| 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 |
23.05 |
23.15 |
22.95 |
23.05 |
11.1M |
| 2022-12-29 |
22.75 |
23.05 |
22.70 |
23.05 |
10.8M |
| 2022-12-28 |
22.90 |
23.00 |
22.80 |
22.95 |
6.8M |
| 2022-12-27 |
23.00 |
23.10 |
22.90 |
23.00 |
6.2M |
| 2022-12-26 |
22.95 |
23.00 |
22.85 |
23.00 |
4.4M |
| 2022-12-23 |
22.75 |
22.95 |
22.65 |
22.95 |
9.6M |
| 2022-12-22 |
22.85 |
22.95 |
22.70 |
22.85 |
24.4M |
| 2022-12-21 |
22.55 |
22.85 |
22.45 |
22.85 |
27.8M |
| 2022-12-20 |
22.75 |
22.80 |
22.45 |
22.70 |
32.8M |
| 2022-12-19 |
22.50 |
22.85 |
22.05 |
22.85 |
42.7M |
| 2022-12-16 |
21.70 |
22.85 |
21.65 |
22.85 |
36.8M |
| 2022-12-15 |
21.85 |
21.95 |
21.80 |
21.90 |
4.9M |
| 2022-12-14 |
21.85 |
22.00 |
21.80 |
22.00 |
9.4M |
| 2022-12-13 |
21.90 |
21.90 |
21.65 |
21.70 |
13.7M |
| 2022-12-12 |
21.75 |
21.95 |
21.55 |
21.95 |
8.1M |
| 2022-12-09 |
21.70 |
21.95 |
21.65 |
21.95 |
10.7M |
| 2022-12-08 |
21.55 |
21.70 |
21.45 |
21.65 |
7.7M |
| 2022-12-07 |
21.45 |
21.75 |
21.35 |
21.65 |
12.8M |
| 2022-12-06 |
21.70 |
21.75 |
21.50 |
21.70 |
9.1M |
| 2022-12-05 |
21.60 |
21.85 |
21.50 |
21.85 |
14.4M |
| 2022-12-02 |
21.55 |
21.65 |
21.50 |
21.55 |
14.5M |
| 2022-12-01 |
21.70 |
21.75 |
21.50 |
21.55 |
15.3M |
| 2022-11-30 |
21.40 |
21.65 |
21.30 |
21.65 |
49.4M |
| 2022-11-29 |
21.55 |
21.65 |
21.30 |
21.50 |
13.9M |
| 2022-11-28 |
21.35 |
21.75 |
21.25 |
21.75 |
13.1M |
| 2022-11-25 |
21.60 |
21.60 |
21.35 |
21.60 |
11.0M |
| 2022-11-24 |
21.20 |
21.85 |
21.20 |
21.85 |
11.0M |
| 2022-11-23 |
21.00 |
21.20 |
20.90 |
21.05 |
11.0M |
| 2022-11-22 |
20.95 |
20.95 |
20.70 |
20.90 |
19.3M |
| 2022-11-21 |
21.40 |
21.50 |
21.05 |
21.10 |
15.2M |
| 2022-11-18 |
21.65 |
21.70 |
21.45 |
21.65 |
10.6M |
| 2022-11-17 |
21.55 |
21.70 |
21.35 |
21.60 |
11.5M |
| 2022-11-16 |
21.90 |
22.10 |
21.70 |
21.70 |
12.1M |
| 2022-11-15 |
21.95 |
22.00 |
21.70 |
21.95 |
11.6M |
| 2022-11-14 |
22.05 |
22.10 |
21.65 |
22.00 |
19.1M |
| 2022-11-11 |
22.00 |
22.10 |
21.85 |
22.05 |
10.7M |
| 2022-11-10 |
21.80 |
21.90 |
21.65 |
21.75 |
7.6M |
| 2022-11-09 |
21.55 |
21.80 |
21.45 |
21.80 |
9.9M |
| 2022-11-08 |
21.45 |
21.50 |
21.25 |
21.45 |
12.1M |
| 2022-11-07 |
21.25 |
21.45 |
21.20 |
21.45 |
7.9M |
| 2022-11-04 |
20.80 |
21.30 |
20.70 |
21.30 |
11.4M |
| 2022-11-03 |
20.75 |
20.95 |
20.75 |
20.90 |
6.8M |
| 2022-11-02 |
21.00 |
21.20 |
20.90 |
21.15 |
6.5M |
| 2022-11-01 |
21.10 |
21.15 |
20.90 |
20.90 |
7.0M |
| 2022-10-31 |
20.85 |
21.10 |
20.80 |
21.10 |
9.6M |
| 2022-10-28 |
20.65 |
20.90 |
20.65 |
20.75 |
6.1M |
| 2022-10-27 |
20.65 |
20.80 |
20.55 |
20.60 |
13.2M |
| 2022-10-26 |
20.75 |
20.75 |
20.55 |
20.55 |
9.3M |
| 2022-10-25 |
20.85 |
20.85 |
20.60 |
20.75 |
8.4M |
| 2022-10-24 |
21.05 |
21.05 |
20.65 |
20.75 |
9.8M |
| 2022-10-21 |
21.15 |
21.20 |
20.80 |
20.85 |
19.7M |
| 2022-10-20 |
21.00 |
21.20 |
20.85 |
21.05 |
21.5M |
| 2022-10-19 |
21.10 |
21.40 |
21.00 |
21.05 |
20.1M |
| 2022-10-18 |
21.35 |
21.40 |
21.00 |
21.15 |
20.1M |
| 2022-10-17 |
21.30 |
21.40 |
21.10 |
21.25 |
17.5M |
| 2022-10-14 |
21.70 |
21.75 |
21.40 |
21.40 |
14.7M |
| 2022-10-13 |
21.45 |
21.70 |
21.30 |
21.70 |
16.6M |
| 2022-10-12 |
21.35 |
21.70 |
21.30 |
21.50 |
11.1M |
| 2022-10-11 |
21.45 |
21.65 |
21.30 |
21.35 |
16.0M |
| 2022-10-07 |
21.70 |
21.70 |
21.55 |
21.60 |
6.6M |
| 2022-10-06 |
21.75 |
21.90 |
21.70 |
21.70 |
8.5M |
| 2022-10-05 |
21.75 |
21.95 |
21.65 |
21.70 |
15.0M |
| 2022-10-04 |
21.65 |
22.00 |
21.60 |
21.70 |
16.0M |
| 2022-10-03 |
21.50 |
21.60 |
21.45 |
21.45 |
10.9M |
| 2022-09-30 |
21.70 |
21.80 |
21.50 |
21.70 |
18.2M |
| 2022-09-29 |
21.80 |
22.65 |
21.65 |
21.75 |
30.1M |
| 2022-09-28 |
21.80 |
21.95 |
21.60 |
21.70 |
22.4M |
| 2022-09-27 |
21.85 |
22.10 |
21.75 |
21.80 |
17.8M |
| 2022-09-26 |
22.00 |
22.10 |
21.90 |
21.90 |
18.7M |
| 2022-09-23 |
22.10 |
22.25 |
22.05 |
22.10 |
6.7M |
| 2022-09-22 |
22.20 |
22.30 |
22.00 |
22.05 |
32.1M |
| 2022-09-21 |
22.60 |
22.60 |
22.25 |
22.25 |
30.5M |
| 2022-09-20 |
22.55 |
22.70 |
22.40 |
22.70 |
31.7M |
| 2022-09-19 |
22.50 |
22.65 |
22.35 |
22.60 |
21.6M |
| 2022-09-16 |
22.65 |
22.90 |
22.40 |
22.50 |
42.6M |
| 2022-09-15 |
22.55 |
23.00 |
22.55 |
22.80 |
19.0M |
| 2022-09-14 |
22.70 |
22.85 |
22.55 |
22.55 |
15.6M |
| 2022-09-13 |
23.10 |
23.15 |
22.90 |
23.15 |
9.7M |
| 2022-09-12 |
23.05 |
23.10 |
22.80 |
23.00 |
10.6M |
| 2022-09-08 |
22.50 |
23.00 |
22.35 |
23.00 |
15.0M |
| 2022-09-07 |
22.55 |
22.65 |
22.30 |
22.45 |
12.6M |
| 2022-09-06 |
22.65 |
22.75 |
22.50 |
22.75 |
8.9M |
| 2022-09-05 |
22.40 |
22.70 |
22.40 |
22.55 |
8.1M |
| 2022-09-02 |
22.65 |
22.75 |
22.40 |
22.40 |
13.8M |
| 2022-09-01 |
22.55 |
22.85 |
22.50 |
22.65 |
17.9M |
| 2022-08-31 |
22.65 |
22.85 |
22.60 |
22.75 |
23.4M |
| 2022-08-30 |
22.65 |
22.90 |
22.55 |
22.70 |
10.7M |
| 2022-08-29 |
22.70 |
22.90 |
22.60 |
22.65 |
15.3M |
| 2022-08-26 |
23.15 |
23.20 |
22.95 |
23.00 |
6.5M |
| 2022-08-25 |
23.00 |
23.20 |
23.00 |
23.15 |
7.0M |
| 2022-08-24 |
22.90 |
23.15 |
22.85 |
22.95 |
11.6M |
| 2022-08-23 |
23.05 |
23.20 |
22.90 |
22.90 |
10.4M |
| 2022-08-22 |
22.70 |
23.25 |
22.70 |
23.15 |
14.7M |
| 2022-08-19 |
22.60 |
23.00 |
22.60 |
22.90 |
10.7M |
| 2022-08-18 |
22.55 |
22.80 |
22.45 |
22.75 |
7.3M |
| 2022-08-17 |
22.55 |
22.60 |
22.40 |
22.60 |
8.0M |
| 2022-08-16 |
22.30 |
22.65 |
22.25 |
22.50 |
13.2M |
| 2022-08-15 |
22.80 |
22.85 |
22.30 |
22.45 |
32.8M |
| 2022-08-12 |
23.25 |
23.35 |
22.95 |
23.05 |
9.8M |
| 2022-08-11 |
23.30 |
23.30 |
23.05 |
23.25 |
11.4M |
| 2022-08-10 |
22.90 |
23.20 |
22.90 |
23.00 |
10.7M |
| 2022-08-09 |
23.10 |
23.15 |
22.95 |
23.10 |
7.4M |
| 2022-08-08 |
23.00 |
23.10 |
22.95 |
23.10 |
5.7M |
| 2022-08-05 |
23.15 |
23.20 |
22.90 |
22.95 |
8.4M |
| 2022-08-04 |
23.00 |
23.15 |
22.85 |
22.85 |
9.8M |
| 2022-08-03 |
22.85 |
23.10 |
22.80 |
23.10 |
10.1M |
| 2022-08-02 |
22.80 |
23.15 |
22.75 |
22.95 |
12.7M |
| 2022-08-01 |
22.90 |
23.10 |
22.80 |
23.10 |
8.7M |
| 2022-07-29 |
23.15 |
23.15 |
22.75 |
22.80 |
9.3M |
| 2022-07-28 |
23.00 |
23.05 |
22.85 |
23.05 |
7.7M |
| 2022-07-27 |
22.70 |
22.95 |
22.65 |
22.95 |
8.3M |
| 2022-07-26 |
22.65 |
22.85 |
22.50 |
22.60 |
9.1M |
| 2022-07-25 |
22.70 |
22.90 |
22.50 |
22.80 |
6.0M |
| 2022-07-22 |
22.30 |
22.70 |
22.30 |
22.70 |
18.9M |
| 2022-07-21 |
22.15 |
22.45 |
21.95 |
22.40 |
19.0M |
| 2022-07-20 |
21.95 |
22.20 |
21.90 |
22.10 |
21.2M |
| 2022-07-19 |
21.90 |
21.95 |
21.65 |
21.95 |
20.2M |
| 2022-07-18 |
21.85 |
22.10 |
21.65 |
21.90 |
20.0M |
| 2022-07-15 |
22.00 |
22.10 |
21.80 |
21.85 |
8.8M |
| 2022-07-14 |
22.10 |
22.25 |
22.00 |
22.00 |
9.7M |
| 2022-07-13 |
22.20 |
22.40 |
22.00 |
22.25 |
17.0M |
| 2022-07-12 |
21.90 |
21.95 |
21.45 |
21.85 |
15.4M |
| 2022-07-11 |
22.00 |
22.10 |
21.80 |
21.90 |
6.1M |
| 2022-07-08 |
21.65 |
22.00 |
21.65 |
21.90 |
7.0M |
| 2022-07-07 |
21.40 |
21.85 |
21.30 |
21.65 |
10.5M |
| 2022-07-06 |
22.15 |
22.15 |
21.35 |
21.40 |
22.6M |
| 2022-07-05 |
22.55 |
22.60 |
22.05 |
22.15 |
12.6M |
| 2022-07-04 |
22.50 |
22.70 |
22.20 |
22.30 |
9.9M |
| 2022-07-01 |
22.55 |
22.55 |
22.25 |
22.40 |
23.5M |
| 2022-06-30 |
22.60 |
22.80 |
22.40 |
22.75 |
25.2M |
| 2022-06-29 |
22.65 |
22.75 |
22.50 |
22.55 |
11.3M |
| 2022-06-28 |
22.90 |
22.95 |
22.65 |
22.90 |
10.2M |
| 2022-06-27 |
22.95 |
23.05 |
22.70 |
22.80 |
10.6M |
| 2022-06-24 |
23.00 |
23.00 |
22.55 |
22.75 |
9.9M |
| 2022-06-23 |
22.90 |
22.95 |
22.55 |
22.85 |
10.0M |
| 2022-06-22 |
22.90 |
22.95 |
22.60 |
22.70 |
9.4M |
| 2022-06-21 |
22.60 |
22.95 |
22.35 |
22.95 |
14.9M |
| 2022-06-20 |
22.45 |
22.80 |
22.15 |
22.35 |
17.7M |
| 2022-06-17 |
22.60 |
22.70 |
22.40 |
22.55 |
27.3M |
| 2022-06-16 |
23.00 |
23.05 |
22.75 |
22.75 |
10.5M |
| 2022-06-15 |
22.85 |
23.00 |
22.85 |
22.85 |
8.8M |
| 2022-06-14 |
23.00 |
23.00 |
22.80 |
22.80 |
8.7M |
| 2022-06-13 |
22.80 |
23.15 |
22.60 |
23.00 |
14.7M |
| 2022-06-10 |
22.90 |
23.05 |
22.85 |
23.00 |
8.3M |
| 2022-06-09 |
23.05 |
23.20 |
23.00 |
23.00 |
8.5M |
| 2022-06-08 |
23.05 |
23.30 |
23.05 |
23.20 |
9.3M |
| 2022-06-07 |
23.10 |
23.25 |
22.95 |
23.00 |
10.4M |
| 2022-06-06 |
22.95 |
23.25 |
22.85 |
23.20 |
7.8M |
| 2022-06-02 |
22.90 |
23.20 |
22.85 |
23.10 |
8.1M |
| 2022-06-01 |
22.95 |
23.35 |
22.95 |
23.05 |
16.2M |
| 2022-05-31 |
22.95 |
23.05 |
22.80 |
23.00 |
42.4M |
| 2022-05-30 |
22.90 |
23.00 |
22.85 |
22.95 |
13.9M |
| 2022-05-27 |
22.65 |
22.90 |
22.60 |
22.80 |
12.4M |
| 2022-05-26 |
22.65 |
22.75 |
22.40 |
22.50 |
15.0M |
| 2022-05-25 |
22.40 |
22.75 |
22.20 |
22.60 |
15.4M |
| 2022-05-24 |
22.25 |
22.45 |
22.20 |
22.20 |
13.2M |
| 2022-05-23 |
22.60 |
22.65 |
22.15 |
22.20 |
18.6M |
| 2022-05-20 |
22.90 |
22.95 |
22.55 |
22.60 |
15.1M |
| 2022-05-19 |
22.55 |
23.10 |
22.55 |
22.90 |
13.9M |
| 2022-05-18 |
22.80 |
23.10 |
22.75 |
23.05 |
28.0M |
| 2022-05-17 |
23.10 |
23.10 |
22.75 |
22.90 |
15.2M |
| 2022-05-16 |
22.80 |
23.05 |
22.40 |
23.00 |
24.6M |
| 2022-05-13 |
22.90 |
22.90 |
22.25 |
22.90 |
28.0M |
| 2022-05-12 |
23.00 |
23.00 |
22.75 |
23.00 |
21.9M |
| 2022-05-11 |
23.05 |
23.05 |
22.70 |
23.00 |
16.8M |
| 2022-05-10 |
22.50 |
23.10 |
22.15 |
23.05 |
22.2M |
| 2022-05-09 |
22.55 |
22.90 |
22.40 |
22.65 |
13.8M |
| 2022-05-06 |
22.30 |
22.70 |
22.20 |
22.60 |
17.3M |
| 2022-05-05 |
22.90 |
23.00 |
22.50 |
22.55 |
12.8M |
| 2022-05-04 |
22.30 |
22.80 |
22.25 |
22.65 |
16.6M |
| 2022-05-03 |
22.25 |
22.35 |
22.05 |
22.10 |
10.3M |
| 2022-04-29 |
22.10 |
22.40 |
22.00 |
22.25 |
14.1M |
| 2022-04-28 |
22.05 |
22.10 |
21.75 |
22.00 |
21.5M |
| 2022-04-27 |
22.35 |
22.35 |
21.95 |
22.10 |
29.1M |
| 2022-04-26 |
22.30 |
22.60 |
22.25 |
22.60 |
25.3M |
| 2022-04-22 |
23.00 |
23.10 |
22.70 |
22.80 |
105.6M |
| 2022-04-21 |
25.30 |
25.50 |
25.25 |
25.40 |
36.9M |
| 2022-04-20 |
25.40 |
25.40 |
25.15 |
25.20 |
32.7M |
| 2022-04-19 |
25.40 |
25.50 |
25.20 |
25.20 |
26.1M |
| 2022-04-18 |
25.50 |
25.50 |
25.25 |
25.40 |
26.1M |
| 2022-04-15 |
25.40 |
25.45 |
25.20 |
25.45 |
17.5M |
| 2022-04-14 |
25.65 |
25.65 |
25.40 |
25.40 |
17.0M |
| 2022-04-13 |
25.30 |
25.70 |
25.30 |
25.70 |
18.0M |
| 2022-04-12 |
25.50 |
25.60 |
25.30 |
25.35 |
23.0M |
| 2022-04-11 |
26.15 |
26.15 |
25.50 |
25.65 |
27.1M |
| 2022-04-08 |
26.20 |
26.35 |
26.00 |
26.15 |
22.2M |
| 2022-04-07 |
26.60 |
26.65 |
26.05 |
26.05 |
30.1M |
| 2022-04-06 |
26.65 |
26.90 |
26.55 |
26.90 |
17.4M |
| 2022-04-01 |
26.70 |
26.90 |
26.60 |
26.90 |
11.0M |
| 2022-03-31 |
26.95 |
27.00 |
26.80 |
26.80 |
14.1M |
| 2022-03-30 |
27.00 |
27.05 |
26.90 |
26.90 |
10.8M |
| 2022-03-29 |
27.10 |
27.15 |
26.85 |
26.95 |
12.1M |
| 2022-03-28 |
26.85 |
27.20 |
26.75 |
27.20 |
11.0M |
| 2022-03-25 |
26.90 |
27.00 |
26.80 |
27.00 |
7.7M |
| 2022-03-24 |
26.75 |
26.90 |
26.70 |
26.90 |
9.7M |
| 2022-03-23 |
27.00 |
27.00 |
26.70 |
26.75 |
15.0M |
| 2022-03-22 |
26.80 |
27.00 |
26.60 |
27.00 |
14.5M |
| 2022-03-21 |
27.00 |
27.00 |
26.70 |
26.80 |
14.8M |
| 2022-03-18 |
26.80 |
27.00 |
26.70 |
27.00 |
27.8M |
| 2022-03-17 |
27.05 |
27.20 |
26.70 |
26.80 |
29.2M |
| 2022-03-16 |
26.20 |
27.10 |
26.20 |
27.00 |
62.4M |
| 2022-03-15 |
25.80 |
25.95 |
25.65 |
25.80 |
11.3M |
| 2022-03-14 |
25.90 |
25.95 |
25.70 |
25.90 |
9.8M |
| 2022-03-11 |
25.70 |
25.85 |
25.55 |
25.85 |
7.8M |
| 2022-03-10 |
25.45 |
25.75 |
25.35 |
25.70 |
9.1M |
| 2022-03-09 |
25.25 |
25.35 |
25.10 |
25.30 |
6.5M |
| 2022-03-08 |
25.00 |
25.30 |
24.95 |
25.10 |
17.8M |
| 2022-03-07 |
25.55 |
25.55 |
25.00 |
25.35 |
21.6M |
| 2022-03-04 |
25.75 |
25.85 |
25.60 |
25.70 |
6.5M |
| 2022-03-03 |
25.90 |
26.10 |
25.75 |
25.95 |
10.2M |
| 2022-03-02 |
25.80 |
25.90 |
25.65 |
25.75 |
10.5M |
| 2022-03-01 |
25.55 |
25.90 |
25.50 |
25.80 |
13.2M |
| 2022-02-25 |
25.45 |
25.55 |
25.20 |
25.40 |
18.7M |
| 2022-02-24 |
25.65 |
25.70 |
25.35 |
25.50 |
18.2M |
| 2022-02-23 |
25.80 |
25.95 |
25.70 |
25.85 |
9.1M |
| 2022-02-22 |
25.65 |
25.85 |
25.40 |
25.85 |
14.4M |
| 2022-02-21 |
25.75 |
25.75 |
25.45 |
25.65 |
14.0M |
| 2022-02-18 |
25.40 |
25.75 |
25.35 |
25.75 |
11.5M |
| 2022-02-17 |
25.45 |
25.50 |
25.30 |
25.50 |
11.0M |
| 2022-02-16 |
25.40 |
25.45 |
25.25 |
25.35 |
9.8M |
| 2022-02-15 |
25.20 |
25.45 |
25.20 |
25.25 |
13.3M |
| 2022-02-14 |
25.60 |
25.65 |
25.35 |
25.50 |
11.2M |
| 2022-02-11 |
25.65 |
25.85 |
25.50 |
25.75 |
11.7M |
| 2022-02-10 |
25.60 |
25.75 |
25.50 |
25.70 |
17.8M |
| 2022-02-09 |
25.55 |
25.80 |
25.40 |
25.80 |
15.4M |
| 2022-02-08 |
25.30 |
25.60 |
25.25 |
25.55 |
12.8M |
| 2022-02-07 |
25.10 |
25.30 |
25.05 |
25.15 |
18.6M |
| 2022-01-26 |
25.20 |
25.30 |
25.10 |
25.20 |
13.7M |
| 2022-01-25 |
25.15 |
25.30 |
25.05 |
25.25 |
15.0M |
| 2022-01-24 |
25.05 |
25.45 |
25.00 |
25.45 |
17.8M |
| 2022-01-21 |
25.35 |
25.45 |
25.00 |
25.45 |
25.5M |
| 2022-01-20 |
25.40 |
25.50 |
25.30 |
25.45 |
8.8M |
| 2022-01-19 |
25.35 |
25.55 |
25.25 |
25.45 |
14.9M |
| 2022-01-18 |
25.30 |
25.70 |
25.20 |
25.45 |
22.6M |
| 2022-01-17 |
25.05 |
25.30 |
25.00 |
25.30 |
13.5M |
| 2022-01-14 |
24.90 |
25.15 |
24.85 |
25.15 |
16.6M |
| 2022-01-13 |
24.95 |
25.00 |
24.85 |
25.00 |
11.3M |
| 2022-01-12 |
25.00 |
25.10 |
24.75 |
24.90 |
12.8M |
| 2022-01-11 |
24.95 |
25.00 |
24.85 |
25.00 |
12.8M |
| 2022-01-10 |
24.75 |
24.85 |
24.60 |
24.85 |
12.4M |
| 2022-01-07 |
24.65 |
24.80 |
24.55 |
24.75 |
14.8M |
| 2022-01-06 |
24.50 |
24.65 |
24.40 |
24.65 |
11.8M |
| 2022-01-05 |
24.30 |
24.55 |
24.25 |
24.55 |
18.1M |
| 2022-01-04 |
24.30 |
24.45 |
24.15 |
24.35 |
9.7M |
| 2022-01-03 |
24.25 |
24.30 |
24.15 |
24.30 |
7.2M |