| 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 |
2,461.00 |
2,461.00 |
2,461.00 |
2,461.00 |
0.0M |
| 2022-12-22 |
2,334.50 |
2,334.50 |
2,334.50 |
2,334.50 |
0.0M |
| 2022-12-21 |
2,419.00 |
2,419.00 |
2,419.00 |
2,419.00 |
0.0M |
| 2022-12-15 |
2,318.90 |
2,318.90 |
2,318.90 |
2,318.90 |
0.0M |
| 2022-12-09 |
2,277.00 |
2,277.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2022-12-08 |
2,380.00 |
2,380.00 |
2,320.00 |
2,320.00 |
0.2M |
| 2022-12-06 |
2,360.55 |
2,360.55 |
2,360.55 |
2,360.55 |
0.0M |
| 2022-11-30 |
2,591.60 |
2,610.00 |
2,555.00 |
2,610.00 |
0.0M |
| 2022-11-29 |
2,602.60 |
2,603.91 |
2,602.60 |
2,603.91 |
0.0M |
| 2022-11-28 |
2,558.51 |
2,558.51 |
2,558.51 |
2,558.51 |
0.0M |
| 2022-11-25 |
2,705.00 |
2,705.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2022-11-22 |
2,700.00 |
2,740.00 |
2,700.00 |
2,740.00 |
0.0M |
| 2022-11-18 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2022-11-17 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2022-11-16 |
2,624.74 |
2,624.74 |
2,624.74 |
2,624.74 |
0.1M |
| 2022-11-15 |
2,660.00 |
2,660.00 |
2,660.00 |
2,660.00 |
0.0M |
| 2022-11-14 |
2,604.91 |
2,699.00 |
2,604.91 |
2,651.93 |
0.0M |
| 2022-11-11 |
2,634.00 |
2,634.00 |
2,600.00 |
2,600.00 |
0.3M |
| 2022-11-10 |
2,560.00 |
2,560.00 |
2,522.06 |
2,531.28 |
0.0M |
| 2022-11-09 |
2,583.93 |
2,583.93 |
2,522.12 |
2,522.12 |
0.1M |
| 2022-11-08 |
2,599.46 |
2,599.46 |
2,565.00 |
2,591.90 |
0.0M |
| 2022-11-07 |
2,525.20 |
2,608.18 |
2,525.20 |
2,608.18 |
0.0M |
| 2022-11-04 |
2,519.90 |
2,519.90 |
2,511.86 |
2,511.86 |
0.1M |
| 2022-11-03 |
2,572.00 |
2,572.00 |
2,550.50 |
2,550.50 |
0.2M |
| 2022-11-01 |
2,564.90 |
2,571.90 |
2,564.90 |
2,571.90 |
0.0M |
| 2022-10-31 |
2,513.73 |
2,513.73 |
2,490.70 |
2,490.70 |
0.1M |
| 2022-10-27 |
2,573.50 |
2,574.00 |
2,547.00 |
2,547.00 |
0.1M |
| 2022-10-26 |
2,530.22 |
2,543.00 |
2,530.22 |
2,543.00 |
0.0M |
| 2022-10-25 |
2,496.76 |
2,496.76 |
2,496.76 |
2,496.76 |
0.2M |
| 2022-10-24 |
2,576.00 |
2,585.00 |
2,574.86 |
2,574.86 |
0.2M |
| 2022-10-21 |
2,494.37 |
2,494.37 |
2,494.37 |
2,494.37 |
0.0M |
| 2022-10-20 |
2,565.99 |
2,565.99 |
2,494.00 |
2,494.00 |
0.0M |
| 2022-10-19 |
2,455.00 |
2,460.00 |
2,447.00 |
2,447.00 |
0.0M |
| 2022-10-18 |
2,365.00 |
2,365.00 |
2,365.00 |
2,365.00 |
0.0M |
| 2022-10-17 |
2,315.00 |
2,315.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2022-10-14 |
2,315.00 |
2,315.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2022-10-13 |
2,390.00 |
2,423.49 |
2,390.00 |
2,423.49 |
0.0M |
| 2022-10-12 |
2,216.00 |
2,216.00 |
2,216.00 |
2,216.00 |
0.0M |
| 2022-10-06 |
2,400.00 |
2,500.00 |
2,400.00 |
2,438.46 |
0.0M |
| 2022-10-04 |
2,345.00 |
2,345.00 |
2,345.00 |
2,345.00 |
0.0M |
| 2022-10-03 |
2,248.17 |
2,253.73 |
2,248.17 |
2,253.73 |
0.0M |
| 2022-09-28 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-09-27 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.0M |
| 2022-09-22 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-09-20 |
2,148.06 |
2,274.30 |
2,148.06 |
2,169.60 |
0.0M |
| 2022-09-19 |
2,078.80 |
2,078.80 |
2,078.80 |
2,078.80 |
0.0M |
| 2022-09-15 |
2,102.00 |
2,102.00 |
2,102.00 |
2,102.00 |
0.0M |
| 2022-09-12 |
2,275.00 |
2,275.00 |
2,275.00 |
2,275.00 |
0.0M |
| 2022-09-07 |
2,245.00 |
2,245.00 |
2,245.00 |
2,245.00 |
0.0M |
| 2022-09-02 |
2,253.00 |
2,253.00 |
2,253.00 |
2,253.00 |
0.0M |
| 2022-09-01 |
2,253.41 |
2,253.41 |
2,253.41 |
2,253.41 |
0.0M |
| 2022-08-31 |
2,370.00 |
2,395.00 |
2,370.00 |
2,388.43 |
0.0M |
| 2022-08-30 |
2,377.00 |
2,377.00 |
2,358.88 |
2,358.88 |
0.0M |
| 2022-08-25 |
2,448.20 |
2,448.20 |
2,448.20 |
2,448.20 |
0.0M |
| 2022-08-24 |
2,416.50 |
2,420.00 |
2,416.50 |
2,420.00 |
0.0M |
| 2022-08-23 |
2,463.80 |
2,463.80 |
2,442.25 |
2,442.25 |
0.0M |
| 2022-08-22 |
2,407.00 |
2,407.00 |
2,385.99 |
2,386.00 |
0.0M |
| 2022-08-18 |
2,372.00 |
2,410.00 |
2,372.00 |
2,407.60 |
0.2M |
| 2022-08-16 |
2,267.70 |
2,267.70 |
2,267.70 |
2,267.70 |
0.0M |
| 2022-08-15 |
2,175.00 |
2,269.19 |
2,175.00 |
2,269.19 |
0.0M |
| 2022-08-12 |
2,260.00 |
2,287.85 |
2,238.61 |
2,280.45 |
0.0M |
| 2022-08-09 |
2,200.70 |
2,227.00 |
2,200.70 |
2,227.00 |
0.0M |
| 2022-08-08 |
2,125.00 |
2,188.79 |
2,125.00 |
2,188.79 |
0.0M |
| 2022-08-05 |
2,114.00 |
2,148.00 |
2,114.00 |
2,148.00 |
0.0M |
| 2022-08-04 |
2,134.00 |
2,170.70 |
2,130.01 |
2,130.01 |
0.0M |
| 2022-08-02 |
2,304.00 |
2,363.00 |
2,304.00 |
2,348.10 |
0.0M |
| 2022-08-01 |
2,215.00 |
2,303.99 |
2,215.00 |
2,285.99 |
0.0M |
| 2022-07-29 |
2,236.00 |
2,278.39 |
2,236.00 |
2,246.60 |
0.0M |
| 2022-07-28 |
2,327.00 |
2,327.00 |
2,227.00 |
2,227.00 |
0.0M |
| 2022-07-27 |
2,206.00 |
2,260.00 |
2,206.00 |
2,250.85 |
0.0M |
| 2022-07-26 |
2,270.82 |
2,270.82 |
2,237.49 |
2,237.49 |
0.0M |
| 2022-07-25 |
2,223.50 |
2,231.00 |
2,188.90 |
2,231.00 |
0.0M |
| 2022-07-22 |
2,130.01 |
2,130.01 |
2,130.01 |
2,130.01 |
0.0M |
| 2022-07-21 |
2,124.68 |
2,130.01 |
2,124.68 |
2,130.01 |
0.0M |
| 2022-07-20 |
2,273.29 |
2,273.29 |
2,273.29 |
2,273.29 |
0.0M |
| 2022-07-19 |
2,261.99 |
2,279.39 |
2,261.99 |
2,279.39 |
0.0M |
| 2022-07-18 |
2,235.98 |
2,235.98 |
2,150.01 |
2,150.01 |
0.0M |
| 2022-07-15 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2022-07-14 |
2,083.00 |
2,083.00 |
2,041.00 |
2,057.01 |
0.0M |
| 2022-07-13 |
2,222.49 |
2,222.49 |
2,090.01 |
2,092.52 |
0.0M |
| 2022-07-12 |
2,206.00 |
2,206.00 |
2,064.01 |
2,064.01 |
0.0M |
| 2022-07-11 |
2,235.00 |
2,235.00 |
2,235.00 |
2,235.00 |
0.0M |
| 2022-07-08 |
2,180.00 |
2,239.99 |
2,180.00 |
2,239.99 |
0.0M |
| 2022-07-07 |
2,200.00 |
2,213.00 |
2,197.70 |
2,213.00 |
0.0M |
| 2022-07-06 |
2,082.00 |
2,139.99 |
2,070.00 |
2,103.90 |
0.0M |
| 2022-07-05 |
2,100.00 |
2,112.00 |
2,050.00 |
2,112.00 |
0.0M |
| 2022-07-01 |
2,203.00 |
2,203.00 |
2,120.77 |
2,120.77 |
0.0M |
| 2022-06-30 |
2,150.00 |
2,175.00 |
2,125.00 |
2,125.99 |
0.0M |
| 2022-06-29 |
2,345.00 |
2,345.00 |
2,216.61 |
2,225.29 |
0.0M |
| 2022-06-28 |
2,357.00 |
2,380.69 |
2,290.00 |
2,380.69 |
0.0M |
| 2022-06-27 |
2,215.50 |
2,260.49 |
2,215.00 |
2,246.00 |
0.0M |
| 2022-06-24 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2022-06-23 |
2,056.00 |
2,081.51 |
2,056.00 |
2,081.51 |
0.0M |
| 2022-06-22 |
2,275.17 |
2,275.17 |
2,275.17 |
2,275.17 |
0.0M |
| 2022-06-21 |
2,350.00 |
2,384.19 |
2,350.00 |
2,384.19 |
0.0M |
| 2022-06-17 |
2,411.00 |
2,411.00 |
2,289.21 |
2,289.21 |
0.0M |
| 2022-06-16 |
2,490.00 |
2,490.00 |
2,405.00 |
2,405.00 |
0.0M |
| 2022-06-15 |
2,700.00 |
2,831.51 |
2,610.00 |
2,610.00 |
0.0M |
| 2022-06-14 |
2,845.75 |
2,845.75 |
2,845.75 |
2,845.75 |
0.0M |
| 2022-06-13 |
2,720.04 |
2,720.04 |
2,665.61 |
2,665.61 |
0.0M |
| 2022-06-10 |
2,786.50 |
2,892.79 |
2,765.00 |
2,892.79 |
0.0M |
| 2022-06-09 |
2,817.00 |
2,850.05 |
2,783.21 |
2,783.21 |
0.0M |
| 2022-06-08 |
2,844.00 |
2,846.00 |
2,825.00 |
2,825.00 |
0.0M |
| 2022-06-07 |
2,820.00 |
2,832.00 |
2,808.00 |
2,832.00 |
0.0M |
| 2022-06-06 |
2,671.21 |
2,720.05 |
2,629.01 |
2,629.01 |
0.0M |
| 2022-06-03 |
2,629.00 |
2,629.00 |
2,629.00 |
2,629.00 |
0.0M |
| 2022-06-02 |
2,570.71 |
2,570.71 |
2,570.71 |
2,570.71 |
0.0M |
| 2022-06-01 |
2,623.33 |
2,623.33 |
2,615.50 |
2,615.50 |
0.0M |
| 2022-05-31 |
2,613.50 |
2,619.00 |
2,601.00 |
2,619.00 |
0.3M |
| 2022-05-27 |
2,594.00 |
2,618.69 |
2,594.00 |
2,618.69 |
0.2M |
| 2022-05-26 |
2,565.39 |
2,585.59 |
2,519.00 |
2,585.59 |
0.0M |
| 2022-05-25 |
2,480.00 |
2,480.00 |
2,480.00 |
2,480.00 |
0.1M |
| 2022-05-24 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2022-05-23 |
2,410.81 |
2,467.50 |
2,410.81 |
2,465.00 |
0.0M |
| 2022-05-20 |
2,492.31 |
2,514.59 |
2,401.00 |
2,502.22 |
0.0M |
| 2022-05-19 |
2,443.00 |
2,500.00 |
2,443.00 |
2,500.00 |
0.0M |
| 2022-05-18 |
2,543.90 |
2,543.90 |
2,448.01 |
2,448.01 |
0.0M |
| 2022-05-17 |
2,570.80 |
2,570.80 |
2,556.00 |
2,557.33 |
0.0M |
| 2022-05-16 |
2,555.00 |
2,627.95 |
2,555.00 |
2,573.55 |
0.0M |
| 2022-05-13 |
2,500.00 |
2,554.49 |
2,500.00 |
2,554.49 |
0.0M |
| 2022-05-12 |
2,431.00 |
2,431.00 |
2,390.00 |
2,390.00 |
0.0M |
| 2022-05-11 |
2,458.50 |
2,458.50 |
2,458.50 |
2,458.50 |
0.0M |
| 2022-05-09 |
2,615.00 |
2,615.00 |
2,415.40 |
2,415.40 |
0.0M |
| 2022-05-06 |
2,549.00 |
2,559.00 |
2,549.00 |
2,559.00 |
0.0M |
| 2022-05-05 |
2,548.00 |
2,548.00 |
2,548.00 |
2,548.00 |
0.0M |
| 2022-05-04 |
2,530.60 |
2,560.99 |
2,526.00 |
2,560.99 |
0.1M |
| 2022-05-03 |
2,433.00 |
2,459.99 |
2,422.00 |
2,449.99 |
0.1M |
| 2022-05-02 |
2,273.09 |
2,363.34 |
2,273.09 |
2,346.00 |
0.0M |
| 2022-04-26 |
2,172.00 |
2,175.00 |
2,172.00 |
2,175.00 |
0.0M |
| 2022-04-25 |
1,979.00 |
2,000.00 |
1,979.00 |
2,000.00 |
0.0M |
| 2022-04-22 |
2,101.00 |
2,101.00 |
2,101.00 |
2,101.00 |
0.3M |
| 2022-04-20 |
2,155.00 |
2,166.90 |
2,155.00 |
2,165.00 |
0.0M |
| 2022-04-19 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.6M |
| 2022-04-18 |
2,173.55 |
2,194.30 |
2,173.55 |
2,189.20 |
0.1M |
| 2022-04-11 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-04-07 |
2,083.30 |
2,083.30 |
2,032.00 |
2,032.00 |
0.3M |
| 2022-04-05 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-03-29 |
1,875.51 |
1,875.51 |
1,875.51 |
1,875.51 |
0.0M |
| 2022-03-28 |
1,950.00 |
1,950.00 |
1,927.00 |
1,927.00 |
0.0M |
| 2022-03-24 |
1,931.10 |
1,931.10 |
1,931.10 |
1,931.10 |
0.0M |
| 2022-03-23 |
1,914.72 |
1,916.00 |
1,903.10 |
1,912.00 |
0.0M |
| 2022-03-22 |
1,893.00 |
1,893.00 |
1,893.00 |
1,893.00 |
0.3M |
| 2022-03-17 |
1,788.51 |
1,820.00 |
1,788.51 |
1,820.00 |
0.0M |
| 2022-03-15 |
1,782.00 |
1,802.00 |
1,760.00 |
1,760.00 |
0.0M |
| 2022-03-14 |
1,894.00 |
1,894.00 |
1,894.00 |
1,894.00 |
0.1M |
| 2022-03-11 |
1,880.00 |
1,957.00 |
1,880.00 |
1,919.25 |
0.1M |
| 2022-03-10 |
1,826.00 |
1,850.00 |
1,815.00 |
1,850.00 |
0.0M |
| 2022-03-09 |
1,822.00 |
1,840.00 |
1,822.00 |
1,830.24 |
0.1M |
| 2022-03-08 |
1,900.00 |
1,950.12 |
1,900.00 |
1,931.00 |
0.1M |
| 2022-03-07 |
1,780.00 |
1,780.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2022-03-01 |
1,675.00 |
1,675.00 |
1,675.00 |
1,675.00 |
0.0M |
| 2022-02-28 |
1,690.00 |
1,695.00 |
1,690.00 |
1,695.00 |
0.0M |
| 2022-02-24 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2022-02-23 |
1,742.35 |
1,757.00 |
1,742.35 |
1,757.00 |
0.0M |
| 2022-02-22 |
1,710.00 |
1,730.00 |
1,585.00 |
1,730.00 |
0.0M |
| 2022-02-18 |
1,750.00 |
1,750.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2022-02-17 |
1,800.00 |
1,810.00 |
1,800.00 |
1,805.00 |
0.0M |
| 2022-02-16 |
1,787.06 |
1,787.06 |
1,787.06 |
1,787.06 |
0.0M |
| 2022-02-15 |
1,811.50 |
1,811.50 |
1,785.00 |
1,785.00 |
0.0M |
| 2022-02-11 |
1,882.00 |
1,887.00 |
1,882.00 |
1,887.00 |
0.0M |
| 2022-02-10 |
1,821.29 |
1,854.00 |
1,821.29 |
1,852.00 |
0.0M |
| 2022-02-04 |
1,766.00 |
1,800.00 |
1,766.00 |
1,797.00 |
0.0M |
| 2022-02-02 |
1,776.42 |
1,776.42 |
1,776.42 |
1,776.42 |
0.0M |
| 2022-02-01 |
1,724.00 |
1,774.00 |
1,724.00 |
1,774.00 |
0.0M |
| 2022-01-28 |
1,678.00 |
1,678.00 |
1,675.00 |
1,675.00 |
0.0M |
| 2022-01-27 |
1,705.00 |
1,705.00 |
1,680.00 |
1,680.00 |
0.0M |
| 2022-01-13 |
1,700.00 |
1,713.50 |
1,700.00 |
1,713.50 |
0.0M |
| 2022-01-12 |
1,707.40 |
1,707.40 |
1,700.00 |
1,700.00 |
0.0M |
| 2022-01-11 |
1,695.00 |
1,709.00 |
1,695.00 |
1,709.00 |
0.0M |
| 2022-01-10 |
1,646.75 |
1,646.75 |
1,646.75 |
1,646.75 |
0.0M |
| 2022-01-07 |
1,651.00 |
1,651.00 |
1,651.00 |
1,651.00 |
0.0M |
| 2022-01-04 |
1,610.00 |
1,610.00 |
1,610.00 |
1,610.00 |
0.0M |
| 2022-01-03 |
1,584.99 |
1,590.00 |
1,584.99 |
1,585.30 |
0.0M |