| 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 |
| 2022-12-28 |
2,928.10 |
2,928.10 |
2,928.10 |
2,928.10 |
0.0M |
| 2022-12-23 |
2,939.72 |
2,946.18 |
2,939.72 |
2,942.46 |
0.0M |
| 2022-12-22 |
2,932.99 |
2,936.23 |
2,923.22 |
2,936.23 |
0.0M |
| 2022-12-21 |
2,999.21 |
2,999.21 |
2,999.21 |
2,999.21 |
0.0M |
| 2022-12-13 |
3,124.19 |
3,124.19 |
3,124.19 |
3,124.19 |
0.0M |
| 2022-12-09 |
3,148.79 |
3,148.79 |
3,108.00 |
3,124.19 |
0.0M |
| 2022-12-08 |
3,060.00 |
3,060.00 |
3,060.00 |
3,060.00 |
0.0M |
| 2022-12-02 |
3,028.10 |
3,028.10 |
3,028.10 |
3,028.10 |
0.0M |
| 2022-11-29 |
2,975.00 |
2,975.00 |
2,975.00 |
2,975.00 |
0.0M |
| 2022-11-28 |
3,019.00 |
3,019.00 |
3,019.00 |
3,019.00 |
0.0M |
| 2022-11-25 |
3,030.00 |
3,030.00 |
3,030.00 |
3,030.00 |
0.0M |
| 2022-11-18 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-11-10 |
2,947.00 |
2,947.00 |
2,902.81 |
2,902.81 |
0.0M |
| 2022-11-07 |
2,860.58 |
2,860.58 |
2,860.58 |
2,860.58 |
0.0M |
| 2022-10-26 |
2,847.81 |
2,909.91 |
2,847.81 |
2,909.91 |
0.0M |
| 2022-10-19 |
2,822.96 |
2,822.96 |
2,822.96 |
2,822.96 |
0.0M |
| 2022-10-17 |
2,782.81 |
2,782.81 |
2,782.81 |
2,782.81 |
0.0M |
| 2022-10-12 |
2,725.00 |
2,725.00 |
2,725.00 |
2,725.00 |
0.0M |
| 2022-10-04 |
2,831.00 |
2,831.00 |
2,831.00 |
2,831.00 |
0.0M |
| 2022-10-03 |
2,715.70 |
2,715.70 |
2,715.70 |
2,715.70 |
0.0M |
| 2022-09-30 |
2,800.00 |
2,800.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2022-09-28 |
2,804.99 |
2,809.00 |
2,804.99 |
2,809.00 |
0.0M |
| 2022-09-27 |
2,800.00 |
2,800.00 |
2,785.00 |
2,785.00 |
0.0M |
| 2022-09-23 |
2,808.00 |
2,808.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2022-09-21 |
2,898.62 |
2,898.62 |
2,898.62 |
2,898.62 |
0.0M |
| 2022-09-15 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2022-09-12 |
3,033.00 |
3,043.00 |
3,033.00 |
3,043.00 |
0.0M |
| 2022-09-02 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2022-08-30 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2022-08-26 |
3,050.00 |
3,125.37 |
3,050.00 |
3,050.00 |
0.0M |
| 2022-08-25 |
3,085.25 |
3,085.25 |
3,082.85 |
3,082.85 |
0.0M |
| 2022-08-24 |
3,074.70 |
3,074.70 |
3,074.70 |
3,074.70 |
0.0M |
| 2022-08-23 |
3,100.00 |
3,100.00 |
3,075.00 |
3,075.00 |
0.0M |
| 2022-08-22 |
3,122.00 |
3,122.00 |
3,122.00 |
3,122.00 |
0.0M |
| 2022-08-18 |
3,204.50 |
3,204.50 |
3,202.75 |
3,202.75 |
0.0M |
| 2022-08-12 |
3,163.00 |
3,163.00 |
3,163.00 |
3,163.00 |
0.0M |
| 2022-08-08 |
3,162.59 |
3,162.59 |
3,162.59 |
3,162.59 |
0.0M |
| 2022-08-04 |
3,141.00 |
3,141.00 |
3,141.00 |
3,141.00 |
0.0M |
| 2022-07-29 |
3,002.02 |
3,002.02 |
3,002.02 |
3,002.02 |
0.0M |
| 2022-07-25 |
3,068.60 |
3,098.79 |
3,068.60 |
3,098.79 |
0.0M |
| 2022-07-22 |
3,068.60 |
3,068.60 |
3,068.60 |
3,068.60 |
0.0M |
| 2022-07-19 |
3,002.00 |
3,002.00 |
3,002.00 |
3,002.00 |
0.0M |
| 2022-07-13 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.1M |
| 2022-07-07 |
3,000.00 |
3,002.00 |
3,000.00 |
3,002.00 |
0.0M |
| 2022-06-29 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2022-06-17 |
2,865.00 |
2,865.00 |
2,821.00 |
2,821.00 |
0.0M |
| 2022-06-16 |
2,821.00 |
2,821.00 |
2,821.00 |
2,821.00 |
0.0M |
| 2022-06-15 |
2,935.00 |
2,935.00 |
2,935.00 |
2,935.00 |
0.0M |
| 2022-06-14 |
2,915.00 |
2,915.00 |
2,915.00 |
2,915.00 |
0.0M |
| 2022-06-13 |
2,915.00 |
2,915.00 |
2,915.00 |
2,915.00 |
0.0M |
| 2022-06-10 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2022-06-07 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2022-05-31 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2022-05-27 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2022-05-26 |
2,985.00 |
2,985.00 |
2,985.00 |
2,985.00 |
0.0M |
| 2022-05-25 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2022-05-19 |
2,901.00 |
2,901.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2022-05-16 |
3,022.55 |
3,022.55 |
3,022.55 |
3,022.55 |
0.0M |
| 2022-05-13 |
3,029.75 |
3,029.75 |
3,029.75 |
3,029.75 |
0.0M |
| 2022-05-10 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2022-05-09 |
3,073.75 |
3,073.75 |
3,073.75 |
3,073.75 |
0.0M |
| 2022-05-06 |
3,073.75 |
3,073.75 |
3,073.75 |
3,073.75 |
0.0M |
| 2022-04-29 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2022-04-27 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2022-04-19 |
3,150.00 |
3,230.01 |
3,150.00 |
3,230.01 |
0.0M |
| 2022-04-18 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2022-04-12 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2022-04-11 |
3,242.00 |
3,242.00 |
3,219.20 |
3,219.20 |
0.0M |
| 2022-04-07 |
3,241.70 |
3,241.70 |
3,241.70 |
3,241.70 |
0.0M |
| 2022-04-05 |
3,241.70 |
3,241.70 |
3,241.70 |
3,241.70 |
0.0M |
| 2022-04-04 |
3,204.65 |
3,204.65 |
3,204.65 |
3,204.65 |
0.0M |
| 2022-03-31 |
3,251.00 |
3,251.00 |
3,251.00 |
3,251.00 |
0.0M |
| 2022-03-28 |
3,251.00 |
3,251.00 |
3,251.00 |
3,251.00 |
0.0M |
| 2022-03-25 |
3,255.00 |
3,255.00 |
3,255.00 |
3,255.00 |
0.0M |
| 2022-03-23 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2022-03-15 |
3,255.65 |
3,306.66 |
3,255.65 |
3,306.66 |
0.0M |
| 2022-03-11 |
3,264.74 |
3,264.74 |
3,264.74 |
3,264.74 |
0.0M |
| 2022-03-08 |
3,314.00 |
3,314.00 |
3,314.00 |
3,314.00 |
0.0M |
| 2022-03-07 |
3,313.00 |
3,313.00 |
3,274.00 |
3,312.73 |
0.0M |
| 2022-03-01 |
3,240.00 |
3,240.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2022-02-28 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2022-02-24 |
3,180.00 |
3,185.00 |
3,180.00 |
3,185.00 |
0.0M |
| 2022-02-22 |
3,195.00 |
3,195.00 |
3,190.00 |
3,190.00 |
0.0M |
| 2022-02-17 |
3,284.18 |
3,284.18 |
3,245.00 |
3,245.00 |
0.0M |
| 2022-02-16 |
3,380.00 |
3,380.00 |
3,248.00 |
3,267.85 |
0.0M |
| 2022-02-15 |
3,282.98 |
3,282.98 |
3,282.98 |
3,282.98 |
0.0M |
| 2022-02-14 |
3,290.00 |
3,290.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2022-02-11 |
3,290.00 |
3,290.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2022-02-10 |
3,340.00 |
3,365.00 |
3,323.00 |
3,323.00 |
0.0M |
| 2022-02-08 |
3,330.30 |
3,340.00 |
3,330.30 |
3,340.00 |
0.0M |
| 2022-02-04 |
3,364.25 |
3,364.25 |
3,364.25 |
3,364.25 |
0.0M |
| 2022-02-03 |
3,382.00 |
3,430.00 |
3,360.00 |
3,360.00 |
0.0M |
| 2022-02-02 |
3,381.86 |
3,381.86 |
3,381.86 |
3,381.86 |
0.0M |
| 2022-01-31 |
3,340.00 |
3,349.99 |
3,340.00 |
3,349.99 |
0.0M |
| 2022-01-28 |
3,285.75 |
3,285.75 |
3,285.75 |
3,285.75 |
0.0M |
| 2022-01-27 |
3,320.00 |
3,320.00 |
3,285.75 |
3,285.75 |
0.0M |
| 2022-01-26 |
3,320.00 |
3,320.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2022-01-25 |
3,259.41 |
3,312.49 |
3,251.50 |
3,296.00 |
0.0M |
| 2022-01-24 |
3,243.20 |
3,243.20 |
3,243.20 |
3,243.20 |
0.2M |
| 2022-01-21 |
3,325.12 |
3,325.12 |
3,277.78 |
3,277.78 |
0.4M |
| 2022-01-20 |
3,373.73 |
3,390.59 |
3,360.00 |
3,360.00 |
0.0M |
| 2022-01-19 |
3,414.59 |
3,414.59 |
3,367.00 |
3,367.00 |
0.0M |
| 2022-01-18 |
3,414.59 |
3,414.59 |
3,414.59 |
3,414.59 |
0.0M |
| 2022-01-13 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2022-01-12 |
3,492.49 |
3,492.49 |
3,492.49 |
3,492.49 |
0.0M |
| 2022-01-11 |
3,452.00 |
3,452.00 |
3,452.00 |
3,452.00 |
0.0M |
| 2022-01-10 |
3,397.40 |
3,397.40 |
3,397.40 |
3,397.40 |
0.0M |
| 2022-01-07 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2022-01-06 |
3,515.00 |
3,515.00 |
3,500.00 |
3,500.00 |
0.1M |
| 2022-01-05 |
3,514.67 |
3,514.67 |
3,514.67 |
3,514.67 |
0.0M |
| 2022-01-03 |
3,501.22 |
3,501.22 |
3,501.22 |
3,501.22 |
0.0M |