| 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 |
18.15 |
18.52 |
18.08 |
18.27 |
3.8M |
| 2022-12-29 |
18.50 |
18.54 |
18.01 |
18.21 |
5.5M |
| 2022-12-28 |
17.80 |
19.20 |
17.78 |
18.80 |
11.2M |
| 2022-12-27 |
17.43 |
17.78 |
17.43 |
17.78 |
3.3M |
| 2022-12-26 |
17.55 |
17.55 |
17.26 |
17.43 |
3.2M |
| 2022-12-23 |
17.35 |
17.57 |
17.22 |
17.36 |
1.9M |
| 2022-12-22 |
17.66 |
17.70 |
17.21 |
17.28 |
2.1M |
| 2022-12-21 |
17.76 |
17.80 |
17.26 |
17.39 |
2.8M |
| 2022-12-20 |
17.66 |
17.81 |
17.56 |
17.64 |
2.6M |
| 2022-12-19 |
18.03 |
18.30 |
17.60 |
17.65 |
3.7M |
| 2022-12-16 |
18.31 |
18.58 |
18.21 |
18.22 |
2.8M |
| 2022-12-15 |
18.31 |
18.49 |
18.20 |
18.40 |
2.3M |
| 2022-12-14 |
18.37 |
18.55 |
18.32 |
18.36 |
2.7M |
| 2022-12-13 |
18.64 |
18.80 |
18.40 |
18.42 |
2.8M |
| 2022-12-12 |
19.18 |
19.25 |
18.56 |
18.65 |
4.7M |
| 2022-12-09 |
19.00 |
19.27 |
18.98 |
19.17 |
3.8M |
| 2022-12-08 |
18.94 |
19.17 |
18.89 |
18.97 |
2.2M |
| 2022-12-07 |
19.20 |
19.28 |
18.95 |
19.03 |
3.4M |
| 2022-12-06 |
19.77 |
19.78 |
19.08 |
19.19 |
5.5M |
| 2022-12-05 |
19.60 |
19.90 |
19.50 |
19.80 |
3.9M |
| 2022-12-02 |
19.79 |
19.95 |
19.43 |
19.49 |
3.5M |
| 2022-12-01 |
19.78 |
20.07 |
19.69 |
19.75 |
3.8M |
| 2022-11-30 |
20.13 |
20.13 |
19.68 |
19.75 |
3.9M |
| 2022-11-29 |
20.43 |
20.50 |
19.62 |
20.01 |
6.7M |
| 2022-11-28 |
21.00 |
21.08 |
20.37 |
20.40 |
5.5M |
| 2022-11-25 |
20.30 |
21.25 |
20.17 |
21.22 |
6.6M |
| 2022-11-24 |
20.15 |
20.49 |
20.10 |
20.45 |
3.3M |
| 2022-11-23 |
20.59 |
20.59 |
19.81 |
20.25 |
4.7M |
| 2022-11-22 |
20.11 |
20.48 |
20.00 |
20.37 |
3.5M |
| 2022-11-21 |
19.88 |
20.35 |
19.51 |
20.20 |
3.6M |
| 2022-11-18 |
20.18 |
20.21 |
19.88 |
20.01 |
3.0M |
| 2022-11-17 |
19.88 |
20.24 |
19.61 |
20.22 |
4.0M |
| 2022-11-16 |
19.41 |
20.69 |
19.39 |
20.15 |
10.5M |
| 2022-11-15 |
18.86 |
19.69 |
18.71 |
19.37 |
5.5M |
| 2022-11-14 |
18.81 |
19.10 |
18.63 |
18.86 |
3.6M |
| 2022-11-11 |
19.11 |
19.15 |
18.72 |
18.74 |
2.8M |
| 2022-11-10 |
18.79 |
19.00 |
18.60 |
18.60 |
3.0M |
| 2022-11-09 |
18.68 |
19.10 |
18.61 |
19.00 |
3.3M |
| 2022-11-08 |
18.57 |
18.99 |
18.52 |
18.68 |
4.1M |
| 2022-11-07 |
18.44 |
18.96 |
18.35 |
18.80 |
4.7M |
| 2022-11-04 |
18.01 |
18.62 |
17.96 |
18.48 |
4.8M |
| 2022-11-03 |
17.88 |
18.20 |
17.70 |
17.95 |
3.6M |
| 2022-11-02 |
17.88 |
18.09 |
17.43 |
18.09 |
5.7M |
| 2022-11-01 |
17.85 |
18.24 |
17.76 |
18.07 |
3.6M |
| 2022-10-31 |
18.12 |
18.25 |
17.63 |
17.74 |
3.8M |
| 2022-10-28 |
18.73 |
18.90 |
17.90 |
17.96 |
4.5M |
| 2022-10-27 |
19.08 |
19.28 |
18.64 |
18.73 |
3.5M |
| 2022-10-26 |
18.91 |
19.17 |
18.73 |
19.03 |
3.5M |
| 2022-10-25 |
18.89 |
19.15 |
18.52 |
18.93 |
3.8M |
| 2022-10-24 |
19.60 |
19.60 |
18.80 |
18.88 |
4.7M |
| 2022-10-21 |
18.70 |
19.88 |
18.58 |
19.50 |
7.3M |
| 2022-10-20 |
18.59 |
18.87 |
18.22 |
18.60 |
3.6M |
| 2022-10-19 |
18.66 |
19.09 |
18.52 |
18.69 |
3.7M |
| 2022-10-18 |
18.67 |
18.98 |
18.61 |
18.77 |
4.0M |
| 2022-10-17 |
18.80 |
18.87 |
18.32 |
18.61 |
4.9M |
| 2022-10-14 |
18.42 |
19.39 |
18.10 |
19.12 |
8.0M |
| 2022-10-13 |
17.95 |
18.50 |
17.76 |
18.32 |
5.3M |
| 2022-10-12 |
17.76 |
18.15 |
17.39 |
18.15 |
4.2M |
| 2022-10-11 |
17.00 |
17.75 |
16.92 |
17.65 |
4.2M |
| 2022-10-10 |
17.40 |
17.82 |
16.81 |
17.01 |
3.8M |
| 2022-09-30 |
17.30 |
17.65 |
17.23 |
17.39 |
3.8M |
| 2022-09-29 |
17.78 |
17.85 |
17.25 |
17.35 |
3.1M |
| 2022-09-28 |
18.11 |
18.27 |
17.47 |
17.52 |
4.8M |
| 2022-09-27 |
18.02 |
18.38 |
17.84 |
18.20 |
4.6M |
| 2022-09-26 |
18.33 |
18.33 |
17.80 |
17.85 |
3.9M |
| 2022-09-23 |
18.88 |
19.12 |
18.18 |
18.38 |
5.7M |
| 2022-09-22 |
19.13 |
19.24 |
18.89 |
18.89 |
4.3M |
| 2022-09-21 |
18.86 |
19.36 |
18.53 |
19.28 |
4.9M |
| 2022-09-20 |
18.83 |
19.07 |
18.83 |
18.93 |
3.3M |
| 2022-09-19 |
19.11 |
19.25 |
18.68 |
18.74 |
4.9M |
| 2022-09-16 |
20.11 |
20.12 |
19.10 |
19.10 |
6.8M |
| 2022-09-15 |
21.21 |
21.27 |
19.99 |
19.99 |
6.9M |
| 2022-09-14 |
21.30 |
21.65 |
20.87 |
21.03 |
5.6M |
| 2022-09-13 |
21.98 |
22.15 |
21.41 |
21.78 |
5.6M |
| 2022-09-09 |
22.00 |
22.24 |
21.71 |
21.92 |
5.0M |
| 2022-09-08 |
22.15 |
22.58 |
21.81 |
21.89 |
6.6M |
| 2022-09-07 |
21.30 |
22.50 |
21.10 |
22.37 |
10.8M |
| 2022-09-06 |
21.11 |
21.58 |
20.80 |
21.50 |
6.1M |
| 2022-09-05 |
20.68 |
21.18 |
20.58 |
21.05 |
4.4M |
| 2022-09-02 |
20.71 |
21.34 |
20.52 |
20.90 |
7.2M |
| 2022-09-01 |
21.17 |
21.29 |
20.65 |
20.71 |
4.8M |
| 2022-08-31 |
21.97 |
22.19 |
20.97 |
21.16 |
7.5M |
| 2022-08-30 |
22.58 |
22.86 |
21.87 |
22.20 |
5.9M |
| 2022-08-29 |
22.10 |
22.95 |
21.75 |
22.71 |
7.6M |
| 2022-08-26 |
22.21 |
22.72 |
21.89 |
22.30 |
8.1M |
| 2022-08-25 |
22.52 |
23.16 |
22.01 |
22.62 |
11.1M |
| 2022-08-24 |
23.25 |
23.57 |
22.12 |
22.27 |
17.8M |
| 2022-08-23 |
23.76 |
24.56 |
23.29 |
24.00 |
17.2M |
| 2022-08-22 |
25.23 |
25.70 |
23.79 |
23.88 |
29.1M |
| 2022-08-19 |
21.90 |
24.04 |
21.90 |
24.04 |
17.7M |
| 2022-08-18 |
22.51 |
22.66 |
21.71 |
21.85 |
19.2M |
| 2022-08-17 |
21.09 |
22.88 |
21.00 |
22.88 |
20.3M |
| 2022-08-16 |
20.58 |
20.88 |
20.40 |
20.80 |
5.5M |
| 2022-08-15 |
20.25 |
20.53 |
20.00 |
20.38 |
4.6M |
| 2022-08-12 |
20.13 |
20.40 |
20.03 |
20.23 |
3.4M |
| 2022-08-11 |
19.85 |
20.20 |
19.74 |
20.13 |
3.4M |
| 2022-08-10 |
19.85 |
19.91 |
19.56 |
19.69 |
2.7M |
| 2022-08-09 |
20.00 |
20.17 |
19.83 |
19.90 |
2.9M |
| 2022-08-08 |
19.64 |
20.07 |
19.52 |
20.00 |
3.6M |
| 2022-08-05 |
19.65 |
19.77 |
19.21 |
19.77 |
4.8M |
| 2022-08-04 |
19.61 |
19.87 |
19.43 |
19.65 |
2.7M |
| 2022-08-03 |
19.62 |
19.97 |
19.55 |
19.56 |
2.9M |
| 2022-08-02 |
20.42 |
20.46 |
19.58 |
19.72 |
5.2M |
| 2022-08-01 |
21.00 |
21.06 |
20.40 |
20.75 |
3.5M |
| 2022-07-29 |
21.04 |
21.50 |
20.97 |
21.03 |
4.2M |
| 2022-07-28 |
21.00 |
21.25 |
20.97 |
21.15 |
2.8M |
| 2022-07-27 |
21.00 |
21.23 |
20.94 |
20.99 |
2.4M |
| 2022-07-26 |
20.90 |
21.21 |
20.47 |
21.16 |
4.2M |
| 2022-07-25 |
21.39 |
21.50 |
20.93 |
20.96 |
4.5M |
| 2022-07-22 |
22.20 |
22.45 |
21.11 |
21.38 |
10.3M |
| 2022-07-21 |
22.76 |
22.85 |
22.25 |
22.28 |
6.6M |
| 2022-07-20 |
22.49 |
22.73 |
22.17 |
22.54 |
5.9M |
| 2022-07-19 |
22.69 |
22.80 |
22.16 |
22.50 |
7.4M |
| 2022-07-18 |
22.12 |
22.77 |
22.00 |
22.70 |
8.6M |
| 2022-07-15 |
22.40 |
22.59 |
21.97 |
22.12 |
7.3M |
| 2022-07-14 |
22.70 |
22.70 |
22.09 |
22.36 |
10.7M |
| 2022-07-13 |
22.00 |
22.97 |
21.60 |
22.88 |
10.4M |
| 2022-07-12 |
22.37 |
22.85 |
21.95 |
22.15 |
8.1M |
| 2022-07-11 |
22.25 |
22.79 |
22.13 |
22.36 |
8.6M |
| 2022-07-08 |
22.59 |
22.65 |
22.10 |
22.23 |
6.5M |
| 2022-07-07 |
22.08 |
22.79 |
21.90 |
22.59 |
9.5M |
| 2022-07-06 |
21.88 |
22.60 |
21.75 |
22.10 |
6.9M |
| 2022-07-05 |
22.18 |
22.88 |
21.91 |
22.10 |
9.7M |
| 2022-07-04 |
21.48 |
22.08 |
21.30 |
21.93 |
6.0M |
| 2022-07-01 |
21.82 |
22.28 |
21.43 |
21.54 |
6.7M |
| 2022-06-30 |
21.18 |
21.99 |
21.06 |
21.76 |
6.1M |
| 2022-06-29 |
22.21 |
22.29 |
21.10 |
21.18 |
7.9M |
| 2022-06-28 |
21.70 |
22.21 |
21.61 |
22.21 |
6.2M |
| 2022-06-27 |
21.71 |
22.08 |
21.54 |
21.65 |
4.5M |
| 2022-06-24 |
21.11 |
22.08 |
21.01 |
21.81 |
6.5M |
| 2022-06-23 |
21.01 |
21.20 |
20.81 |
21.19 |
3.7M |
| 2022-06-22 |
21.72 |
21.82 |
21.00 |
21.16 |
4.7M |
| 2022-06-21 |
22.54 |
22.88 |
21.50 |
21.77 |
7.0M |
| 2022-06-20 |
21.46 |
22.50 |
21.46 |
22.04 |
6.7M |
| 2022-06-17 |
21.24 |
21.68 |
21.14 |
21.46 |
3.3M |
| 2022-06-16 |
21.60 |
21.72 |
21.28 |
21.35 |
4.8M |
| 2022-06-15 |
21.46 |
22.30 |
21.32 |
21.70 |
6.2M |
| 2022-06-14 |
21.21 |
21.58 |
20.69 |
21.57 |
5.8M |
| 2022-06-13 |
21.83 |
21.95 |
21.31 |
21.52 |
6.3M |
| 2022-06-10 |
21.74 |
22.65 |
21.72 |
21.97 |
12.2M |
| 2022-06-09 |
22.44 |
22.90 |
21.83 |
21.92 |
6.1M |
| 2022-06-08 |
22.40 |
23.28 |
22.12 |
22.71 |
6.7M |
| 2022-06-07 |
22.89 |
23.14 |
22.26 |
22.40 |
4.6M |
| 2022-06-06 |
22.50 |
23.13 |
22.32 |
22.90 |
4.5M |
| 2022-06-02 |
22.70 |
22.84 |
22.45 |
22.60 |
4.4M |
| 2022-06-01 |
22.66 |
23.02 |
22.33 |
22.82 |
6.4M |
| 2022-05-31 |
23.29 |
23.35 |
22.66 |
22.85 |
7.2M |
| 2022-05-30 |
23.50 |
23.64 |
22.52 |
23.08 |
6.6M |
| 2022-05-27 |
23.10 |
23.33 |
22.86 |
23.33 |
4.5M |
| 2022-05-26 |
22.95 |
23.27 |
22.66 |
23.00 |
6.0M |
| 2022-05-25 |
21.97 |
23.00 |
21.73 |
22.80 |
6.1M |
| 2022-05-24 |
22.32 |
22.73 |
21.80 |
21.80 |
5.1M |
| 2022-05-23 |
22.38 |
22.38 |
22.00 |
22.32 |
4.4M |
| 2022-05-20 |
22.16 |
22.86 |
22.16 |
22.43 |
6.5M |
| 2022-05-19 |
21.08 |
22.35 |
20.95 |
22.18 |
9.0M |
| 2022-05-18 |
21.37 |
21.80 |
20.80 |
21.50 |
7.3M |
| 2022-05-17 |
20.70 |
21.28 |
20.59 |
21.24 |
6.0M |
| 2022-05-16 |
21.01 |
21.21 |
20.65 |
20.74 |
4.3M |
| 2022-05-13 |
21.54 |
21.71 |
20.83 |
20.97 |
6.8M |
| 2022-05-12 |
21.96 |
22.50 |
21.26 |
21.50 |
9.2M |
| 2022-05-11 |
20.59 |
22.71 |
20.59 |
21.93 |
10.9M |
| 2022-05-10 |
19.95 |
21.12 |
19.71 |
20.68 |
7.5M |
| 2022-05-09 |
20.37 |
20.74 |
20.16 |
20.29 |
2.9M |
| 2022-05-06 |
20.53 |
21.10 |
20.31 |
20.47 |
3.0M |
| 2022-05-05 |
20.65 |
21.63 |
20.30 |
21.12 |
6.6M |
| 2022-04-29 |
20.12 |
21.33 |
19.87 |
20.74 |
6.8M |
| 2022-04-28 |
20.07 |
20.32 |
19.55 |
19.97 |
7.8M |
| 2022-04-27 |
19.80 |
20.80 |
19.20 |
20.58 |
8.7M |
| 2022-04-26 |
21.71 |
22.10 |
19.95 |
20.19 |
8.0M |
| 2022-04-25 |
22.03 |
22.65 |
21.52 |
21.60 |
5.5M |
| 2022-04-22 |
21.10 |
23.38 |
20.70 |
22.57 |
8.2M |
| 2022-04-21 |
22.79 |
22.95 |
21.22 |
21.30 |
5.5M |
| 2022-04-20 |
23.08 |
23.58 |
22.79 |
22.89 |
3.5M |
| 2022-04-19 |
23.42 |
23.85 |
23.11 |
23.20 |
3.5M |
| 2022-04-18 |
22.76 |
23.60 |
22.52 |
23.49 |
4.0M |
| 2022-04-15 |
22.88 |
23.78 |
22.35 |
23.23 |
5.9M |
| 2022-04-14 |
23.50 |
23.88 |
22.84 |
23.00 |
5.8M |
| 2022-04-13 |
24.00 |
24.00 |
23.21 |
23.31 |
3.3M |
| 2022-04-12 |
24.10 |
24.38 |
23.63 |
24.19 |
3.9M |
| 2022-04-11 |
24.79 |
24.95 |
23.66 |
24.08 |
5.5M |
| 2022-04-08 |
24.66 |
25.00 |
24.33 |
24.79 |
3.8M |
| 2022-04-07 |
25.42 |
25.79 |
24.64 |
24.66 |
4.8M |
| 2022-04-06 |
25.65 |
25.72 |
25.01 |
25.40 |
4.6M |
| 2022-04-01 |
26.20 |
26.53 |
25.89 |
26.00 |
5.4M |
| 2022-03-31 |
26.41 |
26.58 |
25.50 |
26.40 |
6.9M |
| 2022-03-30 |
25.57 |
27.08 |
25.55 |
26.68 |
7.4M |
| 2022-03-29 |
25.88 |
26.18 |
25.26 |
25.57 |
4.6M |
| 2022-03-28 |
25.88 |
26.29 |
25.27 |
25.87 |
6.0M |
| 2022-03-25 |
26.75 |
26.75 |
25.21 |
25.56 |
8.5M |
| 2022-03-24 |
27.05 |
28.26 |
26.64 |
26.66 |
9.9M |
| 2022-03-23 |
27.10 |
28.43 |
26.36 |
27.29 |
12.4M |
| 2022-03-22 |
25.88 |
27.08 |
25.63 |
26.69 |
7.4M |
| 2022-03-21 |
26.41 |
26.47 |
25.42 |
25.88 |
6.2M |
| 2022-03-18 |
25.25 |
26.63 |
25.19 |
26.21 |
9.7M |
| 2022-03-17 |
27.24 |
27.48 |
25.40 |
25.59 |
13.2M |
| 2022-03-16 |
26.67 |
27.40 |
25.75 |
26.93 |
11.6M |
| 2022-03-15 |
27.50 |
28.22 |
25.85 |
26.00 |
13.2M |
| 2022-03-14 |
28.02 |
29.09 |
27.50 |
27.97 |
10.7M |
| 2022-03-11 |
29.30 |
30.20 |
27.69 |
28.35 |
14.2M |
| 2022-03-10 |
30.68 |
30.87 |
29.22 |
29.60 |
20.8M |
| 2022-03-09 |
28.61 |
30.98 |
28.46 |
30.03 |
22.3M |
| 2022-03-08 |
28.22 |
29.49 |
27.30 |
28.84 |
18.1M |
| 2022-03-07 |
27.30 |
29.60 |
27.30 |
28.13 |
18.4M |
| 2022-03-04 |
25.99 |
28.94 |
25.45 |
27.88 |
21.3M |
| 2022-03-03 |
25.90 |
26.50 |
25.52 |
26.31 |
11.1M |
| 2022-03-02 |
25.51 |
25.97 |
25.33 |
25.74 |
7.8M |
| 2022-03-01 |
25.84 |
26.67 |
25.73 |
25.73 |
10.6M |
| 2022-02-28 |
25.88 |
26.92 |
25.02 |
26.20 |
18.2M |
| 2022-02-25 |
24.20 |
26.28 |
23.51 |
26.28 |
21.9M |
| 2022-02-24 |
23.88 |
24.98 |
23.19 |
23.89 |
9.9M |
| 2022-02-23 |
23.94 |
24.27 |
23.75 |
24.14 |
5.9M |
| 2022-02-22 |
24.38 |
24.38 |
23.71 |
23.85 |
6.5M |
| 2022-02-21 |
24.21 |
24.70 |
23.92 |
24.58 |
6.3M |
| 2022-02-18 |
24.01 |
24.77 |
23.68 |
24.18 |
6.4M |
| 2022-02-17 |
24.35 |
24.79 |
24.01 |
24.28 |
6.9M |
| 2022-02-16 |
24.80 |
25.37 |
24.31 |
24.48 |
6.3M |
| 2022-02-15 |
23.81 |
25.12 |
23.80 |
24.60 |
7.4M |
| 2022-02-14 |
24.75 |
25.56 |
23.60 |
24.02 |
11.2M |
| 2022-02-11 |
26.41 |
27.28 |
25.44 |
25.48 |
9.7M |
| 2022-02-10 |
26.31 |
27.98 |
26.10 |
27.00 |
11.3M |
| 2022-02-09 |
25.30 |
28.40 |
25.18 |
26.95 |
15.3M |
| 2022-02-08 |
25.11 |
25.87 |
23.69 |
25.87 |
13.7M |
| 2022-02-07 |
26.05 |
27.00 |
25.00 |
25.93 |
12.9M |
| 2022-01-28 |
25.22 |
28.10 |
24.93 |
25.67 |
20.2M |
| 2022-01-27 |
25.85 |
28.68 |
25.50 |
27.70 |
28.2M |
| 2022-01-26 |
23.80 |
26.07 |
23.14 |
26.07 |
13.0M |
| 2022-01-25 |
23.17 |
24.78 |
22.31 |
23.70 |
17.5M |
| 2022-01-24 |
30.95 |
30.95 |
24.76 |
24.79 |
15.3M |