| 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 |
3,715.00 |
3,723.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2022-12-29 |
3,727.50 |
3,755.00 |
3,705.00 |
3,710.00 |
0.0M |
| 2022-12-28 |
3,685.00 |
3,752.00 |
3,678.00 |
3,720.00 |
0.0M |
| 2022-12-27 |
3,642.00 |
3,700.00 |
3,640.00 |
3,685.00 |
0.0M |
| 2022-12-26 |
3,640.00 |
3,640.00 |
3,640.00 |
3,635.00 |
0.0M |
| 2022-12-23 |
3,641.00 |
3,652.00 |
3,638.18 |
3,631.36 |
0.0M |
| 2022-12-22 |
3,645.00 |
3,645.00 |
3,638.93 |
3,637.00 |
0.0M |
| 2022-12-21 |
3,670.00 |
3,670.00 |
3,640.00 |
3,637.00 |
0.0M |
| 2022-12-20 |
3,655.00 |
3,670.00 |
3,643.00 |
3,640.00 |
0.0M |
| 2022-12-19 |
3,660.00 |
3,670.00 |
3,652.00 |
3,655.00 |
0.0M |
| 2022-12-16 |
3,683.00 |
3,695.00 |
3,658.00 |
3,655.00 |
0.0M |
| 2022-12-15 |
3,695.00 |
3,697.19 |
3,675.00 |
3,675.00 |
0.0M |
| 2022-12-14 |
3,695.00 |
3,700.00 |
3,690.00 |
3,692.00 |
0.0M |
| 2022-12-13 |
3,690.00 |
3,697.00 |
3,687.00 |
3,690.00 |
0.0M |
| 2022-12-12 |
3,690.00 |
3,695.19 |
3,687.00 |
3,690.00 |
0.0M |
| 2022-12-09 |
3,688.00 |
3,705.00 |
3,686.00 |
3,685.00 |
0.0M |
| 2022-12-08 |
3,690.00 |
3,696.00 |
3,685.00 |
3,685.00 |
0.0M |
| 2022-12-07 |
3,700.00 |
3,705.00 |
3,687.16 |
3,685.00 |
0.0M |
| 2022-12-06 |
3,710.00 |
3,729.00 |
3,693.00 |
3,690.00 |
0.0M |
| 2022-12-05 |
3,730.00 |
3,750.00 |
3,710.00 |
3,705.00 |
0.0M |
| 2022-12-02 |
3,745.00 |
3,745.00 |
3,725.00 |
3,725.00 |
0.0M |
| 2022-12-01 |
3,745.00 |
3,750.00 |
3,735.00 |
3,735.50 |
0.0M |
| 2022-11-30 |
3,738.00 |
3,750.00 |
3,735.00 |
3,740.00 |
0.0M |
| 2022-11-29 |
3,738.00 |
3,740.00 |
3,735.00 |
3,735.00 |
0.0M |
| 2022-11-28 |
3,740.00 |
3,750.00 |
3,734.00 |
3,730.00 |
0.0M |
| 2022-11-25 |
3,734.00 |
3,740.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2022-11-24 |
3,740.00 |
3,740.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2022-11-23 |
3,737.00 |
3,740.00 |
3,729.74 |
3,735.00 |
0.0M |
| 2022-11-22 |
3,740.00 |
3,748.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2022-11-21 |
3,730.00 |
3,760.00 |
3,728.00 |
3,740.00 |
0.0M |
| 2022-11-18 |
3,745.00 |
3,745.00 |
3,728.00 |
3,733.00 |
0.0M |
| 2022-11-17 |
3,745.00 |
3,750.00 |
3,729.29 |
3,733.00 |
0.0M |
| 2022-11-16 |
3,760.00 |
3,760.00 |
3,740.00 |
3,745.00 |
0.0M |
| 2022-11-15 |
3,760.00 |
3,780.00 |
3,744.00 |
3,745.00 |
0.0M |
| 2022-11-14 |
3,760.00 |
3,785.00 |
3,749.73 |
3,773.00 |
0.0M |
| 2022-11-11 |
3,775.00 |
3,780.00 |
3,750.00 |
3,773.00 |
0.0M |
| 2022-11-10 |
3,770.00 |
3,788.00 |
3,767.00 |
3,770.67 |
0.0M |
| 2022-11-09 |
3,788.00 |
3,788.00 |
3,760.00 |
3,770.00 |
0.0M |
| 2022-11-08 |
3,775.00 |
3,795.00 |
3,770.00 |
3,775.00 |
0.0M |
| 2022-11-07 |
3,810.00 |
3,810.00 |
3,771.22 |
3,775.00 |
0.0M |
| 2022-11-04 |
3,828.00 |
3,828.00 |
3,778.45 |
3,780.00 |
0.0M |
| 2022-11-03 |
3,780.00 |
3,805.00 |
3,767.79 |
3,796.20 |
0.0M |
| 2022-11-02 |
3,785.00 |
3,805.00 |
3,765.00 |
3,770.00 |
0.0M |
| 2022-11-01 |
3,810.00 |
3,810.00 |
3,775.00 |
3,785.00 |
0.0M |
| 2022-10-31 |
3,797.00 |
3,823.00 |
3,790.00 |
3,795.00 |
0.0M |
| 2022-10-28 |
3,828.00 |
3,828.00 |
3,797.86 |
3,800.00 |
0.0M |
| 2022-10-27 |
3,811.00 |
3,828.00 |
3,807.00 |
3,810.00 |
0.0M |
| 2022-10-26 |
3,828.00 |
3,828.00 |
3,804.38 |
3,810.00 |
0.0M |
| 2022-10-25 |
3,808.00 |
3,823.00 |
3,797.00 |
3,810.00 |
0.0M |
| 2022-10-24 |
3,828.00 |
3,828.00 |
3,797.20 |
3,808.19 |
0.0M |
| 2022-10-21 |
3,805.00 |
3,815.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2022-10-20 |
3,828.00 |
3,828.00 |
3,797.00 |
3,800.00 |
0.0M |
| 2022-10-19 |
3,828.00 |
3,828.00 |
3,800.00 |
3,828.00 |
0.0M |
| 2022-10-18 |
3,828.00 |
3,830.00 |
3,815.00 |
3,820.00 |
0.0M |
| 2022-10-17 |
3,825.00 |
3,853.00 |
3,823.00 |
3,831.00 |
0.0M |
| 2022-10-14 |
3,825.00 |
3,850.00 |
3,820.00 |
3,824.13 |
0.0M |
| 2022-10-13 |
3,825.00 |
3,831.00 |
3,815.00 |
3,825.00 |
0.0M |
| 2022-10-12 |
3,825.00 |
3,832.00 |
3,815.00 |
3,825.00 |
0.0M |
| 2022-10-11 |
3,825.00 |
3,853.00 |
3,815.00 |
3,830.00 |
0.0M |
| 2022-10-10 |
3,815.00 |
3,825.00 |
3,814.00 |
3,825.00 |
0.0M |
| 2022-10-07 |
3,815.00 |
3,825.00 |
3,810.00 |
3,815.00 |
0.0M |
| 2022-10-06 |
3,820.00 |
3,850.00 |
3,812.00 |
3,815.00 |
0.0M |
| 2022-10-05 |
3,855.00 |
3,855.00 |
3,805.00 |
3,820.00 |
0.0M |
| 2022-10-04 |
3,850.00 |
3,853.00 |
3,815.00 |
3,825.00 |
0.0M |
| 2022-10-03 |
3,845.00 |
3,870.00 |
3,825.00 |
3,834.00 |
0.0M |
| 2022-09-30 |
3,850.00 |
3,870.00 |
3,841.00 |
3,848.00 |
0.0M |
| 2022-09-29 |
3,855.00 |
3,870.00 |
3,845.00 |
3,850.00 |
0.0M |
| 2022-09-28 |
3,852.00 |
3,875.00 |
3,850.00 |
3,867.00 |
0.0M |
| 2022-09-27 |
3,840.00 |
3,857.00 |
3,820.00 |
3,855.00 |
0.0M |
| 2022-09-26 |
3,821.00 |
3,846.00 |
3,805.00 |
3,820.00 |
0.0M |
| 2022-09-23 |
3,820.00 |
3,825.00 |
3,805.00 |
3,820.00 |
0.0M |
| 2022-09-22 |
3,825.00 |
3,825.00 |
3,805.00 |
3,820.00 |
0.0M |
| 2022-09-21 |
3,813.00 |
3,821.00 |
3,805.00 |
3,815.00 |
0.0M |
| 2022-09-20 |
3,810.00 |
3,816.00 |
3,805.00 |
3,812.41 |
0.0M |
| 2022-09-19 |
3,805.00 |
3,825.00 |
3,803.00 |
3,810.00 |
0.0M |
| 2022-09-16 |
3,805.00 |
3,811.00 |
3,802.98 |
3,810.00 |
0.0M |
| 2022-09-15 |
3,810.00 |
3,825.00 |
3,802.98 |
3,805.00 |
0.0M |
| 2022-09-14 |
3,805.00 |
3,825.00 |
3,800.00 |
3,810.00 |
0.0M |
| 2022-09-13 |
3,807.00 |
3,812.00 |
3,800.00 |
3,805.00 |
0.0M |
| 2022-09-12 |
3,819.00 |
3,825.00 |
3,801.20 |
3,801.20 |
0.0M |
| 2022-09-09 |
3,810.00 |
3,825.00 |
3,805.00 |
3,810.00 |
0.0M |
| 2022-09-08 |
3,810.00 |
3,825.00 |
3,805.00 |
3,815.00 |
0.0M |
| 2022-09-07 |
3,810.00 |
3,825.00 |
3,803.00 |
3,807.27 |
0.0M |
| 2022-09-06 |
3,825.00 |
3,825.00 |
3,803.00 |
3,815.00 |
0.0M |
| 2022-09-05 |
3,814.00 |
3,840.00 |
3,810.00 |
3,811.98 |
0.0M |
| 2022-09-02 |
3,796.00 |
3,817.00 |
3,796.00 |
3,815.00 |
0.0M |
| 2022-09-01 |
3,797.00 |
3,810.00 |
3,790.00 |
3,805.00 |
0.0M |
| 2022-08-31 |
3,763.00 |
3,816.68 |
3,763.00 |
3,800.00 |
0.0M |
| 2022-08-30 |
3,825.00 |
3,830.00 |
3,790.00 |
3,802.00 |
0.0M |
| 2022-08-29 |
3,805.00 |
3,835.00 |
3,785.00 |
3,825.00 |
0.0M |
| 2022-08-26 |
3,785.00 |
3,820.00 |
3,783.00 |
3,800.00 |
0.0M |
| 2022-08-25 |
3,805.00 |
3,805.00 |
3,775.00 |
3,790.00 |
0.0M |
| 2022-08-24 |
3,835.00 |
3,855.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2022-08-23 |
3,855.00 |
3,856.00 |
3,828.00 |
3,830.00 |
0.0M |
| 2022-08-22 |
3,840.00 |
3,856.00 |
3,820.00 |
3,855.00 |
0.0M |
| 2022-08-19 |
3,822.00 |
3,845.00 |
3,796.00 |
3,840.00 |
0.0M |
| 2022-08-18 |
3,785.00 |
3,825.00 |
3,785.00 |
3,825.00 |
0.0M |
| 2022-08-17 |
3,766.23 |
3,805.00 |
3,750.00 |
3,800.00 |
0.0M |
| 2022-08-16 |
3,763.00 |
3,775.00 |
3,745.00 |
3,770.00 |
0.0M |
| 2022-08-15 |
3,763.00 |
3,770.00 |
3,750.00 |
3,752.67 |
0.0M |
| 2022-08-12 |
3,810.00 |
3,810.00 |
3,760.00 |
3,765.00 |
0.0M |
| 2022-08-11 |
3,855.00 |
3,875.00 |
3,802.00 |
3,805.00 |
0.0M |
| 2022-08-10 |
3,870.00 |
3,875.00 |
3,853.00 |
3,855.00 |
0.0M |
| 2022-08-09 |
3,875.00 |
3,878.00 |
3,865.00 |
3,870.00 |
0.0M |
| 2022-08-08 |
3,875.00 |
3,880.00 |
3,855.00 |
3,870.00 |
0.0M |
| 2022-08-05 |
3,875.00 |
3,881.00 |
3,865.00 |
3,875.38 |
0.0M |
| 2022-08-04 |
3,876.00 |
3,876.00 |
3,855.00 |
3,875.00 |
0.0M |
| 2022-08-03 |
3,875.00 |
3,880.00 |
3,855.00 |
3,876.00 |
0.0M |
| 2022-08-02 |
3,860.00 |
3,879.00 |
3,855.00 |
3,875.00 |
0.0M |
| 2022-08-01 |
3,855.00 |
3,870.00 |
3,852.00 |
3,865.00 |
0.0M |
| 2022-07-29 |
3,870.00 |
3,870.00 |
3,850.00 |
3,853.61 |
0.0M |
| 2022-07-28 |
3,870.00 |
3,875.00 |
3,862.00 |
3,870.00 |
0.0M |
| 2022-07-27 |
3,845.00 |
3,875.00 |
3,840.00 |
3,870.00 |
0.0M |
| 2022-07-26 |
3,845.00 |
3,847.00 |
3,830.00 |
3,841.16 |
0.0M |
| 2022-07-25 |
3,845.00 |
3,850.00 |
3,825.00 |
3,845.00 |
0.0M |
| 2022-07-22 |
3,823.00 |
3,845.00 |
3,810.00 |
3,845.00 |
0.0M |
| 2022-07-21 |
3,803.00 |
3,825.00 |
3,800.00 |
3,823.00 |
0.0M |
| 2022-07-20 |
3,795.00 |
3,805.00 |
3,785.00 |
3,805.00 |
0.0M |
| 2022-07-19 |
3,785.00 |
3,798.00 |
3,763.00 |
3,795.00 |
0.0M |
| 2022-07-18 |
3,763.00 |
3,786.00 |
3,755.00 |
3,785.00 |
0.0M |
| 2022-07-15 |
3,763.00 |
3,765.00 |
3,755.00 |
3,765.00 |
0.0M |
| 2022-07-14 |
3,763.00 |
3,770.00 |
3,750.00 |
3,755.00 |
0.0M |
| 2022-07-13 |
3,763.00 |
3,776.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2022-07-12 |
3,763.00 |
3,780.00 |
3,750.00 |
3,770.00 |
0.0M |
| 2022-07-11 |
3,763.00 |
3,785.00 |
3,745.00 |
3,765.00 |
0.0M |
| 2022-07-08 |
3,763.00 |
3,765.00 |
3,735.00 |
3,751.24 |
0.0M |
| 2022-07-07 |
3,763.00 |
3,763.00 |
3,745.00 |
3,751.24 |
0.0M |
| 2022-07-06 |
3,709.00 |
3,760.00 |
3,690.00 |
3,760.00 |
0.0M |
| 2022-07-05 |
3,735.00 |
3,755.00 |
3,695.00 |
3,710.50 |
0.0M |
| 2022-07-04 |
3,763.00 |
3,763.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2022-07-01 |
3,763.00 |
3,770.00 |
3,740.00 |
3,741.00 |
0.0M |
| 2022-06-30 |
3,763.00 |
3,765.00 |
3,745.00 |
3,763.00 |
0.0M |
| 2022-06-29 |
3,763.00 |
3,763.00 |
3,740.00 |
3,750.00 |
0.0M |
| 2022-06-28 |
3,763.00 |
3,765.00 |
3,740.00 |
3,755.00 |
0.0M |
| 2022-06-27 |
3,763.00 |
3,763.00 |
3,730.00 |
3,745.00 |
0.0M |
| 2022-06-24 |
3,763.00 |
3,763.00 |
3,745.00 |
3,745.00 |
0.0M |
| 2022-06-23 |
3,745.00 |
3,780.00 |
3,739.00 |
3,763.00 |
0.0M |
| 2022-06-22 |
3,710.00 |
3,745.00 |
3,705.00 |
3,740.00 |
0.0M |
| 2022-06-21 |
3,705.00 |
3,735.00 |
3,687.00 |
3,708.00 |
0.0M |
| 2022-06-20 |
3,730.00 |
3,742.00 |
3,708.00 |
3,706.00 |
0.0M |
| 2022-06-17 |
3,768.00 |
3,805.00 |
3,725.00 |
3,725.00 |
0.0M |
| 2022-06-16 |
3,768.00 |
3,790.00 |
3,752.00 |
3,770.00 |
0.0M |
| 2022-06-15 |
3,768.00 |
3,777.00 |
3,748.01 |
3,755.00 |
0.0M |
| 2022-06-14 |
3,737.00 |
3,760.00 |
3,725.00 |
3,750.00 |
0.0M |
| 2022-06-13 |
3,695.00 |
3,745.19 |
3,683.00 |
3,735.00 |
0.0M |
| 2022-06-10 |
3,725.00 |
3,735.00 |
3,675.00 |
3,685.00 |
0.0M |
| 2022-06-09 |
3,725.00 |
3,748.27 |
3,724.14 |
3,718.27 |
0.0M |
| 2022-06-08 |
3,740.00 |
3,750.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2022-06-07 |
3,768.00 |
3,775.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2022-06-06 |
3,735.00 |
3,775.00 |
3,725.00 |
3,740.39 |
0.0M |
| 2022-06-03 |
3,738.50 |
3,738.69 |
3,737.96 |
3,729.92 |
0.0M |
| 2022-06-02 |
3,792.50 |
3,798.00 |
3,730.00 |
3,730.00 |
0.0M |
| 2022-06-01 |
3,768.00 |
3,805.00 |
3,765.00 |
3,785.00 |
0.0M |
| 2022-05-31 |
3,768.00 |
3,805.00 |
3,750.00 |
3,775.00 |
0.0M |
| 2022-05-30 |
3,730.00 |
3,785.00 |
3,721.00 |
3,763.00 |
0.0M |
| 2022-05-27 |
3,710.00 |
3,735.00 |
3,690.00 |
3,725.00 |
0.0M |
| 2022-05-26 |
3,690.00 |
3,710.19 |
3,665.00 |
3,705.00 |
0.0M |
| 2022-05-25 |
3,671.50 |
3,698.00 |
3,650.00 |
3,685.00 |
0.0M |
| 2022-05-24 |
3,658.00 |
3,674.19 |
3,645.00 |
3,663.00 |
0.0M |
| 2022-05-23 |
3,652.50 |
3,667.00 |
3,630.00 |
3,655.00 |
0.0M |
| 2022-05-20 |
3,644.00 |
3,665.00 |
3,625.00 |
3,645.00 |
0.0M |
| 2022-05-19 |
3,650.00 |
3,665.00 |
3,630.00 |
3,640.00 |
0.0M |
| 2022-05-18 |
3,660.00 |
3,678.00 |
3,630.00 |
3,645.00 |
0.0M |
| 2022-05-17 |
3,628.00 |
3,675.00 |
3,623.00 |
3,660.00 |
0.0M |
| 2022-05-16 |
3,610.00 |
3,632.00 |
3,605.00 |
3,625.00 |
0.0M |
| 2022-05-13 |
3,590.00 |
3,615.00 |
3,590.00 |
3,605.00 |
0.0M |
| 2022-05-12 |
3,595.00 |
3,608.36 |
3,585.00 |
3,600.00 |
0.0M |
| 2022-05-11 |
3,585.00 |
3,602.00 |
3,580.00 |
3,590.00 |
0.0M |
| 2022-05-10 |
3,580.00 |
3,600.00 |
3,575.00 |
3,580.00 |
0.0M |
| 2022-05-09 |
3,540.00 |
3,593.00 |
3,540.00 |
3,580.00 |
0.0M |
| 2022-05-06 |
3,555.00 |
3,565.00 |
3,540.00 |
3,553.44 |
0.0M |
| 2022-05-05 |
3,555.00 |
3,575.00 |
3,540.00 |
3,545.00 |
0.0M |
| 2022-05-04 |
3,540.00 |
3,563.00 |
3,535.00 |
3,550.00 |
0.0M |
| 2022-05-03 |
3,553.00 |
3,560.00 |
3,535.00 |
3,540.00 |
0.0M |
| 2022-05-02 |
3,559.33 |
3,559.33 |
3,555.00 |
3,550.00 |
0.0M |
| 2022-04-29 |
3,565.00 |
3,573.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2022-04-28 |
3,565.00 |
3,575.00 |
3,543.00 |
3,556.00 |
0.0M |
| 2022-04-27 |
3,543.00 |
3,580.00 |
3,530.00 |
3,560.00 |
0.0M |
| 2022-04-26 |
3,530.00 |
3,553.00 |
3,520.00 |
3,536.00 |
0.0M |
| 2022-04-25 |
3,532.00 |
3,535.00 |
3,515.00 |
3,525.00 |
0.0M |
| 2022-04-22 |
3,520.00 |
3,545.00 |
3,517.25 |
3,511.49 |
0.0M |
| 2022-04-21 |
3,535.00 |
3,538.00 |
3,510.00 |
3,525.00 |
0.0M |
| 2022-04-20 |
3,519.00 |
3,538.00 |
3,517.00 |
3,530.00 |
0.0M |
| 2022-04-19 |
3,520.00 |
3,542.00 |
3,510.00 |
3,515.00 |
0.0M |
| 2022-04-18 |
3,535.44 |
3,535.44 |
3,518.25 |
3,511.49 |
0.0M |
| 2022-04-15 |
3,520.00 |
3,520.00 |
3,520.00 |
3,515.00 |
0.0M |
| 2022-04-14 |
3,520.00 |
3,523.00 |
3,510.00 |
3,513.58 |
0.0M |
| 2022-04-13 |
3,520.00 |
3,545.00 |
3,510.00 |
3,515.00 |
0.0M |
| 2022-04-12 |
3,536.00 |
3,540.00 |
3,516.75 |
3,513.58 |
0.0M |
| 2022-04-11 |
3,534.00 |
3,550.00 |
3,525.00 |
3,523.86 |
0.0M |
| 2022-04-08 |
3,540.00 |
3,545.50 |
3,540.00 |
3,540.00 |
0.0M |
| 2022-04-07 |
3,552.00 |
3,555.00 |
3,542.00 |
3,540.00 |
0.0M |
| 2022-04-06 |
3,545.00 |
3,561.00 |
3,527.00 |
3,545.00 |
0.0M |
| 2022-04-05 |
3,556.00 |
3,559.50 |
3,544.00 |
3,540.00 |
0.0M |
| 2022-04-04 |
3,585.00 |
3,595.00 |
3,534.00 |
3,550.00 |
0.0M |
| 2022-04-01 |
3,586.00 |
3,600.00 |
3,565.00 |
3,564.00 |
0.0M |
| 2022-03-31 |
3,590.00 |
3,591.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2022-03-30 |
3,596.00 |
3,615.00 |
3,580.00 |
3,585.00 |
0.0M |
| 2022-03-29 |
3,596.00 |
3,600.00 |
3,590.00 |
3,590.00 |
0.0M |