| 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 |
15.14 |
15.30 |
15.13 |
15.20 |
17.0M |
| 2022-12-29 |
15.30 |
15.30 |
15.08 |
15.09 |
26.2M |
| 2022-12-28 |
15.45 |
15.48 |
15.34 |
15.37 |
16.4M |
| 2022-12-27 |
15.50 |
15.60 |
15.38 |
15.45 |
25.8M |
| 2022-12-26 |
15.20 |
15.45 |
15.15 |
15.45 |
31.5M |
| 2022-12-23 |
15.07 |
15.14 |
14.97 |
15.06 |
16.8M |
| 2022-12-22 |
15.35 |
15.38 |
15.09 |
15.11 |
22.8M |
| 2022-12-21 |
15.39 |
15.41 |
15.15 |
15.22 |
18.3M |
| 2022-12-20 |
15.30 |
15.48 |
15.25 |
15.34 |
21.4M |
| 2022-12-19 |
15.82 |
15.83 |
15.18 |
15.31 |
48.1M |
| 2022-12-16 |
15.80 |
15.90 |
15.72 |
15.84 |
19.1M |
| 2022-12-15 |
16.06 |
16.07 |
15.88 |
15.90 |
21.7M |
| 2022-12-14 |
16.05 |
16.09 |
15.88 |
15.93 |
25.1M |
| 2022-12-13 |
16.03 |
16.10 |
15.90 |
16.03 |
22.9M |
| 2022-12-12 |
16.15 |
16.15 |
15.85 |
15.88 |
37.1M |
| 2022-12-09 |
16.16 |
16.19 |
16.06 |
16.15 |
26.8M |
| 2022-12-08 |
16.14 |
16.28 |
16.00 |
16.20 |
42.6M |
| 2022-12-07 |
16.40 |
16.43 |
16.13 |
16.23 |
52.6M |
| 2022-12-06 |
16.88 |
16.94 |
16.56 |
16.69 |
56.2M |
| 2022-12-05 |
16.78 |
17.32 |
16.70 |
17.15 |
55.7M |
| 2022-12-02 |
16.47 |
17.10 |
16.47 |
16.76 |
58.3M |
| 2022-12-01 |
16.66 |
16.77 |
16.31 |
16.54 |
59.0M |
| 2022-11-30 |
16.19 |
16.54 |
16.12 |
16.47 |
51.4M |
| 2022-11-29 |
15.92 |
16.33 |
15.78 |
16.25 |
59.6M |
| 2022-11-28 |
15.81 |
15.98 |
15.68 |
15.87 |
37.8M |
| 2022-11-25 |
15.92 |
16.21 |
15.89 |
16.12 |
35.2M |
| 2022-11-24 |
15.88 |
16.10 |
15.75 |
15.96 |
53.3M |
| 2022-11-23 |
15.82 |
16.35 |
15.80 |
16.10 |
77.0M |
| 2022-11-22 |
15.43 |
16.00 |
15.40 |
15.71 |
45.5M |
| 2022-11-21 |
15.41 |
15.55 |
15.32 |
15.48 |
33.2M |
| 2022-11-18 |
15.74 |
15.85 |
15.61 |
15.67 |
42.6M |
| 2022-11-17 |
16.07 |
16.14 |
15.72 |
15.89 |
49.5M |
| 2022-11-16 |
16.09 |
16.40 |
16.07 |
16.28 |
47.1M |
| 2022-11-15 |
15.80 |
16.08 |
15.61 |
16.07 |
36.4M |
| 2022-11-14 |
16.35 |
16.58 |
15.94 |
16.03 |
43.2M |
| 2022-11-11 |
16.12 |
16.36 |
15.83 |
16.30 |
61.2M |
| 2022-11-10 |
15.75 |
15.91 |
15.54 |
15.86 |
48.3M |
| 2022-11-09 |
16.07 |
16.23 |
16.00 |
16.08 |
36.3M |
| 2022-11-08 |
16.52 |
16.66 |
16.10 |
16.25 |
52.3M |
| 2022-11-07 |
15.75 |
17.00 |
15.75 |
16.41 |
103.5M |
| 2022-11-04 |
15.31 |
15.83 |
15.30 |
15.74 |
74.5M |
| 2022-11-03 |
15.35 |
15.62 |
15.26 |
15.35 |
37.6M |
| 2022-11-02 |
15.21 |
15.67 |
15.14 |
15.56 |
53.4M |
| 2022-11-01 |
14.48 |
15.35 |
14.48 |
15.24 |
52.2M |
| 2022-10-31 |
15.20 |
15.24 |
14.66 |
14.70 |
56.7M |
| 2022-10-28 |
15.39 |
15.50 |
15.20 |
15.34 |
44.7M |
| 2022-10-27 |
15.31 |
15.50 |
15.18 |
15.37 |
50.9M |
| 2022-10-26 |
15.48 |
15.72 |
15.00 |
15.18 |
78.1M |
| 2022-10-25 |
15.87 |
15.92 |
15.36 |
15.50 |
49.3M |
| 2022-10-24 |
15.85 |
16.05 |
15.69 |
15.94 |
67.5M |
| 2022-10-21 |
15.80 |
15.95 |
15.18 |
15.92 |
97.3M |
| 2022-10-20 |
15.96 |
16.33 |
15.89 |
16.08 |
35.4M |
| 2022-10-19 |
16.00 |
16.14 |
15.79 |
15.80 |
26.3M |
| 2022-10-18 |
16.50 |
16.50 |
16.08 |
16.11 |
35.8M |
| 2022-10-17 |
16.14 |
16.67 |
15.94 |
16.54 |
38.6M |
| 2022-10-14 |
16.16 |
16.36 |
16.09 |
16.29 |
39.8M |
| 2022-10-13 |
16.05 |
16.09 |
15.68 |
15.94 |
36.2M |
| 2022-10-12 |
16.46 |
16.76 |
16.34 |
16.67 |
41.2M |
| 2022-10-11 |
16.46 |
16.83 |
16.03 |
16.70 |
47.5M |
| 2022-10-10 |
16.70 |
16.87 |
16.41 |
16.53 |
64.7M |
| 2022-09-30 |
15.42 |
15.95 |
15.30 |
15.83 |
38.7M |
| 2022-09-29 |
15.48 |
15.71 |
15.30 |
15.43 |
41.8M |
| 2022-09-28 |
15.30 |
15.65 |
15.02 |
15.15 |
39.3M |
| 2022-09-27 |
15.45 |
15.55 |
14.84 |
15.34 |
68.7M |
| 2022-09-26 |
16.43 |
16.44 |
15.48 |
15.52 |
89.3M |
| 2022-09-23 |
16.59 |
17.53 |
16.57 |
17.00 |
77.7M |
| 2022-09-22 |
16.25 |
16.85 |
16.11 |
16.67 |
54.1M |
| 2022-09-21 |
16.00 |
16.66 |
15.83 |
16.62 |
44.9M |
| 2022-09-20 |
16.25 |
16.29 |
15.93 |
16.15 |
30.8M |
| 2022-09-19 |
16.01 |
16.40 |
15.86 |
16.10 |
30.7M |
| 2022-09-16 |
16.48 |
16.62 |
16.10 |
16.12 |
36.8M |
| 2022-09-15 |
16.98 |
17.00 |
16.44 |
16.73 |
59.7M |
| 2022-09-14 |
16.08 |
16.95 |
16.08 |
16.69 |
77.3M |
| 2022-09-13 |
16.55 |
16.60 |
16.18 |
16.34 |
46.4M |
| 2022-09-09 |
16.14 |
16.31 |
16.00 |
16.27 |
33.2M |
| 2022-09-08 |
16.18 |
16.22 |
15.93 |
16.17 |
60.5M |
| 2022-09-07 |
16.62 |
16.80 |
16.41 |
16.68 |
63.3M |
| 2022-09-06 |
17.18 |
17.21 |
16.71 |
17.00 |
53.3M |
| 2022-09-05 |
16.30 |
17.15 |
16.26 |
17.10 |
76.5M |
| 2022-09-02 |
15.98 |
16.26 |
15.82 |
16.03 |
35.5M |
| 2022-09-01 |
16.16 |
16.67 |
15.97 |
16.00 |
62.6M |
| 2022-08-31 |
16.50 |
16.64 |
16.18 |
16.27 |
72.7M |
| 2022-08-30 |
17.58 |
17.79 |
16.50 |
17.03 |
95.8M |
| 2022-08-29 |
16.45 |
17.58 |
16.45 |
17.23 |
90.2M |
| 2022-08-26 |
17.21 |
17.31 |
16.68 |
16.71 |
96.7M |
| 2022-08-25 |
16.66 |
17.98 |
16.54 |
17.68 |
178.9M |
| 2022-08-24 |
16.11 |
16.77 |
16.08 |
16.35 |
138.6M |
| 2022-08-23 |
15.10 |
16.25 |
15.07 |
16.04 |
160.7M |
| 2022-08-22 |
14.84 |
15.18 |
14.83 |
15.08 |
55.2M |
| 2022-08-19 |
14.60 |
15.08 |
14.53 |
14.84 |
98.0M |
| 2022-08-18 |
14.76 |
14.76 |
14.38 |
14.41 |
49.9M |
| 2022-08-17 |
14.60 |
14.80 |
14.52 |
14.77 |
36.9M |
| 2022-08-16 |
14.69 |
14.83 |
14.52 |
14.66 |
48.7M |
| 2022-08-15 |
14.80 |
15.20 |
14.66 |
15.00 |
60.7M |
| 2022-08-12 |
14.58 |
15.33 |
14.51 |
15.06 |
105.8M |
| 2022-08-11 |
14.29 |
14.43 |
14.25 |
14.39 |
35.3M |
| 2022-08-10 |
14.37 |
14.47 |
14.08 |
14.21 |
37.6M |
| 2022-08-09 |
14.32 |
14.50 |
14.30 |
14.34 |
45.7M |
| 2022-08-08 |
14.15 |
14.30 |
14.07 |
14.29 |
40.3M |
| 2022-08-05 |
14.30 |
14.32 |
14.01 |
14.26 |
81.9M |
| 2022-08-04 |
14.71 |
14.71 |
14.38 |
14.60 |
44.4M |
| 2022-08-03 |
14.94 |
15.11 |
14.81 |
14.87 |
30.7M |
| 2022-08-02 |
15.13 |
15.18 |
14.70 |
15.04 |
50.1M |
| 2022-08-01 |
15.11 |
15.52 |
15.05 |
15.44 |
43.4M |
| 2022-07-29 |
15.32 |
15.59 |
15.03 |
15.10 |
44.1M |
| 2022-07-28 |
15.22 |
15.46 |
15.20 |
15.42 |
51.9M |
| 2022-07-27 |
15.10 |
15.22 |
14.97 |
15.04 |
29.6M |
| 2022-07-26 |
15.15 |
15.28 |
15.05 |
15.25 |
39.4M |
| 2022-07-25 |
15.10 |
15.16 |
14.85 |
14.93 |
36.2M |
| 2022-07-22 |
15.24 |
15.45 |
15.05 |
15.15 |
49.5M |
| 2022-07-21 |
15.77 |
15.80 |
15.46 |
15.49 |
40.5M |
| 2022-07-20 |
15.81 |
16.10 |
15.73 |
15.83 |
47.9M |
| 2022-07-19 |
15.97 |
16.04 |
15.45 |
15.72 |
70.5M |
| 2022-07-18 |
15.05 |
15.78 |
15.05 |
15.78 |
81.8M |
| 2022-07-15 |
14.77 |
15.23 |
14.66 |
14.88 |
84.5M |
| 2022-07-14 |
16.08 |
16.25 |
15.71 |
16.19 |
70.5M |
| 2022-07-13 |
15.70 |
16.15 |
15.54 |
16.15 |
59.9M |
| 2022-07-12 |
16.05 |
16.28 |
16.00 |
16.22 |
30.1M |
| 2022-07-11 |
16.03 |
16.28 |
15.73 |
16.21 |
52.2M |
| 2022-07-08 |
16.51 |
16.52 |
16.00 |
16.03 |
53.2M |
| 2022-07-07 |
15.84 |
16.15 |
15.61 |
16.12 |
78.7M |
| 2022-07-06 |
16.42 |
16.55 |
15.70 |
16.20 |
170.9M |
| 2022-07-05 |
17.50 |
17.55 |
17.12 |
17.36 |
56.8M |
| 2022-07-04 |
17.06 |
17.50 |
17.06 |
17.22 |
53.0M |
| 2022-07-01 |
17.06 |
17.26 |
16.90 |
17.09 |
52.5M |
| 2022-06-30 |
17.45 |
17.55 |
17.10 |
17.45 |
66.0M |
| 2022-06-29 |
18.20 |
18.42 |
17.49 |
17.63 |
76.4M |
| 2022-06-28 |
17.90 |
18.30 |
17.90 |
18.17 |
85.7M |
| 2022-06-27 |
17.12 |
17.68 |
17.00 |
17.62 |
82.8M |
| 2022-06-24 |
17.08 |
17.25 |
16.88 |
17.03 |
66.8M |
| 2022-06-23 |
16.60 |
17.33 |
16.60 |
17.21 |
81.3M |
| 2022-06-22 |
17.15 |
17.46 |
16.70 |
16.76 |
93.5M |
| 2022-06-21 |
17.25 |
17.53 |
17.11 |
17.30 |
86.6M |
| 2022-06-20 |
17.71 |
17.85 |
16.80 |
17.10 |
175.2M |
| 2022-06-17 |
18.47 |
18.88 |
18.12 |
18.65 |
91.2M |
| 2022-06-16 |
19.00 |
19.26 |
18.34 |
18.61 |
137.8M |
| 2022-06-15 |
20.18 |
20.26 |
19.38 |
19.38 |
121.3M |
| 2022-06-14 |
19.41 |
20.48 |
19.33 |
20.40 |
101.3M |
| 2022-06-13 |
19.88 |
20.18 |
19.37 |
19.61 |
93.0M |
| 2022-06-10 |
19.30 |
20.49 |
19.30 |
20.31 |
88.8M |
| 2022-06-09 |
19.70 |
20.36 |
19.45 |
19.72 |
122.0M |
| 2022-06-08 |
19.16 |
19.45 |
18.70 |
19.30 |
97.0M |
| 2022-06-07 |
18.41 |
19.30 |
18.35 |
18.90 |
95.2M |
| 2022-06-06 |
18.50 |
18.79 |
18.35 |
18.57 |
102.1M |
| 2022-06-02 |
18.63 |
18.65 |
17.97 |
18.00 |
109.3M |
| 2022-06-01 |
19.00 |
19.30 |
18.70 |
18.97 |
95.7M |
| 2022-05-31 |
19.50 |
19.90 |
19.06 |
19.47 |
133.6M |
| 2022-05-30 |
18.39 |
19.67 |
18.22 |
19.50 |
182.6M |
| 2022-05-27 |
17.20 |
18.50 |
17.20 |
18.50 |
242.0M |
| 2022-05-26 |
16.55 |
17.15 |
16.43 |
16.82 |
101.5M |
| 2022-05-25 |
15.91 |
16.95 |
15.91 |
16.62 |
152.8M |
| 2022-05-24 |
16.14 |
16.32 |
15.85 |
15.94 |
106.3M |
| 2022-05-23 |
15.66 |
16.33 |
15.61 |
16.15 |
134.6M |
| 2022-05-20 |
15.55 |
16.05 |
15.55 |
15.72 |
106.2M |
| 2022-05-19 |
15.70 |
15.82 |
15.42 |
15.68 |
118.2M |
| 2022-05-18 |
15.61 |
16.53 |
15.28 |
16.15 |
151.5M |
| 2022-05-17 |
15.98 |
16.28 |
15.70 |
15.82 |
147.2M |
| 2022-05-16 |
15.45 |
16.03 |
15.43 |
15.71 |
185.3M |
| 2022-05-13 |
15.23 |
15.50 |
15.05 |
15.26 |
141.8M |
| 2022-05-12 |
15.67 |
15.75 |
14.95 |
15.01 |
170.7M |
| 2022-05-11 |
14.99 |
15.78 |
14.90 |
15.48 |
232.7M |
| 2022-05-10 |
15.40 |
15.50 |
14.89 |
15.21 |
249.7M |
| 2022-05-09 |
15.49 |
16.39 |
15.16 |
16.26 |
245.1M |
| 2022-05-06 |
15.81 |
16.66 |
15.65 |
15.68 |
294.6M |
| 2022-05-05 |
17.05 |
17.21 |
16.20 |
16.20 |
317.2M |
| 2022-04-29 |
16.00 |
17.01 |
15.51 |
17.01 |
418.6M |
| 2022-04-28 |
14.51 |
15.46 |
14.45 |
15.46 |
365.5M |
| 2022-04-27 |
14.03 |
14.98 |
13.80 |
14.98 |
418.3M |
| 2022-04-26 |
14.00 |
14.27 |
13.25 |
13.62 |
401.3M |
| 2022-04-25 |
15.69 |
16.11 |
13.78 |
14.29 |
598.0M |
| 2022-04-22 |
14.51 |
15.17 |
14.05 |
15.17 |
357.7M |
| 2022-04-21 |
12.96 |
15.55 |
12.96 |
13.79 |
882.3M |