| 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 |
| 2021-12-30 |
2,385.00 |
2,385.00 |
2,340.00 |
2,375.00 |
0.0M |
| 2021-12-29 |
2,435.00 |
2,435.00 |
2,335.00 |
2,365.00 |
0.0M |
| 2021-12-28 |
2,335.00 |
2,395.00 |
2,310.00 |
2,370.00 |
0.0M |
| 2021-12-27 |
2,325.00 |
2,375.00 |
2,325.00 |
2,370.00 |
0.0M |
| 2021-12-24 |
2,345.00 |
2,385.00 |
2,320.00 |
2,345.00 |
0.0M |
| 2021-12-23 |
2,355.00 |
2,355.00 |
2,310.00 |
2,335.00 |
0.0M |
| 2021-12-22 |
2,325.00 |
2,360.00 |
2,320.00 |
2,330.00 |
0.0M |
| 2021-12-21 |
2,385.00 |
2,385.00 |
2,300.00 |
2,330.00 |
0.0M |
| 2021-12-20 |
2,345.00 |
2,375.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2021-12-17 |
2,405.00 |
2,460.00 |
2,325.00 |
2,380.00 |
0.0M |
| 2021-12-16 |
2,500.00 |
2,500.00 |
2,410.00 |
2,440.00 |
0.0M |
| 2021-12-15 |
2,400.00 |
2,515.00 |
2,400.00 |
2,465.00 |
0.0M |
| 2021-12-14 |
2,470.00 |
2,470.00 |
2,355.00 |
2,445.00 |
0.1M |
| 2021-12-13 |
2,470.00 |
2,495.00 |
2,455.00 |
2,480.00 |
0.0M |
| 2021-12-10 |
2,435.00 |
2,545.00 |
2,435.00 |
2,470.00 |
0.1M |
| 2021-12-09 |
2,425.00 |
2,470.00 |
2,415.00 |
2,435.00 |
0.0M |
| 2021-12-08 |
2,415.00 |
2,490.00 |
2,415.00 |
2,425.00 |
0.0M |
| 2021-12-07 |
2,500.00 |
2,500.00 |
2,375.00 |
2,410.00 |
0.0M |
| 2021-12-06 |
2,490.00 |
2,490.00 |
2,350.00 |
2,410.00 |
0.0M |
| 2021-12-03 |
2,400.00 |
2,470.00 |
2,370.00 |
2,370.00 |
0.0M |
| 2021-12-02 |
2,400.00 |
2,400.00 |
2,300.00 |
2,350.00 |
0.0M |
| 2021-12-01 |
2,400.00 |
2,445.00 |
2,325.00 |
2,400.00 |
0.0M |
| 2021-11-30 |
2,535.00 |
2,535.00 |
2,400.00 |
2,400.00 |
0.2M |
| 2021-11-29 |
2,475.00 |
2,540.00 |
2,450.00 |
2,450.00 |
0.1M |
| 2021-11-28 |
2,475.00 |
2,475.00 |
2,475.00 |
2,475.00 |
0.0M |
| 2021-11-26 |
2,635.00 |
2,635.00 |
2,465.00 |
2,475.00 |
0.1M |
| 2021-11-25 |
2,600.00 |
2,650.00 |
2,575.00 |
2,630.00 |
0.1M |
| 2021-11-24 |
2,645.00 |
2,695.00 |
2,525.00 |
2,580.00 |
0.1M |
| 2021-11-23 |
2,700.00 |
2,710.00 |
2,655.00 |
2,660.00 |
0.1M |
| 2021-11-22 |
2,680.00 |
2,725.00 |
2,640.00 |
2,710.00 |
0.1M |
| 2021-11-19 |
2,540.00 |
2,690.00 |
2,540.00 |
2,650.00 |
0.1M |
| 2021-11-18 |
2,555.00 |
2,680.00 |
2,505.00 |
2,585.00 |
0.2M |
| 2021-11-17 |
2,510.00 |
2,570.00 |
2,465.00 |
2,505.00 |
0.1M |
| 2021-11-16 |
2,450.00 |
2,640.00 |
2,410.00 |
2,510.00 |
0.2M |
| 2021-11-15 |
2,370.00 |
2,460.00 |
2,350.00 |
2,425.00 |
0.0M |
| 2021-11-12 |
2,390.00 |
2,420.00 |
2,360.00 |
2,400.00 |
0.1M |
| 2021-11-11 |
2,305.00 |
2,430.00 |
2,305.00 |
2,410.00 |
0.1M |
| 2021-11-10 |
2,355.00 |
2,420.00 |
2,330.00 |
2,350.00 |
0.1M |
| 2021-11-09 |
2,425.00 |
2,450.00 |
2,345.00 |
2,420.00 |
0.1M |
| 2021-11-08 |
2,490.00 |
2,500.00 |
2,425.00 |
2,425.00 |
0.1M |
| 2021-11-05 |
2,415.00 |
2,490.00 |
2,410.00 |
2,465.00 |
0.0M |
| 2021-11-04 |
2,395.00 |
2,495.00 |
2,370.00 |
2,415.00 |
0.1M |
| 2021-11-03 |
2,365.00 |
2,540.00 |
2,355.00 |
2,400.00 |
0.4M |
| 2021-11-02 |
2,360.00 |
2,380.00 |
2,340.00 |
2,365.00 |
0.0M |
| 2021-11-01 |
2,395.00 |
2,400.00 |
2,335.00 |
2,385.00 |
0.0M |
| 2021-10-29 |
2,390.00 |
2,390.00 |
2,355.00 |
2,390.00 |
0.0M |
| 2021-10-28 |
2,425.00 |
2,425.00 |
2,350.00 |
2,390.00 |
0.0M |
| 2021-10-27 |
2,335.00 |
2,440.00 |
2,210.00 |
2,420.00 |
0.1M |
| 2021-10-26 |
2,340.00 |
2,385.00 |
2,290.00 |
2,310.00 |
0.1M |
| 2021-10-25 |
2,345.00 |
2,395.00 |
2,335.00 |
2,360.00 |
0.0M |
| 2021-10-22 |
2,370.00 |
2,400.00 |
2,345.00 |
2,370.00 |
0.1M |
| 2021-10-21 |
2,445.00 |
2,445.00 |
2,370.00 |
2,380.00 |
0.0M |
| 2021-10-20 |
2,420.00 |
2,450.00 |
2,380.00 |
2,415.00 |
0.1M |
| 2021-10-19 |
2,355.00 |
2,460.00 |
2,335.00 |
2,425.00 |
0.2M |
| 2021-10-18 |
2,300.00 |
2,365.00 |
2,250.00 |
2,345.00 |
0.1M |
| 2021-10-17 |
2,325.00 |
2,325.00 |
2,325.00 |
2,325.00 |
0.0M |
| 2021-10-15 |
2,260.00 |
2,330.00 |
2,215.00 |
2,325.00 |
0.2M |
| 2021-10-14 |
2,200.00 |
2,280.00 |
2,200.00 |
2,240.00 |
0.1M |
| 2021-10-13 |
2,130.00 |
2,300.00 |
2,130.00 |
2,235.00 |
0.2M |
| 2021-10-12 |
2,100.00 |
2,130.00 |
2,080.00 |
2,100.00 |
0.1M |
| 2021-10-08 |
2,165.00 |
2,175.00 |
2,075.00 |
2,075.00 |
0.2M |
| 2021-10-07 |
2,100.00 |
2,190.00 |
2,095.00 |
2,160.00 |
0.1M |
| 2021-10-06 |
2,230.00 |
2,235.00 |
2,075.00 |
2,110.00 |
0.4M |
| 2021-10-05 |
2,390.00 |
2,620.00 |
2,185.00 |
2,185.00 |
1.1M |
| 2021-07-16 |
2,340.00 |
2,355.00 |
2,305.00 |
2,350.00 |
0.1M |
| 2021-07-15 |
2,305.00 |
2,325.00 |
2,275.00 |
2,325.00 |
0.0M |
| 2021-07-14 |
2,350.00 |
2,350.00 |
2,295.00 |
2,320.00 |
0.1M |
| 2021-07-13 |
2,305.00 |
2,360.00 |
2,295.00 |
2,345.00 |
0.1M |
| 2021-07-12 |
2,240.00 |
2,335.00 |
2,240.00 |
2,310.00 |
0.1M |
| 2021-07-09 |
2,250.00 |
2,280.00 |
2,225.00 |
2,250.00 |
0.1M |
| 2021-07-08 |
2,270.00 |
2,280.00 |
2,220.00 |
2,250.00 |
0.1M |
| 2021-07-07 |
2,245.00 |
2,285.00 |
2,235.00 |
2,265.00 |
0.1M |
| 2021-07-06 |
2,220.00 |
2,250.00 |
2,215.00 |
2,245.00 |
0.1M |
| 2021-07-05 |
2,200.00 |
2,275.00 |
2,200.00 |
2,265.00 |
0.1M |
| 2021-07-02 |
2,175.00 |
2,220.00 |
2,170.00 |
2,200.00 |
0.0M |
| 2021-07-01 |
2,165.00 |
2,190.00 |
2,160.00 |
2,170.00 |
0.0M |
| 2021-06-30 |
2,185.00 |
2,185.00 |
2,165.00 |
2,165.00 |
0.1M |
| 2021-06-29 |
2,225.00 |
2,225.00 |
2,170.00 |
2,185.00 |
0.1M |
| 2021-06-28 |
2,215.00 |
2,230.00 |
2,175.00 |
2,190.00 |
0.1M |
| 2021-06-25 |
2,210.00 |
2,245.00 |
2,185.00 |
2,220.00 |
0.1M |
| 2021-06-24 |
2,185.00 |
2,220.00 |
2,175.00 |
2,210.00 |
0.1M |
| 2021-06-23 |
2,250.00 |
2,250.00 |
2,185.00 |
2,185.00 |
0.2M |
| 2021-06-22 |
2,320.00 |
2,330.00 |
2,210.00 |
2,260.00 |
0.6M |
| 2021-06-21 |
2,280.00 |
2,540.00 |
2,250.00 |
2,500.00 |
2.5M |
| 2021-06-18 |
2,175.00 |
2,325.00 |
2,170.00 |
2,215.00 |
0.5M |
| 2021-06-17 |
2,185.00 |
2,190.00 |
2,155.00 |
2,160.00 |
0.1M |
| 2021-06-16 |
2,175.00 |
2,175.00 |
2,150.00 |
2,165.00 |
0.1M |
| 2021-06-15 |
2,205.00 |
2,205.00 |
2,165.00 |
2,170.00 |
0.0M |
| 2021-06-14 |
2,150.00 |
2,210.00 |
2,150.00 |
2,210.00 |
0.1M |
| 2021-06-11 |
2,145.00 |
2,165.00 |
2,145.00 |
2,155.00 |
0.1M |
| 2021-06-10 |
2,170.00 |
2,175.00 |
2,145.00 |
2,150.00 |
0.2M |
| 2021-06-09 |
2,135.00 |
2,170.00 |
2,125.00 |
2,170.00 |
0.1M |
| 2021-06-08 |
2,160.00 |
2,170.00 |
2,125.00 |
2,125.00 |
0.3M |
| 2021-06-07 |
2,205.00 |
2,245.00 |
2,155.00 |
2,170.00 |
0.3M |
| 2021-06-04 |
2,260.00 |
2,265.00 |
2,165.00 |
2,180.00 |
0.6M |
| 2021-06-03 |
2,265.00 |
2,460.00 |
2,210.00 |
2,270.00 |
2.1M |
| 2021-06-02 |
2,565.00 |
2,925.00 |
2,225.00 |
2,275.00 |
12.4M |
| 2021-06-01 |
2,740.00 |
2,995.00 |
2,210.00 |
2,250.00 |
2.9M |
| 2021-05-31 |
2,475.00 |
2,880.00 |
2,435.00 |
2,655.00 |
3.1M |
| 2021-05-28 |
2,350.00 |
2,480.00 |
2,300.00 |
2,390.00 |
0.5M |
| 2021-05-27 |
2,250.00 |
2,400.00 |
2,205.00 |
2,300.00 |
0.3M |
| 2021-05-26 |
2,205.00 |
2,380.00 |
2,195.00 |
2,205.00 |
0.1M |
| 2021-05-25 |
2,180.00 |
2,250.00 |
2,155.00 |
2,200.00 |
0.0M |
| 2021-05-24 |
2,140.00 |
2,300.00 |
2,140.00 |
2,190.00 |
0.0M |
| 2021-05-21 |
2,150.00 |
2,155.00 |
2,125.00 |
2,150.00 |
0.0M |
| 2021-05-20 |
2,140.00 |
2,150.00 |
2,135.00 |
2,150.00 |
0.0M |
| 2021-05-18 |
2,185.00 |
2,185.00 |
2,185.00 |
2,185.00 |
0.0M |
| 2021-05-17 |
2,130.00 |
2,170.00 |
2,125.00 |
2,170.00 |
0.0M |
| 2021-05-14 |
2,170.00 |
2,170.00 |
2,130.00 |
2,165.00 |
0.0M |
| 2021-05-13 |
2,180.00 |
2,180.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2021-05-12 |
2,120.00 |
2,190.00 |
2,120.00 |
2,185.00 |
0.0M |
| 2021-05-11 |
2,115.00 |
2,140.00 |
2,115.00 |
2,135.00 |
0.0M |
| 2021-05-10 |
2,125.00 |
2,165.00 |
2,125.00 |
2,135.00 |
0.0M |
| 2021-05-07 |
2,150.00 |
2,160.00 |
2,135.00 |
2,155.00 |
0.0M |
| 2021-05-06 |
2,160.00 |
2,225.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2021-05-04 |
2,200.00 |
2,240.00 |
2,190.00 |
2,230.00 |
0.0M |
| 2021-05-03 |
2,140.00 |
2,200.00 |
2,140.00 |
2,200.00 |
0.0M |
| 2021-04-30 |
2,165.00 |
2,185.00 |
2,145.00 |
2,185.00 |
0.0M |
| 2021-04-29 |
2,150.00 |
2,165.00 |
2,150.00 |
2,165.00 |
0.0M |
| 2021-04-28 |
2,145.00 |
2,170.00 |
2,145.00 |
2,170.00 |
0.0M |
| 2021-04-27 |
2,145.00 |
2,150.00 |
2,105.00 |
2,145.00 |
0.0M |
| 2021-04-26 |
2,110.00 |
2,150.00 |
2,110.00 |
2,145.00 |
0.0M |
| 2021-04-23 |
2,150.00 |
2,155.00 |
2,140.00 |
2,155.00 |
0.0M |
| 2021-04-22 |
2,140.00 |
2,150.00 |
2,125.00 |
2,150.00 |
0.0M |
| 2021-04-21 |
2,150.00 |
2,150.00 |
2,100.00 |
2,145.00 |
0.0M |
| 2021-04-20 |
2,120.00 |
2,155.00 |
2,120.00 |
2,155.00 |
0.0M |
| 2021-04-19 |
2,140.00 |
2,145.00 |
2,090.00 |
2,120.00 |
0.0M |
| 2021-04-16 |
2,140.00 |
2,140.00 |
2,130.00 |
2,140.00 |
0.0M |
| 2021-04-15 |
2,100.00 |
2,135.00 |
2,085.00 |
2,135.00 |
0.0M |
| 2021-04-14 |
2,140.00 |
2,140.00 |
2,095.00 |
2,135.00 |
0.0M |
| 2021-04-13 |
2,140.00 |
2,150.00 |
2,135.00 |
2,140.00 |
0.0M |
| 2021-04-12 |
2,130.00 |
2,165.00 |
2,110.00 |
2,140.00 |
0.0M |
| 2021-04-09 |
2,140.00 |
2,140.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2021-04-08 |
2,085.00 |
2,115.00 |
2,085.00 |
2,115.00 |
0.0M |
| 2021-04-07 |
2,085.00 |
2,130.00 |
2,085.00 |
2,115.00 |
0.0M |
| 2021-04-06 |
2,095.00 |
2,095.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2021-04-05 |
2,095.00 |
2,095.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2021-04-02 |
2,075.00 |
2,100.00 |
2,075.00 |
2,095.00 |
0.0M |
| 2021-04-01 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2021-03-31 |
2,100.00 |
2,100.00 |
2,095.00 |
2,100.00 |
0.0M |
| 2021-03-30 |
2,100.00 |
2,100.00 |
2,090.00 |
2,095.00 |
0.0M |
| 2021-03-29 |
2,085.00 |
2,095.00 |
2,080.00 |
2,095.00 |
0.0M |
| 2021-03-26 |
2,070.00 |
2,090.00 |
2,065.00 |
2,090.00 |
0.0M |
| 2021-03-25 |
2,070.00 |
2,085.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2021-03-24 |
2,095.00 |
2,095.00 |
2,075.00 |
2,075.00 |
0.0M |
| 2021-03-23 |
2,085.00 |
2,085.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2021-03-22 |
2,075.00 |
2,075.00 |
2,070.00 |
2,075.00 |
0.0M |
| 2021-03-19 |
2,095.00 |
2,095.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2021-03-18 |
2,070.00 |
2,080.00 |
2,070.00 |
2,080.00 |
0.0M |
| 2021-03-17 |
2,075.00 |
2,080.00 |
2,065.00 |
2,080.00 |
0.0M |
| 2021-03-16 |
2,055.00 |
2,070.00 |
2,055.00 |
2,070.00 |
0.0M |
| 2021-03-15 |
2,050.00 |
2,070.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2021-03-12 |
2,050.00 |
2,065.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2021-03-11 |
2,050.00 |
2,055.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2021-03-10 |
2,050.00 |
2,055.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2021-03-09 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2021-03-08 |
2,055.00 |
2,060.00 |
2,050.00 |
2,050.00 |
0.1M |
| 2021-03-05 |
2,055.00 |
2,060.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2021-03-04 |
2,070.00 |
2,070.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2021-03-03 |
2,060.00 |
2,065.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2021-03-02 |
2,065.00 |
2,070.00 |
2,060.00 |
2,060.00 |
0.1M |
| 2021-02-26 |
2,060.00 |
2,080.00 |
2,055.00 |
2,070.00 |
1.3M |