| 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 |
6,010.00 |
6,070.00 |
5,870.00 |
5,960.00 |
0.1M |
| 2022-12-28 |
5,830.00 |
6,030.00 |
5,790.00 |
6,020.00 |
0.1M |
| 2022-12-27 |
6,030.00 |
6,050.00 |
5,810.00 |
5,950.00 |
0.1M |
| 2022-12-26 |
6,140.00 |
6,180.00 |
5,780.00 |
6,140.00 |
0.1M |
| 2022-12-23 |
6,250.00 |
6,280.00 |
6,060.00 |
6,200.00 |
0.1M |
| 2022-12-22 |
6,230.00 |
6,250.00 |
6,160.00 |
6,250.00 |
0.1M |
| 2022-12-21 |
6,070.00 |
6,200.00 |
5,990.00 |
6,190.00 |
0.1M |
| 2022-12-20 |
6,100.00 |
6,160.00 |
5,930.00 |
6,150.00 |
0.1M |
| 2022-12-19 |
6,230.00 |
6,230.00 |
6,080.00 |
6,160.00 |
0.1M |
| 2022-12-18 |
6,250.00 |
6,250.00 |
6,250.00 |
6,250.00 |
0.0M |
| 2022-12-16 |
6,180.00 |
6,320.00 |
6,140.00 |
6,250.00 |
0.0M |
| 2022-12-15 |
6,180.00 |
6,250.00 |
6,110.00 |
6,250.00 |
0.1M |
| 2022-12-14 |
6,170.00 |
6,180.00 |
6,090.00 |
6,180.00 |
0.0M |
| 2022-12-13 |
6,190.00 |
6,220.00 |
6,110.00 |
6,200.00 |
0.1M |
| 2022-12-12 |
6,310.00 |
6,310.00 |
6,120.00 |
6,250.00 |
0.0M |
| 2022-12-11 |
6,290.00 |
6,290.00 |
6,290.00 |
6,290.00 |
0.0M |
| 2022-12-09 |
5,990.00 |
6,350.00 |
5,880.00 |
6,290.00 |
0.1M |
| 2022-12-08 |
5,940.00 |
6,000.00 |
5,700.00 |
6,000.00 |
0.1M |
| 2022-12-07 |
6,030.00 |
6,040.00 |
5,930.00 |
6,000.00 |
0.0M |
| 2022-12-06 |
6,120.00 |
6,130.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2022-12-05 |
6,070.00 |
6,120.00 |
6,020.00 |
6,120.00 |
0.0M |
| 2022-12-04 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2022-12-02 |
6,190.00 |
6,190.00 |
5,960.00 |
6,100.00 |
0.0M |
| 2022-12-01 |
6,210.00 |
6,250.00 |
5,800.00 |
6,180.00 |
0.1M |
| 2022-11-30 |
5,920.00 |
6,220.00 |
5,860.00 |
6,180.00 |
0.1M |
| 2022-11-29 |
6,000.00 |
6,030.00 |
5,770.00 |
5,920.00 |
0.0M |
| 2022-11-28 |
6,000.00 |
6,180.00 |
5,820.00 |
6,100.00 |
0.0M |
| 2022-11-27 |
6,010.00 |
6,010.00 |
6,010.00 |
6,010.00 |
0.0M |
| 2022-11-25 |
6,150.00 |
6,180.00 |
5,820.00 |
6,010.00 |
0.1M |
| 2022-11-24 |
6,200.00 |
6,200.00 |
6,110.00 |
6,150.00 |
0.0M |
| 2022-11-23 |
5,960.00 |
6,180.00 |
5,880.00 |
6,150.00 |
0.1M |
| 2022-11-22 |
5,960.00 |
6,000.00 |
5,880.00 |
5,990.00 |
0.0M |
| 2022-11-21 |
6,050.00 |
6,070.00 |
5,900.00 |
6,020.00 |
0.0M |
| 2022-11-18 |
5,930.00 |
6,050.00 |
5,750.00 |
5,990.00 |
0.1M |
| 2022-11-17 |
5,760.00 |
6,000.00 |
5,740.00 |
5,990.00 |
0.1M |
| 2022-11-16 |
5,480.00 |
5,790.00 |
5,380.00 |
5,760.00 |
0.1M |
| 2022-11-15 |
5,300.00 |
5,340.00 |
5,110.00 |
5,340.00 |
0.0M |
| 2022-11-14 |
5,180.00 |
5,270.00 |
5,020.00 |
5,260.00 |
0.0M |
| 2022-11-11 |
5,150.00 |
5,270.00 |
4,995.00 |
5,130.00 |
0.0M |
| 2022-11-10 |
5,050.00 |
5,100.00 |
4,850.00 |
5,070.00 |
0.0M |
| 2022-11-09 |
4,930.00 |
5,050.00 |
4,785.00 |
5,050.00 |
0.1M |
| 2022-11-08 |
5,100.00 |
5,130.00 |
4,795.00 |
4,980.00 |
0.1M |
| 2022-11-07 |
5,360.00 |
5,360.00 |
4,705.00 |
5,100.00 |
0.2M |
| 2022-11-06 |
5,360.00 |
5,360.00 |
5,360.00 |
5,360.00 |
0.0M |
| 2022-11-04 |
6,200.00 |
6,200.00 |
4,850.00 |
5,360.00 |
0.4M |
| 2022-10-04 |
6,610.00 |
6,620.00 |
6,460.00 |
6,590.00 |
0.1M |
| 2022-10-03 |
6,620.00 |
6,620.00 |
6,620.00 |
6,620.00 |
0.0M |
| 2022-09-30 |
6,530.00 |
6,630.00 |
6,480.00 |
6,620.00 |
0.1M |
| 2022-09-29 |
6,470.00 |
6,620.00 |
6,390.00 |
6,600.00 |
0.1M |
| 2022-09-28 |
6,530.00 |
6,540.00 |
6,310.00 |
6,530.00 |
0.1M |
| 2022-09-27 |
6,580.00 |
6,580.00 |
6,420.00 |
6,530.00 |
0.1M |
| 2022-09-26 |
6,540.00 |
6,600.00 |
6,360.00 |
6,580.00 |
0.1M |
| 2022-09-23 |
6,450.00 |
6,550.00 |
6,370.00 |
6,550.00 |
0.1M |
| 2022-09-22 |
6,390.00 |
6,460.00 |
6,320.00 |
6,450.00 |
0.0M |
| 2022-09-21 |
6,490.00 |
6,540.00 |
6,350.00 |
6,490.00 |
0.0M |
| 2022-09-20 |
6,200.00 |
6,490.00 |
6,150.00 |
6,490.00 |
0.0M |
| 2022-09-19 |
6,290.00 |
6,320.00 |
6,010.00 |
6,270.00 |
0.0M |
| 2022-09-16 |
6,400.00 |
6,410.00 |
6,290.00 |
6,340.00 |
0.0M |
| 2022-09-15 |
6,380.00 |
6,440.00 |
6,330.00 |
6,420.00 |
0.0M |
| 2022-09-14 |
6,270.00 |
6,400.00 |
6,200.00 |
6,380.00 |
0.1M |
| 2022-09-13 |
6,220.00 |
6,270.00 |
6,130.00 |
6,270.00 |
0.0M |
| 2022-09-08 |
6,230.00 |
6,250.00 |
6,100.00 |
6,240.00 |
0.0M |
| 2022-09-07 |
6,370.00 |
6,370.00 |
6,150.00 |
6,290.00 |
0.0M |
| 2022-09-06 |
6,230.00 |
6,360.00 |
6,100.00 |
6,310.00 |
0.0M |
| 2022-09-05 |
6,300.00 |
6,300.00 |
6,070.00 |
6,300.00 |
0.0M |
| 2022-09-02 |
6,280.00 |
6,390.00 |
6,250.00 |
6,300.00 |
0.0M |
| 2022-09-01 |
6,390.00 |
6,400.00 |
6,080.00 |
6,340.00 |
0.1M |
| 2022-08-31 |
6,220.00 |
6,330.00 |
6,150.00 |
6,330.00 |
0.1M |
| 2022-08-30 |
6,110.00 |
6,220.00 |
6,110.00 |
6,220.00 |
0.0M |
| 2022-08-29 |
6,190.00 |
6,210.00 |
6,010.00 |
6,200.00 |
0.0M |
| 2022-08-28 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2022-08-26 |
6,200.00 |
6,220.00 |
6,150.00 |
6,200.00 |
0.0M |
| 2022-08-25 |
6,130.00 |
6,200.00 |
6,040.00 |
6,190.00 |
0.0M |
| 2022-08-24 |
6,100.00 |
6,140.00 |
6,040.00 |
6,130.00 |
0.0M |
| 2022-08-23 |
6,030.00 |
6,180.00 |
5,990.00 |
6,100.00 |
0.0M |
| 2022-08-22 |
5,900.00 |
6,150.00 |
5,760.00 |
6,100.00 |
0.1M |
| 2022-08-19 |
5,910.00 |
5,920.00 |
5,790.00 |
5,900.00 |
0.1M |
| 2022-08-18 |
5,680.00 |
5,850.00 |
5,670.00 |
5,850.00 |
0.1M |
| 2022-08-17 |
5,650.00 |
5,690.00 |
5,610.00 |
5,680.00 |
0.0M |
| 2022-08-16 |
5,630.00 |
5,700.00 |
5,560.00 |
5,630.00 |
0.0M |
| 2022-08-12 |
5,570.00 |
5,630.00 |
5,480.00 |
5,630.00 |
0.1M |
| 2022-08-11 |
5,500.00 |
5,600.00 |
5,480.00 |
5,570.00 |
0.0M |
| 2022-08-10 |
5,520.00 |
5,530.00 |
5,440.00 |
5,530.00 |
0.0M |
| 2022-08-09 |
5,440.00 |
5,550.00 |
5,390.00 |
5,520.00 |
0.0M |
| 2022-08-08 |
5,440.00 |
5,500.00 |
5,350.00 |
5,440.00 |
0.0M |
| 2022-08-05 |
5,350.00 |
5,450.00 |
5,280.00 |
5,440.00 |
0.0M |
| 2022-08-04 |
5,300.00 |
5,370.00 |
5,210.00 |
5,350.00 |
0.0M |
| 2022-08-03 |
5,330.00 |
5,360.00 |
5,200.00 |
5,330.00 |
0.0M |
| 2022-08-02 |
5,380.00 |
5,390.00 |
5,140.00 |
5,390.00 |
0.0M |
| 2022-08-01 |
5,430.00 |
5,430.00 |
5,310.00 |
5,380.00 |
0.0M |
| 2022-07-29 |
5,420.00 |
5,430.00 |
5,310.00 |
5,430.00 |
0.0M |
| 2022-07-28 |
5,310.00 |
5,450.00 |
5,260.00 |
5,420.00 |
0.0M |
| 2022-07-27 |
5,290.00 |
5,340.00 |
5,160.00 |
5,310.00 |
0.0M |
| 2022-07-26 |
5,360.00 |
5,360.00 |
5,300.00 |
5,340.00 |
0.0M |
| 2022-07-25 |
5,350.00 |
5,380.00 |
5,210.00 |
5,360.00 |
0.0M |
| 2022-07-22 |
5,210.00 |
5,370.00 |
5,150.00 |
5,350.00 |
0.0M |
| 2022-07-21 |
5,260.00 |
5,300.00 |
5,210.00 |
5,270.00 |
0.0M |
| 2022-07-20 |
5,120.00 |
5,300.00 |
5,080.00 |
5,260.00 |
0.0M |
| 2022-07-19 |
5,250.00 |
5,250.00 |
5,010.00 |
5,120.00 |
0.0M |
| 2022-07-18 |
5,310.00 |
5,370.00 |
5,210.00 |
5,260.00 |
0.0M |
| 2022-07-15 |
5,130.00 |
5,330.00 |
5,130.00 |
5,310.00 |
0.0M |
| 2022-07-14 |
4,930.00 |
5,220.00 |
4,870.00 |
5,190.00 |
0.0M |
| 2022-07-13 |
4,835.00 |
4,950.00 |
4,835.00 |
4,930.00 |
0.0M |
| 2022-07-12 |
4,820.00 |
4,910.00 |
4,800.00 |
4,910.00 |
0.0M |
| 2022-07-11 |
4,780.00 |
4,880.00 |
4,765.00 |
4,870.00 |
0.0M |
| 2022-07-08 |
4,710.00 |
4,905.00 |
4,710.00 |
4,780.00 |
0.0M |
| 2022-07-07 |
4,585.00 |
4,780.00 |
4,585.00 |
4,710.00 |
0.0M |
| 2022-07-06 |
4,620.00 |
4,650.00 |
4,485.00 |
4,585.00 |
0.0M |
| 2022-07-05 |
4,290.00 |
4,540.00 |
4,270.00 |
4,485.00 |
0.0M |
| 2022-07-04 |
4,355.00 |
4,380.00 |
4,260.00 |
4,290.00 |
0.0M |
| 2022-07-01 |
4,340.00 |
4,405.00 |
4,255.00 |
4,400.00 |
0.0M |
| 2022-06-30 |
4,415.00 |
4,485.00 |
4,370.00 |
4,405.00 |
0.0M |
| 2022-06-29 |
4,375.00 |
4,415.00 |
4,325.00 |
4,415.00 |
0.0M |
| 2022-06-28 |
4,425.00 |
4,435.00 |
4,305.00 |
4,375.00 |
0.0M |
| 2022-06-27 |
4,375.00 |
4,460.00 |
4,345.00 |
4,385.00 |
0.0M |
| 2022-06-24 |
4,155.00 |
4,350.00 |
4,000.00 |
4,335.00 |
0.0M |
| 2022-06-23 |
4,270.00 |
4,270.00 |
4,055.00 |
4,155.00 |
0.0M |
| 2022-06-22 |
4,545.00 |
4,570.00 |
4,165.00 |
4,270.00 |
0.0M |
| 2022-06-21 |
4,640.00 |
4,645.00 |
4,420.00 |
4,545.00 |
0.0M |
| 2022-06-20 |
4,950.00 |
4,950.00 |
4,535.00 |
4,645.00 |
0.0M |
| 2022-06-17 |
4,955.00 |
5,020.00 |
4,800.00 |
4,950.00 |
0.0M |
| 2022-06-16 |
4,790.00 |
5,040.00 |
4,785.00 |
4,955.00 |
0.0M |
| 2022-06-15 |
4,920.00 |
4,970.00 |
4,810.00 |
4,810.00 |
0.0M |
| 2022-06-14 |
4,900.00 |
5,020.00 |
4,710.00 |
5,020.00 |
0.0M |
| 2022-06-13 |
5,200.00 |
5,200.00 |
4,850.00 |
5,130.00 |
0.0M |
| 2022-06-10 |
5,200.00 |
5,280.00 |
5,130.00 |
5,260.00 |
0.0M |
| 2022-06-09 |
5,150.00 |
5,210.00 |
5,050.00 |
5,200.00 |
0.0M |
| 2022-06-08 |
5,230.00 |
5,330.00 |
5,120.00 |
5,210.00 |
0.1M |
| 2022-06-07 |
5,550.00 |
5,600.00 |
5,360.00 |
5,390.00 |
0.0M |
| 2022-06-06 |
5,550.00 |
5,550.00 |
5,550.00 |
5,550.00 |
0.0M |
| 2022-06-03 |
5,590.00 |
5,650.00 |
5,490.00 |
5,550.00 |
0.0M |
| 2022-06-02 |
5,500.00 |
5,650.00 |
5,500.00 |
5,590.00 |
0.0M |
| 2022-05-31 |
5,440.00 |
5,600.00 |
5,380.00 |
5,500.00 |
0.0M |
| 2022-05-30 |
5,440.00 |
5,570.00 |
5,380.00 |
5,440.00 |
0.0M |
| 2022-05-27 |
5,510.00 |
5,510.00 |
5,380.00 |
5,440.00 |
0.0M |
| 2022-05-26 |
5,550.00 |
5,550.00 |
5,410.00 |
5,510.00 |
0.0M |
| 2022-05-25 |
5,590.00 |
5,600.00 |
5,400.00 |
5,560.00 |
0.0M |
| 2022-05-24 |
5,650.00 |
5,700.00 |
5,550.00 |
5,650.00 |
0.0M |
| 2022-05-23 |
5,740.00 |
5,800.00 |
5,600.00 |
5,650.00 |
0.0M |
| 2022-05-20 |
5,550.00 |
5,700.00 |
5,550.00 |
5,690.00 |
0.0M |
| 2022-05-19 |
5,620.00 |
5,740.00 |
5,410.00 |
5,700.00 |
0.0M |
| 2022-05-18 |
5,510.00 |
5,700.00 |
5,510.00 |
5,670.00 |
0.0M |
| 2022-05-17 |
5,740.00 |
5,740.00 |
5,390.00 |
5,510.00 |
0.0M |
| 2022-05-16 |
5,810.00 |
5,850.00 |
5,690.00 |
5,740.00 |
0.0M |
| 2022-05-13 |
5,800.00 |
5,820.00 |
5,520.00 |
5,760.00 |
0.0M |
| 2022-05-12 |
5,930.00 |
5,950.00 |
5,800.00 |
5,850.00 |
0.0M |
| 2022-05-11 |
5,850.00 |
5,940.00 |
5,600.00 |
5,890.00 |
0.0M |
| 2022-05-10 |
5,720.00 |
5,900.00 |
5,680.00 |
5,900.00 |
0.0M |
| 2022-05-09 |
6,070.00 |
6,130.00 |
5,750.00 |
5,970.00 |
0.0M |
| 2022-05-06 |
6,140.00 |
6,140.00 |
6,050.00 |
6,070.00 |
0.0M |
| 2022-05-04 |
6,150.00 |
6,170.00 |
6,080.00 |
6,150.00 |
0.0M |
| 2022-05-03 |
5,990.00 |
6,090.00 |
5,980.00 |
6,080.00 |
0.0M |
| 2022-05-02 |
5,910.00 |
6,020.00 |
5,830.00 |
5,960.00 |
0.1M |
| 2022-04-29 |
5,620.00 |
5,860.00 |
5,530.00 |
5,860.00 |
0.1M |
| 2022-04-28 |
5,650.00 |
5,890.00 |
5,480.00 |
5,610.00 |
0.1M |
| 2022-04-27 |
5,300.00 |
5,780.00 |
5,300.00 |
5,650.00 |
0.1M |
| 2022-04-26 |
5,910.00 |
5,990.00 |
5,650.00 |
5,690.00 |
0.1M |
| 2022-04-25 |
5,960.00 |
5,980.00 |
5,830.00 |
5,910.00 |
0.0M |
| 2022-04-22 |
6,010.00 |
6,290.00 |
5,800.00 |
5,830.00 |
0.2M |
| 2022-03-10 |
5,620.00 |
5,900.00 |
5,620.00 |
5,850.00 |
0.0M |
| 2022-03-08 |
5,700.00 |
5,860.00 |
5,660.00 |
5,770.00 |
0.0M |
| 2022-03-07 |
5,990.00 |
6,060.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2022-03-04 |
6,200.00 |
6,200.00 |
5,980.00 |
6,060.00 |
0.0M |
| 2022-03-03 |
6,210.00 |
6,240.00 |
6,120.00 |
6,150.00 |
0.0M |
| 2022-03-02 |
6,140.00 |
6,210.00 |
6,120.00 |
6,180.00 |
0.0M |
| 2022-03-01 |
6,130.00 |
6,130.00 |
6,130.00 |
6,130.00 |
0.0M |
| 2022-02-28 |
6,210.00 |
6,210.00 |
6,070.00 |
6,130.00 |
0.0M |
| 2022-02-25 |
5,910.00 |
6,100.00 |
5,910.00 |
6,100.00 |
0.0M |
| 2022-02-24 |
6,070.00 |
6,100.00 |
5,900.00 |
5,910.00 |
0.0M |
| 2022-02-23 |
5,890.00 |
6,050.00 |
5,890.00 |
6,030.00 |
0.0M |
| 2022-02-22 |
6,130.00 |
6,170.00 |
5,950.00 |
5,950.00 |
0.0M |
| 2022-02-21 |
6,060.00 |
6,240.00 |
6,050.00 |
6,130.00 |
0.0M |
| 2022-02-18 |
6,100.00 |
6,200.00 |
6,010.00 |
6,180.00 |
0.0M |
| 2022-02-17 |
6,220.00 |
6,240.00 |
5,950.00 |
6,140.00 |
0.0M |
| 2022-02-16 |
6,200.00 |
6,240.00 |
6,050.00 |
6,160.00 |
0.0M |
| 2022-02-15 |
6,050.00 |
6,220.00 |
5,900.00 |
6,080.00 |
0.0M |
| 2022-02-14 |
5,940.00 |
6,160.00 |
5,890.00 |
6,110.00 |
0.0M |
| 2022-02-11 |
5,890.00 |
6,470.00 |
5,850.00 |
6,000.00 |
0.1M |
| 2022-02-10 |
5,790.00 |
6,230.00 |
5,790.00 |
5,840.00 |
0.0M |
| 2022-02-09 |
5,770.00 |
5,840.00 |
5,720.00 |
5,780.00 |
0.0M |
| 2022-02-08 |
5,960.00 |
6,050.00 |
5,700.00 |
5,770.00 |
0.0M |
| 2022-02-07 |
6,030.00 |
6,030.00 |
5,840.00 |
5,960.00 |
0.0M |
| 2022-02-04 |
6,030.00 |
6,100.00 |
5,960.00 |
5,970.00 |
0.0M |
| 2022-02-03 |
5,970.00 |
6,200.00 |
5,940.00 |
6,000.00 |
0.0M |
| 2022-01-28 |
5,920.00 |
6,020.00 |
5,800.00 |
5,940.00 |
0.0M |
| 2022-01-27 |
5,920.00 |
6,300.00 |
5,770.00 |
5,920.00 |
0.0M |
| 2022-01-26 |
6,380.00 |
6,500.00 |
5,930.00 |
6,000.00 |
0.1M |
| 2022-01-25 |
6,600.00 |
6,780.00 |
6,150.00 |
6,400.00 |
0.1M |
| 2022-01-24 |
6,600.00 |
6,730.00 |
6,570.00 |
6,620.00 |
0.1M |
| 2022-01-21 |
6,710.00 |
6,730.00 |
6,500.00 |
6,650.00 |
0.0M |
| 2022-01-20 |
6,670.00 |
6,720.00 |
6,600.00 |
6,700.00 |
0.0M |
| 2022-01-19 |
6,660.00 |
6,710.00 |
6,560.00 |
6,670.00 |
0.0M |
| 2022-01-18 |
6,660.00 |
6,790.00 |
6,570.00 |
6,750.00 |
0.1M |
| 2022-01-17 |
6,720.00 |
6,730.00 |
6,500.00 |
6,730.00 |
0.1M |
| 2022-01-14 |
6,800.00 |
6,800.00 |
6,670.00 |
6,780.00 |
0.0M |
| 2022-01-13 |
6,800.00 |
6,810.00 |
6,700.00 |
6,800.00 |
0.1M |
| 2022-01-12 |
6,730.00 |
6,840.00 |
6,650.00 |
6,790.00 |
0.0M |
| 2022-01-11 |
6,700.00 |
6,750.00 |
6,550.00 |
6,730.00 |
0.0M |
| 2022-01-10 |
6,600.00 |
6,740.00 |
6,550.00 |
6,700.00 |
0.1M |
| 2022-01-09 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2022-01-07 |
6,250.00 |
6,640.00 |
6,220.00 |
6,600.00 |
0.1M |
| 2022-01-06 |
6,370.00 |
6,400.00 |
6,240.00 |
6,310.00 |
0.0M |
| 2022-01-05 |
6,490.00 |
6,500.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2022-01-04 |
6,480.00 |
6,540.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2022-01-03 |
6,540.00 |
6,550.00 |
6,340.00 |
6,480.00 |
0.0M |