| 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 |
| 2021-12-31 |
21.04 |
22.09 |
20.40 |
22.00 |
10.8M |
| 2021-12-30 |
20.60 |
22.45 |
20.50 |
21.00 |
6.6M |
| 2021-12-29 |
20.16 |
21.36 |
19.80 |
20.70 |
7.6M |
| 2021-12-28 |
19.90 |
20.80 |
19.60 |
20.35 |
6.0M |
| 2021-12-27 |
19.47 |
19.87 |
19.07 |
19.57 |
3.1M |
| 2021-12-24 |
20.76 |
20.88 |
19.39 |
19.48 |
5.2M |
| 2021-12-23 |
21.60 |
21.66 |
20.65 |
20.85 |
6.0M |
| 2021-12-22 |
21.10 |
22.50 |
20.33 |
21.60 |
9.2M |
| 2021-12-21 |
21.44 |
22.10 |
20.90 |
21.00 |
8.0M |
| 2021-12-20 |
19.70 |
23.04 |
19.30 |
20.88 |
11.4M |
| 2021-12-17 |
20.18 |
20.38 |
19.19 |
19.22 |
5.2M |
| 2021-12-16 |
19.80 |
21.29 |
19.79 |
20.44 |
6.5M |
| 2021-12-15 |
20.54 |
20.55 |
19.92 |
19.97 |
3.8M |
| 2021-12-14 |
20.60 |
20.69 |
20.13 |
20.25 |
4.7M |
| 2021-12-13 |
20.00 |
20.80 |
19.81 |
20.77 |
7.4M |
| 2021-12-10 |
19.29 |
20.80 |
19.10 |
20.54 |
11.4M |
| 2021-12-09 |
19.10 |
19.43 |
19.08 |
19.20 |
3.1M |
| 2021-12-08 |
19.38 |
19.69 |
18.99 |
19.40 |
3.9M |
| 2021-12-07 |
19.41 |
19.50 |
18.88 |
19.31 |
4.3M |
| 2021-12-06 |
20.40 |
20.54 |
19.16 |
19.20 |
6.3M |
| 2021-12-03 |
20.38 |
20.94 |
19.98 |
20.25 |
6.4M |
| 2021-12-02 |
22.00 |
22.44 |
20.72 |
20.72 |
8.7M |
| 2021-12-01 |
22.31 |
22.40 |
21.01 |
21.81 |
8.6M |
| 2021-11-30 |
23.16 |
23.50 |
21.91 |
22.53 |
12.0M |
| 2021-11-29 |
22.01 |
23.33 |
21.82 |
22.98 |
19.6M |
| 2021-11-26 |
20.80 |
25.13 |
20.80 |
23.36 |
23.7M |
| 2021-11-25 |
20.02 |
21.87 |
20.02 |
20.94 |
17.8M |
| 2021-11-24 |
20.18 |
20.39 |
19.47 |
19.84 |
10.2M |
| 2021-11-23 |
19.48 |
20.86 |
19.33 |
20.38 |
15.7M |
| 2021-11-22 |
20.06 |
20.57 |
19.10 |
19.91 |
16.5M |
| 2021-11-19 |
20.63 |
22.48 |
19.22 |
19.68 |
24.0M |
| 2021-11-18 |
17.15 |
20.45 |
16.88 |
20.45 |
16.4M |
| 2021-11-17 |
17.00 |
17.30 |
16.97 |
17.04 |
3.0M |
| 2021-11-16 |
17.62 |
17.86 |
16.89 |
16.89 |
4.5M |
| 2021-11-15 |
17.85 |
17.99 |
17.40 |
17.76 |
5.3M |
| 2021-11-12 |
17.03 |
17.93 |
16.78 |
17.71 |
7.8M |
| 2021-11-11 |
16.87 |
17.49 |
16.86 |
17.18 |
4.9M |
| 2021-11-10 |
16.71 |
17.18 |
16.65 |
17.12 |
3.8M |
| 2021-11-09 |
17.33 |
17.43 |
16.84 |
16.88 |
6.5M |
| 2021-11-08 |
16.76 |
17.62 |
16.57 |
17.38 |
9.5M |
| 2021-11-05 |
16.13 |
16.53 |
16.03 |
16.47 |
4.1M |
| 2021-11-04 |
16.00 |
16.22 |
15.88 |
16.09 |
2.4M |
| 2021-11-03 |
16.29 |
16.32 |
15.90 |
16.11 |
2.2M |
| 2021-11-02 |
16.40 |
16.60 |
15.93 |
16.32 |
3.6M |
| 2021-11-01 |
16.07 |
16.42 |
15.69 |
16.42 |
3.6M |
| 2021-10-29 |
16.21 |
16.85 |
16.02 |
16.28 |
4.1M |
| 2021-10-28 |
15.75 |
16.43 |
15.75 |
16.38 |
5.1M |
| 2021-10-27 |
15.70 |
15.85 |
15.28 |
15.85 |
2.7M |
| 2021-10-26 |
15.49 |
16.19 |
15.35 |
15.90 |
2.9M |
| 2021-10-25 |
15.33 |
15.60 |
15.32 |
15.55 |
0.9M |
| 2021-10-22 |
15.76 |
15.87 |
15.43 |
15.43 |
1.4M |
| 2021-10-21 |
15.60 |
15.90 |
15.33 |
15.86 |
2.1M |
| 2021-10-20 |
15.94 |
16.14 |
15.70 |
15.70 |
1.5M |
| 2021-10-19 |
15.92 |
16.15 |
15.75 |
16.02 |
1.6M |
| 2021-10-18 |
15.89 |
15.95 |
15.71 |
15.90 |
1.3M |
| 2021-10-15 |
15.79 |
16.36 |
15.55 |
15.96 |
2.2M |
| 2021-10-14 |
15.78 |
15.95 |
15.60 |
15.84 |
1.6M |
| 2021-10-13 |
15.38 |
16.01 |
15.20 |
15.91 |
2.4M |
| 2021-10-12 |
15.66 |
15.71 |
15.20 |
15.33 |
1.2M |
| 2021-10-11 |
16.00 |
16.02 |
15.63 |
15.68 |
1.2M |
| 2021-10-08 |
15.79 |
16.47 |
15.79 |
16.05 |
2.0M |
| 2021-09-30 |
15.55 |
15.76 |
15.55 |
15.63 |
1.4M |
| 2021-09-29 |
15.92 |
15.92 |
15.13 |
15.63 |
2.9M |
| 2021-09-28 |
16.30 |
16.38 |
15.93 |
16.16 |
1.9M |
| 2021-09-27 |
16.32 |
16.38 |
15.90 |
16.11 |
2.1M |
| 2021-09-24 |
16.79 |
16.79 |
16.00 |
16.47 |
3.8M |
| 2021-09-23 |
16.26 |
17.08 |
16.26 |
16.79 |
4.8M |
| 2021-09-22 |
16.00 |
16.43 |
15.91 |
16.35 |
2.1M |
| 2021-09-17 |
16.72 |
16.73 |
16.04 |
16.37 |
4.0M |
| 2021-09-16 |
17.48 |
17.48 |
16.62 |
16.80 |
5.0M |
| 2021-09-15 |
17.02 |
17.30 |
16.74 |
17.12 |
4.7M |
| 2021-09-14 |
16.78 |
17.28 |
16.53 |
17.11 |
6.5M |
| 2021-09-13 |
17.77 |
18.20 |
17.03 |
17.16 |
7.9M |
| 2021-09-10 |
16.95 |
17.03 |
16.60 |
16.77 |
3.6M |
| 2021-09-09 |
17.21 |
17.45 |
16.75 |
16.90 |
5.0M |
| 2021-09-08 |
17.59 |
17.78 |
17.15 |
17.20 |
5.0M |
| 2021-09-07 |
17.53 |
18.08 |
17.43 |
17.68 |
5.5M |
| 2021-09-06 |
16.97 |
17.84 |
16.97 |
17.58 |
5.8M |
| 2021-09-03 |
17.70 |
18.70 |
17.13 |
17.33 |
7.6M |
| 2021-09-02 |
16.87 |
17.35 |
16.70 |
17.35 |
5.2M |
| 2021-09-01 |
17.20 |
17.40 |
16.51 |
16.92 |
8.6M |
| 2021-08-31 |
19.30 |
19.38 |
17.62 |
17.69 |
11.8M |
| 2021-08-30 |
17.94 |
19.59 |
17.56 |
18.43 |
12.1M |
| 2021-08-27 |
18.02 |
18.19 |
17.01 |
17.85 |
6.3M |
| 2021-08-26 |
17.68 |
18.20 |
17.40 |
17.83 |
7.7M |
| 2021-08-25 |
17.14 |
18.32 |
16.70 |
17.89 |
9.9M |
| 2021-08-24 |
16.83 |
17.49 |
16.77 |
17.20 |
7.4M |
| 2021-08-23 |
16.53 |
16.95 |
16.48 |
16.90 |
6.1M |
| 2021-08-20 |
17.09 |
17.11 |
16.30 |
16.43 |
8.2M |
| 2021-08-19 |
18.60 |
18.80 |
17.31 |
17.41 |
13.8M |
| 2021-08-18 |
18.46 |
20.42 |
18.46 |
19.53 |
15.7M |
| 2021-08-17 |
18.03 |
19.66 |
17.84 |
18.61 |
14.8M |
| 2021-08-16 |
17.50 |
18.68 |
17.28 |
18.28 |
11.1M |
| 2021-08-13 |
17.80 |
18.68 |
17.58 |
18.03 |
12.1M |
| 2021-08-12 |
18.20 |
18.92 |
17.55 |
18.30 |
14.8M |
| 2021-08-11 |
18.88 |
19.18 |
17.86 |
18.54 |
17.2M |
| 2021-08-10 |
18.35 |
22.77 |
18.29 |
19.80 |
25.6M |
| 2021-08-09 |
16.51 |
19.65 |
16.51 |
18.88 |
22.7M |
| 2021-08-06 |
15.67 |
16.65 |
15.67 |
15.70 |
13.7M |
| 2021-08-05 |
16.50 |
16.99 |
15.88 |
16.17 |
20.0M |
| 2021-08-04 |
20.10 |
21.33 |
16.80 |
17.79 |
27.0M |