| 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 |
14.87 |
15.05 |
14.39 |
14.47 |
16.3M |
| 2022-12-29 |
14.74 |
15.05 |
14.50 |
14.52 |
13.0M |
| 2022-12-28 |
14.94 |
15.02 |
14.58 |
14.82 |
16.1M |
| 2022-12-27 |
15.20 |
15.40 |
14.99 |
15.18 |
17.4M |
| 2022-12-26 |
14.50 |
15.23 |
14.32 |
15.20 |
22.9M |
| 2022-12-23 |
14.90 |
15.07 |
14.23 |
14.55 |
21.7M |
| 2022-12-22 |
15.37 |
15.42 |
14.87 |
15.09 |
23.5M |
| 2022-12-21 |
15.49 |
15.64 |
15.19 |
15.30 |
23.9M |
| 2022-12-20 |
14.71 |
15.65 |
14.47 |
15.48 |
52.9M |
| 2022-12-19 |
14.80 |
14.99 |
14.51 |
14.69 |
27.6M |
| 2022-12-16 |
14.68 |
15.05 |
14.27 |
14.32 |
20.3M |
| 2022-12-15 |
13.65 |
14.84 |
13.55 |
14.80 |
39.0M |
| 2022-12-14 |
13.79 |
13.88 |
13.55 |
13.61 |
11.0M |
| 2022-12-13 |
14.15 |
14.21 |
13.75 |
13.80 |
16.7M |
| 2022-12-12 |
14.08 |
14.38 |
14.04 |
14.16 |
12.4M |
| 2022-12-09 |
14.65 |
14.70 |
14.23 |
14.32 |
19.2M |
| 2022-12-08 |
14.76 |
15.06 |
14.62 |
14.64 |
14.7M |
| 2022-12-07 |
14.42 |
15.15 |
14.42 |
14.82 |
26.8M |
| 2022-12-06 |
14.47 |
14.63 |
14.18 |
14.51 |
16.5M |
| 2022-12-05 |
14.58 |
14.83 |
14.42 |
14.54 |
15.2M |
| 2022-12-02 |
14.75 |
14.92 |
14.40 |
14.41 |
22.6M |
| 2022-12-01 |
15.28 |
15.48 |
14.77 |
14.82 |
21.6M |
| 2022-11-30 |
14.60 |
15.17 |
14.36 |
14.91 |
23.6M |
| 2022-11-29 |
14.27 |
14.64 |
14.21 |
14.53 |
13.0M |
| 2022-11-28 |
13.98 |
14.32 |
13.98 |
14.28 |
9.3M |
| 2022-11-25 |
14.68 |
14.75 |
14.30 |
14.36 |
14.5M |
| 2022-11-24 |
14.95 |
15.06 |
14.71 |
14.72 |
14.5M |
| 2022-11-23 |
14.75 |
14.94 |
14.46 |
14.81 |
12.4M |
| 2022-11-22 |
15.00 |
15.10 |
14.71 |
14.80 |
11.8M |
| 2022-11-21 |
14.55 |
15.22 |
14.49 |
15.13 |
21.5M |
| 2022-11-18 |
14.95 |
15.18 |
14.66 |
14.80 |
17.3M |
| 2022-11-17 |
15.39 |
15.39 |
14.78 |
14.99 |
22.8M |
| 2022-11-16 |
16.00 |
16.31 |
15.40 |
15.49 |
26.5M |
| 2022-11-15 |
15.40 |
16.10 |
15.26 |
16.10 |
22.0M |
| 2022-11-14 |
15.78 |
15.88 |
15.35 |
15.47 |
16.1M |
| 2022-11-11 |
16.29 |
16.43 |
15.71 |
15.77 |
22.4M |
| 2022-11-10 |
16.04 |
16.13 |
15.60 |
15.82 |
19.0M |
| 2022-11-09 |
16.25 |
16.61 |
16.08 |
16.19 |
16.7M |
| 2022-11-08 |
16.42 |
16.48 |
16.01 |
16.24 |
15.8M |
| 2022-11-07 |
16.63 |
16.85 |
16.36 |
16.42 |
19.3M |
| 2022-11-04 |
16.11 |
16.80 |
16.11 |
16.63 |
30.5M |
| 2022-11-03 |
15.92 |
16.42 |
15.86 |
16.10 |
27.4M |
| 2022-11-02 |
15.32 |
16.32 |
15.15 |
16.10 |
39.2M |
| 2022-11-01 |
14.72 |
15.37 |
14.52 |
15.31 |
32.0M |
| 2022-10-31 |
13.93 |
15.03 |
13.93 |
14.70 |
35.4M |
| 2022-10-28 |
15.53 |
15.60 |
13.91 |
14.00 |
42.9M |
| 2022-10-27 |
15.90 |
16.06 |
15.39 |
15.45 |
34.8M |
| 2022-10-26 |
15.97 |
16.19 |
15.58 |
15.90 |
43.9M |
| 2022-10-25 |
14.60 |
15.90 |
14.33 |
15.90 |
40.0M |
| 2022-10-24 |
14.60 |
15.06 |
14.32 |
14.45 |
19.3M |
| 2022-10-21 |
14.77 |
14.98 |
14.57 |
14.60 |
12.3M |
| 2022-10-20 |
14.80 |
15.00 |
14.30 |
14.71 |
19.3M |
| 2022-10-19 |
15.10 |
15.46 |
14.94 |
15.10 |
17.2M |
| 2022-10-18 |
15.36 |
15.59 |
14.99 |
15.18 |
24.0M |
| 2022-10-17 |
15.05 |
15.25 |
14.65 |
14.96 |
19.6M |
| 2022-10-14 |
14.94 |
15.35 |
14.72 |
15.20 |
18.7M |
| 2022-10-13 |
14.71 |
15.29 |
14.60 |
14.76 |
20.2M |
| 2022-10-12 |
14.07 |
14.82 |
13.72 |
14.82 |
21.8M |
| 2022-10-11 |
13.60 |
14.19 |
13.57 |
14.02 |
18.3M |
| 2022-10-10 |
14.00 |
14.00 |
13.40 |
13.48 |
21.7M |
| 2022-09-30 |
14.67 |
14.67 |
14.01 |
14.01 |
15.4M |
| 2022-09-29 |
14.60 |
14.93 |
14.39 |
14.60 |
20.7M |
| 2022-09-28 |
15.00 |
15.06 |
14.25 |
14.29 |
20.0M |
| 2022-09-27 |
15.36 |
15.42 |
14.74 |
15.06 |
18.8M |
| 2022-09-26 |
15.00 |
15.50 |
14.53 |
15.07 |
17.7M |
| 2022-09-23 |
15.34 |
15.50 |
14.76 |
15.03 |
14.4M |
| 2022-09-22 |
15.20 |
15.67 |
15.06 |
15.35 |
14.4M |
| 2022-09-21 |
15.37 |
15.55 |
14.95 |
15.40 |
17.8M |
| 2022-09-20 |
15.13 |
15.78 |
15.13 |
15.48 |
19.3M |
| 2022-09-19 |
15.14 |
15.45 |
14.89 |
15.02 |
20.4M |
| 2022-09-16 |
15.66 |
15.94 |
15.15 |
15.27 |
20.6M |
| 2022-09-15 |
16.95 |
16.97 |
15.32 |
15.59 |
34.2M |
| 2022-09-14 |
17.00 |
17.38 |
16.60 |
16.87 |
20.9M |
| 2022-09-13 |
17.14 |
17.46 |
17.08 |
17.34 |
13.0M |
| 2022-09-09 |
17.22 |
17.40 |
16.87 |
17.14 |
14.3M |
| 2022-09-08 |
17.36 |
17.57 |
17.05 |
17.18 |
18.5M |
| 2022-09-07 |
16.45 |
17.57 |
16.38 |
17.23 |
34.4M |
| 2022-09-06 |
16.01 |
16.76 |
15.87 |
16.59 |
28.3M |
| 2022-09-05 |
16.23 |
16.30 |
15.68 |
15.94 |
25.2M |
| 2022-09-02 |
16.44 |
16.68 |
15.92 |
16.26 |
18.0M |
| 2022-09-01 |
16.50 |
16.57 |
16.01 |
16.16 |
21.6M |
| 2022-08-31 |
17.40 |
17.66 |
16.20 |
16.31 |
47.9M |
| 2022-08-30 |
17.76 |
18.28 |
17.42 |
17.55 |
25.9M |
| 2022-08-29 |
17.55 |
18.20 |
17.49 |
18.06 |
15.3M |
| 2022-08-26 |
18.07 |
18.50 |
17.70 |
17.91 |
23.0M |
| 2022-08-25 |
18.34 |
18.50 |
17.53 |
17.92 |
30.0M |
| 2022-08-24 |
19.45 |
19.50 |
18.13 |
18.34 |
37.3M |
| 2022-08-23 |
19.41 |
20.00 |
19.40 |
19.50 |
27.6M |
| 2022-08-22 |
18.68 |
19.40 |
18.51 |
19.30 |
27.9M |
| 2022-08-19 |
20.58 |
20.61 |
18.85 |
18.86 |
45.8M |
| 2022-08-18 |
20.22 |
21.05 |
20.14 |
20.39 |
32.2M |
| 2022-08-17 |
20.22 |
20.43 |
19.66 |
20.22 |
29.5M |
| 2022-08-16 |
19.65 |
20.72 |
19.48 |
20.22 |
37.3M |
| 2022-08-15 |
19.41 |
20.10 |
19.21 |
19.58 |
24.2M |
| 2022-08-12 |
19.93 |
20.30 |
19.45 |
19.48 |
24.9M |
| 2022-08-11 |
20.60 |
20.60 |
19.58 |
19.95 |
41.6M |
| 2022-08-10 |
21.19 |
21.30 |
20.03 |
20.35 |
38.1M |
| 2022-08-09 |
20.97 |
21.39 |
20.68 |
20.83 |
24.4M |
| 2022-08-08 |
20.52 |
21.30 |
19.60 |
21.05 |
35.4M |
| 2022-08-05 |
20.45 |
21.35 |
20.25 |
20.52 |
34.7M |
| 2022-08-04 |
20.61 |
20.77 |
19.80 |
20.46 |
33.4M |
| 2022-08-03 |
21.41 |
22.37 |
20.25 |
20.62 |
47.1M |
| 2022-08-02 |
21.56 |
21.76 |
20.91 |
21.41 |
36.6M |
| 2022-08-01 |
22.56 |
22.93 |
21.08 |
21.92 |
47.2M |
| 2022-07-29 |
21.80 |
22.80 |
21.51 |
22.58 |
44.1M |
| 2022-07-28 |
22.20 |
22.46 |
21.68 |
21.84 |
35.4M |
| 2022-07-27 |
20.50 |
22.18 |
20.39 |
22.11 |
49.2M |
| 2022-07-26 |
20.49 |
20.78 |
19.98 |
20.48 |
25.8M |
| 2022-07-25 |
20.81 |
21.10 |
20.22 |
20.49 |
27.0M |
| 2022-07-22 |
21.39 |
21.75 |
20.65 |
20.90 |
37.4M |
| 2022-07-21 |
21.10 |
22.38 |
20.71 |
21.35 |
48.0M |
| 2022-07-20 |
20.49 |
21.44 |
19.97 |
21.20 |
40.2M |
| 2022-07-19 |
20.09 |
21.40 |
20.00 |
20.50 |
55.9M |
| 2022-07-18 |
20.26 |
20.53 |
19.12 |
20.09 |
48.5M |
| 2022-07-15 |
19.47 |
20.55 |
19.37 |
19.94 |
53.8M |
| 2022-07-14 |
17.94 |
19.36 |
17.84 |
19.30 |
47.5M |
| 2022-07-13 |
18.50 |
18.60 |
17.38 |
18.00 |
43.7M |
| 2022-07-12 |
18.33 |
19.25 |
18.28 |
18.61 |
38.9M |
| 2022-07-11 |
18.14 |
18.67 |
17.72 |
18.47 |
28.7M |
| 2022-07-08 |
20.02 |
20.20 |
18.31 |
18.40 |
47.8M |
| 2022-07-07 |
18.85 |
19.87 |
18.68 |
19.50 |
42.5M |
| 2022-07-06 |
18.64 |
19.50 |
18.24 |
18.78 |
35.5M |
| 2022-07-05 |
18.92 |
19.25 |
18.03 |
18.42 |
26.8M |
| 2022-07-04 |
18.48 |
19.45 |
18.01 |
18.92 |
38.5M |
| 2022-07-01 |
18.10 |
18.75 |
17.26 |
18.48 |
45.1M |
| 2022-06-30 |
18.26 |
18.72 |
17.88 |
18.24 |
37.9M |
| 2022-06-29 |
19.59 |
19.83 |
18.11 |
18.15 |
54.4M |
| 2022-06-28 |
19.66 |
20.33 |
19.02 |
20.02 |
51.0M |
| 2022-06-27 |
20.35 |
20.50 |
19.78 |
19.86 |
38.3M |
| 2022-06-24 |
19.90 |
20.69 |
19.63 |
20.20 |
47.5M |
| 2022-06-23 |
18.21 |
19.90 |
18.21 |
19.90 |
66.0M |
| 2022-06-22 |
18.60 |
19.15 |
18.04 |
18.09 |
42.4M |
| 2022-06-21 |
18.65 |
18.76 |
18.00 |
18.20 |
34.9M |
| 2022-06-20 |
19.00 |
19.57 |
18.56 |
18.78 |
37.5M |
| 2022-06-17 |
18.01 |
19.50 |
17.73 |
19.20 |
38.6M |
| 2022-06-16 |
18.41 |
18.81 |
18.15 |
18.48 |
28.6M |
| 2022-06-15 |
19.05 |
19.40 |
18.11 |
18.43 |
58.4M |
| 2022-06-14 |
17.45 |
19.08 |
17.15 |
18.85 |
60.1M |
| 2022-06-13 |
17.33 |
17.98 |
17.08 |
17.72 |
67.1M |
| 2022-06-10 |
15.82 |
17.09 |
15.71 |
17.09 |
42.6M |
| 2022-06-09 |
16.60 |
16.60 |
15.50 |
15.54 |
35.5M |
| 2022-06-08 |
16.09 |
16.80 |
15.70 |
16.69 |
39.8M |
| 2022-06-07 |
16.43 |
16.80 |
15.89 |
16.03 |
35.3M |
| 2022-06-06 |
16.26 |
16.87 |
15.90 |
16.60 |
48.4M |
| 2022-06-02 |
14.81 |
16.08 |
14.75 |
15.90 |
42.6M |
| 2022-06-01 |
14.76 |
15.37 |
14.70 |
14.88 |
26.5M |
| 2022-05-31 |
14.78 |
14.90 |
14.42 |
14.68 |
21.7M |
| 2022-05-30 |
14.34 |
14.86 |
14.12 |
14.79 |
25.4M |
| 2022-05-27 |
14.15 |
14.60 |
13.89 |
14.20 |
17.9M |
| 2022-05-26 |
14.18 |
14.30 |
13.71 |
14.16 |
20.7M |
| 2022-05-25 |
14.20 |
14.51 |
13.58 |
14.37 |
30.3M |
| 2022-05-24 |
15.09 |
15.60 |
13.99 |
14.03 |
49.4M |
| 2022-05-23 |
14.38 |
14.96 |
14.21 |
14.73 |
32.7M |
| 2022-05-20 |
14.19 |
14.40 |
13.92 |
14.20 |
19.5M |
| 2022-05-19 |
13.78 |
14.12 |
13.70 |
14.11 |
22.7M |
| 2022-05-18 |
13.90 |
14.34 |
13.77 |
13.98 |
31.1M |
| 2022-05-17 |
13.52 |
14.06 |
13.51 |
13.86 |
26.7M |
| 2022-05-16 |
14.09 |
14.20 |
13.56 |
13.60 |
31.6M |
| 2022-05-13 |
13.53 |
14.05 |
13.25 |
14.05 |
38.0M |
| 2022-05-12 |
13.26 |
13.46 |
13.06 |
13.26 |
24.7M |
| 2022-05-11 |
12.71 |
13.87 |
12.65 |
13.26 |
50.3M |
| 2022-05-10 |
11.70 |
12.74 |
11.59 |
12.61 |
33.3M |
| 2022-05-09 |
12.15 |
12.23 |
11.84 |
11.96 |
23.2M |
| 2022-05-06 |
12.40 |
12.88 |
12.12 |
12.33 |
36.5M |
| 2022-05-05 |
12.20 |
12.56 |
11.82 |
12.45 |
32.2M |
| 2022-04-29 |
11.20 |
12.00 |
11.14 |
11.88 |
23.2M |
| 2022-04-28 |
11.31 |
11.54 |
10.96 |
11.11 |
19.4M |
| 2022-04-27 |
10.42 |
11.51 |
10.40 |
11.42 |
28.8M |
| 2022-04-26 |
11.19 |
11.30 |
10.57 |
10.69 |
29.6M |
| 2022-04-25 |
12.07 |
12.14 |
11.15 |
11.16 |
36.7M |
| 2022-04-22 |
12.83 |
12.87 |
12.37 |
12.39 |
17.5M |
| 2022-04-21 |
13.32 |
13.55 |
12.76 |
12.89 |
20.5M |
| 2022-04-20 |
13.58 |
14.01 |
13.30 |
13.42 |
23.0M |
| 2022-04-19 |
14.00 |
14.20 |
13.49 |
13.65 |
33.4M |
| 2022-04-18 |
13.70 |
14.25 |
13.41 |
14.07 |
39.0M |
| 2022-04-15 |
13.09 |
14.26 |
12.45 |
13.88 |
44.9M |
| 2022-04-14 |
13.00 |
13.33 |
12.93 |
13.03 |
18.5M |
| 2022-04-13 |
13.06 |
13.13 |
12.71 |
12.79 |
16.3M |
| 2022-04-12 |
12.84 |
13.29 |
12.61 |
13.23 |
25.8M |
| 2022-04-11 |
13.51 |
13.60 |
12.68 |
12.83 |
34.5M |
| 2022-04-08 |
14.04 |
14.20 |
13.48 |
13.76 |
28.5M |
| 2022-04-07 |
14.37 |
14.66 |
14.08 |
14.09 |
18.2M |
| 2022-04-06 |
14.86 |
14.89 |
14.22 |
14.38 |
24.4M |
| 2022-04-01 |
14.78 |
15.24 |
14.72 |
14.89 |
20.0M |
| 2022-03-31 |
15.58 |
15.59 |
14.88 |
15.01 |
21.7M |
| 2022-03-30 |
14.59 |
15.86 |
14.58 |
15.68 |
37.2M |
| 2022-03-29 |
14.76 |
15.08 |
14.31 |
14.46 |
20.7M |
| 2022-03-28 |
15.00 |
15.17 |
14.62 |
14.76 |
23.6M |
| 2022-03-25 |
15.55 |
15.68 |
15.07 |
15.10 |
20.4M |
| 2022-03-24 |
15.80 |
15.86 |
15.35 |
15.59 |
25.3M |
| 2022-03-23 |
16.00 |
16.42 |
15.70 |
15.95 |
22.5M |
| 2022-03-22 |
16.02 |
16.10 |
15.70 |
15.85 |
26.7M |
| 2022-03-21 |
16.32 |
16.50 |
15.85 |
16.19 |
24.4M |
| 2022-03-18 |
16.46 |
16.68 |
16.03 |
16.23 |
27.3M |
| 2022-03-17 |
16.40 |
17.08 |
15.94 |
16.60 |
42.8M |
| 2022-03-16 |
15.40 |
16.06 |
14.72 |
15.98 |
31.2M |
| 2022-03-15 |
15.51 |
15.91 |
14.99 |
15.00 |
30.8M |
| 2022-03-14 |
15.98 |
15.98 |
15.60 |
15.65 |
25.5M |
| 2022-03-11 |
15.95 |
16.36 |
15.77 |
16.30 |
25.6M |
| 2022-03-10 |
16.61 |
16.95 |
16.24 |
16.36 |
40.9M |
| 2022-03-09 |
15.65 |
16.16 |
15.24 |
15.99 |
42.8M |
| 2022-03-08 |
15.60 |
15.88 |
15.28 |
15.43 |
36.2M |
| 2022-03-07 |
15.78 |
15.93 |
15.25 |
15.44 |
41.5M |
| 2022-03-04 |
17.18 |
17.18 |
15.89 |
16.09 |
89.8M |
| 2022-03-03 |
19.63 |
19.74 |
17.63 |
17.63 |
72.3M |
| 2022-03-02 |
19.91 |
20.09 |
19.53 |
19.59 |
22.1M |
| 2022-03-01 |
20.66 |
21.16 |
20.08 |
20.22 |
22.3M |
| 2022-02-28 |
20.38 |
20.53 |
19.60 |
20.41 |
27.1M |
| 2022-02-25 |
20.48 |
21.04 |
20.00 |
20.14 |
33.0M |
| 2022-02-24 |
19.90 |
20.53 |
19.18 |
19.65 |
41.2M |
| 2022-02-23 |
18.95 |
20.23 |
18.88 |
20.02 |
50.7M |
| 2022-02-22 |
19.03 |
19.08 |
18.43 |
18.96 |
29.7M |
| 2022-02-21 |
19.22 |
19.43 |
18.70 |
19.12 |
23.7M |
| 2022-02-18 |
19.20 |
19.72 |
19.15 |
19.26 |
24.5M |
| 2022-02-17 |
19.70 |
20.07 |
19.04 |
19.69 |
35.0M |
| 2022-02-16 |
19.55 |
19.90 |
19.10 |
19.58 |
36.4M |
| 2022-02-15 |
18.46 |
19.50 |
18.00 |
19.40 |
51.3M |
| 2022-02-14 |
18.00 |
18.70 |
17.86 |
18.00 |
29.4M |
| 2022-02-11 |
19.15 |
19.36 |
18.17 |
18.28 |
30.9M |
| 2022-02-10 |
19.20 |
19.70 |
19.02 |
19.26 |
28.6M |
| 2022-02-09 |
18.12 |
19.32 |
17.60 |
19.22 |
51.1M |
| 2022-02-08 |
19.43 |
19.44 |
17.31 |
18.03 |
60.8M |
| 2022-02-07 |
20.45 |
20.71 |
18.96 |
19.10 |
31.7M |
| 2022-01-28 |
21.37 |
21.48 |
19.75 |
19.85 |
32.6M |
| 2022-01-27 |
22.46 |
22.67 |
20.83 |
21.01 |
36.3M |
| 2022-01-26 |
22.77 |
23.12 |
22.21 |
22.51 |
25.8M |
| 2022-01-25 |
23.00 |
23.43 |
22.46 |
22.85 |
31.2M |
| 2022-01-24 |
22.05 |
23.69 |
21.81 |
23.24 |
31.1M |
| 2022-01-21 |
22.88 |
23.42 |
22.43 |
22.67 |
27.1M |
| 2022-01-20 |
24.16 |
24.40 |
22.63 |
22.88 |
44.4M |
| 2022-01-19 |
25.77 |
25.78 |
24.29 |
24.82 |
31.9M |
| 2022-01-18 |
25.60 |
26.06 |
25.00 |
25.68 |
30.9M |
| 2022-01-17 |
24.06 |
26.29 |
23.87 |
25.63 |
47.9M |
| 2022-01-14 |
22.31 |
24.66 |
22.12 |
24.40 |
47.8M |
| 2022-01-13 |
22.53 |
23.24 |
21.72 |
22.42 |
33.0M |
| 2022-01-12 |
21.05 |
22.51 |
20.56 |
22.25 |
29.4M |
| 2022-01-11 |
21.57 |
21.82 |
20.80 |
20.90 |
21.9M |
| 2022-01-10 |
20.70 |
22.05 |
20.03 |
21.66 |
29.3M |
| 2022-01-07 |
20.70 |
21.36 |
20.22 |
20.78 |
24.6M |
| 2022-01-06 |
19.97 |
20.99 |
19.51 |
20.70 |
26.2M |
| 2022-01-05 |
20.49 |
20.67 |
19.80 |
19.97 |
27.3M |
| 2022-01-04 |
21.97 |
22.05 |
20.30 |
20.48 |
31.2M |