| 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 |
17.18 |
17.92 |
17.06 |
17.84 |
4.5M |
| 2022-12-29 |
17.30 |
17.36 |
16.96 |
17.18 |
3.1M |
| 2022-12-28 |
17.24 |
17.56 |
17.20 |
17.40 |
4.5M |
| 2022-12-23 |
16.86 |
17.20 |
16.86 |
16.92 |
1.4M |
| 2022-12-22 |
17.22 |
17.28 |
16.90 |
17.12 |
1.8M |
| 2022-12-21 |
17.10 |
17.10 |
16.70 |
16.76 |
1.9M |
| 2022-12-20 |
16.92 |
17.14 |
16.66 |
16.92 |
3.3M |
| 2022-12-19 |
17.40 |
17.74 |
16.88 |
17.06 |
4.4M |
| 2022-12-16 |
17.36 |
17.70 |
17.02 |
17.62 |
4.6M |
| 2022-12-15 |
17.48 |
17.56 |
17.16 |
17.32 |
2.9M |
| 2022-12-14 |
17.76 |
17.82 |
17.14 |
17.48 |
5.7M |
| 2022-12-13 |
17.76 |
17.84 |
17.24 |
17.50 |
6.7M |
| 2022-12-12 |
17.80 |
18.08 |
17.58 |
17.76 |
4.2M |
| 2022-12-09 |
17.80 |
18.46 |
17.80 |
17.94 |
5.8M |
| 2022-12-08 |
17.68 |
18.14 |
17.56 |
17.98 |
5.0M |
| 2022-12-07 |
18.40 |
18.72 |
17.40 |
17.40 |
6.5M |
| 2022-12-06 |
18.10 |
18.76 |
17.94 |
18.40 |
6.4M |
| 2022-12-05 |
18.08 |
18.60 |
17.98 |
18.26 |
9.8M |
| 2022-12-02 |
17.72 |
18.30 |
17.72 |
18.08 |
4.8M |
| 2022-12-01 |
18.08 |
18.34 |
17.66 |
18.08 |
7.2M |
| 2022-11-30 |
17.72 |
18.04 |
17.46 |
17.96 |
7.3M |
| 2022-11-29 |
17.34 |
17.88 |
16.94 |
17.88 |
9.5M |
| 2022-11-28 |
16.90 |
17.38 |
16.44 |
17.02 |
7.0M |
| 2022-11-25 |
17.24 |
17.50 |
17.00 |
17.02 |
4.3M |
| 2022-11-24 |
16.96 |
17.64 |
16.78 |
17.50 |
8.7M |
| 2022-11-23 |
16.86 |
17.24 |
16.18 |
16.64 |
10.1M |
| 2022-11-22 |
17.16 |
17.40 |
16.78 |
16.86 |
6.3M |
| 2022-11-21 |
16.82 |
17.34 |
16.58 |
17.16 |
5.5M |
| 2022-11-18 |
17.64 |
17.86 |
17.22 |
17.30 |
7.4M |
| 2022-11-17 |
16.98 |
17.76 |
16.90 |
17.62 |
11.1M |
| 2022-11-16 |
17.92 |
17.96 |
16.76 |
17.02 |
25.4M |
| 2022-11-15 |
17.80 |
18.90 |
17.64 |
18.86 |
16.3M |
| 2022-11-14 |
18.40 |
18.40 |
17.10 |
17.62 |
13.4M |
| 2022-11-11 |
19.48 |
19.48 |
17.06 |
17.90 |
25.8M |
| 2022-11-10 |
16.64 |
18.74 |
16.22 |
17.40 |
26.2M |
| 2022-11-09 |
18.46 |
18.46 |
16.40 |
16.64 |
30.4M |
| 2022-11-08 |
16.22 |
16.42 |
15.74 |
16.10 |
10.2M |
| 2022-11-07 |
16.66 |
16.88 |
16.26 |
16.60 |
11.9M |
| 2022-11-04 |
15.78 |
16.62 |
15.42 |
16.52 |
14.3M |
| 2022-11-03 |
15.92 |
16.16 |
15.34 |
15.48 |
11.0M |
| 2022-11-02 |
15.62 |
16.36 |
15.56 |
16.00 |
11.1M |
| 2022-11-01 |
14.62 |
16.16 |
14.60 |
15.56 |
27.6M |
| 2022-10-31 |
13.32 |
14.56 |
13.12 |
14.38 |
20.3M |
| 2022-10-28 |
13.44 |
13.60 |
12.64 |
12.80 |
9.0M |
| 2022-10-27 |
12.98 |
13.76 |
12.84 |
13.44 |
16.3M |
| 2022-10-26 |
12.36 |
12.92 |
12.10 |
12.66 |
6.5M |
| 2022-10-25 |
12.18 |
12.44 |
11.48 |
12.10 |
6.3M |
| 2022-10-24 |
12.36 |
12.66 |
11.60 |
11.72 |
6.6M |
| 2022-10-21 |
12.56 |
12.74 |
12.46 |
12.64 |
3.9M |
| 2022-10-20 |
12.62 |
12.70 |
12.02 |
12.54 |
6.9M |
| 2022-10-19 |
12.50 |
12.80 |
12.30 |
12.48 |
5.4M |
| 2022-10-18 |
12.00 |
12.56 |
11.78 |
12.50 |
8.3M |
| 2022-10-17 |
11.30 |
11.94 |
11.24 |
11.72 |
5.4M |
| 2022-10-14 |
11.42 |
11.76 |
11.24 |
11.46 |
5.6M |
| 2022-10-13 |
11.56 |
11.86 |
11.10 |
11.14 |
6.0M |
| 2022-10-12 |
11.66 |
11.86 |
11.22 |
11.56 |
7.3M |
| 2022-10-11 |
12.18 |
12.28 |
11.60 |
11.66 |
7.3M |
| 2022-10-10 |
12.40 |
12.72 |
12.12 |
12.18 |
3.8M |
| 2022-10-07 |
12.74 |
12.96 |
12.54 |
12.80 |
2.0M |
| 2022-10-06 |
12.74 |
13.20 |
12.48 |
12.82 |
4.5M |
| 2022-10-05 |
12.48 |
12.88 |
12.42 |
12.62 |
6.7M |
| 2022-10-03 |
11.90 |
12.38 |
11.74 |
11.88 |
4.1M |
| 2022-09-30 |
12.70 |
12.74 |
11.86 |
12.28 |
8.2M |
| 2022-09-29 |
13.64 |
13.66 |
11.86 |
12.66 |
15.8M |
| 2022-09-28 |
13.38 |
13.54 |
13.18 |
13.28 |
5.4M |
| 2022-09-27 |
13.26 |
13.54 |
13.02 |
13.48 |
5.8M |
| 2022-09-26 |
13.30 |
13.44 |
13.08 |
13.26 |
3.9M |
| 2022-09-23 |
13.30 |
13.36 |
13.00 |
13.24 |
4.7M |
| 2022-09-22 |
13.10 |
13.38 |
12.92 |
13.34 |
5.2M |
| 2022-09-21 |
13.66 |
13.68 |
13.16 |
13.26 |
7.1M |
| 2022-09-20 |
13.58 |
13.78 |
13.48 |
13.68 |
4.3M |
| 2022-09-19 |
13.86 |
13.90 |
13.12 |
13.50 |
6.0M |
| 2022-09-16 |
14.02 |
14.14 |
13.76 |
13.78 |
5.7M |
| 2022-09-15 |
14.34 |
14.44 |
13.92 |
14.14 |
3.5M |
| 2022-09-14 |
14.40 |
14.40 |
14.12 |
14.22 |
3.6M |
| 2022-09-13 |
14.72 |
14.92 |
14.54 |
14.64 |
4.5M |
| 2022-09-09 |
14.32 |
14.62 |
14.28 |
14.54 |
2.3M |
| 2022-09-08 |
14.72 |
14.80 |
14.28 |
14.30 |
2.4M |
| 2022-09-07 |
14.06 |
14.88 |
14.06 |
14.72 |
3.3M |
| 2022-09-06 |
14.18 |
14.66 |
14.12 |
14.44 |
5.6M |
| 2022-09-05 |
14.92 |
14.92 |
14.02 |
14.28 |
5.0M |
| 2022-09-02 |
15.04 |
15.48 |
14.94 |
15.06 |
13.3M |
| 2022-09-01 |
14.44 |
15.28 |
14.44 |
15.04 |
9.5M |
| 2022-08-31 |
14.34 |
14.92 |
14.34 |
14.62 |
6.7M |
| 2022-08-30 |
14.52 |
14.66 |
14.18 |
14.62 |
4.4M |
| 2022-08-29 |
14.34 |
14.66 |
14.24 |
14.42 |
4.9M |
| 2022-08-26 |
14.10 |
14.94 |
14.00 |
14.72 |
8.2M |
| 2022-08-25 |
14.00 |
14.36 |
13.80 |
14.06 |
5.8M |
| 2022-08-24 |
13.96 |
14.60 |
13.54 |
13.98 |
9.5M |
| 2022-08-23 |
13.72 |
13.96 |
13.54 |
13.84 |
5.4M |
| 2022-08-22 |
14.50 |
14.56 |
13.42 |
13.86 |
19.9M |
| 2022-08-19 |
14.74 |
14.94 |
14.64 |
14.68 |
3.0M |
| 2022-08-18 |
15.04 |
15.06 |
14.76 |
14.96 |
2.5M |
| 2022-08-17 |
15.16 |
15.26 |
14.80 |
15.04 |
2.6M |
| 2022-08-16 |
14.84 |
15.20 |
14.74 |
14.90 |
3.0M |
| 2022-08-15 |
15.18 |
15.18 |
14.80 |
14.88 |
2.1M |
| 2022-08-12 |
15.20 |
15.20 |
14.68 |
15.02 |
4.2M |
| 2022-08-11 |
14.72 |
15.20 |
14.64 |
15.14 |
4.3M |
| 2022-08-10 |
15.14 |
15.14 |
14.42 |
14.58 |
3.5M |
| 2022-08-09 |
15.18 |
15.32 |
14.92 |
15.08 |
1.8M |
| 2022-08-08 |
15.12 |
15.26 |
14.88 |
15.16 |
1.6M |
| 2022-08-05 |
15.12 |
15.30 |
14.90 |
15.20 |
4.4M |
| 2022-08-04 |
14.66 |
15.16 |
14.66 |
14.84 |
4.1M |
| 2022-08-03 |
14.64 |
14.92 |
14.40 |
14.58 |
6.8M |
| 2022-08-02 |
14.58 |
14.58 |
13.68 |
14.56 |
10.7M |
| 2022-08-01 |
15.02 |
15.14 |
14.26 |
14.64 |
9.1M |
| 2022-07-29 |
16.08 |
16.08 |
15.12 |
15.18 |
6.1M |
| 2022-07-28 |
15.84 |
16.02 |
15.56 |
15.96 |
4.9M |
| 2022-07-27 |
16.00 |
16.00 |
15.58 |
15.64 |
3.4M |
| 2022-07-26 |
15.66 |
15.96 |
15.60 |
15.90 |
5.2M |
| 2022-07-25 |
15.88 |
15.88 |
15.36 |
15.52 |
5.9M |
| 2022-07-22 |
16.14 |
16.16 |
15.66 |
15.82 |
2.9M |
| 2022-07-21 |
15.80 |
16.18 |
15.66 |
15.94 |
5.1M |
| 2022-07-20 |
15.86 |
15.96 |
15.74 |
15.88 |
3.2M |
| 2022-07-19 |
15.80 |
15.94 |
15.34 |
15.52 |
6.8M |
| 2022-07-18 |
16.08 |
16.08 |
15.62 |
16.02 |
6.7M |
| 2022-07-15 |
16.46 |
16.48 |
15.76 |
15.76 |
7.3M |
| 2022-07-14 |
16.16 |
16.64 |
16.12 |
16.58 |
8.4M |
| 2022-07-13 |
15.82 |
16.22 |
15.82 |
15.98 |
3.5M |
| 2022-07-12 |
16.24 |
16.38 |
15.82 |
15.96 |
10.8M |
| 2022-07-11 |
16.62 |
16.70 |
16.32 |
16.52 |
4.4M |
| 2022-07-08 |
16.64 |
17.32 |
16.52 |
16.80 |
7.8M |
| 2022-07-07 |
16.68 |
16.68 |
16.16 |
16.46 |
6.4M |
| 2022-07-06 |
17.12 |
17.28 |
16.18 |
16.54 |
9.7M |
| 2022-07-05 |
18.10 |
18.10 |
17.02 |
17.08 |
7.5M |
| 2022-07-04 |
18.00 |
18.00 |
17.42 |
17.64 |
5.5M |
| 2022-06-30 |
18.44 |
18.68 |
17.90 |
18.06 |
7.2M |
| 2022-06-29 |
18.60 |
19.28 |
18.26 |
18.62 |
8.7M |
| 2022-06-28 |
18.00 |
18.92 |
17.76 |
18.92 |
11.2M |
| 2022-06-27 |
17.00 |
18.34 |
17.00 |
18.18 |
18.0M |
| 2022-06-24 |
16.58 |
17.00 |
16.28 |
17.00 |
9.9M |
| 2022-06-23 |
17.40 |
17.40 |
16.42 |
16.46 |
14.5M |
| 2022-06-22 |
17.68 |
17.88 |
17.12 |
17.16 |
5.3M |
| 2022-06-21 |
17.40 |
17.72 |
17.04 |
17.72 |
6.3M |
| 2022-06-20 |
17.04 |
17.48 |
17.04 |
17.40 |
5.5M |
| 2022-06-17 |
16.96 |
17.36 |
16.62 |
17.04 |
6.8M |
| 2022-06-16 |
17.60 |
17.76 |
16.78 |
16.96 |
5.9M |
| 2022-06-15 |
16.86 |
17.58 |
16.86 |
17.28 |
6.2M |
| 2022-06-14 |
17.00 |
17.06 |
16.44 |
16.82 |
8.0M |
| 2022-06-13 |
17.20 |
17.54 |
17.06 |
17.20 |
14.1M |
| 2022-06-10 |
17.20 |
17.86 |
16.92 |
17.74 |
16.7M |
| 2022-06-09 |
17.80 |
18.00 |
17.30 |
17.46 |
11.8M |
| 2022-06-08 |
17.48 |
17.78 |
17.28 |
17.74 |
13.9M |
| 2022-06-07 |
17.58 |
17.60 |
16.96 |
17.26 |
10.9M |
| 2022-06-06 |
17.32 |
17.46 |
16.96 |
17.46 |
7.1M |
| 2022-06-02 |
16.92 |
17.34 |
16.86 |
17.32 |
6.2M |
| 2022-06-01 |
17.06 |
17.42 |
16.82 |
17.32 |
8.2M |
| 2022-05-31 |
16.30 |
17.14 |
16.18 |
17.06 |
16.5M |
| 2022-05-30 |
15.90 |
16.34 |
15.78 |
16.30 |
10.5M |
| 2022-05-27 |
15.92 |
16.04 |
15.48 |
15.74 |
8.9M |
| 2022-05-26 |
15.60 |
15.66 |
14.92 |
15.38 |
7.6M |
| 2022-05-25 |
15.70 |
15.86 |
15.30 |
15.46 |
8.7M |
| 2022-05-24 |
16.32 |
16.46 |
15.48 |
15.76 |
10.7M |
| 2022-05-23 |
17.16 |
17.16 |
16.10 |
16.30 |
18.4M |
| 2022-05-20 |
16.58 |
17.50 |
16.58 |
17.50 |
7.3M |
| 2022-05-19 |
16.30 |
16.64 |
16.18 |
16.52 |
6.3M |
| 2022-05-18 |
16.98 |
16.98 |
16.48 |
16.92 |
4.6M |
| 2022-05-17 |
16.44 |
17.18 |
16.26 |
16.98 |
14.7M |
| 2022-05-16 |
16.26 |
16.52 |
15.92 |
16.20 |
7.0M |
| 2022-05-13 |
16.26 |
16.84 |
15.96 |
16.26 |
15.3M |
| 2022-05-12 |
16.62 |
16.72 |
15.62 |
16.08 |
10.8M |
| 2022-05-11 |
16.66 |
17.64 |
16.58 |
16.72 |
8.9M |
| 2022-05-10 |
15.98 |
16.90 |
15.78 |
16.66 |
8.0M |
| 2022-05-06 |
17.50 |
17.78 |
16.64 |
16.64 |
7.7M |
| 2022-05-05 |
18.60 |
18.94 |
17.84 |
17.94 |
6.3M |
| 2022-05-04 |
18.44 |
18.58 |
18.20 |
18.32 |
3.8M |
| 2022-05-03 |
18.00 |
18.66 |
17.64 |
18.40 |
5.3M |
| 2022-04-29 |
17.00 |
18.82 |
17.00 |
18.50 |
18.4M |
| 2022-04-28 |
16.86 |
17.18 |
16.56 |
17.12 |
6.1M |
| 2022-04-27 |
16.20 |
17.08 |
15.90 |
16.84 |
11.2M |
| 2022-04-26 |
15.82 |
17.00 |
15.76 |
16.34 |
11.8M |
| 2022-04-25 |
15.94 |
16.30 |
15.44 |
15.72 |
8.3M |
| 2022-04-22 |
16.00 |
16.66 |
15.80 |
16.50 |
5.2M |
| 2022-04-21 |
16.72 |
16.76 |
16.04 |
16.22 |
10.0M |
| 2022-04-20 |
16.74 |
17.10 |
16.62 |
16.74 |
5.9M |
| 2022-04-19 |
17.02 |
17.30 |
16.68 |
16.74 |
6.2M |
| 2022-04-14 |
16.86 |
17.36 |
16.86 |
17.04 |
6.6M |
| 2022-04-13 |
16.60 |
16.84 |
16.20 |
16.66 |
5.5M |
| 2022-04-12 |
16.72 |
17.02 |
16.28 |
16.70 |
8.8M |
| 2022-04-11 |
17.30 |
17.30 |
16.42 |
16.72 |
10.2M |
| 2022-04-08 |
17.84 |
18.06 |
17.06 |
17.32 |
12.5M |
| 2022-04-07 |
18.32 |
19.08 |
17.82 |
17.84 |
11.3M |
| 2022-04-06 |
18.92 |
19.06 |
18.42 |
18.60 |
9.1M |
| 2022-04-04 |
18.40 |
19.30 |
18.34 |
19.30 |
6.9M |
| 2022-04-01 |
18.90 |
18.90 |
18.00 |
18.36 |
9.0M |
| 2022-03-31 |
19.40 |
19.44 |
18.76 |
18.98 |
5.7M |
| 2022-03-30 |
18.84 |
19.50 |
18.64 |
19.44 |
10.0M |
| 2022-03-29 |
19.56 |
19.96 |
18.34 |
18.64 |
18.6M |
| 2022-03-28 |
18.14 |
19.32 |
17.80 |
19.12 |
13.2M |
| 2022-03-25 |
17.72 |
19.26 |
17.50 |
18.22 |
25.2M |
| 2022-03-24 |
18.38 |
18.46 |
17.60 |
17.64 |
15.9M |
| 2022-03-23 |
19.98 |
20.30 |
18.20 |
18.46 |
21.8M |
| 2022-03-22 |
18.98 |
19.92 |
18.62 |
19.84 |
5.7M |
| 2022-03-21 |
19.76 |
19.90 |
18.82 |
18.98 |
5.5M |
| 2022-03-18 |
18.80 |
19.48 |
18.56 |
19.16 |
8.5M |
| 2022-03-17 |
19.96 |
20.05 |
18.42 |
19.08 |
14.9M |
| 2022-03-16 |
16.36 |
18.72 |
16.36 |
18.50 |
14.5M |
| 2022-03-15 |
16.78 |
17.28 |
15.78 |
15.92 |
18.0M |
| 2022-03-14 |
18.92 |
18.92 |
17.06 |
17.22 |
14.0M |
| 2022-03-11 |
19.10 |
19.18 |
18.40 |
18.92 |
7.5M |
| 2022-03-10 |
19.60 |
19.86 |
19.20 |
19.52 |
4.7M |
| 2022-03-09 |
19.52 |
19.80 |
18.40 |
19.10 |
8.3M |
| 2022-03-08 |
19.40 |
20.15 |
19.24 |
19.36 |
7.7M |
| 2022-03-07 |
20.00 |
20.00 |
19.26 |
19.40 |
10.3M |
| 2022-03-04 |
20.20 |
20.55 |
20.05 |
20.35 |
7.2M |
| 2022-03-03 |
21.15 |
21.55 |
20.75 |
20.85 |
7.3M |
| 2022-03-02 |
21.90 |
22.20 |
21.05 |
21.15 |
8.8M |
| 2022-03-01 |
21.10 |
22.60 |
21.10 |
22.30 |
7.0M |
| 2022-02-28 |
22.20 |
22.20 |
20.80 |
21.40 |
10.9M |
| 2022-02-25 |
22.60 |
23.00 |
22.10 |
22.25 |
6.6M |
| 2022-02-24 |
23.20 |
23.60 |
22.50 |
22.60 |
8.0M |
| 2022-02-23 |
23.70 |
23.75 |
23.20 |
23.70 |
4.2M |
| 2022-02-22 |
23.80 |
23.80 |
23.10 |
23.55 |
7.2M |
| 2022-02-21 |
23.65 |
24.20 |
23.60 |
24.20 |
4.8M |
| 2022-02-18 |
23.65 |
23.90 |
23.50 |
23.70 |
3.6M |
| 2022-02-17 |
23.70 |
23.95 |
23.55 |
23.80 |
4.5M |
| 2022-02-16 |
23.50 |
23.80 |
23.45 |
23.70 |
4.3M |
| 2022-02-15 |
23.50 |
23.80 |
23.10 |
23.20 |
7.3M |
| 2022-02-14 |
23.30 |
23.85 |
23.25 |
23.50 |
4.2M |
| 2022-02-11 |
23.70 |
23.90 |
23.30 |
23.50 |
7.7M |
| 2022-02-10 |
23.90 |
24.30 |
23.70 |
24.00 |
7.1M |
| 2022-02-09 |
23.75 |
23.95 |
23.40 |
23.65 |
5.1M |
| 2022-02-08 |
23.30 |
23.55 |
23.00 |
23.25 |
6.2M |
| 2022-02-07 |
24.35 |
24.40 |
23.35 |
23.55 |
8.8M |
| 2022-02-04 |
23.75 |
24.55 |
23.60 |
24.35 |
6.6M |
| 2022-01-31 |
23.50 |
23.80 |
23.15 |
23.55 |
3.2M |
| 2022-01-28 |
23.40 |
24.05 |
23.15 |
23.60 |
9.4M |
| 2022-01-27 |
24.25 |
24.30 |
23.05 |
23.40 |
15.1M |
| 2022-01-26 |
24.65 |
25.35 |
24.50 |
24.75 |
9.7M |
| 2022-01-25 |
26.00 |
26.10 |
24.05 |
24.50 |
23.2M |
| 2022-01-24 |
26.00 |
26.95 |
26.00 |
26.10 |
12.1M |
| 2022-01-21 |
27.80 |
27.80 |
26.20 |
26.35 |
27.0M |
| 2022-01-20 |
30.40 |
30.40 |
27.50 |
27.95 |
55.5M |
| 2022-01-19 |
32.40 |
32.90 |
31.70 |
32.00 |
4.5M |
| 2022-01-18 |
32.70 |
33.20 |
32.20 |
32.35 |
3.7M |
| 2022-01-17 |
32.70 |
32.75 |
32.05 |
32.55 |
4.3M |
| 2022-01-14 |
32.80 |
32.80 |
31.50 |
32.70 |
5.9M |
| 2022-01-13 |
33.75 |
34.40 |
33.00 |
33.40 |
4.3M |
| 2022-01-12 |
33.20 |
34.10 |
33.10 |
33.75 |
6.4M |
| 2022-01-11 |
33.30 |
33.40 |
32.55 |
33.05 |
3.8M |
| 2022-01-10 |
32.60 |
33.35 |
32.40 |
33.30 |
4.2M |
| 2022-01-07 |
33.40 |
33.45 |
31.85 |
32.60 |
5.7M |
| 2022-01-06 |
33.35 |
33.70 |
32.15 |
33.20 |
7.4M |
| 2022-01-05 |
33.05 |
33.75 |
32.65 |
33.05 |
8.8M |
| 2022-01-04 |
31.60 |
33.65 |
31.60 |
32.85 |
12.1M |
| 2022-01-03 |
31.20 |
31.20 |
30.35 |
30.75 |
1.2M |