| 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 |
17.34 |
17.52 |
17.14 |
17.20 |
1.0M |
| 2022-12-29 |
17.12 |
17.26 |
17.06 |
17.18 |
0.9M |
| 2022-12-28 |
16.80 |
17.58 |
16.80 |
17.30 |
2.2M |
| 2022-12-23 |
16.90 |
17.10 |
16.68 |
16.78 |
1.0M |
| 2022-12-22 |
17.34 |
17.44 |
16.80 |
17.02 |
1.3M |
| 2022-12-21 |
17.30 |
17.30 |
16.78 |
17.16 |
0.9M |
| 2022-12-20 |
17.20 |
17.64 |
16.88 |
17.10 |
1.5M |
| 2022-12-19 |
17.76 |
17.86 |
17.26 |
17.40 |
0.9M |
| 2022-12-16 |
17.90 |
17.90 |
17.40 |
17.76 |
2.7M |
| 2022-12-15 |
18.30 |
18.38 |
17.92 |
18.06 |
2.6M |
| 2022-12-14 |
18.06 |
18.44 |
17.90 |
18.20 |
5.6M |
| 2022-12-13 |
18.00 |
18.14 |
17.70 |
18.06 |
2.6M |
| 2022-12-12 |
17.70 |
18.28 |
17.70 |
18.00 |
4.1M |
| 2022-12-09 |
17.80 |
18.36 |
17.72 |
17.90 |
5.8M |
| 2022-12-08 |
17.66 |
17.82 |
17.40 |
17.58 |
1.9M |
| 2022-12-07 |
17.94 |
18.12 |
17.22 |
17.26 |
4.8M |
| 2022-12-06 |
18.10 |
18.64 |
17.78 |
18.04 |
4.0M |
| 2022-12-05 |
17.00 |
18.40 |
16.86 |
18.10 |
15.8M |
| 2022-12-02 |
16.86 |
16.98 |
16.54 |
16.58 |
2.6M |
| 2022-12-01 |
17.00 |
17.48 |
16.66 |
16.84 |
7.6M |
| 2022-11-30 |
16.38 |
16.94 |
16.06 |
16.94 |
12.5M |
| 2022-11-29 |
15.42 |
16.36 |
15.42 |
16.36 |
3.7M |
| 2022-11-28 |
15.68 |
15.72 |
15.18 |
15.38 |
3.8M |
| 2022-11-25 |
15.78 |
16.06 |
15.64 |
16.06 |
2.7M |
| 2022-11-24 |
15.90 |
15.96 |
15.62 |
15.88 |
1.1M |
| 2022-11-23 |
16.00 |
16.06 |
15.60 |
15.70 |
3.0M |
| 2022-11-22 |
16.50 |
16.50 |
15.80 |
15.92 |
3.3M |
| 2022-11-21 |
16.50 |
16.68 |
16.10 |
16.36 |
3.7M |
| 2022-11-18 |
16.00 |
16.76 |
16.00 |
16.46 |
5.7M |
| 2022-11-17 |
15.84 |
16.12 |
15.42 |
15.86 |
3.5M |
| 2022-11-16 |
16.20 |
16.36 |
15.76 |
15.80 |
4.4M |
| 2022-11-15 |
15.74 |
16.26 |
15.62 |
16.20 |
4.5M |
| 2022-11-14 |
15.62 |
15.84 |
15.46 |
15.56 |
2.9M |
| 2022-11-11 |
15.20 |
15.58 |
14.96 |
15.40 |
3.7M |
| 2022-11-10 |
14.86 |
14.86 |
14.50 |
14.78 |
2.0M |
| 2022-11-09 |
15.12 |
15.36 |
14.72 |
14.88 |
2.5M |
| 2022-11-08 |
15.38 |
15.38 |
14.96 |
15.10 |
1.7M |
| 2022-11-07 |
14.76 |
15.40 |
14.66 |
15.24 |
3.6M |
| 2022-11-04 |
14.02 |
14.84 |
14.02 |
14.72 |
5.5M |
| 2022-11-03 |
14.70 |
14.70 |
14.06 |
14.18 |
2.0M |
| 2022-11-02 |
14.50 |
14.72 |
14.26 |
14.62 |
2.7M |
| 2022-11-01 |
13.90 |
14.44 |
13.90 |
14.42 |
5.3M |
| 2022-10-31 |
13.90 |
14.36 |
13.66 |
14.00 |
4.5M |
| 2022-10-28 |
14.70 |
14.70 |
13.80 |
13.86 |
2.4M |
| 2022-10-27 |
14.62 |
15.08 |
14.48 |
14.64 |
2.7M |
| 2022-10-26 |
14.38 |
14.78 |
14.08 |
14.56 |
3.0M |
| 2022-10-25 |
14.02 |
14.42 |
13.60 |
14.30 |
2.7M |
| 2022-10-24 |
15.00 |
15.00 |
13.84 |
14.00 |
2.8M |
| 2022-10-21 |
14.70 |
14.88 |
14.52 |
14.74 |
2.1M |
| 2022-10-20 |
14.30 |
14.92 |
14.10 |
14.56 |
3.3M |
| 2022-10-19 |
14.84 |
14.84 |
14.34 |
14.44 |
1.6M |
| 2022-10-18 |
14.50 |
14.92 |
14.36 |
14.76 |
2.5M |
| 2022-10-17 |
14.32 |
14.90 |
14.14 |
14.70 |
2.1M |
| 2022-10-14 |
14.16 |
14.58 |
14.02 |
14.10 |
2.1M |
| 2022-10-13 |
14.12 |
14.26 |
13.88 |
13.96 |
1.7M |
| 2022-10-12 |
13.52 |
14.18 |
13.26 |
13.96 |
2.9M |
| 2022-10-11 |
13.92 |
13.92 |
13.46 |
13.72 |
2.3M |
| 2022-10-10 |
14.48 |
14.48 |
13.62 |
13.76 |
2.6M |
| 2022-10-07 |
14.56 |
14.78 |
14.36 |
14.64 |
1.8M |
| 2022-10-06 |
14.68 |
14.92 |
14.50 |
14.58 |
0.9M |
| 2022-10-05 |
14.26 |
14.80 |
14.26 |
14.64 |
1.3M |
| 2022-10-03 |
14.08 |
14.42 |
13.42 |
13.90 |
1.9M |
| 2022-09-30 |
14.14 |
14.28 |
13.86 |
14.08 |
4.1M |
| 2022-09-29 |
14.40 |
14.56 |
13.88 |
14.10 |
1.5M |
| 2022-09-28 |
15.00 |
15.00 |
14.28 |
14.34 |
3.7M |
| 2022-09-27 |
14.82 |
14.92 |
14.62 |
14.90 |
2.8M |
| 2022-09-26 |
14.96 |
15.10 |
14.60 |
14.82 |
2.8M |
| 2022-09-23 |
14.98 |
15.36 |
14.86 |
15.20 |
3.4M |
| 2022-09-22 |
14.74 |
15.40 |
14.74 |
14.98 |
5.3M |
| 2022-09-21 |
15.56 |
15.80 |
15.16 |
15.22 |
6.7M |
| 2022-09-20 |
16.00 |
16.08 |
15.68 |
15.82 |
3.4M |
| 2022-09-19 |
16.90 |
16.90 |
15.90 |
15.94 |
5.5M |
| 2022-09-16 |
17.12 |
17.36 |
16.88 |
16.88 |
4.5M |
| 2022-09-15 |
17.20 |
17.42 |
16.94 |
17.20 |
3.3M |
| 2022-09-14 |
17.10 |
17.38 |
16.90 |
17.20 |
4.8M |
| 2022-09-13 |
16.80 |
17.40 |
16.76 |
17.40 |
6.0M |
| 2022-09-09 |
16.34 |
16.88 |
16.32 |
16.76 |
2.0M |
| 2022-09-08 |
16.52 |
16.74 |
16.30 |
16.34 |
1.8M |
| 2022-09-07 |
16.42 |
16.94 |
16.42 |
16.62 |
2.5M |
| 2022-09-06 |
16.28 |
16.78 |
16.20 |
16.68 |
5.3M |
| 2022-09-05 |
16.44 |
16.44 |
16.02 |
16.14 |
3.9M |
| 2022-09-02 |
16.30 |
16.56 |
16.20 |
16.46 |
2.0M |
| 2022-09-01 |
16.72 |
16.72 |
16.26 |
16.26 |
1.4M |
| 2022-08-31 |
16.56 |
16.74 |
16.36 |
16.64 |
3.2M |
| 2022-08-30 |
16.22 |
17.18 |
16.04 |
16.74 |
6.6M |
| 2022-08-29 |
16.44 |
16.46 |
16.00 |
16.14 |
2.7M |
| 2022-08-26 |
16.40 |
16.54 |
16.12 |
16.32 |
1.8M |
| 2022-08-25 |
15.86 |
16.14 |
15.82 |
16.12 |
1.5M |
| 2022-08-24 |
16.32 |
16.32 |
15.82 |
15.86 |
2.3M |
| 2022-08-23 |
16.50 |
16.62 |
16.10 |
16.20 |
3.2M |
| 2022-08-22 |
17.16 |
17.16 |
16.56 |
16.64 |
3.1M |
| 2022-08-19 |
16.52 |
17.26 |
16.30 |
17.02 |
8.6M |
| 2022-08-18 |
16.32 |
16.50 |
16.18 |
16.46 |
3.9M |
| 2022-08-17 |
16.32 |
16.36 |
15.98 |
16.30 |
1.8M |
| 2022-08-16 |
16.26 |
16.40 |
16.06 |
16.32 |
2.7M |
| 2022-08-15 |
16.92 |
16.92 |
16.16 |
16.26 |
3.6M |
| 2022-08-12 |
16.88 |
16.92 |
16.54 |
16.74 |
1.3M |
| 2022-08-11 |
16.70 |
16.82 |
16.60 |
16.82 |
1.8M |
| 2022-08-10 |
16.82 |
16.82 |
16.22 |
16.40 |
1.9M |
| 2022-08-09 |
16.54 |
16.78 |
16.44 |
16.76 |
2.0M |
| 2022-08-08 |
16.90 |
17.16 |
16.36 |
16.58 |
3.2M |
| 2022-08-05 |
16.50 |
17.06 |
16.22 |
16.80 |
10.3M |
| 2022-08-04 |
15.96 |
16.38 |
15.60 |
16.34 |
2.2M |
| 2022-08-03 |
15.92 |
16.14 |
15.68 |
15.80 |
2.0M |
| 2022-08-02 |
16.20 |
16.20 |
15.68 |
15.92 |
2.2M |
| 2022-08-01 |
17.08 |
17.08 |
15.50 |
16.08 |
7.7M |
| 2022-07-29 |
17.38 |
17.40 |
16.86 |
16.88 |
1.6M |
| 2022-07-28 |
17.10 |
17.38 |
17.08 |
17.26 |
1.8M |
| 2022-07-27 |
17.24 |
17.32 |
16.90 |
16.98 |
1.5M |
| 2022-07-26 |
17.36 |
17.40 |
17.10 |
17.16 |
1.8M |
| 2022-07-25 |
17.40 |
17.48 |
16.88 |
17.26 |
2.2M |
| 2022-07-22 |
17.52 |
17.60 |
17.10 |
17.40 |
1.8M |
| 2022-07-21 |
17.50 |
17.70 |
17.26 |
17.42 |
3.0M |
| 2022-07-20 |
17.46 |
17.70 |
17.36 |
17.40 |
4.3M |
| 2022-07-19 |
17.36 |
17.76 |
17.22 |
17.32 |
4.0M |
| 2022-07-18 |
17.00 |
17.48 |
16.66 |
17.36 |
2.3M |
| 2022-07-15 |
17.02 |
17.14 |
16.70 |
16.76 |
2.2M |
| 2022-07-14 |
16.80 |
17.04 |
16.72 |
17.02 |
1.1M |
| 2022-07-13 |
16.98 |
17.06 |
16.60 |
16.80 |
2.2M |
| 2022-07-12 |
17.10 |
17.30 |
16.86 |
16.90 |
2.2M |
| 2022-07-11 |
17.56 |
17.56 |
17.14 |
17.36 |
1.7M |
| 2022-07-08 |
17.40 |
17.70 |
17.40 |
17.56 |
1.7M |
| 2022-07-07 |
17.20 |
17.68 |
16.90 |
17.40 |
3.1M |
| 2022-07-06 |
17.56 |
17.82 |
17.06 |
17.24 |
4.0M |
| 2022-07-05 |
17.94 |
17.94 |
17.24 |
17.40 |
2.5M |
| 2022-07-04 |
18.30 |
18.30 |
17.54 |
17.70 |
3.2M |
| 2022-06-30 |
18.18 |
18.78 |
17.96 |
18.28 |
7.2M |
| 2022-06-29 |
18.04 |
18.48 |
17.76 |
18.04 |
3.8M |
| 2022-06-28 |
17.86 |
18.06 |
17.44 |
18.06 |
4.9M |
| 2022-06-27 |
17.52 |
18.06 |
17.30 |
17.76 |
5.1M |
| 2022-06-24 |
17.30 |
17.56 |
17.20 |
17.32 |
3.4M |
| 2022-06-23 |
17.40 |
17.56 |
17.20 |
17.28 |
1.9M |
| 2022-06-22 |
17.90 |
17.90 |
17.22 |
17.32 |
2.0M |
| 2022-06-21 |
17.50 |
17.84 |
17.38 |
17.76 |
2.4M |
| 2022-06-20 |
17.88 |
17.88 |
17.38 |
17.50 |
1.4M |
| 2022-06-17 |
17.36 |
17.86 |
17.34 |
17.64 |
4.5M |
| 2022-06-16 |
17.94 |
18.18 |
17.40 |
17.60 |
4.6M |
| 2022-06-15 |
17.06 |
18.10 |
17.06 |
17.86 |
7.5M |
| 2022-06-14 |
16.80 |
17.38 |
16.66 |
17.06 |
3.7M |
| 2022-06-13 |
16.70 |
17.00 |
16.62 |
16.94 |
3.0M |
| 2022-06-10 |
16.62 |
17.14 |
16.60 |
17.12 |
4.5M |
| 2022-06-09 |
17.00 |
17.56 |
16.94 |
16.98 |
2.8M |
| 2022-06-08 |
17.06 |
17.28 |
17.00 |
17.28 |
3.3M |
| 2022-06-07 |
17.20 |
17.38 |
16.96 |
17.04 |
2.6M |
| 2022-06-06 |
17.08 |
17.20 |
16.80 |
17.20 |
3.7M |
| 2022-06-02 |
16.90 |
17.12 |
16.80 |
17.08 |
2.1M |
| 2022-06-01 |
17.04 |
17.12 |
16.70 |
16.92 |
2.4M |
| 2022-05-31 |
16.72 |
17.28 |
16.50 |
17.28 |
12.7M |
| 2022-05-30 |
16.50 |
16.82 |
16.50 |
16.60 |
1.8M |
| 2022-05-27 |
16.60 |
16.74 |
16.14 |
16.54 |
3.3M |
| 2022-05-26 |
15.80 |
16.80 |
15.52 |
16.50 |
7.5M |
| 2022-05-25 |
15.48 |
15.78 |
15.40 |
15.62 |
2.7M |
| 2022-05-24 |
15.78 |
15.96 |
15.36 |
15.40 |
2.8M |
| 2022-05-23 |
16.20 |
16.20 |
15.64 |
15.84 |
2.6M |
| 2022-05-20 |
15.80 |
16.14 |
15.80 |
16.10 |
3.2M |
| 2022-05-19 |
16.18 |
16.18 |
15.70 |
15.76 |
3.5M |
| 2022-05-18 |
16.20 |
16.38 |
16.02 |
16.36 |
3.5M |
| 2022-05-17 |
15.58 |
16.18 |
15.58 |
16.14 |
3.9M |
| 2022-05-16 |
15.60 |
15.88 |
15.34 |
15.58 |
1.2M |
| 2022-05-13 |
15.44 |
15.62 |
15.32 |
15.62 |
2.6M |
| 2022-05-12 |
15.78 |
15.78 |
15.34 |
15.44 |
3.0M |
| 2022-05-11 |
15.64 |
16.04 |
15.20 |
15.80 |
6.3M |
| 2022-05-10 |
15.00 |
15.80 |
14.70 |
15.64 |
5.5M |
| 2022-05-06 |
15.80 |
15.84 |
15.16 |
15.24 |
7.4M |
| 2022-05-05 |
16.62 |
16.70 |
16.08 |
16.08 |
3.7M |
| 2022-05-04 |
16.80 |
16.80 |
16.42 |
16.68 |
1.3M |
| 2022-05-03 |
16.52 |
16.92 |
16.44 |
16.84 |
2.2M |
| 2022-04-29 |
16.58 |
16.86 |
16.08 |
16.68 |
4.0M |
| 2022-04-28 |
16.72 |
16.72 |
16.02 |
16.42 |
2.7M |
| 2022-04-27 |
15.84 |
16.78 |
15.62 |
16.70 |
8.2M |
| 2022-04-26 |
15.60 |
16.44 |
15.60 |
15.84 |
9.8M |
| 2022-04-25 |
16.02 |
16.16 |
15.26 |
15.48 |
5.4M |
| 2022-04-22 |
15.22 |
16.20 |
15.06 |
16.18 |
6.4M |
| 2022-04-21 |
15.90 |
15.96 |
15.34 |
15.50 |
5.8M |
| 2022-04-20 |
15.66 |
16.22 |
15.66 |
15.92 |
6.8M |
| 2022-04-19 |
15.44 |
15.90 |
15.34 |
15.62 |
6.2M |
| 2022-04-14 |
15.08 |
15.66 |
15.08 |
15.42 |
4.2M |
| 2022-04-13 |
15.08 |
15.36 |
14.86 |
15.02 |
3.3M |
| 2022-04-12 |
14.74 |
15.40 |
14.70 |
15.08 |
5.5M |
| 2022-04-11 |
15.70 |
15.70 |
14.70 |
14.88 |
7.9M |
| 2022-04-08 |
15.96 |
16.00 |
15.36 |
15.70 |
4.9M |
| 2022-04-07 |
15.90 |
16.28 |
15.80 |
15.88 |
3.9M |
| 2022-04-06 |
16.10 |
16.30 |
15.84 |
16.04 |
5.1M |
| 2022-04-04 |
16.20 |
16.36 |
15.80 |
16.36 |
3.7M |
| 2022-04-01 |
15.88 |
16.16 |
15.60 |
16.16 |
3.5M |
| 2022-03-31 |
16.64 |
16.64 |
15.88 |
16.02 |
3.3M |
| 2022-03-30 |
16.34 |
16.66 |
16.22 |
16.50 |
6.7M |
| 2022-03-29 |
16.66 |
16.76 |
16.10 |
16.28 |
7.9M |
| 2022-03-28 |
16.64 |
17.30 |
16.12 |
16.58 |
9.4M |
| 2022-03-25 |
17.40 |
17.46 |
16.54 |
16.64 |
18.4M |
| 2022-03-24 |
19.30 |
19.30 |
17.34 |
17.40 |
33.3M |
| 2022-03-23 |
23.00 |
24.90 |
19.08 |
19.16 |
57.7M |
| 2022-03-22 |
15.10 |
15.56 |
15.02 |
15.56 |
4.1M |
| 2022-03-21 |
16.00 |
16.10 |
14.82 |
15.00 |
6.9M |
| 2022-03-18 |
15.20 |
15.60 |
14.92 |
15.42 |
5.2M |
| 2022-03-17 |
15.54 |
15.80 |
14.84 |
15.44 |
11.2M |
| 2022-03-16 |
13.36 |
14.70 |
13.30 |
14.60 |
12.5M |
| 2022-03-15 |
13.88 |
14.56 |
12.70 |
12.88 |
14.0M |
| 2022-03-14 |
15.32 |
15.38 |
14.24 |
14.40 |
8.4M |
| 2022-03-11 |
15.62 |
15.78 |
15.00 |
15.48 |
6.4M |
| 2022-03-10 |
16.06 |
16.32 |
15.74 |
15.98 |
7.0M |
| 2022-03-09 |
15.66 |
15.80 |
14.96 |
15.66 |
10.6M |
| 2022-03-08 |
15.92 |
16.08 |
15.10 |
15.28 |
9.0M |
| 2022-03-07 |
16.82 |
17.08 |
15.80 |
15.92 |
17.7M |
| 2022-03-04 |
18.00 |
18.16 |
17.50 |
17.68 |
8.0M |
| 2022-03-03 |
18.28 |
18.60 |
18.12 |
18.22 |
4.0M |
| 2022-03-02 |
18.96 |
18.98 |
18.28 |
18.40 |
8.8M |
| 2022-03-01 |
19.18 |
19.36 |
19.02 |
19.04 |
3.9M |
| 2022-02-28 |
19.56 |
19.64 |
19.12 |
19.20 |
4.6M |
| 2022-02-25 |
19.64 |
19.86 |
19.50 |
19.64 |
2.8M |
| 2022-02-24 |
20.00 |
20.25 |
19.32 |
19.60 |
7.0M |
| 2022-02-23 |
19.92 |
20.40 |
19.92 |
20.25 |
3.5M |
| 2022-02-22 |
20.40 |
20.45 |
19.72 |
20.10 |
6.1M |
| 2022-02-21 |
19.92 |
20.80 |
19.92 |
20.80 |
6.2M |
| 2022-02-18 |
20.05 |
20.20 |
19.88 |
19.96 |
3.1M |
| 2022-02-17 |
20.25 |
20.25 |
19.90 |
20.20 |
3.3M |
| 2022-02-16 |
20.10 |
20.30 |
19.94 |
20.20 |
4.3M |
| 2022-02-15 |
20.05 |
20.15 |
19.80 |
19.84 |
3.4M |
| 2022-02-14 |
20.30 |
20.40 |
19.94 |
20.05 |
3.7M |
| 2022-02-11 |
20.80 |
20.95 |
20.15 |
20.40 |
6.8M |
| 2022-02-10 |
21.15 |
21.35 |
20.80 |
20.95 |
4.4M |
| 2022-02-09 |
20.30 |
21.35 |
20.30 |
20.95 |
5.3M |
| 2022-02-08 |
20.65 |
20.75 |
19.80 |
20.20 |
8.2M |
| 2022-02-07 |
21.65 |
21.70 |
20.35 |
20.65 |
12.5M |
| 2022-02-04 |
21.80 |
21.80 |
20.90 |
21.45 |
2.6M |
| 2022-01-31 |
21.20 |
21.40 |
20.50 |
20.95 |
2.7M |
| 2022-01-28 |
20.90 |
21.10 |
20.35 |
20.75 |
3.4M |
| 2022-01-27 |
21.55 |
21.55 |
20.70 |
20.90 |
3.5M |
| 2022-01-26 |
21.90 |
22.20 |
21.30 |
21.60 |
4.4M |
| 2022-01-25 |
22.25 |
22.60 |
21.60 |
21.90 |
4.0M |
| 2022-01-24 |
22.45 |
22.60 |
21.90 |
22.45 |
4.3M |
| 2022-01-21 |
22.90 |
22.90 |
22.50 |
22.75 |
2.1M |
| 2022-01-20 |
22.55 |
23.15 |
22.05 |
22.95 |
5.7M |
| 2022-01-19 |
23.25 |
23.35 |
22.30 |
22.55 |
4.1M |
| 2022-01-18 |
23.00 |
23.70 |
22.90 |
23.25 |
5.0M |
| 2022-01-17 |
22.20 |
23.50 |
22.20 |
22.90 |
5.1M |
| 2022-01-14 |
22.50 |
22.60 |
22.00 |
22.20 |
5.9M |
| 2022-01-13 |
22.85 |
23.45 |
22.40 |
22.60 |
4.3M |
| 2022-01-12 |
23.00 |
23.15 |
22.60 |
22.80 |
3.4M |
| 2022-01-11 |
22.85 |
23.60 |
22.40 |
22.75 |
5.7M |
| 2022-01-10 |
21.90 |
23.45 |
21.65 |
23.10 |
12.0M |
| 2022-01-07 |
21.35 |
21.85 |
21.00 |
21.80 |
4.0M |
| 2022-01-06 |
20.50 |
21.50 |
20.45 |
21.30 |
4.3M |
| 2022-01-05 |
21.40 |
21.40 |
20.50 |
20.60 |
3.0M |
| 2022-01-04 |
21.60 |
21.90 |
21.10 |
21.15 |
2.3M |
| 2022-01-03 |
21.35 |
22.20 |
21.30 |
21.50 |
2.4M |