| 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 |
342.00 |
344.00 |
341.00 |
342.00 |
2.0M |
| 2022-12-29 |
342.00 |
344.00 |
339.00 |
344.00 |
1.4M |
| 2022-12-28 |
340.00 |
342.00 |
338.00 |
341.00 |
1.7M |
| 2022-12-27 |
336.00 |
340.00 |
334.00 |
340.00 |
1.8M |
| 2022-12-26 |
335.00 |
335.00 |
333.00 |
335.00 |
0.5M |
| 2022-12-23 |
331.00 |
334.00 |
330.00 |
334.00 |
0.9M |
| 2022-12-22 |
332.00 |
332.00 |
329.00 |
332.00 |
0.8M |
| 2022-12-21 |
332.00 |
332.00 |
329.00 |
331.00 |
0.9M |
| 2022-12-20 |
331.00 |
332.00 |
328.00 |
332.00 |
2.4M |
| 2022-12-19 |
335.00 |
335.00 |
331.00 |
331.00 |
0.9M |
| 2022-12-16 |
333.00 |
334.00 |
332.00 |
333.00 |
2.0M |
| 2022-12-15 |
335.00 |
336.00 |
332.00 |
332.00 |
1.1M |
| 2022-12-14 |
331.00 |
336.00 |
331.00 |
336.00 |
1.7M |
| 2022-12-13 |
333.00 |
335.00 |
331.00 |
331.00 |
1.2M |
| 2022-12-09 |
330.00 |
334.00 |
328.00 |
334.00 |
1.0M |
| 2022-12-08 |
330.00 |
332.00 |
329.00 |
331.00 |
0.6M |
| 2022-12-07 |
330.00 |
333.00 |
330.00 |
330.00 |
1.0M |
| 2022-12-06 |
334.00 |
334.00 |
330.00 |
330.00 |
2.2M |
| 2022-12-02 |
338.00 |
339.00 |
332.00 |
334.00 |
3.0M |
| 2022-12-01 |
337.00 |
340.00 |
337.00 |
339.00 |
1.6M |
| 2022-11-30 |
340.00 |
341.00 |
335.00 |
336.00 |
4.8M |
| 2022-11-29 |
337.00 |
340.00 |
337.00 |
340.00 |
2.1M |
| 2022-11-28 |
337.00 |
339.00 |
337.00 |
338.00 |
1.4M |
| 2022-11-25 |
338.00 |
340.00 |
336.00 |
337.00 |
1.8M |
| 2022-11-24 |
340.00 |
343.00 |
339.00 |
342.00 |
1.1M |
| 2022-11-23 |
339.00 |
341.00 |
337.00 |
339.00 |
2.4M |
| 2022-11-22 |
344.00 |
345.00 |
339.00 |
339.00 |
2.6M |
| 2022-11-21 |
343.00 |
346.00 |
343.00 |
345.00 |
1.2M |
| 2022-11-18 |
345.00 |
346.00 |
343.00 |
344.00 |
1.8M |
| 2022-11-17 |
343.00 |
346.00 |
343.00 |
345.00 |
1.8M |
| 2022-11-16 |
346.00 |
346.00 |
341.00 |
344.00 |
1.9M |
| 2022-11-15 |
348.00 |
348.00 |
345.00 |
348.00 |
2.6M |
| 2022-11-14 |
344.00 |
348.00 |
344.00 |
348.00 |
2.2M |
| 2022-11-11 |
344.00 |
346.00 |
341.00 |
344.00 |
3.1M |
| 2022-11-10 |
338.00 |
340.00 |
338.00 |
339.00 |
1.5M |
| 2022-11-09 |
346.00 |
346.00 |
338.00 |
339.00 |
2.7M |
| 2022-11-08 |
342.00 |
346.00 |
341.00 |
345.00 |
2.6M |
| 2022-11-07 |
336.00 |
344.00 |
336.00 |
342.00 |
4.2M |
| 2022-11-04 |
337.00 |
338.00 |
334.00 |
335.00 |
2.6M |
| 2022-11-03 |
336.00 |
338.00 |
335.00 |
337.00 |
1.7M |
| 2022-11-02 |
337.00 |
340.00 |
336.00 |
337.00 |
2.2M |
| 2022-11-01 |
325.00 |
340.00 |
325.00 |
337.00 |
7.0M |
| 2022-10-31 |
323.00 |
326.00 |
323.00 |
324.00 |
1.5M |
| 2022-10-28 |
323.00 |
324.00 |
321.00 |
323.00 |
1.4M |
| 2022-10-27 |
325.00 |
325.00 |
321.00 |
323.00 |
2.3M |
| 2022-10-26 |
328.00 |
328.00 |
324.00 |
326.00 |
1.9M |
| 2022-10-25 |
324.00 |
327.00 |
322.00 |
327.00 |
4.3M |
| 2022-10-21 |
320.00 |
321.00 |
318.00 |
321.00 |
2.5M |
| 2022-10-20 |
319.00 |
320.00 |
315.00 |
319.00 |
1.9M |
| 2022-10-19 |
319.00 |
323.00 |
318.00 |
320.00 |
3.0M |
| 2022-10-18 |
312.00 |
320.00 |
312.00 |
318.00 |
3.8M |
| 2022-10-17 |
308.00 |
312.00 |
307.00 |
311.00 |
3.5M |
| 2022-10-12 |
312.00 |
312.00 |
308.00 |
308.00 |
2.4M |
| 2022-10-11 |
313.00 |
314.00 |
309.00 |
312.00 |
3.1M |
| 2022-10-10 |
317.00 |
317.00 |
312.00 |
313.00 |
2.4M |
| 2022-10-07 |
321.00 |
323.00 |
318.00 |
318.00 |
2.5M |
| 2022-10-06 |
323.00 |
327.00 |
321.00 |
321.00 |
4.7M |
| 2022-10-05 |
321.00 |
324.00 |
320.00 |
321.00 |
2.1M |
| 2022-10-04 |
323.00 |
324.00 |
318.00 |
320.00 |
3.3M |
| 2022-10-03 |
325.00 |
325.00 |
320.00 |
320.00 |
5.6M |
| 2022-09-30 |
326.00 |
327.00 |
324.00 |
326.00 |
2.6M |
| 2022-09-29 |
329.00 |
330.00 |
325.00 |
326.00 |
2.4M |
| 2022-09-28 |
329.00 |
330.00 |
326.00 |
327.00 |
3.5M |
| 2022-09-27 |
329.00 |
332.00 |
328.00 |
330.00 |
3.2M |
| 2022-09-26 |
328.00 |
329.00 |
325.00 |
328.00 |
3.1M |
| 2022-09-23 |
330.00 |
331.00 |
328.00 |
328.00 |
2.7M |
| 2022-09-22 |
327.00 |
335.00 |
324.00 |
333.00 |
5.8M |
| 2022-09-21 |
336.00 |
337.00 |
327.00 |
328.00 |
9.2M |
| 2022-09-20 |
339.00 |
340.00 |
336.00 |
337.00 |
2.8M |
| 2022-09-19 |
341.00 |
341.00 |
336.00 |
337.00 |
4.9M |
| 2022-09-16 |
340.00 |
344.00 |
340.00 |
341.00 |
10.3M |
| 2022-09-15 |
346.00 |
346.00 |
340.00 |
341.00 |
6.5M |
| 2022-09-14 |
352.00 |
352.00 |
346.00 |
346.00 |
9.5M |
| 2022-09-13 |
357.00 |
358.00 |
353.00 |
354.00 |
3.7M |
| 2022-09-12 |
355.00 |
358.00 |
355.00 |
358.00 |
0.9M |
| 2022-09-09 |
355.00 |
356.00 |
354.00 |
354.00 |
1.8M |
| 2022-09-08 |
356.00 |
356.00 |
355.00 |
355.00 |
1.6M |
| 2022-09-07 |
357.00 |
358.00 |
355.00 |
355.00 |
2.1M |
| 2022-09-06 |
356.00 |
358.00 |
355.00 |
356.00 |
1.7M |
| 2022-09-05 |
357.00 |
358.00 |
355.00 |
356.00 |
2.0M |
| 2022-09-02 |
357.00 |
359.00 |
356.00 |
357.00 |
1.8M |
| 2022-09-01 |
358.00 |
361.00 |
357.00 |
357.00 |
2.5M |
| 2022-08-31 |
359.00 |
360.00 |
358.00 |
358.00 |
3.6M |
| 2022-08-30 |
358.00 |
360.00 |
358.00 |
359.00 |
1.4M |
| 2022-08-29 |
358.00 |
359.00 |
357.00 |
358.00 |
1.6M |
| 2022-08-26 |
360.00 |
362.00 |
360.00 |
361.00 |
1.3M |
| 2022-08-25 |
360.00 |
361.00 |
359.00 |
360.00 |
2.4M |
| 2022-08-24 |
361.00 |
361.00 |
358.00 |
359.00 |
3.0M |
| 2022-08-23 |
362.00 |
363.00 |
359.00 |
361.00 |
3.1M |
| 2022-08-22 |
362.00 |
364.00 |
360.00 |
362.00 |
1.8M |
| 2022-08-19 |
365.00 |
365.00 |
363.00 |
363.00 |
1.0M |
| 2022-08-18 |
366.00 |
366.00 |
364.00 |
365.00 |
1.2M |
| 2022-08-17 |
365.00 |
366.00 |
364.00 |
366.00 |
1.3M |
| 2022-08-16 |
365.00 |
366.00 |
364.00 |
365.00 |
1.8M |
| 2022-08-15 |
365.00 |
366.00 |
363.00 |
364.00 |
2.1M |
| 2022-08-11 |
365.00 |
366.00 |
363.00 |
366.00 |
1.6M |
| 2022-08-10 |
364.00 |
365.00 |
362.00 |
365.00 |
2.5M |
| 2022-08-09 |
369.00 |
370.00 |
366.00 |
369.00 |
2.3M |
| 2022-08-08 |
367.00 |
371.00 |
365.00 |
371.00 |
2.7M |
| 2022-08-05 |
367.00 |
368.00 |
366.00 |
367.00 |
1.9M |
| 2022-08-04 |
365.00 |
366.00 |
364.00 |
365.00 |
2.1M |
| 2022-08-03 |
364.00 |
366.00 |
362.00 |
363.00 |
3.8M |
| 2022-08-02 |
365.00 |
366.00 |
364.00 |
364.00 |
3.2M |
| 2022-08-01 |
372.00 |
372.00 |
363.00 |
366.00 |
7.1M |
| 2022-07-27 |
369.00 |
375.00 |
368.00 |
373.00 |
3.6M |
| 2022-07-26 |
371.00 |
372.00 |
367.00 |
370.00 |
3.5M |
| 2022-07-25 |
373.00 |
375.00 |
370.00 |
371.00 |
2.6M |
| 2022-07-22 |
370.00 |
373.00 |
369.00 |
373.00 |
2.6M |
| 2022-07-21 |
368.00 |
371.00 |
366.00 |
370.00 |
1.7M |
| 2022-07-20 |
371.00 |
372.00 |
367.00 |
368.00 |
2.0M |
| 2022-07-19 |
370.00 |
371.00 |
368.00 |
371.00 |
2.0M |
| 2022-07-18 |
370.00 |
372.00 |
369.00 |
372.00 |
1.5M |
| 2022-07-15 |
372.00 |
373.00 |
367.00 |
371.00 |
2.5M |
| 2022-07-14 |
375.00 |
375.00 |
371.00 |
374.00 |
2.5M |
| 2022-07-12 |
379.00 |
379.00 |
374.00 |
375.00 |
2.6M |
| 2022-07-11 |
379.00 |
379.00 |
376.00 |
379.00 |
1.3M |
| 2022-07-08 |
378.00 |
379.00 |
375.00 |
379.00 |
1.7M |
| 2022-07-07 |
378.00 |
378.00 |
376.00 |
378.00 |
1.4M |
| 2022-07-06 |
376.00 |
377.00 |
375.00 |
376.00 |
2.1M |
| 2022-07-05 |
377.00 |
377.00 |
372.00 |
372.00 |
1.4M |
| 2022-07-04 |
376.00 |
377.00 |
374.00 |
375.00 |
1.3M |
| 2022-07-01 |
375.00 |
380.00 |
375.00 |
378.00 |
2.0M |
| 2022-06-30 |
379.00 |
379.00 |
373.00 |
374.00 |
3.0M |
| 2022-06-29 |
379.00 |
380.00 |
376.00 |
380.00 |
3.2M |
| 2022-06-28 |
380.00 |
382.00 |
378.00 |
382.00 |
3.3M |
| 2022-06-27 |
377.00 |
382.00 |
376.00 |
381.00 |
4.5M |
| 2022-06-24 |
374.00 |
380.00 |
370.00 |
379.00 |
11.3M |
| 2022-06-23 |
365.00 |
366.00 |
363.00 |
366.00 |
1.5M |
| 2022-06-22 |
363.00 |
367.00 |
363.00 |
364.00 |
3.4M |
| 2022-06-21 |
360.00 |
363.00 |
359.00 |
363.00 |
1.6M |
| 2022-06-20 |
359.00 |
362.00 |
358.00 |
360.00 |
1.6M |
| 2022-06-17 |
356.00 |
359.00 |
356.00 |
356.00 |
3.5M |
| 2022-06-16 |
360.00 |
361.00 |
355.00 |
355.00 |
3.5M |
| 2022-06-15 |
359.00 |
360.00 |
358.00 |
358.00 |
0.9M |
| 2022-06-14 |
359.00 |
361.00 |
358.00 |
359.00 |
1.4M |
| 2022-06-13 |
362.00 |
363.00 |
359.00 |
360.00 |
2.2M |
| 2022-06-10 |
366.00 |
367.00 |
363.00 |
363.00 |
0.8M |
| 2022-06-09 |
363.00 |
367.00 |
363.00 |
366.00 |
1.3M |
| 2022-06-08 |
365.00 |
366.00 |
364.00 |
364.00 |
0.7M |
| 2022-06-07 |
366.00 |
368.00 |
364.00 |
364.00 |
1.4M |
| 2022-06-06 |
369.00 |
369.00 |
365.00 |
366.00 |
1.3M |
| 2022-06-02 |
371.00 |
372.00 |
369.00 |
369.00 |
1.0M |
| 2022-06-01 |
371.00 |
372.00 |
369.00 |
371.00 |
1.2M |
| 2022-05-31 |
370.00 |
372.00 |
368.00 |
372.00 |
4.3M |
| 2022-05-30 |
368.00 |
371.00 |
367.00 |
369.00 |
2.9M |
| 2022-05-27 |
365.00 |
368.00 |
364.00 |
366.00 |
1.6M |
| 2022-05-26 |
364.00 |
366.00 |
364.00 |
365.00 |
1.2M |
| 2022-05-25 |
363.00 |
366.00 |
362.00 |
364.00 |
1.7M |
| 2022-05-24 |
364.00 |
365.00 |
361.00 |
361.00 |
1.4M |
| 2022-05-23 |
362.00 |
365.00 |
361.00 |
365.00 |
1.2M |
| 2022-05-20 |
361.00 |
362.00 |
360.00 |
361.00 |
0.9M |
| 2022-05-19 |
360.00 |
361.00 |
359.00 |
359.00 |
1.5M |
| 2022-05-18 |
362.00 |
364.00 |
359.00 |
363.00 |
1.4M |
| 2022-05-17 |
361.00 |
361.00 |
357.00 |
361.00 |
2.8M |
| 2022-05-13 |
359.00 |
361.00 |
358.00 |
358.00 |
1.9M |
| 2022-05-12 |
361.00 |
362.00 |
357.00 |
360.00 |
3.3M |
| 2022-05-11 |
366.00 |
367.00 |
362.00 |
362.00 |
2.4M |
| 2022-05-10 |
362.00 |
368.00 |
361.00 |
368.00 |
2.8M |
| 2022-05-09 |
367.00 |
368.00 |
362.00 |
362.00 |
2.7M |
| 2022-05-06 |
369.00 |
370.00 |
368.00 |
368.00 |
2.3M |
| 2022-05-05 |
373.00 |
374.00 |
370.00 |
371.00 |
2.8M |
| 2022-05-03 |
371.00 |
372.00 |
367.00 |
370.00 |
2.1M |
| 2022-04-29 |
365.00 |
373.00 |
365.00 |
370.00 |
7.4M |
| 2022-04-28 |
356.00 |
360.00 |
356.00 |
360.00 |
2.8M |
| 2022-04-27 |
358.00 |
359.00 |
356.00 |
356.00 |
2.5M |
| 2022-04-26 |
360.00 |
362.00 |
358.00 |
358.00 |
2.5M |
| 2022-04-25 |
360.00 |
363.00 |
358.00 |
358.00 |
2.8M |
| 2022-04-22 |
361.00 |
363.00 |
360.00 |
362.00 |
1.4M |
| 2022-04-21 |
362.00 |
363.00 |
361.00 |
362.00 |
1.5M |
| 2022-04-20 |
361.00 |
363.00 |
360.00 |
363.00 |
2.5M |
| 2022-04-19 |
364.00 |
364.00 |
360.00 |
360.00 |
2.9M |
| 2022-04-18 |
363.00 |
364.00 |
360.00 |
361.00 |
2.4M |
| 2022-04-12 |
364.00 |
365.00 |
363.00 |
363.00 |
1.8M |
| 2022-04-11 |
366.00 |
367.00 |
363.00 |
364.00 |
3.3M |
| 2022-04-08 |
372.00 |
372.00 |
368.00 |
368.00 |
2.5M |
| 2022-04-07 |
373.00 |
373.00 |
371.00 |
371.00 |
4.4M |
| 2022-04-05 |
383.00 |
385.00 |
382.00 |
383.00 |
2.3M |
| 2022-04-04 |
384.00 |
384.00 |
382.00 |
384.00 |
2.2M |
| 2022-04-01 |
383.00 |
384.00 |
381.00 |
383.00 |
1.4M |
| 2022-03-31 |
383.00 |
384.00 |
381.00 |
383.00 |
2.1M |
| 2022-03-30 |
380.00 |
384.00 |
380.00 |
382.00 |
4.3M |
| 2022-03-29 |
381.00 |
382.00 |
379.00 |
379.00 |
1.7M |
| 2022-03-28 |
380.00 |
381.00 |
377.00 |
380.00 |
2.6M |
| 2022-03-25 |
381.00 |
382.00 |
380.00 |
381.00 |
1.0M |
| 2022-03-24 |
380.00 |
382.00 |
379.00 |
382.00 |
1.1M |
| 2022-03-23 |
383.00 |
383.00 |
379.00 |
381.00 |
2.0M |
| 2022-03-22 |
378.00 |
383.00 |
378.00 |
381.00 |
2.1M |
| 2022-03-21 |
383.00 |
383.00 |
377.00 |
378.00 |
4.0M |
| 2022-03-18 |
385.00 |
385.00 |
381.00 |
381.00 |
5.2M |
| 2022-03-17 |
386.00 |
388.00 |
385.00 |
385.00 |
2.6M |
| 2022-03-16 |
384.00 |
386.00 |
382.00 |
384.00 |
2.3M |
| 2022-03-15 |
382.00 |
385.00 |
380.00 |
381.00 |
3.4M |
| 2022-03-14 |
375.00 |
381.00 |
374.00 |
380.00 |
2.2M |
| 2022-03-11 |
375.00 |
378.00 |
373.00 |
377.00 |
3.5M |
| 2022-03-10 |
381.00 |
382.00 |
376.00 |
377.00 |
6.5M |
| 2022-03-09 |
368.00 |
372.00 |
363.00 |
372.00 |
4.2M |
| 2022-03-08 |
369.00 |
370.00 |
365.00 |
370.00 |
10.1M |
| 2022-03-07 |
369.00 |
375.00 |
369.00 |
371.00 |
10.1M |
| 2022-03-04 |
383.00 |
385.00 |
381.00 |
381.00 |
3.2M |
| 2022-03-03 |
386.00 |
386.00 |
383.00 |
385.00 |
4.4M |
| 2022-03-02 |
388.00 |
390.00 |
385.00 |
386.00 |
4.3M |
| 2022-03-01 |
392.00 |
392.00 |
389.00 |
390.00 |
1.9M |
| 2022-02-28 |
389.00 |
392.00 |
385.00 |
392.00 |
3.2M |
| 2022-02-25 |
389.00 |
390.00 |
387.00 |
388.00 |
2.7M |
| 2022-02-24 |
391.00 |
393.00 |
385.00 |
387.00 |
6.6M |
| 2022-02-23 |
394.00 |
396.00 |
391.00 |
393.00 |
3.8M |
| 2022-02-22 |
392.00 |
395.00 |
391.00 |
395.00 |
4.4M |
| 2022-02-21 |
397.00 |
399.00 |
395.00 |
398.00 |
2.5M |
| 2022-02-18 |
399.00 |
402.00 |
397.00 |
397.00 |
4.9M |
| 2022-02-17 |
388.00 |
402.00 |
387.00 |
399.00 |
10.6M |
| 2022-02-15 |
383.00 |
388.00 |
383.00 |
388.00 |
2.1M |
| 2022-02-14 |
385.00 |
386.00 |
382.00 |
383.00 |
4.2M |
| 2022-02-11 |
389.00 |
391.00 |
387.00 |
387.00 |
4.7M |
| 2022-02-10 |
389.00 |
393.00 |
388.00 |
391.00 |
4.0M |
| 2022-02-09 |
387.00 |
391.00 |
384.00 |
391.00 |
6.0M |
| 2022-02-08 |
382.00 |
387.00 |
382.00 |
387.00 |
3.1M |
| 2022-02-07 |
386.00 |
388.00 |
381.00 |
382.00 |
5.3M |
| 2022-02-04 |
387.00 |
388.00 |
386.00 |
386.00 |
1.5M |
| 2022-02-03 |
383.00 |
388.00 |
383.00 |
385.00 |
2.6M |
| 2022-02-02 |
386.00 |
387.00 |
383.00 |
384.00 |
2.1M |
| 2022-02-01 |
386.00 |
388.00 |
384.00 |
385.00 |
2.9M |
| 2022-01-31 |
389.00 |
389.00 |
384.00 |
385.00 |
3.3M |
| 2022-01-28 |
389.00 |
390.00 |
386.00 |
388.00 |
2.9M |
| 2022-01-27 |
383.00 |
393.00 |
382.00 |
389.00 |
11.9M |
| 2022-01-26 |
379.00 |
384.00 |
378.00 |
382.00 |
2.5M |
| 2022-01-25 |
376.00 |
378.00 |
376.00 |
378.00 |
1.6M |
| 2022-01-24 |
378.00 |
380.00 |
377.00 |
378.00 |
1.3M |
| 2022-01-21 |
378.00 |
379.00 |
376.00 |
378.00 |
2.5M |
| 2022-01-20 |
381.00 |
382.00 |
378.00 |
380.00 |
2.0M |
| 2022-01-19 |
380.00 |
383.00 |
380.00 |
380.00 |
2.5M |
| 2022-01-18 |
387.00 |
388.00 |
380.00 |
381.00 |
4.4M |
| 2022-01-17 |
390.00 |
391.00 |
387.00 |
388.00 |
1.7M |
| 2022-01-14 |
390.00 |
390.00 |
387.00 |
389.00 |
2.2M |
| 2022-01-13 |
391.00 |
391.00 |
388.00 |
390.00 |
1.5M |
| 2022-01-12 |
390.00 |
391.00 |
387.00 |
390.00 |
3.1M |
| 2022-01-11 |
382.00 |
389.00 |
382.00 |
389.00 |
2.2M |
| 2022-01-10 |
382.00 |
384.00 |
379.00 |
382.00 |
2.2M |
| 2022-01-07 |
382.00 |
384.00 |
380.00 |
380.00 |
3.7M |
| 2022-01-06 |
387.00 |
388.00 |
382.00 |
382.00 |
3.9M |
| 2022-01-05 |
387.00 |
389.00 |
386.00 |
388.00 |
2.1M |
| 2022-01-04 |
388.00 |
389.00 |
386.00 |
387.00 |
2.6M |