| 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 |
13.91 |
13.97 |
13.64 |
13.87 |
1.1M |
| 2022-12-29 |
13.52 |
14.20 |
13.52 |
13.93 |
1.4M |
| 2022-12-28 |
13.74 |
13.87 |
13.56 |
13.59 |
0.6M |
| 2022-12-27 |
13.90 |
13.96 |
13.57 |
13.85 |
0.8M |
| 2022-12-26 |
13.93 |
14.13 |
13.79 |
13.90 |
0.5M |
| 2022-12-23 |
13.80 |
14.05 |
13.68 |
14.05 |
0.5M |
| 2022-12-22 |
14.05 |
14.24 |
13.77 |
13.86 |
0.6M |
| 2022-12-21 |
14.37 |
14.48 |
13.89 |
14.04 |
1.0M |
| 2022-12-20 |
14.32 |
14.52 |
14.24 |
14.31 |
0.5M |
| 2022-12-19 |
15.26 |
15.26 |
14.39 |
14.50 |
1.5M |
| 2022-12-16 |
15.34 |
15.34 |
15.07 |
15.11 |
0.6M |
| 2022-12-15 |
15.26 |
15.59 |
15.26 |
15.29 |
0.5M |
| 2022-12-14 |
15.57 |
15.57 |
15.30 |
15.31 |
0.6M |
| 2022-12-13 |
16.00 |
16.00 |
15.41 |
15.56 |
1.0M |
| 2022-12-12 |
15.60 |
16.11 |
15.55 |
15.88 |
1.2M |
| 2022-12-09 |
15.87 |
16.15 |
15.60 |
15.75 |
1.7M |
| 2022-12-08 |
15.40 |
16.10 |
15.40 |
15.86 |
3.1M |
| 2022-12-07 |
15.20 |
15.64 |
15.04 |
15.45 |
1.1M |
| 2022-12-06 |
15.55 |
15.58 |
15.30 |
15.30 |
1.1M |
| 2022-12-05 |
15.65 |
15.71 |
15.34 |
15.59 |
1.1M |
| 2022-12-02 |
15.74 |
15.88 |
15.34 |
15.50 |
1.9M |
| 2022-12-01 |
15.55 |
15.99 |
15.32 |
15.74 |
2.8M |
| 2022-11-30 |
15.60 |
15.65 |
15.27 |
15.32 |
1.4M |
| 2022-11-29 |
15.24 |
15.76 |
15.24 |
15.59 |
1.4M |
| 2022-11-28 |
15.82 |
16.05 |
15.25 |
15.42 |
1.6M |
| 2022-11-25 |
15.68 |
16.10 |
15.56 |
16.04 |
1.7M |
| 2022-11-24 |
15.81 |
15.94 |
15.59 |
15.77 |
1.2M |
| 2022-11-23 |
16.01 |
16.40 |
15.63 |
15.80 |
1.8M |
| 2022-11-22 |
17.06 |
17.06 |
16.13 |
16.18 |
3.0M |
| 2022-11-21 |
17.00 |
17.08 |
16.58 |
16.93 |
2.1M |
| 2022-11-18 |
16.87 |
17.50 |
16.62 |
17.13 |
3.6M |
| 2022-11-17 |
16.80 |
17.06 |
16.54 |
16.87 |
2.0M |
| 2022-11-16 |
17.09 |
17.17 |
16.56 |
16.74 |
2.1M |
| 2022-11-15 |
17.43 |
17.44 |
16.69 |
16.94 |
2.4M |
| 2022-11-14 |
16.90 |
17.48 |
16.55 |
17.17 |
3.2M |
| 2022-11-11 |
17.58 |
17.85 |
16.70 |
16.89 |
4.0M |
| 2022-11-10 |
17.80 |
18.38 |
17.10 |
17.10 |
3.7M |
| 2022-11-09 |
17.13 |
17.94 |
16.83 |
17.82 |
3.5M |
| 2022-11-08 |
17.25 |
17.60 |
16.73 |
17.13 |
2.2M |
| 2022-11-07 |
16.63 |
17.82 |
16.55 |
17.27 |
4.9M |
| 2022-11-04 |
16.70 |
17.06 |
16.32 |
16.80 |
2.3M |
| 2022-11-03 |
16.36 |
16.84 |
15.88 |
16.66 |
2.6M |
| 2022-11-02 |
15.64 |
16.70 |
15.37 |
16.44 |
3.6M |
| 2022-11-01 |
15.81 |
15.81 |
14.75 |
15.66 |
2.5M |
| 2022-10-31 |
15.07 |
15.74 |
14.80 |
15.16 |
2.1M |
| 2022-10-28 |
16.04 |
16.20 |
14.95 |
15.03 |
2.1M |
| 2022-10-27 |
15.95 |
16.18 |
15.32 |
15.86 |
2.0M |
| 2022-10-26 |
14.66 |
16.39 |
14.51 |
15.80 |
3.2M |
| 2022-10-25 |
15.06 |
15.30 |
14.46 |
14.51 |
2.9M |
| 2022-10-24 |
16.05 |
16.19 |
14.91 |
14.95 |
2.3M |
| 2022-10-21 |
15.96 |
16.20 |
15.48 |
16.00 |
1.7M |
| 2022-10-20 |
15.37 |
16.63 |
15.13 |
16.05 |
3.6M |
| 2022-10-19 |
15.61 |
15.73 |
15.28 |
15.36 |
1.6M |
| 2022-10-18 |
15.31 |
15.83 |
15.01 |
15.61 |
2.3M |
| 2022-10-17 |
14.73 |
15.54 |
14.48 |
15.26 |
2.7M |
| 2022-10-14 |
14.16 |
14.68 |
14.01 |
14.51 |
2.3M |
| 2022-10-13 |
13.65 |
14.10 |
13.53 |
14.03 |
1.2M |
| 2022-10-12 |
13.70 |
13.78 |
13.09 |
13.70 |
1.6M |
| 2022-10-11 |
13.36 |
13.72 |
13.18 |
13.65 |
0.8M |
| 2022-10-10 |
13.90 |
14.00 |
13.24 |
13.36 |
1.7M |
| 2022-09-30 |
13.85 |
14.45 |
13.75 |
13.91 |
1.4M |
| 2022-09-29 |
14.26 |
14.29 |
13.68 |
13.80 |
1.4M |
| 2022-09-28 |
14.32 |
14.80 |
13.95 |
14.05 |
1.2M |
| 2022-09-27 |
13.51 |
14.41 |
13.51 |
14.35 |
1.9M |
| 2022-09-26 |
13.67 |
13.95 |
13.32 |
13.57 |
1.1M |
| 2022-09-23 |
14.03 |
14.24 |
13.41 |
13.69 |
0.9M |
| 2022-09-22 |
14.34 |
14.41 |
13.95 |
14.02 |
0.8M |
| 2022-09-21 |
14.51 |
14.59 |
14.22 |
14.32 |
0.6M |
| 2022-09-20 |
14.54 |
14.84 |
14.44 |
14.50 |
0.8M |
| 2022-09-19 |
15.48 |
15.48 |
14.40 |
14.42 |
1.8M |
| 2022-09-16 |
15.80 |
15.94 |
15.38 |
15.40 |
0.7M |
| 2022-09-15 |
16.29 |
16.50 |
15.56 |
15.58 |
0.7M |
| 2022-09-14 |
16.02 |
16.16 |
15.88 |
16.04 |
0.7M |
| 2022-09-13 |
16.12 |
16.39 |
16.03 |
16.05 |
0.5M |
| 2022-09-09 |
16.01 |
16.36 |
15.60 |
16.18 |
0.7M |
| 2022-09-08 |
16.38 |
16.38 |
15.98 |
15.99 |
0.6M |
| 2022-09-07 |
16.25 |
16.40 |
16.13 |
16.31 |
0.7M |
| 2022-09-06 |
16.45 |
16.65 |
16.20 |
16.25 |
0.8M |
| 2022-09-05 |
16.69 |
16.80 |
16.23 |
16.31 |
1.1M |
| 2022-09-02 |
16.19 |
17.50 |
16.15 |
16.80 |
2.7M |
| 2022-09-01 |
16.96 |
16.96 |
16.05 |
16.07 |
1.5M |
| 2022-08-31 |
16.43 |
17.18 |
16.43 |
16.61 |
1.7M |
| 2022-08-30 |
16.53 |
16.68 |
16.25 |
16.42 |
0.5M |
| 2022-08-29 |
16.62 |
16.62 |
16.28 |
16.40 |
0.7M |
| 2022-08-26 |
17.06 |
17.06 |
16.51 |
16.62 |
0.4M |
| 2022-08-25 |
17.09 |
17.09 |
16.52 |
16.66 |
0.7M |
| 2022-08-24 |
17.48 |
17.48 |
16.69 |
16.84 |
1.0M |
| 2022-08-23 |
17.50 |
17.50 |
17.10 |
17.34 |
0.8M |
| 2022-08-22 |
17.25 |
17.67 |
17.01 |
17.34 |
0.8M |
| 2022-08-19 |
18.04 |
18.28 |
17.36 |
17.37 |
1.0M |
| 2022-08-18 |
18.26 |
18.63 |
17.68 |
17.72 |
1.4M |
| 2022-08-17 |
18.61 |
18.77 |
17.99 |
18.03 |
1.2M |
| 2022-08-16 |
18.28 |
18.87 |
18.28 |
18.60 |
1.3M |
| 2022-08-15 |
18.42 |
18.75 |
18.27 |
18.39 |
0.8M |
| 2022-08-12 |
19.06 |
19.28 |
18.50 |
18.75 |
1.5M |
| 2022-08-11 |
18.73 |
19.54 |
18.73 |
19.06 |
2.1M |
| 2022-08-10 |
18.21 |
19.30 |
18.21 |
18.92 |
2.0M |
| 2022-08-09 |
18.39 |
18.87 |
18.14 |
18.51 |
1.5M |
| 2022-08-08 |
18.19 |
19.48 |
18.19 |
18.69 |
2.1M |
| 2022-08-05 |
16.87 |
18.20 |
16.87 |
18.13 |
1.7M |
| 2022-08-04 |
16.87 |
17.28 |
16.80 |
17.04 |
0.8M |
| 2022-08-03 |
15.90 |
17.48 |
15.90 |
16.88 |
1.1M |
| 2022-08-02 |
16.66 |
16.95 |
16.03 |
16.80 |
1.3M |
| 2022-08-01 |
16.82 |
17.06 |
16.53 |
16.84 |
0.6M |
| 2022-07-29 |
17.70 |
17.70 |
16.70 |
16.82 |
0.9M |
| 2022-07-28 |
16.99 |
17.64 |
16.82 |
17.18 |
1.1M |
| 2022-07-27 |
16.91 |
17.02 |
16.65 |
16.99 |
0.6M |
| 2022-07-26 |
16.84 |
17.02 |
16.53 |
16.82 |
0.9M |
| 2022-07-25 |
17.01 |
17.14 |
16.68 |
16.73 |
0.6M |
| 2022-07-22 |
17.37 |
17.47 |
16.70 |
16.90 |
1.1M |
| 2022-07-21 |
17.89 |
17.89 |
17.12 |
17.28 |
1.1M |
| 2022-07-20 |
17.71 |
17.96 |
17.59 |
17.73 |
0.6M |
| 2022-07-19 |
17.41 |
17.74 |
17.41 |
17.66 |
0.6M |
| 2022-07-18 |
17.70 |
17.89 |
17.30 |
17.58 |
0.6M |
| 2022-07-15 |
17.66 |
18.12 |
17.35 |
17.50 |
1.1M |
| 2022-07-14 |
17.55 |
18.00 |
17.55 |
17.66 |
0.6M |
| 2022-07-13 |
17.85 |
17.94 |
17.71 |
17.85 |
0.6M |
| 2022-07-12 |
18.20 |
18.22 |
17.73 |
17.92 |
0.8M |
| 2022-07-11 |
18.37 |
18.55 |
18.00 |
18.08 |
0.6M |
| 2022-07-08 |
18.31 |
18.62 |
18.25 |
18.37 |
1.1M |
| 2022-07-07 |
18.55 |
18.66 |
18.07 |
18.30 |
1.2M |
| 2022-07-06 |
18.80 |
19.15 |
18.38 |
18.66 |
1.3M |
| 2022-07-05 |
19.01 |
19.01 |
18.41 |
18.57 |
1.3M |
| 2022-07-04 |
18.67 |
19.50 |
18.40 |
19.11 |
1.6M |
| 2022-07-01 |
18.90 |
19.26 |
18.65 |
18.68 |
1.3M |
| 2022-06-30 |
18.86 |
19.73 |
18.58 |
18.89 |
2.0M |
| 2022-06-29 |
18.99 |
19.25 |
18.50 |
18.53 |
1.2M |
| 2022-06-28 |
19.04 |
19.32 |
18.55 |
18.99 |
1.2M |
| 2022-06-27 |
19.69 |
19.85 |
19.00 |
19.23 |
1.3M |
| 2022-06-24 |
19.24 |
19.76 |
19.06 |
19.26 |
1.9M |
| 2022-06-23 |
19.65 |
19.85 |
18.90 |
19.21 |
1.6M |
| 2022-06-22 |
20.16 |
20.16 |
19.33 |
19.39 |
1.6M |
| 2022-06-21 |
19.23 |
20.14 |
19.23 |
19.81 |
2.2M |
| 2022-06-20 |
19.29 |
19.98 |
19.26 |
19.82 |
2.9M |
| 2022-06-17 |
19.19 |
19.66 |
18.85 |
19.29 |
2.7M |
| 2022-06-16 |
18.79 |
19.48 |
18.39 |
19.20 |
3.3M |
| 2022-06-15 |
18.39 |
19.80 |
18.22 |
18.83 |
3.0M |
| 2022-06-14 |
18.50 |
18.85 |
18.20 |
18.40 |
1.4M |
| 2022-06-13 |
18.55 |
19.08 |
18.15 |
18.74 |
2.8M |
| 2022-06-10 |
18.47 |
18.84 |
18.31 |
18.51 |
1.8M |
| 2022-06-09 |
18.51 |
19.13 |
18.33 |
18.47 |
2.5M |
| 2022-06-08 |
19.89 |
20.00 |
17.48 |
19.27 |
6.6M |
| 2022-06-07 |
21.59 |
21.60 |
20.52 |
20.52 |
0.9M |
| 2022-06-06 |
22.10 |
22.26 |
20.47 |
21.83 |
1.2M |
| 2022-06-02 |
21.22 |
21.90 |
20.94 |
21.65 |
0.8M |
| 2022-06-01 |
21.30 |
21.71 |
20.86 |
21.30 |
0.6M |
| 2022-05-31 |
21.65 |
21.95 |
21.10 |
21.34 |
0.5M |
| 2022-05-30 |
21.36 |
22.01 |
20.70 |
21.65 |
0.9M |
| 2022-05-27 |
21.74 |
22.24 |
20.83 |
21.36 |
1.0M |
| 2022-05-26 |
24.13 |
24.13 |
21.37 |
21.82 |
2.5M |
| 2022-05-25 |
23.94 |
24.50 |
23.10 |
24.13 |
1.8M |
| 2022-05-24 |
24.90 |
24.90 |
23.46 |
24.17 |
1.5M |
| 2022-05-23 |
25.50 |
26.90 |
24.31 |
24.42 |
2.6M |
| 2022-05-20 |
24.70 |
25.37 |
24.30 |
25.18 |
1.5M |
| 2022-05-19 |
23.30 |
24.80 |
23.30 |
24.70 |
1.8M |
| 2022-05-18 |
22.88 |
23.70 |
22.25 |
23.69 |
1.6M |
| 2022-05-17 |
22.24 |
22.88 |
21.51 |
22.71 |
1.8M |
| 2022-05-16 |
23.48 |
23.48 |
21.34 |
22.00 |
2.4M |
| 2022-05-13 |
20.48 |
23.75 |
20.48 |
23.66 |
2.5M |
| 2022-05-12 |
20.02 |
20.68 |
20.00 |
20.32 |
1.2M |
| 2022-05-11 |
19.48 |
20.69 |
19.48 |
20.50 |
1.1M |
| 2022-05-10 |
17.66 |
19.60 |
17.65 |
19.45 |
1.0M |
| 2022-05-09 |
18.83 |
18.83 |
17.49 |
18.32 |
0.7M |
| 2022-05-06 |
16.98 |
18.17 |
16.98 |
17.93 |
1.0M |
| 2022-05-05 |
16.90 |
17.97 |
16.28 |
17.60 |
1.0M |
| 2022-04-29 |
15.10 |
17.02 |
15.10 |
16.91 |
1.1M |
| 2022-04-28 |
15.74 |
15.89 |
15.00 |
15.49 |
1.3M |
| 2022-04-27 |
16.29 |
16.69 |
15.36 |
16.55 |
0.6M |
| 2022-04-26 |
16.79 |
16.95 |
16.15 |
16.29 |
1.0M |
| 2022-04-25 |
18.10 |
18.10 |
16.30 |
16.53 |
1.3M |
| 2022-04-22 |
18.19 |
18.75 |
18.06 |
18.14 |
0.6M |
| 2022-04-21 |
19.70 |
20.03 |
18.88 |
19.00 |
0.7M |
| 2022-04-20 |
19.81 |
19.92 |
19.55 |
19.70 |
0.6M |
| 2022-04-19 |
20.33 |
20.33 |
19.63 |
19.80 |
0.4M |
| 2022-04-18 |
21.58 |
21.58 |
19.83 |
20.31 |
1.4M |
| 2022-04-15 |
19.45 |
21.39 |
19.38 |
21.07 |
1.5M |
| 2022-04-14 |
19.44 |
19.93 |
19.24 |
19.67 |
0.8M |
| 2022-04-13 |
20.15 |
20.34 |
19.18 |
19.34 |
0.8M |
| 2022-04-12 |
19.50 |
20.69 |
19.03 |
20.51 |
1.2M |
| 2022-04-11 |
20.45 |
20.57 |
19.68 |
19.89 |
0.6M |
| 2022-04-08 |
21.45 |
21.89 |
20.00 |
20.37 |
0.9M |
| 2022-04-07 |
22.11 |
22.29 |
21.15 |
21.60 |
0.7M |
| 2022-04-06 |
22.22 |
22.54 |
22.05 |
22.32 |
0.5M |
| 2022-04-01 |
22.50 |
22.57 |
22.02 |
22.21 |
0.6M |
| 2022-03-31 |
22.50 |
23.47 |
22.50 |
22.76 |
0.6M |
| 2022-03-30 |
22.15 |
22.89 |
21.91 |
22.85 |
0.5M |
| 2022-03-29 |
22.68 |
22.96 |
22.00 |
22.15 |
0.4M |
| 2022-03-28 |
23.60 |
23.68 |
22.52 |
22.71 |
0.7M |
| 2022-03-25 |
22.87 |
23.70 |
22.85 |
23.60 |
1.1M |
| 2022-03-24 |
23.04 |
23.55 |
22.35 |
23.07 |
1.1M |
| 2022-03-23 |
22.91 |
23.39 |
22.81 |
23.07 |
0.5M |
| 2022-03-22 |
23.83 |
23.83 |
22.83 |
22.91 |
0.6M |
| 2022-03-21 |
22.94 |
23.50 |
22.94 |
23.36 |
0.8M |
| 2022-03-18 |
23.19 |
23.28 |
22.45 |
22.87 |
0.6M |
| 2022-03-17 |
22.12 |
23.76 |
22.12 |
23.03 |
1.4M |
| 2022-03-16 |
21.76 |
22.49 |
20.92 |
22.01 |
1.1M |
| 2022-03-15 |
22.36 |
22.78 |
21.70 |
21.74 |
1.3M |
| 2022-03-14 |
23.34 |
23.34 |
22.41 |
22.45 |
0.8M |
| 2022-03-11 |
22.50 |
23.48 |
22.48 |
23.34 |
1.1M |
| 2022-03-10 |
22.78 |
22.89 |
22.00 |
22.80 |
1.5M |
| 2022-03-09 |
22.38 |
22.85 |
21.03 |
22.00 |
1.4M |
| 2022-03-08 |
23.80 |
23.85 |
22.00 |
22.40 |
2.1M |
| 2022-03-07 |
24.33 |
24.58 |
23.50 |
23.67 |
1.1M |
| 2022-03-04 |
25.32 |
25.75 |
24.10 |
24.58 |
1.8M |
| 2022-03-03 |
28.18 |
28.18 |
25.01 |
25.35 |
2.8M |
| 2022-03-02 |
27.91 |
28.19 |
27.32 |
27.85 |
0.5M |
| 2022-03-01 |
27.92 |
28.00 |
27.40 |
27.77 |
0.4M |
| 2022-02-28 |
28.10 |
28.10 |
27.41 |
27.76 |
0.5M |
| 2022-02-25 |
27.57 |
28.51 |
27.21 |
28.06 |
0.6M |
| 2022-02-24 |
28.12 |
28.58 |
27.06 |
27.25 |
0.9M |
| 2022-02-23 |
27.57 |
28.41 |
27.57 |
28.11 |
0.9M |
| 2022-02-22 |
28.15 |
28.36 |
27.00 |
27.40 |
0.5M |
| 2022-02-21 |
28.35 |
28.37 |
28.01 |
28.17 |
0.3M |
| 2022-02-18 |
28.00 |
28.18 |
27.55 |
28.18 |
0.3M |
| 2022-02-17 |
28.00 |
28.00 |
27.47 |
27.70 |
0.2M |
| 2022-02-16 |
27.88 |
28.00 |
27.54 |
27.79 |
0.3M |
| 2022-02-15 |
27.30 |
28.14 |
27.30 |
27.66 |
0.5M |
| 2022-02-14 |
27.24 |
28.08 |
27.24 |
27.46 |
0.3M |
| 2022-02-11 |
28.34 |
28.50 |
27.25 |
27.36 |
0.7M |
| 2022-02-10 |
28.95 |
29.26 |
28.20 |
28.41 |
0.7M |
| 2022-02-09 |
28.90 |
29.10 |
28.32 |
28.89 |
0.4M |
| 2022-02-08 |
29.08 |
29.33 |
28.19 |
28.54 |
0.8M |
| 2022-02-07 |
30.30 |
30.34 |
28.92 |
29.47 |
0.9M |
| 2022-01-28 |
30.00 |
30.48 |
28.87 |
30.00 |
0.8M |
| 2022-01-27 |
30.76 |
30.99 |
29.01 |
29.69 |
0.9M |
| 2022-01-26 |
31.90 |
31.90 |
29.80 |
30.72 |
0.7M |
| 2022-01-25 |
30.66 |
31.90 |
30.66 |
31.03 |
0.8M |
| 2022-01-24 |
31.40 |
31.51 |
30.58 |
31.01 |
0.4M |
| 2022-01-21 |
31.66 |
32.22 |
30.64 |
31.40 |
1.0M |
| 2022-01-20 |
32.60 |
33.50 |
31.56 |
31.64 |
1.2M |
| 2022-01-19 |
32.78 |
33.28 |
32.55 |
32.78 |
0.7M |
| 2022-01-18 |
34.40 |
34.84 |
32.46 |
32.81 |
1.5M |
| 2022-01-17 |
34.09 |
34.51 |
33.05 |
34.40 |
1.9M |
| 2022-01-14 |
33.60 |
34.99 |
33.45 |
34.64 |
1.1M |
| 2022-01-13 |
35.29 |
35.30 |
33.61 |
34.00 |
1.3M |
| 2022-01-12 |
34.50 |
35.49 |
33.90 |
35.21 |
1.2M |
| 2022-01-11 |
35.98 |
36.28 |
34.50 |
34.56 |
1.1M |
| 2022-01-10 |
35.98 |
36.47 |
35.03 |
35.84 |
2.1M |
| 2022-01-07 |
37.71 |
38.16 |
35.21 |
36.50 |
3.3M |
| 2022-01-06 |
34.40 |
38.77 |
34.00 |
37.88 |
5.5M |
| 2022-01-05 |
35.94 |
36.02 |
32.25 |
34.56 |
4.4M |
| 2022-01-04 |
37.36 |
40.59 |
35.19 |
35.67 |
4.2M |