| 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 |
15.76 |
15.77 |
15.17 |
15.31 |
2.3M |
| 2022-12-29 |
15.70 |
15.91 |
15.57 |
15.57 |
1.6M |
| 2022-12-28 |
16.17 |
16.17 |
15.51 |
15.75 |
2.6M |
| 2022-12-27 |
16.24 |
16.77 |
16.11 |
16.29 |
2.5M |
| 2022-12-26 |
15.77 |
16.10 |
15.75 |
16.00 |
1.2M |
| 2022-12-23 |
15.80 |
15.92 |
15.55 |
15.76 |
1.2M |
| 2022-12-22 |
15.85 |
16.00 |
15.63 |
15.75 |
1.1M |
| 2022-12-21 |
16.13 |
16.27 |
15.75 |
15.84 |
1.5M |
| 2022-12-20 |
16.26 |
16.35 |
16.05 |
16.13 |
1.1M |
| 2022-12-19 |
16.89 |
16.91 |
16.21 |
16.26 |
1.7M |
| 2022-12-16 |
17.55 |
17.55 |
16.86 |
16.87 |
1.9M |
| 2022-12-15 |
17.49 |
17.78 |
17.37 |
17.50 |
1.5M |
| 2022-12-14 |
17.80 |
18.14 |
17.40 |
17.50 |
1.8M |
| 2022-12-13 |
18.53 |
18.84 |
17.68 |
17.68 |
3.3M |
| 2022-12-12 |
18.11 |
19.00 |
18.09 |
18.66 |
3.2M |
| 2022-12-09 |
18.32 |
18.50 |
18.03 |
18.21 |
2.0M |
| 2022-12-08 |
18.38 |
18.54 |
18.15 |
18.48 |
2.9M |
| 2022-12-07 |
17.86 |
19.09 |
17.66 |
18.50 |
6.7M |
| 2022-12-06 |
18.29 |
18.47 |
17.69 |
17.77 |
2.1M |
| 2022-12-05 |
17.95 |
18.68 |
17.55 |
18.29 |
4.2M |
| 2022-12-02 |
17.55 |
17.97 |
17.32 |
17.89 |
2.3M |
| 2022-12-01 |
17.38 |
17.62 |
17.23 |
17.42 |
2.3M |
| 2022-11-30 |
17.12 |
17.30 |
16.81 |
17.08 |
1.8M |
| 2022-11-29 |
16.81 |
17.20 |
16.66 |
17.18 |
2.4M |
| 2022-11-28 |
17.39 |
17.48 |
16.74 |
16.84 |
2.4M |
| 2022-11-25 |
17.71 |
17.71 |
17.32 |
17.32 |
1.5M |
| 2022-11-24 |
17.82 |
17.92 |
17.52 |
17.62 |
1.2M |
| 2022-11-23 |
18.05 |
18.10 |
17.51 |
17.72 |
1.7M |
| 2022-11-22 |
18.53 |
18.66 |
17.85 |
17.98 |
2.2M |
| 2022-11-21 |
18.81 |
18.93 |
18.27 |
18.52 |
2.5M |
| 2022-11-18 |
19.41 |
19.88 |
18.95 |
18.97 |
3.8M |
| 2022-11-17 |
19.05 |
19.58 |
18.92 |
19.44 |
2.8M |
| 2022-11-16 |
19.16 |
19.98 |
19.01 |
19.30 |
4.4M |
| 2022-11-15 |
18.61 |
19.42 |
18.61 |
19.10 |
3.1M |
| 2022-11-14 |
18.99 |
19.15 |
18.56 |
18.70 |
2.1M |
| 2022-11-11 |
19.34 |
19.50 |
18.73 |
18.94 |
3.6M |
| 2022-11-10 |
18.63 |
19.24 |
18.42 |
18.83 |
4.2M |
| 2022-11-09 |
19.10 |
19.17 |
18.67 |
18.67 |
2.7M |
| 2022-11-08 |
19.29 |
19.65 |
18.81 |
19.05 |
5.5M |
| 2022-11-07 |
18.31 |
20.28 |
18.31 |
19.53 |
8.7M |
| 2022-11-04 |
18.17 |
18.30 |
17.93 |
18.28 |
2.1M |
| 2022-11-03 |
18.26 |
18.26 |
17.81 |
18.15 |
1.9M |
| 2022-11-02 |
17.80 |
18.44 |
17.72 |
18.26 |
3.1M |
| 2022-11-01 |
17.30 |
17.60 |
17.21 |
17.56 |
1.5M |
| 2022-10-31 |
16.19 |
17.72 |
16.19 |
17.28 |
2.6M |
| 2022-10-28 |
17.78 |
17.85 |
16.68 |
16.71 |
1.8M |
| 2022-10-27 |
17.67 |
18.16 |
17.58 |
17.58 |
1.8M |
| 2022-10-26 |
17.20 |
17.94 |
17.17 |
17.80 |
2.2M |
| 2022-10-25 |
17.50 |
17.63 |
17.03 |
17.10 |
1.8M |
| 2022-10-24 |
17.68 |
18.10 |
17.25 |
17.53 |
2.0M |
| 2022-10-21 |
17.76 |
17.93 |
17.39 |
17.54 |
1.2M |
| 2022-10-20 |
17.52 |
18.17 |
17.43 |
17.69 |
1.7M |
| 2022-10-19 |
17.70 |
18.00 |
17.52 |
17.52 |
1.3M |
| 2022-10-18 |
18.30 |
18.30 |
17.64 |
17.88 |
2.0M |
| 2022-10-17 |
17.19 |
17.95 |
17.19 |
17.87 |
1.9M |
| 2022-10-14 |
16.97 |
17.69 |
16.97 |
17.35 |
2.3M |
| 2022-10-13 |
16.55 |
17.42 |
16.42 |
16.80 |
2.2M |
| 2022-10-12 |
15.51 |
16.68 |
15.43 |
16.60 |
2.3M |
| 2022-10-11 |
15.50 |
15.94 |
15.50 |
15.70 |
1.3M |
| 2022-10-10 |
16.65 |
16.78 |
15.59 |
15.64 |
2.7M |
| 2022-09-30 |
16.78 |
17.25 |
16.65 |
16.65 |
1.3M |
| 2022-09-29 |
17.18 |
17.43 |
16.82 |
16.82 |
1.2M |
| 2022-09-28 |
17.68 |
17.78 |
17.09 |
17.10 |
1.6M |
| 2022-09-27 |
17.00 |
17.60 |
17.00 |
17.58 |
2.1M |
| 2022-09-26 |
17.10 |
17.51 |
16.94 |
16.95 |
1.6M |
| 2022-09-23 |
18.27 |
18.29 |
17.38 |
17.39 |
2.4M |
| 2022-09-22 |
18.67 |
18.77 |
18.16 |
18.18 |
2.0M |
| 2022-09-21 |
18.46 |
18.67 |
17.94 |
18.51 |
1.8M |
| 2022-09-20 |
18.38 |
18.70 |
18.25 |
18.48 |
1.8M |
| 2022-09-19 |
19.11 |
19.11 |
18.13 |
18.28 |
2.9M |
| 2022-09-16 |
19.30 |
19.85 |
19.15 |
19.18 |
2.4M |
| 2022-09-15 |
20.00 |
20.18 |
19.13 |
19.23 |
2.5M |
| 2022-09-14 |
19.21 |
20.12 |
19.13 |
19.89 |
2.5M |
| 2022-09-13 |
19.91 |
20.06 |
19.65 |
19.69 |
1.8M |
| 2022-09-09 |
20.30 |
20.60 |
19.71 |
19.91 |
2.5M |
| 2022-09-08 |
20.20 |
20.79 |
19.60 |
20.16 |
3.8M |
| 2022-09-07 |
19.76 |
20.43 |
19.60 |
20.00 |
2.9M |
| 2022-09-06 |
19.59 |
19.88 |
19.30 |
19.76 |
2.6M |
| 2022-09-05 |
19.88 |
20.24 |
19.45 |
19.59 |
3.9M |
| 2022-09-02 |
19.69 |
21.20 |
19.57 |
20.44 |
5.4M |
| 2022-09-01 |
19.38 |
20.09 |
19.35 |
19.57 |
2.7M |
| 2022-08-31 |
20.04 |
20.24 |
19.02 |
19.22 |
3.2M |
| 2022-08-30 |
19.71 |
20.50 |
19.71 |
20.04 |
2.5M |
| 2022-08-29 |
19.55 |
20.35 |
19.50 |
20.13 |
1.9M |
| 2022-08-26 |
20.70 |
20.70 |
19.86 |
20.00 |
3.4M |
| 2022-08-25 |
20.82 |
21.08 |
20.06 |
20.38 |
3.2M |
| 2022-08-24 |
22.45 |
22.45 |
20.72 |
20.78 |
7.0M |
| 2022-08-23 |
22.74 |
23.14 |
22.26 |
22.50 |
4.1M |
| 2022-08-22 |
22.66 |
23.10 |
22.58 |
22.98 |
3.7M |
| 2022-08-19 |
23.94 |
24.59 |
22.90 |
23.01 |
6.5M |
| 2022-08-18 |
23.86 |
24.23 |
23.50 |
23.91 |
3.4M |
| 2022-08-17 |
23.99 |
24.17 |
23.56 |
23.86 |
4.2M |
| 2022-08-16 |
24.44 |
24.67 |
23.80 |
24.15 |
5.5M |
| 2022-08-15 |
24.60 |
24.99 |
23.89 |
24.23 |
7.6M |
| 2022-08-12 |
24.68 |
26.26 |
24.32 |
24.78 |
12.3M |
| 2022-08-11 |
24.66 |
24.90 |
24.10 |
24.31 |
5.7M |
| 2022-08-10 |
24.25 |
24.88 |
24.08 |
24.52 |
6.1M |
| 2022-08-09 |
24.90 |
24.93 |
24.08 |
24.38 |
6.0M |
| 2022-08-08 |
25.05 |
25.24 |
24.36 |
24.83 |
8.6M |
| 2022-08-05 |
24.25 |
25.58 |
23.91 |
25.43 |
13.2M |
| 2022-08-04 |
23.60 |
24.14 |
23.33 |
24.00 |
6.5M |
| 2022-08-03 |
23.00 |
24.42 |
23.00 |
23.63 |
9.3M |
| 2022-08-02 |
23.36 |
23.77 |
22.46 |
22.99 |
9.3M |
| 2022-08-01 |
23.50 |
25.39 |
23.05 |
24.20 |
10.8M |
| 2022-07-29 |
23.50 |
24.77 |
23.23 |
23.82 |
10.3M |
| 2022-07-28 |
22.80 |
23.63 |
22.80 |
23.39 |
6.9M |
| 2022-07-27 |
22.34 |
23.09 |
22.23 |
22.64 |
5.1M |
| 2022-07-26 |
22.07 |
22.38 |
21.95 |
22.20 |
3.6M |
| 2022-07-25 |
22.46 |
22.76 |
22.13 |
22.16 |
4.1M |
| 2022-07-22 |
23.04 |
23.66 |
22.45 |
22.60 |
6.8M |
| 2022-07-21 |
23.35 |
23.86 |
23.23 |
23.28 |
5.9M |
| 2022-07-20 |
24.00 |
24.30 |
23.29 |
23.40 |
8.6M |
| 2022-07-19 |
22.66 |
24.58 |
22.62 |
24.02 |
12.6M |
| 2022-07-18 |
22.68 |
23.52 |
22.48 |
22.81 |
6.2M |
| 2022-07-15 |
22.16 |
23.07 |
21.95 |
22.39 |
5.7M |
| 2022-07-14 |
21.86 |
22.74 |
21.86 |
22.17 |
4.8M |
| 2022-07-13 |
22.48 |
22.70 |
21.90 |
21.95 |
4.9M |
| 2022-07-12 |
22.34 |
23.33 |
21.83 |
22.46 |
6.4M |
| 2022-07-11 |
22.69 |
22.69 |
21.98 |
22.31 |
3.9M |
| 2022-07-08 |
22.52 |
22.96 |
22.34 |
22.68 |
4.6M |
| 2022-07-07 |
23.47 |
23.85 |
22.50 |
22.66 |
6.9M |
| 2022-07-06 |
23.12 |
24.01 |
23.06 |
23.36 |
7.1M |
| 2022-07-05 |
23.85 |
24.14 |
22.90 |
23.23 |
8.3M |
| 2022-07-04 |
23.35 |
23.89 |
23.23 |
23.54 |
7.0M |
| 2022-07-01 |
24.48 |
25.08 |
23.35 |
23.51 |
11.8M |
| 2022-06-30 |
25.85 |
25.89 |
24.60 |
24.80 |
13.8M |
| 2022-06-29 |
27.00 |
27.85 |
25.71 |
25.88 |
13.5M |
| 2022-06-28 |
25.70 |
28.28 |
24.89 |
27.05 |
17.5M |
| 2022-06-27 |
24.71 |
26.44 |
24.44 |
25.79 |
13.8M |
| 2022-06-24 |
24.99 |
25.58 |
24.66 |
24.66 |
10.4M |
| 2022-06-23 |
24.98 |
25.00 |
24.20 |
24.59 |
10.0M |
| 2022-06-22 |
26.71 |
27.10 |
24.50 |
24.50 |
17.0M |
| 2022-06-21 |
26.75 |
27.83 |
26.66 |
26.90 |
11.5M |
| 2022-06-20 |
27.23 |
28.08 |
26.80 |
26.96 |
14.1M |
| 2022-06-17 |
26.14 |
27.25 |
25.45 |
26.57 |
14.2M |
| 2022-06-16 |
26.29 |
27.36 |
26.02 |
26.28 |
13.2M |
| 2022-06-15 |
26.88 |
27.84 |
26.10 |
26.30 |
17.4M |
| 2022-06-14 |
28.08 |
28.20 |
25.24 |
26.70 |
22.6M |
| 2022-06-13 |
28.31 |
29.61 |
27.81 |
28.96 |
21.2M |
| 2022-06-10 |
29.10 |
29.66 |
28.13 |
28.35 |
21.0M |
| 2022-06-09 |
31.40 |
32.36 |
28.88 |
29.45 |
29.1M |
| 2022-06-08 |
35.00 |
35.50 |
31.33 |
31.58 |
31.7M |
| 2022-06-07 |
32.43 |
36.60 |
31.31 |
35.88 |
33.1M |
| 2022-06-06 |
33.59 |
34.70 |
31.70 |
33.25 |
35.3M |
| 2022-06-02 |
27.00 |
35.10 |
26.20 |
32.30 |
46.4M |
| 2022-06-01 |
25.50 |
27.99 |
25.06 |
27.35 |
46.1M |
| 2022-05-31 |
19.10 |
27.24 |
18.60 |
26.22 |
54.2M |
| 2022-05-30 |
21.80 |
22.10 |
19.28 |
19.44 |
34.8M |
| 2022-05-27 |
24.00 |
25.06 |
19.65 |
21.40 |
54.8M |