.9M |
| 2022-12-16 |
830.00 |
855.00 |
802.00 |
849.00 |
0.3M |
| 2022-12-15 |
862.00 |
873.00 |
837.00 |
843.00 |
0.4M |
| 2022-12-14 |
845.00 |
866.00 |
828.00 |
853.00 |
0.4M |
| 2022-12-13 |
870.00 |
874.00 |
826.00 |
836.00 |
0.6M |
| 2022-12-12 |
930.00 |
948.00 |
870.00 |
871.00 |
0.9M |
| 2022-12-09 |
918.00 |
934.00 |
897.00 |
928.00 |
0.3M |
| 2022-12-08 |
919.00 |
934.00 |
886.00 |
918.00 |
0.2M |
| 2022-12-07 |
900.00 |
923.00 |
889.00 |
919.00 |
0.2M |
| 2022-12-06 |
947.00 |
947.00 |
879.00 |
900.00 |
0.7M |
| 2022-12-05 |
967.00 |
967.00 |
937.00 |
947.00 |
0.2M |
| 2022-12-02 |
934.00 |
959.00 |
918.00 |
951.00 |
0.5M |
| 2022-12-01 |
907.00 |
937.00 |
903.00 |
925.00 |
0.3M |
| 2022-11-30 |
951.00 |
953.00 |
898.00 |
907.00 |
0.7M |
| 2022-11-29 |
941.00 |
965.00 |
930.00 |
958.00 |
0.3M |
| 2022-11-28 |
992.00 |
1,000.00 |
959.00 |
959.00 |
0.3M |
| 2022-11-25 |
994.00 |
1,015.00 |
976.00 |
992.00 |
0.4M |
| 2022-11-24 |
996.00 |
1,035.00 |
966.00 |
994.00 |
1.4M |
| 2022-11-23 |
937.00 |
1,060.00 |
932.00 |
1,005.00 |
2.0M |
| 2022-11-22 |
928.00 |
943.00 |
922.00 |
936.00 |
0.3M |
| 2022-11-21 |
899.00 |
949.00 |
899.00 |
921.00 |
0.7M |
| 2022-11-18 |
885.00 |
914.00 |
882.00 |
900.00 |
0.3M |
| 2022-11-17 |
893.00 |
916.00 |
868.00 |
880.00 |
0.7M |
| 2022-11-16 |
836.00 |
959.00 |
826.00 |
902.00 |
2.6M |
| 2022-11-15 |
884.00 |
884.00 |
815.00 |
836.00 |
1.0M |
| 2022-11-14 |
787.00 |
918.00 |
780.00 |
883.00 |
4.1M |
| 2022-11-11 |
781.00 |
811.00 |
771.00 |
787.00 |
0.8M |
| 2022-11-10 |
826.00 |
826.00 |
770.00 |
780.00 |
1.0M |
| 2022-11-09 |
918.00 |
919.00 |
816.00 |
825.00 |
2.7M |
| 2022-11-08 |
962.00 |
962.00 |
919.00 |
919.00 |
0.5M |
| 2022-11-07 |
969.00 |
978.00 |
950.00 |
957.00 |
0.4M |
| 2022-11-04 |
966.00 |
975.00 |
962.00 |
969.00 |
0.3M |
| 2022-11-03 |
977.00 |
977.00 |
943.00 |
968.00 |
0.4M |
| 2022-11-02 |
987.00 |
1,045.00 |
965.00 |
979.00 |
1.0M |
| 2022-11-01 |
986.00 |
1,030.00 |
973.00 |
977.00 |
1.0M |
| 2022-10-31 |
977.00 |
994.00 |
969.00 |
985.00 |
0.4M |
| 2022-10-28 |
983.00 |
993.00 |
970.00 |
977.00 |
0.6M |
| 2022-10-27 |
972.00 |
985.00 |
972.00 |
983.00 |
0.3M |
| 2022-10-26 |
995.00 |
1,005.00 |
975.00 |
982.00 |
0.9M |
| 2022-10-25 |
973.00 |
990.00 |
960.00 |
978.00 |
0.4M |
| 2022-10-24 |
940.00 |
997.00 |
940.00 |
973.00 |
0.9M |
| 2022-10-21 |
928.00 |
941.00 |
910.00 |
940.00 |
0.5M |
| 2022-10-20 |
934.00 |
943.00 |
905.00 |
936.00 |
0.8M |
| 2022-10-19 |
955.00 |
974.00 |
928.00 |
935.00 |
0.7M |
| 2022-10-18 |
962.00 |
1,010.00 |
956.00 |
962.00 |
0.5M |
| 2022-10-17 |
964.00 |
983.00 |
949.00 |
962.00 |
0.5M |
| 2022-10-14 |
950.00 |
976.00 |
937.00 |
973.00 |
0.7M |
| 2022-10-13 |
967.00 |
980.00 |
930.00 |
950.00 |
0.4M |
| 2022-10-12 |
981.00 |
994.00 |
950.00 |
968.00 |
0.3M |
| 2022-10-11 |
971.00 |
1,055.00 |
916.00 |
990.00 |
1.2M |
| 2022-10-07 |
971.00 |
1,005.00 |
937.00 |
988.00 |
0.7M |
| 2022-10-06 |
963.00 |
978.00 |
916.00 |
970.00 |
0.4M |
| 2022-10-05 |
985.00 |
1,010.00 |
940.00 |
963.00 |
1.6M |
| 2022-10-04 |
1,010.00 |
1,020.00 |
1,000.00 |
1,000.00 |
0.4M |
| 2022-09-30 |
991.00 |
1,010.00 |
988.00 |
1,005.00 |
0.6M |
| 2022-09-29 |
1,010.00 |
1,030.00 |
990.00 |
990.00 |
0.8M |
| 2022-09-28 |
1,025.00 |
1,050.00 |
979.00 |
997.00 |
0.9M |
| 2022-09-27 |
981.00 |
1,035.00 |
980.00 |
1,030.00 |
1.1M |
| 2022-09-26 |
996.00 |
1,035.00 |
996.00 |
1,000.00 |
1.0M |
| 2022-09-25 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2022-09-23 |
1,065.00 |
1,085.00 |
999.00 |
1,030.00 |
1.3M |
| 2022-09-22 |
1,065.00 |
1,115.00 |
1,040.00 |
1,075.00 |
0.9M |
| 2022-09-21 |
1,100.00 |
1,180.00 |
1,040.00 |
1,075.00 |
2.5M |
| 2022-09-20 |
1,050.00 |
1,150.00 |
987.00 |
1,130.00 |
3.0M |
| 2022-09-19 |
1,125.00 |
1,140.00 |
1,015.00 |
1,050.00 |
2.0M |
| 2022-09-18 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2022-09-16 |
1,020.00 |
1,210.00 |
1,010.00 |
1,125.00 |
13.0M |
| 2022-09-15 |
996.00 |
1,030.00 |
994.00 |
1,020.00 |
0.8M |
| 2022-09-14 |
982.00 |
1,010.00 |
942.00 |
995.00 |
0.9M |
| 2022-09-13 |
1,020.00 |
1,020.00 |
993.00 |
1,005.00 |
0.5M |
| 2022-09-12 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2022-09-08 |
993.00 |
1,045.00 |
978.00 |
1,020.00 |
1.3M |
| 2022-09-07 |
1,015.00 |
1,020.00 |
979.00 |
980.00 |
1.1M |
| 2022-09-06 |
1,035.00 |
1,055.00 |
1,005.00 |
1,025.00 |
0.8M |
| 2022-09-05 |
1,085.00 |
1,085.00 |
977.00 |
1,035.00 |
2.3M |
| 2022-09-02 |
968.00 |
1,095.00 |
960.00 |
1,060.00 |
4.7M |
| 2022-09-01 |
1,000.00 |
1,010.00 |
933.00 |
963.00 |
1.8M |
| 2022-08-31 |
1,085.00 |
1,095.00 |
986.00 |
997.00 |
1.8M |
| 2022-08-30 |
1,100.00 |
1,110.00 |
1,025.00 |
1,035.00 |
1.1M |
| 2022-08-29 |
1,000.00 |
1,090.00 |
1,000.00 |
1,060.00 |
1.0M |
| 2022-08-28 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2022-08-26 |
1,025.00 |
1,065.00 |
1,020.00 |
1,055.00 |
0.9M |
| 2022-08-25 |
1,010.00 |
1,055.00 |
1,010.00 |
1,025.00 |
1.4M |
| 2022-08-24 |
1,020.00 |
1,040.00 |
918.00 |
1,010.00 |
3.5M |
| 2022-08-23 |
1,025.00 |
1,035.00 |
998.00 |
1,020.00 |
0.9M |
| 2022-08-22 |
1,000.00 |
1,040.00 |
1,000.00 |
1,035.00 |
0.9M |
| 2022-08-21 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2022-08-19 |
1,080.00 |
1,085.00 |
1,015.00 |
1,030.00 |
1.7M |
| 2022-08-18 |
1,055.00 |
1,100.00 |
1,035.00 |
1,085.00 |
2.9M |
| 2022-08-17 |
1,090.00 |
1,135.00 |
1,045.00 |
1,055.00 |
3.3M |
| 2022-08-16 |
1,120.00 |
1,150.00 |
1,075.00 |
1,090.00 |
2.9M |
| 2022-08-12 |
1,070.00 |
1,165.00 |
1,070.00 |
1,115.00 |
4.4M |
| 2022-08-11 |
1,080.00 |
1,120.00 |
1,050.00 |
1,070.00 |
2.6M |
| 2022-08-10 |
1,095.00 |
1,145.00 |
1,025.00 |
1,080.00 |
4.9M |
| 2022-08-09 |
1,130.00 |
1,300.00 |
1,050.00 |
1,075.00 |
12.8M |
| 2022-08-08 |
1,070.00 |
1,215.00 |
1,070.00 |
1,185.00 |
5.2M |
| 2022-08-07 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2022-08-05 |
1,030.00 |
1,055.00 |
1,030.00 |
1,055.00 |
2.2M |
| 2022-08-04 |
1,015.00 |
1,015.00 |
980.00 |
1,015.00 |
2.8M |
| 2022-08-03 |
975.00 |
1,100.00 |
919.00 |
1,020.00 |
25.7M |
| 2022-08-02 |
1,225.00 |
1,225.00 |
975.00 |
984.00 |
51.3M |
| 2022-08-01 |
775.00 |
946.00 |
738.00 |
946.00 |
32.0M |
| 2022-07-29 |
717.00 |
732.00 |
706.00 |
728.00 |
1.5M |
| 2022-07-28 |
701.00 |
724.00 |
680.00 |
724.00 |
1.2M |
| 2022-07-27 |
673.00 |
707.00 |
672.00 |
701.00 |
2.9M |
| 2022-07-26 |
660.00 |
690.00 |
660.00 |
679.00 |
1.2M |
| 2022-07-25 |
651.00 |
677.00 |
650.00 |
665.00 |
0.5M |
| 2022-07-22 |
675.00 |
678.00 |
653.00 |
660.00 |
0.8M |
| 2022-07-21 |
658.00 |
665.00 |
651.00 |
659.00 |
0.4M |
| 2022-07-20 |
645.00 |
664.00 |
632.00 |
658.00 |
1.3M |
| 2022-07-19 |
648.00 |
688.00 |
630.00 |
640.00 |
2.3M |
| 2022-07-18 |
631.00 |
642.00 |
630.00 |
636.00 |
0.5M |
| 2022-07-15 |
642.00 |
647.00 |
626.00 |
632.00 |
1.1M |
| 2022-07-14 |
638.00 |
654.00 |
629.00 |
648.00 |
1.3M |
| 2022-07-13 |
591.00 |
644.00 |
585.00 |
644.00 |
4.1M |
| 2022-07-12 |
591.00 |
593.00 |
580.00 |
591.00 |
0.7M |
| 2022-07-11 |
593.00 |
601.00 |
585.00 |
591.00 |
0.8M |
| 2022-07-08 |
596.00 |
609.00 |
583.00 |
593.00 |
1.5M |
| 2022-07-07 |
560.00 |
606.00 |
560.00 |
591.00 |
3.4M |
| 2022-07-06 |
543.00 |
563.00 |
530.00 |
560.00 |
1.5M |
| 2022-07-05 |
540.00 |
540.00 |
528.00 |
540.00 |
0.7M |
| 2022-07-04 |
533.00 |
543.00 |
527.00 |
534.00 |
0.9M |
| 2022-07-01 |
530.00 |
554.00 |
525.00 |
534.00 |
0.9M |
| 2022-06-30 |
543.00 |
544.00 |
523.00 |
530.00 |
1.0M |
| 2022-06-29 |
547.00 |
552.00 |
538.00 |
544.00 |
0.6M |
| 2022-06-28 |
544.00 |
558.00 |
539.00 |
548.00 |
0.9M |
| 2022-06-27 |
546.00 |
558.00 |
539.00 |
546.00 |
1.1M |
| 2022-06-24 |
527.00 |
552.00 |
527.00 |
545.00 |
1.2M |
| 2022-06-23 |
526.00 |
540.00 |
516.00 |
527.00 |
1.4M |
| 2022-06-22 |
531.00 |
575.00 |
522.00 |
533.00 |
5.0M |
| 2022-06-21 |
513.00 |
534.00 |
512.00 |
531.00 |
1.1M |
| 2022-06-20 |
511.00 |
520.00 |
498.00 |
513.00 |
1.1M |
| 2022-06-17 |
507.00 |
518.00 |
493.00 |
511.00 |
0.6M |
| 2022-06-16 |
513.00 |
521.00 |
505.00 |
512.00 |
0.8M |
| 2022-06-15 |
507.00 |
557.00 |
500.00 |
513.00 |
6.4M |
| 2022-06-14 |
491.00 |
508.00 |
480.00 |
507.00 |
1.0M |
| 2022-06-13 |
492.00 |
508.00 |
471.00 |
495.00 |
1.5M |
| 2022-06-10 |
513.00 |
541.00 |
490.00 |
496.00 |
3.1M |
| 2022-06-09 |
512.00 |
514.00 |
502.00 |
513.00 |
0.7M |
| 2022-06-08 |
513.00 |
520.00 |
509.00 |
514.00 |
0.9M |
| 2022-06-07 |
513.00 |
520.00 |
507.00 |
514.00 |
0.6M |
| 2022-06-03 |
519.00 |
519.00 |
511.00 |
513.00 |
0.6M |
| 2022-06-02 |
517.00 |
529.00 |
513.00 |
520.00 |
0.9M |
| 2022-05-31 |
513.00 |
519.00 |
506.00 |
515.00 |
0.5M |
| 2022-05-30 |
501.00 |
524.00 |
496.00 |
513.00 |
1.4M |
| 2022-05-27 |
491.00 |
497.00 |
487.00 |
495.00 |
0.7M |
| 2022-05-26 |
502.00 |
507.00 |
484.00 |
491.00 |
1.3M |
| 2022-05-25 |
482.00 |
527.00 |
477.00 |
498.00 |
3.1M |
| 2022-05-24 |
501.00 |
506.00 |
481.00 |
482.00 |
1.7M |
| 2022-05-23 |
501.00 |
507.00 |
494.00 |
500.00 |
1.2M |
| 2022-05-20 |
514.00 |
520.00 |
499.00 |
501.00 |
2.4M |
| 2022-05-19 |
535.00 |
536.00 |
511.00 |
514.00 |
1.8M |
| 2022-05-18 |
557.00 |
578.00 |
540.00 |
544.00 |
2.0M |
| 2022-05-17 |
556.00 |
563.00 |
550.00 |
553.00 |
1.0M |
| 2022-05-16 |
553.00 |
570.00 |
549.00 |
553.00 |
1.0M |
| 2022-05-13 |
560.00 |
567.00 |
539.00 |
545.00 |
1.8M |
| 2022-05-12 |
578.00 |
587.00 |
559.00 |
560.00 |
1.7M |
| 2022-05-11 |
579.00 |
589.00 |
570.00 |
578.00 |
1.5M |
| 2022-05-10 |
580.00 |
587.00 |
564.00 |
579.00 |
2.2M |
| 2022-05-09 |
622.00 |
657.00 |
600.00 |
600.00 |
3.9M |
| 2022-05-08 |
616.00 |
616.00 |
616.00 |
616.00 |
0.0M |
| 2022-05-06 |
635.00 |
653.00 |
616.00 |
616.00 |
3.9M |
| 2022-05-05 |
642.00 |
642.00 |
642.00 |
642.00 |
0.0M |
| 2022-05-04 |
655.00 |
669.00 |
635.00 |
642.00 |
4.4M |
| 2022-05-03 |
607.00 |
698.00 |
595.00 |
655.00 |
21.3M |
| 2022-05-02 |
602.00 |
620.00 |
585.00 |
604.00 |
4.1M |
| 2022-04-29 |
549.00 |
645.00 |
545.00 |
600.00 |
22.9M |
| 2022-04-28 |
556.00 |
565.00 |
532.00 |
539.00 |
2.5M |
| 2022-04-27 |
581.00 |
581.00 |
545.00 |
556.00 |
3.2M |
| 2022-04-26 |
578.00 |
624.00 |
577.00 |
593.00 |
4.3M |
| 2022-04-25 |
627.00 |
627.00 |
576.00 |
577.00 |
4.7M |
| 2022-04-24 |
637.00 |
637.00 |
637.00 |
637.00 |
0.0M |
| 2022-04-22 |
655.00 |
660.00 |
631.00 |
637.00 |
4.2M |
| 2022-04-21 |
660.00 |
668.00 |
640.00 |
654.00 |
3.7M |
| 2022-04-20 |
682.00 |
684.00 |
654.00 |
659.00 |
5.5M |
| 2022-04-19 |
628.00 |
737.00 |
628.00 |
674.00 |
31.8M |
| 2022-04-18 |
689.00 |
695.00 |
630.00 |
632.00 |
6.6M |
| 2022-04-15 |
746.00 |
765.00 |
676.00 |
689.00 |
10.0M |
| 2022-04-14 |
888.00 |
888.00 |
699.00 |
720.00 |
22.8M |