| 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 |
15.35 |
15.41 |
15.12 |
15.35 |
0.4M |
| 2022-12-29 |
15.20 |
15.60 |
15.05 |
15.20 |
0.6M |
| 2022-12-28 |
15.67 |
15.67 |
15.01 |
15.07 |
0.6M |
| 2022-12-27 |
15.33 |
15.60 |
15.13 |
15.52 |
0.7M |
| 2022-12-26 |
15.22 |
15.49 |
15.08 |
15.33 |
0.5M |
| 2022-12-23 |
14.98 |
15.31 |
14.64 |
15.18 |
1.0M |
| 2022-12-22 |
15.25 |
15.25 |
14.71 |
14.76 |
0.6M |
| 2022-12-21 |
15.66 |
15.66 |
14.87 |
15.05 |
1.7M |
| 2022-12-20 |
15.46 |
15.84 |
15.46 |
15.61 |
0.8M |
| 2022-12-19 |
15.66 |
15.86 |
15.41 |
15.51 |
0.7M |
| 2022-12-16 |
16.56 |
16.70 |
15.67 |
15.86 |
2.1M |
| 2022-12-15 |
16.44 |
17.10 |
16.37 |
16.62 |
1.2M |
| 2022-12-14 |
16.50 |
16.85 |
16.29 |
16.41 |
1.3M |
| 2022-12-13 |
17.26 |
17.30 |
16.53 |
16.57 |
1.5M |
| 2022-12-12 |
16.88 |
17.80 |
16.50 |
17.24 |
3.3M |
| 2022-12-09 |
16.76 |
16.96 |
16.40 |
16.45 |
1.8M |
| 2022-12-08 |
17.55 |
17.55 |
16.75 |
16.80 |
2.7M |
| 2022-12-07 |
17.59 |
18.02 |
17.42 |
17.60 |
1.3M |
| 2022-12-06 |
18.72 |
18.73 |
17.53 |
17.63 |
3.3M |
| 2022-12-05 |
19.02 |
19.26 |
18.26 |
18.49 |
3.6M |
| 2022-12-02 |
17.78 |
19.76 |
17.78 |
18.97 |
6.9M |
| 2022-12-01 |
17.21 |
18.18 |
17.21 |
17.87 |
3.1M |
| 2022-11-30 |
17.60 |
17.78 |
16.88 |
17.24 |
3.0M |
| 2022-11-29 |
17.87 |
17.97 |
17.36 |
17.62 |
2.1M |
| 2022-11-28 |
18.29 |
18.31 |
17.58 |
17.80 |
2.2M |
| 2022-11-25 |
19.44 |
19.49 |
18.12 |
18.45 |
2.9M |
| 2022-11-24 |
19.18 |
19.95 |
19.03 |
19.23 |
1.8M |
| 2022-11-23 |
19.91 |
20.17 |
18.78 |
19.44 |
3.7M |
| 2022-11-22 |
19.21 |
20.38 |
19.11 |
19.96 |
5.7M |
| 2022-11-21 |
19.70 |
19.90 |
18.72 |
19.77 |
6.1M |
| 2022-11-18 |
18.20 |
21.08 |
18.20 |
19.76 |
12.9M |
| 2022-11-17 |
16.99 |
17.88 |
16.67 |
17.75 |
5.9M |
| 2022-11-16 |
16.66 |
17.13 |
16.55 |
16.89 |
2.9M |
| 2022-11-15 |
16.29 |
16.77 |
16.22 |
16.59 |
2.0M |
| 2022-11-14 |
16.24 |
16.49 |
16.09 |
16.35 |
1.5M |
| 2022-11-11 |
16.25 |
16.62 |
16.08 |
16.34 |
3.0M |
| 2022-11-10 |
16.13 |
16.35 |
15.82 |
15.90 |
1.8M |
| 2022-11-09 |
16.44 |
16.55 |
16.08 |
16.22 |
1.9M |
| 2022-11-08 |
16.55 |
16.76 |
16.42 |
16.51 |
1.7M |
| 2022-11-07 |
16.47 |
16.79 |
16.40 |
16.63 |
2.2M |
| 2022-11-04 |
16.34 |
16.58 |
16.13 |
16.46 |
2.5M |
| 2022-11-03 |
16.63 |
16.63 |
16.01 |
16.34 |
2.8M |
| 2022-11-02 |
17.02 |
17.02 |
16.45 |
16.60 |
3.6M |
| 2022-11-01 |
17.01 |
17.20 |
16.36 |
16.80 |
6.1M |
| 2022-10-31 |
14.56 |
17.45 |
14.56 |
17.03 |
9.3M |
| 2022-10-28 |
15.22 |
15.31 |
14.56 |
14.61 |
1.6M |
| 2022-10-27 |
15.18 |
15.50 |
15.00 |
15.29 |
1.6M |
| 2022-10-26 |
14.28 |
15.25 |
14.28 |
15.03 |
1.9M |
| 2022-10-25 |
14.85 |
14.90 |
14.15 |
14.44 |
1.5M |
| 2022-10-24 |
15.21 |
15.46 |
14.77 |
14.83 |
1.2M |
| 2022-10-21 |
15.42 |
15.50 |
15.11 |
15.18 |
1.0M |
| 2022-10-20 |
14.82 |
15.57 |
14.76 |
15.35 |
1.9M |
| 2022-10-19 |
15.15 |
15.24 |
14.89 |
14.89 |
0.9M |
| 2022-10-18 |
15.26 |
15.39 |
15.12 |
15.14 |
1.5M |
| 2022-10-17 |
14.80 |
15.49 |
14.70 |
15.32 |
1.9M |
| 2022-10-14 |
14.64 |
14.95 |
14.45 |
14.90 |
2.0M |
| 2022-10-13 |
13.90 |
14.53 |
13.90 |
14.37 |
1.7M |
| 2022-10-12 |
13.45 |
14.10 |
13.41 |
14.05 |
1.4M |
| 2022-10-11 |
13.68 |
13.68 |
13.37 |
13.49 |
0.5M |
| 2022-10-10 |
13.88 |
13.88 |
13.42 |
13.49 |
0.7M |
| 2022-09-30 |
13.88 |
14.15 |
13.71 |
13.71 |
0.8M |
| 2022-09-29 |
14.18 |
14.37 |
13.89 |
13.94 |
0.9M |
| 2022-09-28 |
14.50 |
14.54 |
14.07 |
14.10 |
1.1M |
| 2022-09-27 |
14.30 |
14.60 |
14.20 |
14.53 |
0.8M |
| 2022-09-26 |
14.85 |
15.09 |
14.24 |
14.27 |
1.2M |
| 2022-09-23 |
15.39 |
15.43 |
14.93 |
14.99 |
1.0M |
| 2022-09-22 |
15.48 |
15.70 |
15.31 |
15.31 |
0.8M |
| 2022-09-21 |
15.38 |
15.65 |
15.04 |
15.50 |
1.0M |
| 2022-09-20 |
15.32 |
15.48 |
15.31 |
15.38 |
0.7M |
| 2022-09-19 |
16.00 |
16.01 |
15.20 |
15.28 |
1.6M |
| 2022-09-16 |
16.07 |
16.27 |
16.00 |
16.01 |
1.4M |
| 2022-09-15 |
16.76 |
16.85 |
15.99 |
16.03 |
2.3M |
| 2022-09-14 |
16.65 |
16.83 |
16.60 |
16.76 |
1.1M |
| 2022-09-13 |
17.00 |
17.18 |
16.76 |
16.88 |
1.7M |
| 2022-09-09 |
17.33 |
17.39 |
16.89 |
17.05 |
2.2M |
| 2022-09-08 |
17.05 |
17.56 |
16.95 |
17.32 |
4.2M |
| 2022-09-07 |
16.77 |
16.98 |
16.76 |
16.96 |
1.9M |
| 2022-09-06 |
16.77 |
16.88 |
16.66 |
16.83 |
1.5M |
| 2022-09-05 |
16.73 |
17.00 |
16.61 |
16.71 |
1.4M |
| 2022-09-02 |
16.62 |
16.95 |
16.55 |
16.85 |
2.1M |
| 2022-09-01 |
16.61 |
16.86 |
16.57 |
16.60 |
1.7M |
| 2022-08-31 |
17.10 |
17.10 |
16.63 |
16.67 |
2.1M |
| 2022-08-30 |
16.81 |
17.10 |
16.68 |
16.92 |
2.1M |
| 2022-08-29 |
16.65 |
16.87 |
16.51 |
16.80 |
2.4M |
| 2022-08-26 |
17.26 |
17.38 |
16.81 |
16.81 |
3.5M |
| 2022-08-25 |
18.10 |
18.17 |
17.01 |
17.20 |
5.9M |
| 2022-08-24 |
18.20 |
18.80 |
18.01 |
18.18 |
4.9M |
| 2022-08-23 |
18.28 |
18.46 |
18.13 |
18.25 |
4.1M |
| 2022-08-22 |
18.29 |
18.54 |
18.06 |
18.21 |
6.3M |
| 2022-08-19 |
19.17 |
19.47 |
18.52 |
18.56 |
13.4M |
| 2022-08-18 |
21.99 |
24.24 |
19.80 |
19.90 |
23.9M |