| 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 |
15.84 |
15.86 |
15.66 |
15.72 |
1.6M |
| 2022-12-29 |
15.74 |
15.88 |
15.55 |
15.68 |
2.6M |
| 2022-12-28 |
15.68 |
15.70 |
15.54 |
15.58 |
2.1M |
| 2022-12-27 |
15.85 |
15.91 |
15.65 |
15.79 |
2.9M |
| 2022-12-26 |
15.51 |
15.86 |
15.50 |
15.84 |
2.2M |
| 2022-12-23 |
15.51 |
15.80 |
15.42 |
15.58 |
2.0M |
| 2022-12-22 |
15.88 |
15.89 |
15.48 |
15.57 |
2.7M |
| 2022-12-21 |
15.95 |
16.06 |
15.68 |
15.77 |
2.5M |
| 2022-12-20 |
16.08 |
16.21 |
15.86 |
15.96 |
2.9M |
| 2022-12-19 |
16.40 |
16.55 |
15.97 |
16.08 |
3.2M |
| 2022-12-16 |
16.68 |
16.69 |
16.29 |
16.37 |
3.8M |
| 2022-12-15 |
16.61 |
16.91 |
16.45 |
16.72 |
3.1M |
| 2022-12-14 |
16.74 |
16.90 |
16.56 |
16.61 |
3.1M |
| 2022-12-13 |
16.91 |
16.94 |
16.67 |
16.73 |
2.5M |
| 2022-12-12 |
16.80 |
17.05 |
16.66 |
17.00 |
4.0M |
| 2022-12-09 |
17.20 |
17.29 |
16.82 |
16.82 |
5.4M |
| 2022-12-08 |
17.34 |
17.44 |
17.14 |
17.23 |
3.3M |
| 2022-12-07 |
17.41 |
17.51 |
17.31 |
17.38 |
3.1M |
| 2022-12-06 |
17.26 |
17.62 |
17.20 |
17.52 |
5.3M |
| 2022-12-05 |
17.15 |
17.45 |
17.14 |
17.35 |
5.0M |
| 2022-12-02 |
17.08 |
17.36 |
17.08 |
17.15 |
3.0M |
| 2022-12-01 |
17.03 |
17.34 |
17.01 |
17.10 |
4.0M |
| 2022-11-30 |
17.10 |
17.10 |
16.83 |
16.91 |
2.6M |
| 2022-11-29 |
16.77 |
17.04 |
16.63 |
16.97 |
3.1M |
| 2022-11-28 |
16.88 |
16.99 |
16.50 |
16.69 |
4.1M |
| 2022-11-25 |
17.19 |
17.29 |
16.97 |
16.97 |
2.8M |
| 2022-11-24 |
17.48 |
17.60 |
17.15 |
17.18 |
3.4M |
| 2022-11-23 |
17.47 |
17.66 |
17.13 |
17.39 |
4.9M |
| 2022-11-22 |
17.50 |
17.73 |
17.35 |
17.47 |
4.7M |
| 2022-11-21 |
17.39 |
17.56 |
17.15 |
17.43 |
3.6M |
| 2022-11-18 |
17.51 |
17.68 |
17.43 |
17.48 |
4.9M |
| 2022-11-17 |
17.09 |
17.53 |
17.06 |
17.49 |
4.7M |
| 2022-11-16 |
17.15 |
17.35 |
17.12 |
17.21 |
4.3M |
| 2022-11-15 |
16.77 |
17.17 |
16.68 |
17.17 |
4.7M |
| 2022-11-14 |
16.85 |
17.03 |
16.63 |
16.73 |
4.1M |
| 2022-11-11 |
17.05 |
17.15 |
16.76 |
16.82 |
4.1M |
| 2022-11-10 |
16.80 |
16.94 |
16.70 |
16.74 |
2.5M |
| 2022-11-09 |
17.13 |
17.14 |
16.82 |
16.84 |
3.6M |
| 2022-11-08 |
17.06 |
17.14 |
16.95 |
17.10 |
3.3M |
| 2022-11-07 |
17.24 |
17.34 |
17.01 |
17.14 |
5.0M |
| 2022-11-04 |
17.14 |
17.33 |
17.06 |
17.26 |
4.2M |
| 2022-11-03 |
16.96 |
17.20 |
16.93 |
17.15 |
4.3M |
| 2022-11-02 |
17.16 |
17.24 |
17.01 |
17.11 |
5.4M |
| 2022-11-01 |
17.01 |
17.25 |
16.82 |
17.20 |
5.7M |
| 2022-10-31 |
16.48 |
17.15 |
16.45 |
17.00 |
6.0M |
| 2022-10-28 |
16.85 |
17.00 |
16.37 |
16.40 |
6.1M |
| 2022-10-27 |
16.96 |
17.36 |
16.80 |
16.89 |
7.7M |
| 2022-10-26 |
16.12 |
16.71 |
16.11 |
16.63 |
5.0M |
| 2022-10-25 |
16.18 |
16.32 |
15.88 |
16.11 |
4.0M |
| 2022-10-24 |
16.36 |
16.69 |
16.05 |
16.21 |
4.2M |
| 2022-10-21 |
16.31 |
16.39 |
16.07 |
16.25 |
3.0M |
| 2022-10-20 |
16.24 |
16.56 |
16.00 |
16.37 |
4.4M |
| 2022-10-19 |
16.36 |
16.46 |
16.07 |
16.25 |
3.4M |
| 2022-10-18 |
16.44 |
16.46 |
16.12 |
16.35 |
3.6M |
| 2022-10-17 |
15.83 |
16.42 |
15.83 |
16.35 |
4.9M |
| 2022-10-14 |
15.85 |
15.98 |
15.81 |
15.92 |
3.9M |
| 2022-10-13 |
15.43 |
15.94 |
15.37 |
15.81 |
4.7M |
| 2022-10-12 |
14.81 |
15.45 |
14.76 |
15.43 |
4.6M |
| 2022-10-11 |
14.65 |
15.03 |
14.52 |
14.82 |
4.0M |
| 2022-10-10 |
15.18 |
15.28 |
14.73 |
14.75 |
3.8M |
| 2022-09-30 |
15.26 |
15.35 |
15.08 |
15.16 |
3.8M |
| 2022-09-29 |
15.49 |
15.65 |
15.13 |
15.21 |
3.8M |
| 2022-09-28 |
15.84 |
15.92 |
15.33 |
15.38 |
3.2M |
| 2022-09-27 |
15.52 |
15.88 |
15.52 |
15.84 |
3.5M |
| 2022-09-26 |
15.60 |
15.80 |
15.40 |
15.47 |
4.0M |
| 2022-09-23 |
16.13 |
16.17 |
15.56 |
15.70 |
4.0M |
| 2022-09-22 |
16.00 |
16.28 |
15.92 |
16.11 |
2.9M |
| 2022-09-21 |
16.07 |
16.27 |
15.73 |
16.10 |
3.3M |
| 2022-09-20 |
16.28 |
16.44 |
16.11 |
16.14 |
2.7M |
| 2022-09-19 |
16.27 |
16.38 |
15.95 |
16.14 |
3.1M |
| 2022-09-16 |
16.59 |
16.81 |
16.28 |
16.28 |
4.9M |
| 2022-09-15 |
17.73 |
17.73 |
16.30 |
16.55 |
11.1M |
| 2022-09-14 |
17.63 |
17.74 |
17.43 |
17.62 |
2.4M |
| 2022-09-13 |
17.98 |
18.26 |
17.75 |
17.80 |
3.1M |
| 2022-09-09 |
18.18 |
18.19 |
17.83 |
17.94 |
3.7M |
| 2022-09-08 |
18.36 |
18.36 |
18.10 |
18.20 |
2.6M |
| 2022-09-07 |
18.31 |
18.56 |
18.15 |
18.27 |
4.0M |
| 2022-09-06 |
18.07 |
18.33 |
18.00 |
18.27 |
3.3M |
| 2022-09-05 |
18.24 |
18.30 |
17.93 |
18.00 |
3.7M |
| 2022-09-02 |
17.66 |
18.28 |
17.53 |
18.20 |
5.1M |
| 2022-09-01 |
17.67 |
17.89 |
17.56 |
17.58 |
3.6M |
| 2022-08-31 |
18.19 |
18.36 |
17.51 |
17.57 |
7.3M |
| 2022-08-30 |
18.29 |
18.45 |
18.10 |
18.25 |
4.0M |
| 2022-08-29 |
18.00 |
18.42 |
17.88 |
18.25 |
6.0M |
| 2022-08-26 |
18.40 |
18.78 |
18.06 |
18.14 |
4.4M |
| 2022-08-25 |
18.82 |
18.88 |
18.09 |
18.29 |
5.0M |
| 2022-08-24 |
19.32 |
19.32 |
18.30 |
18.35 |
7.8M |
| 2022-08-23 |
19.30 |
19.43 |
19.08 |
19.22 |
3.9M |
| 2022-08-22 |
19.12 |
19.53 |
18.91 |
19.39 |
4.9M |
| 2022-08-19 |
19.95 |
20.15 |
19.11 |
19.18 |
9.1M |
| 2022-08-18 |
19.75 |
19.97 |
19.52 |
19.89 |
5.0M |
| 2022-08-17 |
19.47 |
19.86 |
19.43 |
19.73 |
4.6M |
| 2022-08-16 |
19.70 |
19.71 |
19.36 |
19.52 |
6.1M |
| 2022-08-15 |
20.00 |
20.00 |
19.65 |
19.74 |
6.4M |
| 2022-08-12 |
19.73 |
20.45 |
19.71 |
20.03 |
10.9M |
| 2022-08-11 |
19.37 |
20.29 |
19.37 |
19.85 |
15.2M |
| 2022-08-10 |
19.28 |
19.55 |
19.22 |
19.32 |
6.3M |
| 2022-08-09 |
19.39 |
19.63 |
19.22 |
19.47 |
7.5M |
| 2022-08-08 |
19.33 |
19.73 |
19.01 |
19.53 |
9.2M |
| 2022-08-05 |
18.66 |
19.44 |
18.63 |
19.37 |
12.5M |
| 2022-08-04 |
18.48 |
18.82 |
18.30 |
18.61 |
7.6M |
| 2022-08-03 |
18.35 |
18.91 |
18.30 |
18.38 |
9.8M |
| 2022-08-02 |
19.05 |
19.10 |
18.18 |
18.40 |
13.7M |
| 2022-08-01 |
17.76 |
19.33 |
17.63 |
18.97 |
23.2M |
| 2022-07-29 |
17.99 |
17.99 |
17.50 |
17.79 |
6.1M |
| 2022-07-28 |
17.60 |
17.96 |
17.60 |
17.86 |
6.6M |
| 2022-07-27 |
17.57 |
17.65 |
17.47 |
17.54 |
2.5M |
| 2022-07-26 |
17.52 |
17.61 |
17.37 |
17.60 |
3.0M |
| 2022-07-25 |
17.85 |
17.90 |
17.40 |
17.48 |
4.5M |
| 2022-07-22 |
17.80 |
18.09 |
17.60 |
17.86 |
6.3M |
| 2022-07-21 |
17.76 |
17.97 |
17.70 |
17.80 |
4.9M |
| 2022-07-20 |
17.75 |
17.83 |
17.63 |
17.80 |
5.6M |
| 2022-07-19 |
17.43 |
17.82 |
17.38 |
17.73 |
7.3M |
| 2022-07-18 |
17.20 |
17.42 |
17.01 |
17.38 |
3.8M |
| 2022-07-15 |
17.33 |
17.49 |
17.03 |
17.04 |
4.3M |
| 2022-07-14 |
17.24 |
17.60 |
17.24 |
17.45 |
4.8M |
| 2022-07-13 |
17.21 |
17.40 |
17.20 |
17.39 |
3.5M |
| 2022-07-12 |
17.39 |
17.47 |
17.19 |
17.20 |
4.8M |
| 2022-07-11 |
17.60 |
17.77 |
17.24 |
17.37 |
12.9M |
| 2022-07-08 |
16.92 |
17.16 |
16.84 |
16.96 |
3.6M |
| 2022-07-07 |
16.98 |
17.01 |
16.85 |
16.90 |
3.5M |
| 2022-07-06 |
16.96 |
17.10 |
16.74 |
16.86 |
4.1M |
| 2022-07-05 |
17.16 |
17.23 |
16.80 |
16.97 |
5.6M |
| 2022-07-04 |
17.39 |
17.48 |
17.01 |
17.11 |
5.7M |
| 2022-07-01 |
17.44 |
17.74 |
17.31 |
17.31 |
6.7M |
| 2022-06-30 |
17.81 |
17.89 |
17.50 |
17.58 |
12.5M |
| 2022-06-29 |
17.42 |
18.79 |
17.25 |
17.94 |
18.9M |
| 2022-06-28 |
16.95 |
17.40 |
16.80 |
17.39 |
7.6M |
| 2022-06-27 |
17.12 |
17.13 |
16.88 |
16.93 |
4.8M |
| 2022-06-24 |
16.88 |
17.13 |
16.84 |
17.03 |
5.8M |
| 2022-06-23 |
16.50 |
16.87 |
16.46 |
16.86 |
5.2M |
| 2022-06-22 |
16.90 |
16.96 |
16.52 |
16.55 |
4.5M |
| 2022-06-21 |
17.05 |
17.07 |
16.70 |
16.92 |
4.7M |
| 2022-06-20 |
16.84 |
17.16 |
16.84 |
17.07 |
6.2M |
| 2022-06-17 |
16.72 |
16.87 |
16.51 |
16.83 |
5.9M |
| 2022-06-16 |
16.90 |
17.15 |
16.86 |
16.99 |
6.9M |
| 2022-06-15 |
16.84 |
17.14 |
16.72 |
16.87 |
7.9M |
| 2022-06-14 |
16.66 |
16.85 |
16.21 |
16.84 |
5.9M |
| 2022-06-13 |
16.68 |
16.85 |
16.59 |
16.84 |
6.2M |
| 2022-06-10 |
16.21 |
16.79 |
16.18 |
16.78 |
7.1M |
| 2022-06-09 |
16.55 |
16.55 |
16.11 |
16.21 |
5.8M |
| 2022-06-08 |
16.51 |
16.88 |
16.41 |
16.70 |
6.4M |
| 2022-06-07 |
16.80 |
16.84 |
16.39 |
16.48 |
5.8M |
| 2022-06-06 |
16.53 |
16.89 |
16.50 |
16.79 |
5.9M |
| 2022-06-02 |
16.43 |
16.57 |
16.24 |
16.55 |
5.6M |
| 2022-06-01 |
16.20 |
16.45 |
16.16 |
16.26 |
4.3M |
| 2022-05-31 |
16.00 |
16.30 |
15.90 |
16.29 |
5.5M |
| 2022-05-30 |
16.00 |
16.18 |
15.86 |
16.13 |
3.2M |
| 2022-05-27 |
16.20 |
16.28 |
15.88 |
16.01 |
4.4M |
| 2022-05-26 |
15.75 |
16.32 |
15.45 |
16.19 |
6.4M |
| 2022-05-25 |
15.30 |
15.71 |
15.28 |
15.67 |
3.6M |
| 2022-05-24 |
16.02 |
16.13 |
15.25 |
15.28 |
5.5M |
| 2022-05-23 |
16.10 |
16.12 |
15.88 |
16.03 |
3.5M |
| 2022-05-20 |
15.79 |
16.05 |
15.77 |
16.05 |
4.4M |
| 2022-05-19 |
15.48 |
15.84 |
15.42 |
15.84 |
3.8M |
| 2022-05-18 |
15.62 |
15.85 |
15.52 |
15.67 |
3.3M |
| 2022-05-17 |
15.54 |
15.59 |
15.25 |
15.58 |
3.0M |
| 2022-05-16 |
15.73 |
15.84 |
15.41 |
15.48 |
3.1M |
| 2022-05-13 |
15.80 |
15.91 |
15.47 |
15.66 |
3.5M |
| 2022-05-12 |
15.45 |
15.84 |
15.41 |
15.71 |
3.9M |
| 2022-05-11 |
15.65 |
16.03 |
15.55 |
15.58 |
5.9M |
| 2022-05-10 |
15.06 |
15.67 |
15.06 |
15.61 |
4.1M |
| 2022-05-09 |
15.18 |
15.46 |
15.03 |
15.29 |
3.0M |
| 2022-05-06 |
14.92 |
15.29 |
14.78 |
15.23 |
3.8M |
| 2022-05-05 |
15.05 |
15.42 |
14.94 |
15.22 |
4.3M |
| 2022-04-29 |
14.77 |
15.18 |
14.61 |
15.06 |
5.4M |
| 2022-04-28 |
14.52 |
14.72 |
14.30 |
14.60 |
4.4M |
| 2022-04-27 |
13.94 |
14.74 |
13.90 |
14.67 |
5.8M |
| 2022-04-26 |
14.59 |
14.79 |
13.94 |
13.99 |
7.3M |
| 2022-04-25 |
15.28 |
15.28 |
14.39 |
14.41 |
7.6M |
| 2022-04-22 |
15.84 |
15.84 |
15.33 |
15.39 |
5.3M |
| 2022-04-21 |
16.49 |
16.55 |
15.80 |
15.84 |
4.8M |
| 2022-04-20 |
16.73 |
16.78 |
16.36 |
16.49 |
2.8M |
| 2022-04-19 |
16.61 |
16.75 |
16.55 |
16.66 |
2.2M |
| 2022-04-18 |
16.47 |
16.67 |
16.25 |
16.63 |
2.8M |
| 2022-04-15 |
16.52 |
16.52 |
16.20 |
16.40 |
3.2M |
| 2022-04-14 |
16.64 |
16.96 |
16.61 |
16.62 |
2.7M |
| 2022-04-13 |
16.74 |
16.77 |
16.42 |
16.57 |
2.1M |
| 2022-04-12 |
16.38 |
16.85 |
16.25 |
16.83 |
3.3M |
| 2022-04-11 |
16.98 |
16.99 |
16.22 |
16.37 |
4.8M |
| 2022-04-08 |
17.28 |
17.35 |
16.77 |
17.08 |
5.1M |
| 2022-04-07 |
18.00 |
18.05 |
17.32 |
17.32 |
6.7M |
| 2022-04-06 |
18.06 |
18.12 |
17.93 |
18.12 |
2.8M |
| 2022-04-01 |
18.02 |
18.17 |
17.85 |
18.03 |
3.4M |
| 2022-03-31 |
18.18 |
18.25 |
18.02 |
18.08 |
2.9M |
| 2022-03-30 |
18.14 |
18.25 |
18.03 |
18.22 |
3.2M |
| 2022-03-29 |
18.30 |
18.40 |
17.96 |
18.02 |
3.4M |
| 2022-03-28 |
18.03 |
18.36 |
17.75 |
18.31 |
4.6M |
| 2022-03-25 |
18.60 |
18.60 |
18.18 |
18.19 |
5.8M |
| 2022-03-24 |
19.30 |
19.30 |
18.56 |
18.60 |
10.2M |
| 2022-03-23 |
18.27 |
19.54 |
18.16 |
19.54 |
15.3M |
| 2022-03-22 |
18.38 |
18.43 |
18.08 |
18.18 |
4.4M |
| 2022-03-21 |
18.62 |
18.71 |
18.25 |
18.45 |
4.5M |
| 2022-03-18 |
18.49 |
18.68 |
18.37 |
18.55 |
4.4M |
| 2022-03-17 |
18.65 |
18.94 |
18.51 |
18.53 |
5.7M |
| 2022-03-16 |
18.32 |
18.55 |
17.50 |
18.46 |
7.5M |
| 2022-03-15 |
18.98 |
18.98 |
18.00 |
18.04 |
7.0M |
| 2022-03-14 |
19.33 |
19.53 |
19.00 |
19.02 |
3.6M |
| 2022-03-11 |
19.11 |
19.59 |
18.80 |
19.46 |
5.2M |
| 2022-03-10 |
19.81 |
19.92 |
19.30 |
19.36 |
5.9M |
| 2022-03-09 |
20.30 |
20.33 |
18.56 |
19.40 |
9.3M |
| 2022-03-08 |
20.40 |
20.48 |
19.81 |
19.98 |
7.0M |
| 2022-03-07 |
21.10 |
21.10 |
20.20 |
20.40 |
9.0M |
| 2022-03-04 |
21.46 |
21.59 |
21.13 |
21.23 |
4.8M |
| 2022-03-03 |
21.99 |
22.01 |
21.39 |
21.42 |
6.2M |
| 2022-03-02 |
21.63 |
22.05 |
21.55 |
21.81 |
4.8M |
| 2022-03-01 |
21.73 |
22.15 |
21.62 |
21.78 |
6.5M |
| 2022-02-28 |
21.53 |
21.89 |
21.21 |
21.62 |
6.0M |
| 2022-02-25 |
22.02 |
22.20 |
21.55 |
21.65 |
7.1M |
| 2022-02-24 |
22.51 |
22.64 |
21.45 |
21.78 |
12.9M |
| 2022-02-23 |
22.30 |
22.80 |
22.28 |
22.68 |
10.5M |
| 2022-02-22 |
22.00 |
22.45 |
21.92 |
22.32 |
11.3M |
| 2022-02-21 |
21.49 |
22.77 |
21.47 |
22.36 |
18.9M |
| 2022-02-18 |
20.78 |
21.12 |
20.68 |
21.04 |
9.4M |
| 2022-02-17 |
20.42 |
20.57 |
20.34 |
20.39 |
2.9M |
| 2022-02-16 |
20.63 |
20.70 |
20.46 |
20.53 |
2.8M |
| 2022-02-15 |
20.42 |
20.65 |
20.36 |
20.55 |
3.1M |
| 2022-02-14 |
20.30 |
20.53 |
20.08 |
20.42 |
3.0M |
| 2022-02-11 |
20.60 |
20.72 |
20.39 |
20.51 |
4.0M |
| 2022-02-10 |
20.80 |
20.87 |
20.61 |
20.70 |
3.8M |
| 2022-02-09 |
20.45 |
20.98 |
20.38 |
20.82 |
5.3M |
| 2022-02-08 |
20.21 |
20.44 |
20.08 |
20.44 |
3.1M |
| 2022-02-07 |
20.38 |
20.42 |
20.16 |
20.20 |
3.7M |
| 2022-01-28 |
20.13 |
20.26 |
19.95 |
20.01 |
4.7M |
| 2022-01-27 |
20.38 |
20.38 |
19.95 |
19.98 |
5.7M |
| 2022-01-26 |
20.72 |
20.84 |
20.04 |
20.38 |
7.2M |
| 2022-01-25 |
22.16 |
22.19 |
20.62 |
20.65 |
17.3M |
| 2022-01-24 |
22.50 |
22.65 |
22.15 |
22.23 |
7.5M |
| 2022-01-21 |
23.05 |
23.22 |
22.67 |
22.74 |
6.9M |
| 2022-01-20 |
23.41 |
23.42 |
22.95 |
23.03 |
7.2M |
| 2022-01-19 |
23.17 |
23.55 |
23.06 |
23.42 |
9.8M |
| 2022-01-18 |
23.50 |
23.66 |
23.21 |
23.24 |
11.5M |
| 2022-01-17 |
22.48 |
23.46 |
22.45 |
23.41 |
18.3M |
| 2022-01-14 |
22.49 |
22.79 |
22.26 |
22.30 |
6.4M |
| 2022-01-13 |
23.03 |
23.50 |
22.60 |
22.65 |
8.5M |
| 2022-01-12 |
22.87 |
23.05 |
22.56 |
22.79 |
5.7M |
| 2022-01-11 |
23.17 |
23.33 |
22.78 |
22.86 |
5.7M |
| 2022-01-10 |
22.61 |
23.22 |
22.41 |
23.14 |
7.5M |
| 2022-01-07 |
23.03 |
23.17 |
22.56 |
22.56 |
7.2M |
| 2022-01-06 |
23.04 |
23.18 |
22.85 |
22.97 |
5.7M |
| 2022-01-05 |
23.45 |
23.57 |
23.01 |
23.09 |
7.8M |
| 2022-01-04 |
23.38 |
23.64 |
23.16 |
23.46 |
8.9M |