| 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 |
13.08 |
13.28 |
13.05 |
13.08 |
5.6M |
| 2022-12-29 |
13.42 |
13.46 |
13.04 |
13.04 |
8.2M |
| 2022-12-28 |
13.21 |
13.44 |
13.00 |
13.29 |
8.5M |
| 2022-12-27 |
13.22 |
13.23 |
12.99 |
13.16 |
4.1M |
| 2022-12-26 |
13.07 |
13.23 |
12.95 |
13.20 |
4.8M |
| 2022-12-23 |
12.72 |
13.13 |
12.67 |
13.03 |
6.0M |
| 2022-12-22 |
13.03 |
13.17 |
12.77 |
12.78 |
5.0M |
| 2022-12-21 |
13.17 |
13.18 |
12.83 |
12.99 |
5.2M |
| 2022-12-20 |
13.23 |
13.36 |
13.01 |
13.07 |
5.3M |
| 2022-12-19 |
13.33 |
13.50 |
13.03 |
13.10 |
6.1M |
| 2022-12-16 |
13.79 |
13.79 |
13.29 |
13.32 |
8.2M |
| 2022-12-15 |
13.64 |
13.93 |
13.55 |
13.81 |
6.0M |
| 2022-12-14 |
13.68 |
13.86 |
13.62 |
13.66 |
5.8M |
| 2022-12-13 |
13.90 |
14.05 |
13.64 |
13.65 |
7.2M |
| 2022-12-12 |
13.98 |
14.09 |
13.87 |
13.93 |
7.4M |
| 2022-12-09 |
14.39 |
14.42 |
13.85 |
13.88 |
8.9M |
| 2022-12-08 |
14.55 |
14.57 |
14.11 |
14.14 |
8.7M |
| 2022-12-07 |
14.59 |
14.75 |
14.50 |
14.54 |
7.5M |
| 2022-12-06 |
14.75 |
15.06 |
14.63 |
14.65 |
8.6M |
| 2022-12-05 |
14.73 |
15.11 |
14.71 |
14.81 |
12.5M |
| 2022-12-02 |
14.35 |
14.79 |
14.31 |
14.65 |
13.8M |
| 2022-12-01 |
14.31 |
14.55 |
14.21 |
14.40 |
10.9M |
| 2022-11-30 |
14.10 |
14.39 |
14.01 |
14.26 |
10.5M |
| 2022-11-29 |
13.75 |
14.20 |
13.75 |
14.13 |
8.3M |
| 2022-11-28 |
13.72 |
14.00 |
13.60 |
13.78 |
8.1M |
| 2022-11-25 |
14.40 |
14.47 |
14.00 |
14.00 |
10.0M |
| 2022-11-24 |
14.32 |
14.58 |
14.26 |
14.34 |
10.3M |
| 2022-11-23 |
14.75 |
14.88 |
14.15 |
14.34 |
14.3M |
| 2022-11-22 |
15.21 |
15.41 |
14.65 |
14.78 |
17.3M |
| 2022-11-21 |
15.30 |
15.50 |
14.70 |
15.37 |
19.4M |
| 2022-11-18 |
15.93 |
16.04 |
15.30 |
15.38 |
22.8M |
| 2022-11-17 |
15.68 |
16.05 |
15.37 |
15.98 |
26.8M |
| 2022-11-16 |
15.74 |
16.10 |
15.49 |
15.59 |
23.4M |
| 2022-11-15 |
15.38 |
16.03 |
15.30 |
15.72 |
25.8M |
| 2022-11-14 |
15.16 |
15.71 |
15.04 |
15.65 |
25.1M |
| 2022-11-11 |
16.61 |
16.77 |
15.45 |
15.45 |
48.5M |
| 2022-11-10 |
15.16 |
16.16 |
15.15 |
15.99 |
39.5M |
| 2022-11-09 |
15.34 |
15.53 |
15.02 |
15.19 |
14.2M |
| 2022-11-08 |
15.22 |
15.75 |
14.91 |
15.48 |
20.9M |
| 2022-11-07 |
15.46 |
15.77 |
15.16 |
15.46 |
20.7M |
| 2022-11-04 |
15.00 |
15.42 |
14.92 |
15.34 |
17.0M |
| 2022-11-03 |
15.40 |
15.50 |
14.82 |
14.97 |
17.9M |
| 2022-11-02 |
15.48 |
15.59 |
15.11 |
15.39 |
20.8M |
| 2022-11-01 |
15.75 |
15.82 |
15.18 |
15.53 |
22.8M |
| 2022-10-31 |
15.20 |
16.30 |
14.81 |
15.82 |
37.0M |
| 2022-10-28 |
15.14 |
15.44 |
14.70 |
14.87 |
18.7M |
| 2022-10-27 |
14.52 |
15.59 |
14.40 |
15.23 |
27.8M |
| 2022-10-26 |
13.99 |
14.83 |
13.94 |
14.57 |
19.1M |
| 2022-10-25 |
14.20 |
14.26 |
13.61 |
13.84 |
8.7M |
| 2022-10-24 |
14.30 |
14.57 |
13.87 |
13.96 |
9.4M |
| 2022-10-21 |
14.22 |
14.39 |
13.93 |
14.18 |
8.0M |
| 2022-10-20 |
14.14 |
14.60 |
14.01 |
14.27 |
12.0M |
| 2022-10-19 |
14.32 |
14.35 |
13.96 |
14.16 |
9.7M |
| 2022-10-18 |
14.38 |
14.48 |
14.15 |
14.26 |
12.0M |
| 2022-10-17 |
14.02 |
14.65 |
13.90 |
14.49 |
13.0M |
| 2022-10-14 |
13.89 |
14.25 |
13.80 |
14.10 |
15.4M |
| 2022-10-13 |
13.31 |
14.18 |
13.31 |
13.76 |
17.6M |
| 2022-10-12 |
12.60 |
13.33 |
12.50 |
13.23 |
10.4M |
| 2022-10-11 |
12.26 |
12.71 |
12.23 |
12.62 |
6.6M |
| 2022-10-10 |
12.79 |
12.84 |
12.30 |
12.30 |
5.7M |
| 2022-09-30 |
12.71 |
12.93 |
12.60 |
12.63 |
6.3M |
| 2022-09-29 |
12.87 |
13.21 |
12.55 |
12.60 |
8.2M |
| 2022-09-28 |
13.22 |
13.41 |
12.74 |
12.74 |
7.3M |
| 2022-09-27 |
12.99 |
13.37 |
12.99 |
13.35 |
7.4M |
| 2022-09-26 |
13.57 |
13.74 |
13.13 |
13.14 |
8.7M |
| 2022-09-23 |
14.14 |
14.35 |
13.75 |
13.78 |
9.1M |
| 2022-09-22 |
13.93 |
14.53 |
13.85 |
14.13 |
10.0M |
| 2022-09-21 |
13.81 |
14.14 |
13.20 |
14.07 |
11.2M |
| 2022-09-20 |
13.90 |
14.24 |
13.82 |
13.93 |
8.3M |
| 2022-09-19 |
14.77 |
14.88 |
13.76 |
13.76 |
12.7M |
| 2022-09-16 |
14.52 |
15.06 |
14.42 |
14.70 |
15.9M |
| 2022-09-15 |
14.65 |
14.95 |
14.34 |
14.46 |
10.6M |
| 2022-09-14 |
14.51 |
14.74 |
14.40 |
14.64 |
6.3M |
| 2022-09-13 |
15.08 |
15.27 |
14.80 |
14.83 |
9.1M |
| 2022-09-09 |
14.57 |
15.13 |
14.52 |
14.79 |
10.2M |
| 2022-09-08 |
14.83 |
14.98 |
14.43 |
14.46 |
7.8M |
| 2022-09-07 |
14.56 |
15.15 |
14.46 |
14.99 |
11.0M |
| 2022-09-06 |
14.52 |
14.66 |
14.34 |
14.59 |
6.1M |
| 2022-09-05 |
14.69 |
14.73 |
14.34 |
14.46 |
6.7M |
| 2022-09-02 |
14.41 |
14.80 |
14.35 |
14.70 |
8.5M |
| 2022-09-01 |
14.36 |
14.88 |
14.28 |
14.41 |
10.5M |
| 2022-08-31 |
14.51 |
14.70 |
14.28 |
14.29 |
8.1M |
| 2022-08-30 |
14.60 |
14.87 |
14.46 |
14.55 |
10.9M |
| 2022-08-29 |
14.69 |
15.02 |
14.38 |
14.92 |
9.6M |
| 2022-08-26 |
15.14 |
15.25 |
14.83 |
14.86 |
12.2M |
| 2022-08-25 |
15.09 |
15.28 |
14.65 |
14.84 |
12.3M |
| 2022-08-24 |
15.89 |
15.96 |
15.04 |
15.12 |
18.0M |
| 2022-08-23 |
15.90 |
16.15 |
15.75 |
15.96 |
11.4M |
| 2022-08-22 |
16.12 |
16.13 |
15.64 |
15.94 |
11.2M |
| 2022-08-19 |
16.31 |
16.59 |
16.11 |
16.14 |
16.3M |
| 2022-08-18 |
16.35 |
16.55 |
16.03 |
16.34 |
13.9M |
| 2022-08-17 |
16.39 |
16.57 |
16.17 |
16.31 |
14.3M |
| 2022-08-16 |
16.76 |
16.97 |
16.39 |
16.60 |
20.9M |
| 2022-08-15 |
16.54 |
16.62 |
16.22 |
16.57 |
23.4M |
| 2022-08-12 |
16.30 |
17.00 |
15.95 |
16.70 |
40.0M |
| 2022-08-11 |
16.01 |
16.25 |
15.95 |
16.13 |
16.6M |
| 2022-08-10 |
15.95 |
16.12 |
15.78 |
15.86 |
12.7M |
| 2022-08-09 |
16.49 |
16.59 |
15.95 |
16.07 |
18.9M |
| 2022-08-08 |
15.99 |
16.45 |
15.90 |
16.38 |
18.6M |
| 2022-08-05 |
15.85 |
16.26 |
15.56 |
16.18 |
27.9M |
| 2022-08-04 |
15.33 |
15.56 |
15.11 |
15.55 |
13.8M |
| 2022-08-03 |
15.02 |
15.70 |
15.02 |
15.21 |
17.5M |
| 2022-08-02 |
15.78 |
15.80 |
14.87 |
15.16 |
21.0M |
| 2022-08-01 |
15.69 |
16.38 |
15.53 |
15.96 |
17.3M |
| 2022-07-29 |
15.83 |
16.18 |
15.79 |
15.97 |
17.4M |
| 2022-07-28 |
16.38 |
16.47 |
15.94 |
15.94 |
20.3M |
| 2022-07-27 |
16.30 |
16.40 |
15.92 |
16.00 |
21.8M |
| 2022-07-26 |
15.72 |
16.75 |
15.59 |
16.40 |
34.2M |
| 2022-07-25 |
15.90 |
16.26 |
15.46 |
15.53 |
17.1M |
| 2022-07-22 |
16.02 |
16.18 |
15.44 |
15.77 |
22.9M |
| 2022-07-21 |
16.11 |
16.40 |
15.95 |
16.05 |
29.9M |
| 2022-07-20 |
16.00 |
17.20 |
15.71 |
16.10 |
55.9M |
| 2022-07-19 |
14.22 |
16.49 |
14.19 |
16.21 |
53.0M |
| 2022-07-18 |
13.84 |
14.12 |
13.77 |
14.12 |
9.1M |
| 2022-07-15 |
13.93 |
14.05 |
13.50 |
13.69 |
9.7M |
| 2022-07-14 |
13.90 |
14.14 |
13.76 |
13.87 |
8.2M |
| 2022-07-13 |
13.86 |
13.99 |
13.71 |
13.90 |
5.8M |
| 2022-07-12 |
14.15 |
14.28 |
13.77 |
13.77 |
9.2M |
| 2022-07-11 |
14.70 |
14.70 |
14.10 |
14.19 |
12.0M |
| 2022-07-08 |
14.65 |
14.95 |
14.56 |
14.76 |
8.8M |
| 2022-07-07 |
14.98 |
15.05 |
14.60 |
14.65 |
10.8M |
| 2022-07-06 |
14.78 |
14.98 |
14.60 |
14.78 |
8.4M |
| 2022-07-05 |
15.22 |
15.22 |
14.68 |
14.78 |
14.5M |
| 2022-07-04 |
15.28 |
15.55 |
15.07 |
15.22 |
17.1M |
| 2022-07-01 |
15.99 |
16.40 |
15.57 |
15.61 |
28.0M |
| 2022-06-30 |
15.19 |
15.48 |
15.13 |
15.48 |
15.6M |
| 2022-06-29 |
15.38 |
15.67 |
15.09 |
15.11 |
21.7M |
| 2022-06-28 |
15.38 |
15.70 |
14.75 |
15.52 |
31.9M |
| 2022-06-27 |
14.89 |
15.09 |
14.80 |
15.07 |
15.3M |
| 2022-06-24 |
15.08 |
15.35 |
14.90 |
14.95 |
13.9M |
| 2022-06-23 |
14.69 |
14.99 |
14.52 |
14.93 |
12.2M |
| 2022-06-22 |
15.13 |
15.26 |
14.65 |
14.65 |
14.8M |
| 2022-06-21 |
15.03 |
15.47 |
14.82 |
15.23 |
23.1M |
| 2022-06-20 |
14.90 |
15.13 |
14.78 |
14.94 |
14.7M |
| 2022-06-17 |
14.75 |
14.99 |
14.56 |
14.81 |
14.0M |
| 2022-06-16 |
15.19 |
15.45 |
14.97 |
15.02 |
21.5M |
| 2022-06-15 |
14.85 |
15.80 |
14.81 |
15.23 |
33.3M |
| 2022-06-14 |
14.74 |
14.87 |
14.04 |
14.80 |
19.4M |
| 2022-06-13 |
14.53 |
14.97 |
14.39 |
14.88 |
18.4M |
| 2022-06-10 |
13.98 |
14.66 |
13.91 |
14.55 |
18.4M |
| 2022-06-09 |
14.29 |
14.54 |
14.03 |
14.05 |
16.1M |
| 2022-06-08 |
14.60 |
14.95 |
14.10 |
14.40 |
29.4M |
| 2022-06-07 |
15.10 |
15.12 |
14.65 |
14.96 |
16.2M |
| 2022-06-06 |
14.48 |
15.19 |
14.41 |
15.00 |
20.4M |
| 2022-06-02 |
14.66 |
14.71 |
14.28 |
14.53 |
11.7M |
| 2022-06-01 |
14.36 |
14.68 |
14.35 |
14.57 |
13.7M |
| 2022-05-31 |
14.25 |
14.58 |
14.00 |
14.55 |
15.3M |
| 2022-05-30 |
14.40 |
14.46 |
14.03 |
14.22 |
8.9M |
| 2022-05-27 |
14.90 |
14.90 |
14.11 |
14.28 |
15.0M |
| 2022-05-26 |
14.26 |
14.48 |
13.97 |
14.45 |
13.7M |
| 2022-05-25 |
13.81 |
14.48 |
13.81 |
14.30 |
17.2M |
| 2022-05-24 |
14.72 |
14.81 |
13.69 |
13.70 |
16.5M |
| 2022-05-23 |
14.42 |
14.85 |
14.38 |
14.70 |
15.8M |
| 2022-05-20 |
14.30 |
14.49 |
14.20 |
14.38 |
14.8M |
| 2022-05-19 |
14.20 |
14.68 |
14.06 |
14.30 |
18.8M |
| 2022-05-18 |
14.99 |
15.87 |
14.38 |
14.41 |
34.9M |
| 2022-05-17 |
14.08 |
14.22 |
13.72 |
14.18 |
13.2M |
| 2022-05-16 |
14.32 |
14.62 |
13.86 |
14.08 |
20.9M |
| 2022-05-13 |
14.32 |
15.15 |
13.78 |
14.50 |
33.2M |
| 2022-05-12 |
13.49 |
13.95 |
13.40 |
13.74 |
12.6M |
| 2022-05-11 |
13.70 |
14.17 |
13.62 |
13.64 |
18.3M |
| 2022-05-10 |
13.39 |
13.88 |
13.20 |
13.80 |
15.4M |
| 2022-05-09 |
13.54 |
13.86 |
13.43 |
13.54 |
17.5M |
| 2022-05-06 |
12.60 |
14.68 |
12.45 |
13.52 |
31.1M |
| 2022-05-05 |
12.50 |
13.07 |
12.50 |
12.85 |
13.8M |
| 2022-04-29 |
12.35 |
12.84 |
12.22 |
12.72 |
15.9M |
| 2022-04-28 |
12.15 |
12.31 |
11.90 |
12.04 |
13.0M |
| 2022-04-27 |
11.60 |
12.40 |
11.37 |
12.38 |
18.4M |
| 2022-04-26 |
12.25 |
12.49 |
11.72 |
11.78 |
18.8M |
| 2022-04-25 |
13.51 |
13.55 |
12.01 |
12.10 |
23.4M |
| 2022-04-22 |
14.50 |
14.60 |
13.73 |
13.75 |
15.4M |
| 2022-04-21 |
15.03 |
15.45 |
14.42 |
14.51 |
16.3M |
| 2022-04-20 |
16.30 |
16.38 |
15.34 |
15.35 |
13.8M |
| 2022-04-19 |
15.96 |
16.24 |
15.68 |
15.83 |
9.1M |
| 2022-04-18 |
16.05 |
16.16 |
15.44 |
15.96 |
10.2M |
| 2022-04-15 |
16.73 |
16.73 |
15.95 |
16.17 |
16.2M |
| 2022-04-14 |
17.02 |
17.22 |
16.78 |
16.80 |
10.8M |
| 2022-04-13 |
18.01 |
18.10 |
16.66 |
16.88 |
21.5M |
| 2022-04-12 |
17.90 |
18.25 |
17.50 |
18.25 |
13.3M |
| 2022-04-11 |
18.72 |
18.94 |
17.75 |
17.88 |
17.3M |
| 2022-04-08 |
19.30 |
19.46 |
18.62 |
18.99 |
17.2M |
| 2022-04-07 |
20.13 |
20.45 |
19.29 |
19.30 |
25.0M |
| 2022-04-06 |
20.89 |
21.05 |
20.39 |
20.46 |
27.6M |
| 2022-04-01 |
20.55 |
20.83 |
20.15 |
20.36 |
26.7M |
| 2022-03-31 |
20.10 |
21.25 |
20.06 |
20.89 |
46.8M |
| 2022-03-30 |
19.40 |
20.34 |
19.40 |
20.31 |
27.8M |
| 2022-03-29 |
19.58 |
19.72 |
19.13 |
19.34 |
18.7M |
| 2022-03-28 |
18.57 |
20.45 |
18.51 |
19.77 |
31.8M |
| 2022-03-25 |
19.35 |
19.59 |
18.82 |
18.84 |
14.0M |
| 2022-03-24 |
19.50 |
19.58 |
18.80 |
18.86 |
20.7M |
| 2022-03-23 |
20.40 |
20.43 |
19.70 |
19.70 |
24.6M |
| 2022-03-22 |
20.21 |
21.17 |
20.01 |
20.56 |
26.1M |
| 2022-03-21 |
20.81 |
20.96 |
20.14 |
20.42 |
21.7M |
| 2022-03-18 |
20.35 |
20.61 |
20.00 |
20.49 |
26.6M |
| 2022-03-17 |
21.00 |
21.48 |
20.25 |
20.84 |
50.2M |
| 2022-03-16 |
19.90 |
20.56 |
18.91 |
20.52 |
37.7M |
| 2022-03-15 |
19.64 |
20.90 |
19.50 |
19.74 |
37.5M |
| 2022-03-14 |
19.10 |
20.60 |
18.99 |
19.90 |
35.1M |
| 2022-03-11 |
18.11 |
19.77 |
18.01 |
19.44 |
25.2M |
| 2022-03-10 |
19.18 |
19.48 |
18.70 |
18.72 |
18.1M |
| 2022-03-09 |
19.18 |
19.37 |
17.39 |
18.63 |
22.9M |
| 2022-03-08 |
19.41 |
19.80 |
18.90 |
19.20 |
14.9M |
| 2022-03-07 |
20.21 |
20.21 |
19.23 |
19.41 |
17.1M |
| 2022-03-04 |
20.10 |
20.50 |
19.85 |
20.15 |
16.9M |
| 2022-03-03 |
20.88 |
20.96 |
20.08 |
20.31 |
24.7M |
| 2022-03-02 |
20.41 |
21.31 |
20.40 |
20.88 |
29.9M |
| 2022-03-01 |
20.30 |
21.57 |
20.16 |
20.89 |
38.6M |
| 2022-02-28 |
20.50 |
21.00 |
19.90 |
20.16 |
29.9M |
| 2022-02-25 |
19.61 |
19.75 |
19.12 |
19.20 |
16.6M |
| 2022-02-24 |
20.70 |
20.88 |
18.30 |
19.23 |
36.2M |
| 2022-02-23 |
19.98 |
20.90 |
19.70 |
20.90 |
25.0M |
| 2022-02-22 |
20.70 |
20.91 |
19.83 |
20.00 |
25.8M |
| 2022-02-21 |
20.20 |
21.25 |
20.14 |
21.10 |
25.7M |
| 2022-02-18 |
19.79 |
20.39 |
19.68 |
20.32 |
17.2M |
| 2022-02-17 |
20.26 |
21.08 |
19.91 |
20.04 |
25.3M |
| 2022-02-16 |
21.60 |
21.87 |
20.62 |
20.84 |
21.6M |
| 2022-02-15 |
21.09 |
21.42 |
20.50 |
20.85 |
19.3M |
| 2022-02-14 |
21.10 |
21.74 |
20.67 |
20.83 |
26.7M |
| 2022-02-11 |
20.89 |
22.48 |
20.78 |
21.71 |
43.8M |
| 2022-02-10 |
21.06 |
21.50 |
20.88 |
21.00 |
27.0M |
| 2022-02-09 |
20.40 |
21.65 |
20.25 |
21.44 |
42.5M |
| 2022-02-08 |
19.72 |
19.99 |
19.01 |
19.94 |
21.5M |
| 2022-02-07 |
20.55 |
20.65 |
19.47 |
19.60 |
21.4M |
| 2022-01-28 |
20.15 |
20.74 |
19.88 |
19.97 |
24.1M |
| 2022-01-27 |
22.10 |
22.23 |
19.88 |
19.90 |
37.8M |
| 2022-01-26 |
22.70 |
23.54 |
21.68 |
22.15 |
32.2M |
| 2022-01-25 |
24.40 |
24.75 |
22.66 |
22.70 |
39.1M |
| 2022-01-24 |
23.84 |
25.33 |
23.71 |
24.63 |
35.4M |
| 2022-01-21 |
25.32 |
25.74 |
23.97 |
24.16 |
44.6M |
| 2022-01-20 |
24.73 |
26.60 |
23.56 |
25.79 |
67.4M |
| 2022-01-19 |
24.10 |
25.44 |
23.93 |
25.04 |
57.3M |
| 2022-01-18 |
25.44 |
27.93 |
24.40 |
24.83 |
98.6M |
| 2022-01-17 |
23.30 |
25.51 |
23.08 |
24.94 |
75.5M |
| 2022-01-14 |
22.00 |
22.97 |
21.82 |
22.40 |
35.4M |
| 2022-01-13 |
21.63 |
22.99 |
21.10 |
22.16 |
39.6M |
| 2022-01-12 |
21.28 |
21.65 |
21.10 |
21.35 |
20.2M |
| 2022-01-11 |
22.34 |
22.45 |
21.01 |
21.18 |
35.8M |
| 2022-01-10 |
22.18 |
23.26 |
21.51 |
22.52 |
31.3M |
| 2022-01-07 |
24.41 |
25.23 |
22.54 |
22.66 |
54.7M |
| 2022-01-06 |
23.00 |
25.18 |
22.31 |
23.85 |
57.3M |
| 2022-01-05 |
23.11 |
23.70 |
22.58 |
23.39 |
51.1M |
| 2022-01-04 |
21.44 |
23.48 |
21.33 |
23.23 |
60.1M |