| 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 |
277.00 |
277.00 |
270.00 |
270.00 |
0.0M |
| 2022-12-29 |
262.00 |
277.00 |
262.00 |
277.00 |
0.1M |
| 2022-12-28 |
269.00 |
269.00 |
263.00 |
267.00 |
0.0M |
| 2022-12-27 |
260.00 |
272.00 |
260.00 |
270.00 |
0.1M |
| 2022-12-26 |
263.00 |
268.00 |
262.00 |
265.00 |
0.0M |
| 2022-12-23 |
270.00 |
271.00 |
264.00 |
267.00 |
0.0M |
| 2022-12-22 |
264.00 |
270.00 |
264.00 |
267.00 |
0.0M |
| 2022-12-21 |
259.00 |
273.00 |
259.00 |
264.00 |
0.1M |
| 2022-12-20 |
270.00 |
270.00 |
259.00 |
263.00 |
0.1M |
| 2022-12-19 |
274.00 |
275.00 |
270.00 |
270.00 |
0.0M |
| 2022-12-16 |
277.00 |
278.00 |
271.00 |
274.00 |
0.1M |
| 2022-12-15 |
276.00 |
282.00 |
275.00 |
278.00 |
0.0M |
| 2022-12-14 |
278.00 |
278.00 |
275.00 |
275.00 |
0.0M |
| 2022-12-13 |
280.00 |
284.00 |
278.00 |
278.00 |
0.0M |
| 2022-12-12 |
269.00 |
280.00 |
269.00 |
279.00 |
0.1M |
| 2022-12-09 |
270.00 |
276.00 |
263.00 |
268.00 |
0.1M |
| 2022-12-08 |
265.00 |
275.00 |
265.00 |
274.00 |
0.0M |
| 2022-12-07 |
264.00 |
272.00 |
264.00 |
265.00 |
0.0M |
| 2022-12-06 |
267.00 |
267.00 |
262.00 |
265.00 |
0.0M |
| 2022-12-05 |
268.00 |
270.00 |
260.00 |
267.00 |
0.1M |
| 2022-12-02 |
270.00 |
273.00 |
267.00 |
272.00 |
0.0M |
| 2022-12-01 |
276.00 |
278.00 |
268.00 |
270.00 |
0.1M |
| 2022-11-30 |
280.00 |
280.00 |
271.00 |
276.00 |
0.1M |
| 2022-11-29 |
288.00 |
288.00 |
278.00 |
282.00 |
0.2M |
| 2022-11-28 |
292.00 |
294.00 |
285.00 |
288.00 |
0.0M |
| 2022-11-25 |
289.00 |
296.00 |
288.00 |
292.00 |
0.1M |
| 2022-11-24 |
291.00 |
296.00 |
290.00 |
290.00 |
0.1M |
| 2022-11-22 |
281.00 |
291.00 |
279.00 |
288.00 |
0.1M |
| 2022-11-21 |
286.00 |
286.00 |
278.00 |
279.00 |
0.1M |
| 2022-11-18 |
300.00 |
300.00 |
284.00 |
288.00 |
0.1M |
| 2022-11-17 |
286.00 |
291.00 |
283.00 |
291.00 |
0.1M |
| 2022-11-16 |
280.00 |
285.00 |
280.00 |
280.00 |
0.1M |
| 2022-11-15 |
278.00 |
283.00 |
276.00 |
281.00 |
0.0M |
| 2022-11-14 |
276.00 |
285.00 |
276.00 |
284.00 |
0.1M |
| 2022-11-11 |
278.00 |
282.00 |
277.00 |
279.00 |
0.0M |
| 2022-11-10 |
278.00 |
279.00 |
269.00 |
277.00 |
0.1M |
| 2022-11-09 |
286.00 |
290.00 |
279.00 |
280.00 |
0.0M |
| 2022-11-08 |
282.00 |
288.00 |
282.00 |
285.00 |
0.0M |
| 2022-11-07 |
283.00 |
287.00 |
282.00 |
282.00 |
0.0M |
| 2022-11-04 |
282.00 |
289.00 |
280.00 |
283.00 |
0.1M |
| 2022-11-02 |
288.00 |
289.00 |
283.00 |
283.00 |
0.1M |
| 2022-11-01 |
289.00 |
291.00 |
287.00 |
290.00 |
0.0M |
| 2022-10-31 |
291.00 |
293.00 |
287.00 |
287.00 |
0.1M |
| 2022-10-28 |
290.00 |
300.00 |
288.00 |
292.00 |
0.1M |
| 2022-10-27 |
298.00 |
299.00 |
290.00 |
290.00 |
0.1M |
| 2022-10-26 |
306.00 |
310.00 |
298.00 |
298.00 |
0.0M |
| 2022-10-25 |
298.00 |
312.00 |
297.00 |
308.00 |
0.2M |
| 2022-10-24 |
300.00 |
304.00 |
296.00 |
298.00 |
0.1M |
| 2022-10-21 |
308.00 |
309.00 |
299.00 |
299.00 |
0.1M |
| 2022-10-20 |
305.00 |
309.00 |
299.00 |
309.00 |
0.1M |
| 2022-10-19 |
311.00 |
315.00 |
303.00 |
305.00 |
0.1M |
| 2022-10-18 |
307.00 |
317.00 |
307.00 |
317.00 |
0.1M |
| 2022-10-17 |
297.00 |
310.00 |
297.00 |
306.00 |
0.1M |
| 2022-10-14 |
314.00 |
315.00 |
293.00 |
303.00 |
0.3M |
| 2022-10-13 |
312.00 |
313.00 |
302.00 |
306.00 |
0.1M |
| 2022-10-12 |
320.00 |
322.00 |
305.00 |
312.00 |
0.2M |
| 2022-10-11 |
326.00 |
332.00 |
318.00 |
319.00 |
0.2M |
| 2022-10-07 |
309.00 |
342.00 |
306.00 |
334.00 |
1.2M |
| 2022-10-06 |
302.00 |
315.00 |
301.00 |
307.00 |
0.2M |
| 2022-10-05 |
296.00 |
302.00 |
291.00 |
302.00 |
0.1M |
| 2022-10-04 |
288.00 |
294.00 |
285.00 |
294.00 |
0.1M |
| 2022-10-03 |
272.00 |
287.00 |
271.00 |
287.00 |
0.1M |
| 2022-09-30 |
279.00 |
281.00 |
274.00 |
275.00 |
0.1M |
| 2022-09-29 |
282.00 |
292.00 |
280.00 |
283.00 |
0.1M |
| 2022-09-28 |
289.00 |
289.00 |
275.00 |
278.00 |
0.1M |
| 2022-09-27 |
279.00 |
288.00 |
279.00 |
288.00 |
0.0M |
| 2022-09-26 |
281.00 |
284.00 |
277.00 |
279.00 |
0.1M |
| 2022-09-22 |
279.00 |
288.00 |
276.00 |
284.00 |
0.0M |
| 2022-09-21 |
288.00 |
290.00 |
275.00 |
282.00 |
0.1M |
| 2022-09-20 |
287.00 |
295.00 |
284.00 |
288.00 |
0.1M |
| 2022-09-16 |
293.00 |
293.00 |
281.00 |
283.00 |
0.1M |
| 2022-09-15 |
293.00 |
295.00 |
288.00 |
292.00 |
0.1M |
| 2022-09-14 |
291.00 |
298.00 |
289.00 |
293.00 |
0.1M |
| 2022-09-13 |
303.00 |
308.00 |
300.00 |
301.00 |
0.1M |
| 2022-09-12 |
305.00 |
314.00 |
301.00 |
304.00 |
0.1M |
| 2022-09-09 |
292.00 |
310.00 |
288.00 |
307.00 |
0.3M |
| 2022-09-08 |
284.00 |
294.00 |
284.00 |
288.00 |
0.2M |
| 2022-09-07 |
287.00 |
291.00 |
278.00 |
282.00 |
0.2M |
| 2022-09-06 |
305.00 |
305.00 |
287.00 |
287.00 |
0.4M |
| 2022-09-05 |
308.00 |
316.00 |
303.00 |
306.00 |
0.2M |
| 2022-09-02 |
323.00 |
323.00 |
306.00 |
306.00 |
0.5M |
| 2022-09-01 |
368.00 |
393.00 |
311.00 |
316.00 |
4.6M |
| 2022-08-31 |
307.00 |
320.00 |
307.00 |
320.00 |
0.1M |
| 2022-08-30 |
312.00 |
321.00 |
306.00 |
308.00 |
0.2M |
| 2022-08-29 |
312.00 |
320.00 |
309.00 |
310.00 |
0.1M |
| 2022-08-26 |
318.00 |
321.00 |
316.00 |
320.00 |
0.1M |
| 2022-08-25 |
322.00 |
323.00 |
317.00 |
318.00 |
0.1M |
| 2022-08-24 |
325.00 |
329.00 |
320.00 |
322.00 |
0.1M |
| 2022-08-23 |
319.00 |
335.00 |
314.00 |
321.00 |
0.3M |
| 2022-08-22 |
327.00 |
327.00 |
313.00 |
318.00 |
0.1M |
| 2022-08-19 |
326.00 |
337.00 |
321.00 |
334.00 |
0.2M |
| 2022-08-18 |
330.00 |
347.00 |
327.00 |
333.00 |
0.4M |
| 2022-08-17 |
340.00 |
340.00 |
325.00 |
330.00 |
0.4M |
| 2022-08-16 |
301.00 |
337.00 |
301.00 |
336.00 |
0.7M |
| 2022-08-15 |
301.00 |
309.00 |
298.00 |
301.00 |
0.1M |
| 2022-08-12 |
303.00 |
307.00 |
295.00 |
304.00 |
0.3M |
| 2022-08-10 |
332.00 |
342.00 |
297.00 |
302.00 |
1.7M |
| 2022-08-09 |
318.00 |
341.00 |
310.00 |
334.00 |
1.6M |
| 2022-08-08 |
273.00 |
334.00 |
273.00 |
319.00 |
2.8M |
| 2022-08-05 |
268.00 |
275.00 |
268.00 |
275.00 |
0.0M |
| 2022-08-04 |
260.00 |
276.00 |
252.00 |
275.00 |
0.3M |
| 2022-08-03 |
253.00 |
258.00 |
250.00 |
253.00 |
0.1M |
| 2022-08-02 |
260.00 |
261.00 |
251.00 |
253.00 |
0.1M |
| 2022-08-01 |
265.00 |
265.00 |
260.00 |
260.00 |
0.0M |
| 2022-07-29 |
266.00 |
267.00 |
263.00 |
264.00 |
0.0M |
| 2022-07-28 |
272.00 |
273.00 |
262.00 |
267.00 |
0.1M |
| 2022-07-27 |
266.00 |
272.00 |
258.00 |
271.00 |
0.1M |
| 2022-07-26 |
262.00 |
266.00 |
256.00 |
261.00 |
0.1M |
| 2022-07-25 |
259.00 |
262.00 |
252.00 |
257.00 |
0.1M |
| 2022-07-22 |
266.00 |
272.00 |
261.00 |
265.00 |
0.1M |
| 2022-07-21 |
264.00 |
268.00 |
264.00 |
264.00 |
0.0M |
| 2022-07-20 |
266.00 |
266.00 |
261.00 |
264.00 |
0.0M |
| 2022-07-19 |
255.00 |
263.00 |
254.00 |
263.00 |
0.0M |
| 2022-07-15 |
263.00 |
263.00 |
255.00 |
256.00 |
0.0M |
| 2022-07-14 |
260.00 |
263.00 |
255.00 |
261.00 |
0.0M |
| 2022-07-13 |
274.00 |
274.00 |
253.00 |
260.00 |
0.2M |
| 2022-07-12 |
284.00 |
284.00 |
267.00 |
276.00 |
0.1M |
| 2022-07-11 |
287.00 |
287.00 |
278.00 |
278.00 |
0.0M |
| 2022-07-08 |
284.00 |
285.00 |
272.00 |
280.00 |
0.1M |
| 2022-07-07 |
285.00 |
285.00 |
267.00 |
281.00 |
0.1M |
| 2022-07-06 |
269.00 |
284.00 |
267.00 |
284.00 |
0.1M |
| 2022-07-05 |
276.00 |
280.00 |
264.00 |
264.00 |
0.1M |
| 2022-07-04 |
281.00 |
291.00 |
276.00 |
276.00 |
0.1M |
| 2022-07-01 |
293.00 |
304.00 |
273.00 |
279.00 |
0.3M |
| 2022-06-30 |
277.00 |
294.00 |
277.00 |
293.00 |
0.2M |
| 2022-06-29 |
270.00 |
279.00 |
270.00 |
279.00 |
0.1M |
| 2022-06-28 |
285.00 |
286.00 |
268.00 |
277.00 |
0.3M |
| 2022-06-27 |
265.00 |
284.00 |
261.00 |
284.00 |
0.4M |
| 2022-06-24 |
247.00 |
265.00 |
247.00 |
261.00 |
0.1M |
| 2022-06-23 |
260.00 |
263.00 |
246.00 |
246.00 |
0.2M |
| 2022-06-22 |
246.00 |
272.00 |
237.00 |
267.00 |
0.3M |
| 2022-06-21 |
235.00 |
272.00 |
235.00 |
241.00 |
1.0M |
| 2022-06-20 |
230.00 |
232.00 |
225.00 |
229.00 |
0.0M |
| 2022-06-17 |
227.00 |
232.00 |
225.00 |
229.00 |
0.1M |
| 2022-06-16 |
235.00 |
236.00 |
231.00 |
232.00 |
0.0M |
| 2022-06-15 |
235.00 |
236.00 |
231.00 |
233.00 |
0.0M |
| 2022-06-14 |
228.00 |
238.00 |
228.00 |
235.00 |
0.1M |
| 2022-06-13 |
244.00 |
250.00 |
237.00 |
238.00 |
0.1M |
| 2022-06-10 |
252.00 |
257.00 |
251.00 |
252.00 |
0.0M |
| 2022-06-09 |
250.00 |
259.00 |
247.00 |
258.00 |
0.1M |
| 2022-06-08 |
257.00 |
257.00 |
244.00 |
251.00 |
0.1M |
| 2022-06-07 |
257.00 |
267.00 |
252.00 |
257.00 |
0.4M |
| 2022-06-06 |
245.00 |
259.00 |
237.00 |
251.00 |
0.2M |
| 2022-06-03 |
253.00 |
279.00 |
246.00 |
250.00 |
0.5M |
| 2022-06-02 |
241.00 |
248.00 |
241.00 |
245.00 |
0.0M |
| 2022-06-01 |
239.00 |
248.00 |
236.00 |
246.00 |
0.0M |
| 2022-05-31 |
243.00 |
247.00 |
240.00 |
243.00 |
0.0M |
| 2022-05-30 |
232.00 |
245.00 |
230.00 |
245.00 |
0.0M |
| 2022-05-27 |
234.00 |
235.00 |
226.00 |
232.00 |
0.0M |
| 2022-05-26 |
239.00 |
243.00 |
229.00 |
230.00 |
0.1M |
| 2022-05-25 |
252.00 |
253.00 |
234.00 |
240.00 |
0.1M |
| 2022-05-24 |
257.00 |
257.00 |
250.00 |
251.00 |
0.0M |
| 2022-05-23 |
267.00 |
268.00 |
258.00 |
259.00 |
0.0M |
| 2022-05-20 |
260.00 |
263.00 |
259.00 |
263.00 |
0.0M |
| 2022-05-19 |
261.00 |
262.00 |
257.00 |
262.00 |
0.0M |
| 2022-05-18 |
261.00 |
265.00 |
261.00 |
262.00 |
0.0M |
| 2022-05-17 |
261.00 |
264.00 |
258.00 |
259.00 |
0.0M |
| 2022-05-16 |
274.00 |
274.00 |
259.00 |
260.00 |
0.0M |
| 2022-05-13 |
255.00 |
264.00 |
255.00 |
261.00 |
0.0M |
| 2022-05-12 |
267.00 |
267.00 |
256.00 |
257.00 |
0.1M |
| 2022-05-11 |
264.00 |
273.00 |
264.00 |
267.00 |
0.0M |
| 2022-05-10 |
263.00 |
271.00 |
251.00 |
262.00 |
0.1M |
| 2022-05-09 |
275.00 |
275.00 |
264.00 |
265.00 |
0.1M |
| 2022-05-06 |
287.00 |
287.00 |
274.00 |
276.00 |
0.1M |
| 2022-05-02 |
287.00 |
287.00 |
283.00 |
287.00 |
0.0M |
| 2022-04-28 |
290.00 |
319.00 |
278.00 |
287.00 |
0.3M |
| 2022-04-27 |
285.00 |
294.00 |
281.00 |
285.00 |
0.0M |
| 2022-04-26 |
296.00 |
297.00 |
283.00 |
289.00 |
0.1M |
| 2022-04-25 |
291.00 |
300.00 |
286.00 |
297.00 |
0.1M |
| 2022-04-22 |
298.00 |
315.00 |
297.00 |
315.00 |
0.0M |
| 2022-04-21 |
309.00 |
309.00 |
301.00 |
301.00 |
0.0M |
| 2022-04-20 |
307.00 |
312.00 |
307.00 |
311.00 |
0.0M |
| 2022-04-19 |
319.00 |
320.00 |
312.00 |
312.00 |
0.0M |
| 2022-04-18 |
323.00 |
324.00 |
317.00 |
318.00 |
0.0M |
| 2022-04-15 |
330.00 |
330.00 |
321.00 |
323.00 |
0.0M |
| 2022-04-14 |
316.00 |
328.00 |
316.00 |
328.00 |
0.0M |
| 2022-04-13 |
315.00 |
320.00 |
310.00 |
316.00 |
0.0M |
| 2022-04-12 |
321.00 |
322.00 |
311.00 |
313.00 |
0.0M |
| 2022-04-11 |
334.00 |
334.00 |
320.00 |
325.00 |
0.0M |
| 2022-04-08 |
326.00 |
334.00 |
326.00 |
334.00 |
0.0M |
| 2022-04-07 |
330.00 |
335.00 |
319.00 |
325.00 |
0.1M |
| 2022-04-06 |
328.00 |
328.00 |
315.00 |
320.00 |
0.0M |
| 2022-04-05 |
330.00 |
330.00 |
324.00 |
327.00 |
0.0M |
| 2022-04-04 |
331.00 |
336.00 |
329.00 |
332.00 |
0.0M |
| 2022-04-01 |
320.00 |
335.00 |
314.00 |
331.00 |
0.1M |
| 2022-03-31 |
321.00 |
327.00 |
319.00 |
320.00 |
0.0M |
| 2022-03-30 |
313.00 |
324.00 |
313.00 |
320.00 |
0.0M |
| 2022-03-29 |
306.00 |
317.00 |
306.00 |
314.00 |
0.0M |
| 2022-03-28 |
316.00 |
316.00 |
307.00 |
312.00 |
0.0M |
| 2022-03-25 |
312.00 |
317.00 |
310.00 |
317.00 |
0.0M |
| 2022-03-24 |
305.00 |
317.00 |
305.00 |
309.00 |
0.0M |
| 2022-03-23 |
322.00 |
329.00 |
310.00 |
311.00 |
0.1M |
| 2022-03-22 |
325.00 |
332.00 |
322.00 |
326.00 |
0.0M |
| 2022-03-18 |
323.00 |
326.00 |
317.00 |
325.00 |
0.0M |
| 2022-03-17 |
319.00 |
325.00 |
317.00 |
325.00 |
0.0M |
| 2022-03-16 |
310.00 |
316.00 |
306.00 |
312.00 |
0.0M |
| 2022-03-15 |
314.00 |
314.00 |
307.00 |
307.00 |
0.0M |
| 2022-03-14 |
317.00 |
326.00 |
316.00 |
318.00 |
0.0M |
| 2022-03-11 |
306.00 |
320.00 |
305.00 |
313.00 |
0.1M |
| 2022-03-10 |
294.00 |
310.00 |
294.00 |
306.00 |
0.0M |
| 2022-03-09 |
295.00 |
297.00 |
291.00 |
292.00 |
0.0M |
| 2022-03-08 |
297.00 |
309.00 |
293.00 |
296.00 |
0.0M |
| 2022-03-07 |
302.00 |
305.00 |
292.00 |
298.00 |
0.0M |
| 2022-03-04 |
317.00 |
317.00 |
303.00 |
307.00 |
0.0M |
| 2022-03-03 |
329.00 |
333.00 |
317.00 |
320.00 |
0.1M |
| 2022-03-02 |
308.00 |
332.00 |
307.00 |
332.00 |
0.1M |
| 2022-03-01 |
296.00 |
348.00 |
296.00 |
320.00 |
0.5M |
| 2022-02-28 |
304.00 |
308.00 |
292.00 |
292.00 |
0.1M |
| 2022-02-25 |
275.00 |
296.00 |
275.00 |
296.00 |
0.1M |
| 2022-02-24 |
276.00 |
282.00 |
270.00 |
273.00 |
0.0M |
| 2022-02-22 |
290.00 |
290.00 |
277.00 |
284.00 |
0.1M |
| 2022-02-21 |
309.00 |
309.00 |
294.00 |
295.00 |
0.1M |
| 2022-02-18 |
297.00 |
321.00 |
296.00 |
318.00 |
0.1M |
| 2022-02-17 |
320.00 |
322.00 |
305.00 |
305.00 |
0.0M |
| 2022-02-16 |
313.00 |
320.00 |
308.00 |
320.00 |
0.0M |
| 2022-02-15 |
308.00 |
316.00 |
301.00 |
301.00 |
0.0M |
| 2022-02-14 |
296.00 |
311.00 |
294.00 |
311.00 |
0.0M |
| 2022-02-10 |
306.00 |
311.00 |
306.00 |
306.00 |
0.0M |
| 2022-02-09 |
300.00 |
305.00 |
297.00 |
305.00 |
0.0M |
| 2022-02-08 |
313.00 |
313.00 |
300.00 |
304.00 |
0.0M |
| 2022-02-07 |
305.00 |
319.00 |
300.00 |
308.00 |
0.1M |
| 2022-02-04 |
298.00 |
305.00 |
297.00 |
297.00 |
0.1M |
| 2022-02-03 |
292.00 |
297.00 |
290.00 |
295.00 |
0.0M |
| 2022-02-02 |
289.00 |
298.00 |
289.00 |
292.00 |
0.0M |
| 2022-02-01 |
289.00 |
292.00 |
285.00 |
285.00 |
0.0M |
| 2022-01-31 |
279.00 |
284.00 |
269.00 |
281.00 |
0.0M |
| 2022-01-28 |
266.00 |
274.00 |
261.00 |
264.00 |
0.1M |
| 2022-01-27 |
278.00 |
283.00 |
265.00 |
265.00 |
0.1M |
| 2022-01-26 |
275.00 |
283.00 |
275.00 |
283.00 |
0.0M |
| 2022-01-25 |
290.00 |
290.00 |
275.00 |
279.00 |
0.0M |
| 2022-01-24 |
275.00 |
290.00 |
275.00 |
290.00 |
0.0M |
| 2022-01-21 |
290.00 |
290.00 |
275.00 |
280.00 |
0.1M |
| 2022-01-20 |
282.00 |
289.00 |
277.00 |
289.00 |
0.0M |
| 2022-01-19 |
294.00 |
294.00 |
282.00 |
282.00 |
0.1M |
| 2022-01-18 |
291.00 |
299.00 |
290.00 |
293.00 |
0.0M |
| 2022-01-17 |
298.00 |
298.00 |
291.00 |
291.00 |
0.0M |
| 2022-01-14 |
303.00 |
303.00 |
298.00 |
298.00 |
0.0M |
| 2022-01-13 |
309.00 |
312.00 |
303.00 |
304.00 |
0.0M |
| 2022-01-12 |
306.00 |
310.00 |
301.00 |
306.00 |
0.1M |
| 2022-01-11 |
298.00 |
305.00 |
290.00 |
305.00 |
0.1M |
| 2022-01-07 |
294.00 |
298.00 |
289.00 |
295.00 |
0.1M |
| 2022-01-06 |
300.00 |
300.00 |
290.00 |
290.00 |
0.1M |
| 2022-01-05 |
305.00 |
305.00 |
296.00 |
296.00 |
0.1M |
| 2022-01-04 |
308.00 |
311.00 |
301.00 |
305.00 |
0.0M |