| 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 |
15.20 |
15.37 |
15.20 |
15.29 |
0.8M |
| 2022-12-29 |
15.21 |
15.35 |
15.19 |
15.19 |
1.0M |
| 2022-12-28 |
15.63 |
15.63 |
15.26 |
15.30 |
1.3M |
| 2022-12-27 |
15.69 |
15.69 |
15.56 |
15.60 |
0.8M |
| 2022-12-26 |
15.67 |
15.69 |
15.52 |
15.69 |
0.7M |
| 2022-12-23 |
15.48 |
15.82 |
15.40 |
15.61 |
0.8M |
| 2022-12-22 |
15.95 |
16.05 |
15.52 |
15.52 |
1.2M |
| 2022-12-21 |
16.13 |
16.13 |
15.78 |
15.83 |
1.5M |
| 2022-12-20 |
16.00 |
16.26 |
16.00 |
16.13 |
0.6M |
| 2022-12-19 |
16.37 |
16.37 |
16.10 |
16.14 |
1.2M |
| 2022-12-16 |
16.23 |
16.44 |
16.20 |
16.23 |
1.0M |
| 2022-12-15 |
16.31 |
16.41 |
16.16 |
16.38 |
1.0M |
| 2022-12-14 |
16.25 |
16.40 |
16.20 |
16.22 |
0.9M |
| 2022-12-13 |
16.53 |
16.58 |
16.21 |
16.23 |
1.7M |
| 2022-12-12 |
16.42 |
16.66 |
16.32 |
16.50 |
1.4M |
| 2022-12-09 |
16.39 |
16.52 |
16.39 |
16.44 |
1.0M |
| 2022-12-08 |
16.48 |
16.49 |
16.35 |
16.37 |
1.1M |
| 2022-12-07 |
16.70 |
16.72 |
16.42 |
16.45 |
1.9M |
| 2022-12-06 |
16.69 |
16.83 |
16.66 |
16.68 |
1.4M |
| 2022-12-05 |
16.67 |
17.05 |
16.65 |
16.77 |
2.0M |
| 2022-12-02 |
16.70 |
16.87 |
16.60 |
16.72 |
2.0M |
| 2022-12-01 |
16.53 |
16.75 |
16.47 |
16.75 |
2.2M |
| 2022-11-30 |
16.50 |
16.53 |
16.38 |
16.40 |
1.2M |
| 2022-11-29 |
16.35 |
16.54 |
16.35 |
16.49 |
1.2M |
| 2022-11-28 |
16.11 |
16.37 |
16.01 |
16.32 |
1.2M |
| 2022-11-25 |
16.60 |
16.64 |
16.52 |
16.52 |
1.2M |
| 2022-11-24 |
16.52 |
16.66 |
16.51 |
16.56 |
1.6M |
| 2022-11-23 |
17.04 |
17.09 |
16.42 |
16.57 |
4.5M |
| 2022-11-22 |
17.20 |
17.47 |
17.08 |
17.09 |
4.7M |
| 2022-11-21 |
17.13 |
17.45 |
17.12 |
17.29 |
3.1M |
| 2022-11-18 |
17.23 |
17.52 |
17.18 |
17.27 |
5.5M |
| 2022-11-17 |
17.03 |
17.24 |
16.86 |
17.23 |
3.0M |
| 2022-11-16 |
17.19 |
17.32 |
17.02 |
17.03 |
2.6M |
| 2022-11-15 |
16.93 |
17.24 |
16.90 |
17.17 |
2.9M |
| 2022-11-14 |
17.19 |
17.25 |
16.92 |
16.95 |
3.4M |
| 2022-11-11 |
17.51 |
17.58 |
17.19 |
17.19 |
4.7M |
| 2022-11-10 |
17.26 |
17.48 |
17.16 |
17.29 |
4.0M |
| 2022-11-09 |
17.44 |
17.62 |
17.35 |
17.38 |
3.4M |
| 2022-11-08 |
17.31 |
17.53 |
17.07 |
17.53 |
5.0M |
| 2022-11-07 |
17.30 |
17.56 |
17.21 |
17.28 |
3.9M |
| 2022-11-04 |
17.37 |
17.45 |
17.14 |
17.34 |
5.4M |
| 2022-11-03 |
17.42 |
17.42 |
17.01 |
17.38 |
5.7M |
| 2022-11-02 |
17.28 |
17.58 |
17.19 |
17.50 |
6.9M |
| 2022-11-01 |
17.28 |
17.46 |
17.02 |
17.30 |
6.5M |
| 2022-10-31 |
16.63 |
17.50 |
16.62 |
17.24 |
9.5M |
| 2022-10-28 |
17.07 |
17.35 |
15.96 |
16.27 |
9.7M |
| 2022-10-27 |
17.05 |
18.63 |
16.90 |
17.50 |
16.9M |
| 2022-10-26 |
16.48 |
17.10 |
16.48 |
16.94 |
4.0M |
| 2022-10-25 |
16.70 |
16.76 |
16.12 |
16.48 |
3.8M |
| 2022-10-24 |
17.50 |
17.63 |
16.88 |
16.99 |
4.8M |
| 2022-10-21 |
17.09 |
17.55 |
16.82 |
17.43 |
4.9M |
| 2022-10-20 |
16.99 |
17.19 |
16.85 |
16.98 |
2.6M |
| 2022-10-19 |
17.02 |
17.33 |
16.92 |
17.10 |
2.7M |
| 2022-10-18 |
17.29 |
17.30 |
17.04 |
17.05 |
3.3M |
| 2022-10-17 |
16.86 |
17.47 |
16.80 |
17.36 |
5.2M |
| 2022-10-14 |
16.90 |
17.06 |
16.75 |
16.86 |
3.2M |
| 2022-10-13 |
16.50 |
17.10 |
16.45 |
16.84 |
4.1M |
| 2022-10-12 |
15.96 |
16.48 |
15.90 |
16.47 |
2.4M |
| 2022-10-11 |
15.98 |
16.01 |
15.81 |
15.96 |
1.2M |
| 2022-10-10 |
15.81 |
16.18 |
15.76 |
15.79 |
1.4M |
| 2022-09-30 |
16.08 |
16.32 |
15.91 |
15.91 |
1.5M |
| 2022-09-29 |
16.43 |
16.64 |
16.07 |
16.17 |
3.1M |
| 2022-09-28 |
16.36 |
16.96 |
16.32 |
16.45 |
4.7M |
| 2022-09-27 |
16.22 |
16.48 |
16.21 |
16.45 |
1.7M |
| 2022-09-26 |
16.14 |
16.35 |
16.07 |
16.20 |
1.8M |
| 2022-09-23 |
16.60 |
16.64 |
16.08 |
16.29 |
2.2M |
| 2022-09-22 |
16.28 |
16.88 |
16.22 |
16.67 |
2.7M |
| 2022-09-21 |
16.18 |
16.68 |
15.87 |
16.45 |
3.0M |
| 2022-09-20 |
16.20 |
16.44 |
16.13 |
16.20 |
1.7M |
| 2022-09-19 |
16.40 |
16.48 |
16.06 |
16.06 |
1.9M |
| 2022-09-16 |
16.73 |
16.78 |
16.44 |
16.48 |
1.7M |
| 2022-09-15 |
16.89 |
16.95 |
16.60 |
16.74 |
2.0M |
| 2022-09-14 |
16.47 |
17.02 |
16.33 |
16.92 |
2.8M |
| 2022-09-13 |
16.73 |
16.87 |
16.73 |
16.76 |
1.2M |
| 2022-09-09 |
16.84 |
16.84 |
16.68 |
16.74 |
1.6M |
| 2022-09-08 |
17.38 |
17.38 |
16.70 |
16.75 |
2.6M |
| 2022-09-07 |
17.15 |
17.35 |
17.15 |
17.20 |
2.0M |
| 2022-09-06 |
17.16 |
17.33 |
17.00 |
17.25 |
2.4M |
| 2022-09-05 |
16.89 |
17.64 |
16.76 |
17.23 |
3.9M |
| 2022-09-02 |
16.75 |
16.92 |
16.63 |
16.90 |
2.1M |
| 2022-09-01 |
16.65 |
16.83 |
16.62 |
16.65 |
1.6M |
| 2022-08-31 |
17.08 |
17.09 |
16.62 |
16.66 |
2.5M |
| 2022-08-30 |
16.84 |
17.06 |
16.80 |
16.98 |
2.0M |
| 2022-08-29 |
16.72 |
16.80 |
16.58 |
16.79 |
1.8M |
| 2022-08-26 |
16.90 |
17.06 |
16.78 |
16.86 |
2.0M |
| 2022-08-25 |
17.10 |
17.19 |
16.70 |
16.84 |
3.0M |
| 2022-08-24 |
17.55 |
17.56 |
17.09 |
17.09 |
3.4M |
| 2022-08-23 |
17.62 |
17.69 |
17.47 |
17.49 |
2.0M |
| 2022-08-22 |
17.63 |
17.80 |
17.46 |
17.67 |
2.1M |
| 2022-08-19 |
18.07 |
18.18 |
17.61 |
17.63 |
4.4M |
| 2022-08-18 |
17.88 |
18.09 |
17.62 |
18.03 |
3.0M |
| 2022-08-17 |
17.78 |
17.92 |
17.58 |
17.90 |
2.8M |
| 2022-08-16 |
17.68 |
17.77 |
17.50 |
17.70 |
1.9M |
| 2022-08-15 |
17.80 |
17.84 |
17.38 |
17.63 |
3.5M |
| 2022-08-12 |
17.88 |
18.02 |
17.76 |
17.79 |
2.9M |
| 2022-08-11 |
17.87 |
17.97 |
17.84 |
17.90 |
2.2M |
| 2022-08-10 |
17.85 |
17.95 |
17.71 |
17.77 |
2.0M |
| 2022-08-09 |
18.15 |
18.15 |
17.79 |
17.90 |
2.6M |
| 2022-08-08 |
17.98 |
18.08 |
17.81 |
18.04 |
2.4M |
| 2022-08-05 |
17.66 |
18.01 |
17.63 |
17.98 |
3.3M |
| 2022-08-04 |
17.56 |
17.88 |
17.42 |
17.68 |
3.0M |
| 2022-08-03 |
17.25 |
18.29 |
17.25 |
17.53 |
6.2M |
| 2022-08-02 |
18.62 |
18.64 |
17.05 |
17.24 |
7.5M |
| 2022-08-01 |
18.58 |
18.88 |
18.49 |
18.74 |
2.4M |
| 2022-07-29 |
19.05 |
19.16 |
18.64 |
18.67 |
3.8M |
| 2022-07-28 |
19.20 |
19.45 |
19.01 |
19.05 |
5.3M |
| 2022-07-27 |
18.65 |
19.49 |
18.63 |
19.17 |
6.4M |
| 2022-07-26 |
18.59 |
18.75 |
18.38 |
18.74 |
3.3M |
| 2022-07-25 |
18.67 |
18.79 |
18.47 |
18.64 |
2.8M |
| 2022-07-22 |
18.97 |
19.05 |
18.46 |
18.61 |
5.0M |
| 2022-07-21 |
19.10 |
19.46 |
19.00 |
19.01 |
4.8M |
| 2022-07-20 |
19.49 |
19.54 |
19.12 |
19.18 |
5.2M |
| 2022-07-19 |
19.18 |
19.47 |
19.01 |
19.31 |
5.9M |
| 2022-07-18 |
18.63 |
19.20 |
18.63 |
19.13 |
4.9M |
| 2022-07-15 |
18.61 |
18.93 |
18.38 |
18.78 |
4.3M |
| 2022-07-14 |
18.85 |
18.95 |
18.53 |
18.57 |
4.2M |
| 2022-07-13 |
18.97 |
19.16 |
18.85 |
18.99 |
4.3M |
| 2022-07-12 |
18.57 |
19.12 |
18.51 |
18.97 |
5.2M |
| 2022-07-11 |
18.54 |
18.70 |
18.26 |
18.69 |
3.4M |
| 2022-07-08 |
18.27 |
18.65 |
18.23 |
18.51 |
3.9M |
| 2022-07-07 |
18.42 |
18.55 |
18.22 |
18.24 |
3.5M |
| 2022-07-06 |
18.54 |
18.77 |
18.36 |
18.40 |
3.9M |
| 2022-07-05 |
19.06 |
19.20 |
18.55 |
18.80 |
5.6M |
| 2022-07-04 |
19.39 |
19.49 |
19.01 |
19.11 |
4.6M |
| 2022-07-01 |
19.35 |
19.69 |
19.22 |
19.39 |
5.0M |
| 2022-06-30 |
19.33 |
19.59 |
19.10 |
19.30 |
6.5M |
| 2022-06-29 |
19.85 |
20.15 |
19.40 |
19.41 |
8.1M |
| 2022-06-28 |
19.63 |
19.99 |
19.46 |
19.93 |
7.1M |
| 2022-06-27 |
19.80 |
19.95 |
19.53 |
19.65 |
7.4M |
| 2022-06-24 |
20.30 |
20.48 |
19.83 |
19.88 |
11.6M |
| 2022-06-23 |
19.72 |
20.58 |
19.60 |
20.37 |
13.9M |
| 2022-06-22 |
19.28 |
19.98 |
19.05 |
19.69 |
11.3M |
| 2022-06-21 |
19.14 |
19.28 |
18.96 |
19.27 |
6.0M |
| 2022-06-20 |
19.06 |
19.29 |
18.91 |
19.18 |
5.7M |
| 2022-06-17 |
18.95 |
19.31 |
18.80 |
19.06 |
6.9M |
| 2022-06-16 |
18.89 |
19.17 |
18.77 |
19.01 |
6.8M |
| 2022-06-15 |
18.59 |
19.14 |
18.59 |
18.75 |
8.1M |
| 2022-06-14 |
18.60 |
18.77 |
18.20 |
18.67 |
5.7M |
| 2022-06-13 |
18.34 |
18.95 |
18.27 |
18.81 |
6.0M |
| 2022-06-10 |
18.40 |
18.69 |
18.32 |
18.58 |
5.9M |
| 2022-06-09 |
19.49 |
19.49 |
18.49 |
18.50 |
10.8M |
| 2022-06-08 |
19.72 |
19.87 |
19.38 |
19.55 |
7.0M |
| 2022-06-07 |
19.83 |
19.92 |
19.38 |
19.72 |
9.7M |
| 2022-06-06 |
19.68 |
19.90 |
19.53 |
19.78 |
8.0M |
| 2022-06-02 |
20.41 |
20.48 |
19.59 |
19.80 |
13.2M |
| 2022-06-01 |
20.00 |
20.77 |
19.92 |
20.64 |
14.1M |
| 2022-05-31 |
20.04 |
20.39 |
19.80 |
20.18 |
11.9M |
| 2022-05-30 |
19.81 |
20.05 |
19.31 |
20.05 |
11.3M |
| 2022-05-27 |
19.51 |
20.10 |
19.51 |
19.81 |
10.5M |
| 2022-05-26 |
19.98 |
20.00 |
19.38 |
19.54 |
10.8M |
| 2022-05-25 |
19.69 |
20.35 |
19.56 |
20.12 |
13.0M |
| 2022-05-24 |
21.20 |
21.32 |
19.65 |
19.74 |
18.7M |
| 2022-05-23 |
21.61 |
21.74 |
20.98 |
21.16 |
16.1M |
| 2022-05-20 |
22.30 |
22.70 |
21.61 |
21.61 |
23.2M |
| 2022-05-19 |
22.04 |
23.21 |
21.41 |
22.66 |
24.1M |
| 2022-05-18 |
22.70 |
23.49 |
22.58 |
22.85 |
22.9M |
| 2022-05-17 |
22.58 |
24.32 |
22.58 |
23.05 |
35.6M |
| 2022-05-16 |
24.80 |
24.80 |
24.80 |
24.80 |
2.5M |
| 2022-05-13 |
28.80 |
29.33 |
27.56 |
27.56 |
17.1M |
| 2022-05-12 |
30.62 |
30.62 |
27.85 |
30.62 |
58.2M |
| 2022-05-11 |
27.84 |
27.84 |
27.84 |
27.84 |
0.5M |
| 2022-05-10 |
25.31 |
25.31 |
25.31 |
25.31 |
0.7M |
| 2022-05-09 |
23.01 |
23.01 |
23.01 |
23.01 |
0.6M |
| 2022-05-06 |
17.44 |
20.92 |
17.44 |
20.92 |
4.2M |