| 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 |
17.05 |
17.69 |
16.80 |
17.42 |
2.4M |
| 2022-12-29 |
17.03 |
17.37 |
16.92 |
16.97 |
1.2M |
| 2022-12-28 |
17.30 |
17.35 |
17.00 |
17.05 |
1.1M |
| 2022-12-27 |
17.09 |
17.39 |
16.90 |
17.27 |
1.2M |
| 2022-12-26 |
16.79 |
17.31 |
16.51 |
17.10 |
2.3M |
| 2022-12-23 |
16.67 |
17.09 |
16.50 |
16.66 |
1.4M |
| 2022-12-22 |
17.60 |
17.68 |
16.62 |
16.64 |
2.0M |
| 2022-12-21 |
17.65 |
17.69 |
17.28 |
17.48 |
1.2M |
| 2022-12-20 |
17.44 |
17.65 |
17.16 |
17.51 |
1.2M |
| 2022-12-19 |
17.93 |
17.94 |
17.30 |
17.44 |
1.5M |
| 2022-12-16 |
18.38 |
18.38 |
17.79 |
17.81 |
1.8M |
| 2022-12-15 |
18.72 |
18.85 |
18.25 |
18.35 |
1.4M |
| 2022-12-14 |
18.33 |
19.14 |
18.29 |
18.69 |
2.1M |
| 2022-12-13 |
18.50 |
18.52 |
18.20 |
18.35 |
1.3M |
| 2022-12-12 |
18.70 |
18.80 |
18.20 |
18.45 |
1.8M |
| 2022-12-09 |
19.00 |
19.20 |
18.60 |
18.71 |
1.9M |
| 2022-12-08 |
19.30 |
19.41 |
18.93 |
19.00 |
1.7M |
| 2022-12-07 |
19.25 |
19.51 |
18.69 |
19.41 |
2.7M |
| 2022-12-06 |
19.38 |
19.90 |
19.11 |
19.25 |
3.0M |
| 2022-12-05 |
19.78 |
19.80 |
19.10 |
19.66 |
3.4M |
| 2022-12-02 |
19.50 |
19.85 |
19.33 |
19.78 |
3.2M |
| 2022-12-01 |
19.30 |
19.68 |
19.11 |
19.55 |
3.2M |
| 2022-11-30 |
18.91 |
19.71 |
18.80 |
19.33 |
4.1M |
| 2022-11-29 |
19.30 |
19.36 |
18.87 |
18.91 |
3.4M |
| 2022-11-28 |
18.97 |
19.64 |
18.82 |
19.42 |
3.1M |
| 2022-11-25 |
19.74 |
20.10 |
19.36 |
19.45 |
4.9M |
| 2022-11-24 |
19.91 |
20.54 |
19.43 |
19.73 |
7.3M |
| 2022-11-23 |
20.68 |
21.20 |
19.58 |
19.62 |
12.8M |
| 2022-11-22 |
17.79 |
19.60 |
17.65 |
19.60 |
4.7M |
| 2022-11-21 |
17.65 |
17.94 |
17.22 |
17.82 |
1.3M |
| 2022-11-18 |
18.06 |
18.12 |
17.64 |
17.76 |
1.7M |
| 2022-11-17 |
18.44 |
18.44 |
17.82 |
18.06 |
2.1M |
| 2022-11-16 |
17.80 |
18.75 |
17.80 |
18.48 |
3.2M |
| 2022-11-15 |
17.50 |
17.80 |
17.50 |
17.80 |
1.5M |
| 2022-11-14 |
17.70 |
18.05 |
17.48 |
17.62 |
1.5M |
| 2022-11-11 |
17.94 |
18.00 |
17.63 |
17.72 |
1.6M |
| 2022-11-10 |
18.15 |
18.16 |
17.65 |
17.70 |
2.3M |
| 2022-11-09 |
17.50 |
18.28 |
17.45 |
18.14 |
2.6M |
| 2022-11-08 |
17.49 |
17.70 |
17.09 |
17.47 |
2.1M |
| 2022-11-07 |
17.00 |
17.50 |
16.91 |
17.44 |
2.4M |
| 2022-11-04 |
16.92 |
17.19 |
16.83 |
16.90 |
2.3M |
| 2022-11-03 |
16.41 |
17.11 |
16.16 |
16.88 |
3.0M |
| 2022-11-02 |
16.00 |
16.74 |
15.95 |
16.42 |
2.5M |
| 2022-11-01 |
15.44 |
16.18 |
15.43 |
16.14 |
2.8M |
| 2022-10-31 |
15.15 |
15.46 |
14.76 |
15.30 |
1.5M |
| 2022-10-28 |
16.05 |
16.05 |
15.08 |
15.18 |
3.0M |
| 2022-10-27 |
15.89 |
16.21 |
15.83 |
16.12 |
1.9M |
| 2022-10-26 |
15.78 |
16.09 |
15.71 |
15.77 |
1.7M |
| 2022-10-25 |
15.98 |
16.13 |
15.50 |
15.73 |
1.9M |
| 2022-10-24 |
15.77 |
16.50 |
15.77 |
15.90 |
2.1M |
| 2022-10-21 |
15.97 |
16.24 |
15.76 |
15.91 |
1.4M |
| 2022-10-20 |
16.18 |
16.18 |
15.68 |
15.99 |
1.6M |
| 2022-10-19 |
16.51 |
16.53 |
16.05 |
16.08 |
2.6M |
| 2022-10-18 |
16.36 |
17.15 |
16.18 |
16.65 |
3.9M |
| 2022-10-17 |
16.30 |
16.35 |
16.10 |
16.35 |
1.5M |
| 2022-10-14 |
15.99 |
16.36 |
15.90 |
16.29 |
2.2M |
| 2022-10-13 |
15.65 |
15.94 |
15.46 |
15.86 |
2.1M |
| 2022-10-12 |
15.72 |
15.87 |
15.25 |
15.81 |
2.1M |
| 2022-10-11 |
15.70 |
15.90 |
15.28 |
15.55 |
1.8M |
| 2022-10-10 |
16.21 |
16.57 |
15.55 |
15.70 |
2.6M |
| 2022-09-30 |
16.00 |
16.19 |
15.75 |
15.81 |
1.3M |
| 2022-09-29 |
16.30 |
16.46 |
15.92 |
16.00 |
1.9M |
| 2022-09-28 |
16.76 |
17.14 |
16.11 |
16.11 |
2.6M |
| 2022-09-27 |
16.71 |
16.97 |
16.35 |
16.70 |
1.8M |
| 2022-09-26 |
16.83 |
17.11 |
16.53 |
16.60 |
2.6M |
| 2022-09-23 |
17.34 |
17.41 |
16.65 |
16.92 |
2.8M |
| 2022-09-22 |
17.45 |
17.68 |
17.12 |
17.25 |
2.3M |
| 2022-09-21 |
17.45 |
17.65 |
17.10 |
17.52 |
2.5M |
| 2022-09-20 |
17.62 |
17.84 |
17.24 |
17.33 |
2.4M |
| 2022-09-19 |
17.05 |
17.85 |
16.75 |
17.50 |
3.7M |
| 2022-09-16 |
17.80 |
17.95 |
17.01 |
17.05 |
4.3M |
| 2022-09-15 |
18.92 |
19.40 |
17.60 |
17.85 |
6.0M |
| 2022-09-14 |
18.70 |
19.50 |
18.42 |
19.07 |
6.3M |
| 2022-09-13 |
18.65 |
19.40 |
18.49 |
18.69 |
5.8M |
| 2022-09-09 |
18.40 |
18.67 |
18.13 |
18.50 |
5.0M |
| 2022-09-08 |
19.75 |
19.77 |
18.01 |
18.37 |
10.0M |
| 2022-09-07 |
20.79 |
20.93 |
19.37 |
19.77 |
11.1M |
| 2022-09-06 |
20.56 |
21.20 |
19.61 |
21.10 |
10.0M |
| 2022-09-05 |
21.27 |
22.15 |
20.88 |
21.20 |
11.7M |
| 2022-09-02 |
21.03 |
22.21 |
20.30 |
21.75 |
14.1M |
| 2022-09-01 |
19.55 |
22.17 |
19.55 |
22.17 |
15.7M |
| 2022-08-31 |
20.57 |
22.21 |
19.71 |
20.15 |
14.4M |
| 2022-08-30 |
23.50 |
24.49 |
20.86 |
20.86 |
16.6M |
| 2022-08-29 |
23.10 |
23.18 |
20.11 |
23.18 |
13.6M |
| 2022-08-26 |
20.06 |
21.07 |
19.71 |
21.07 |
14.3M |
| 2022-08-25 |
17.37 |
19.15 |
16.91 |
19.15 |
7.1M |
| 2022-08-24 |
17.72 |
17.95 |
17.09 |
17.41 |
7.1M |
| 2022-08-23 |
16.66 |
17.29 |
16.66 |
17.28 |
6.5M |
| 2022-08-22 |
15.82 |
17.58 |
15.52 |
16.81 |
7.4M |
| 2022-08-19 |
15.91 |
16.72 |
15.82 |
15.98 |
3.1M |
| 2022-08-18 |
16.20 |
16.20 |
15.83 |
15.88 |
1.3M |
| 2022-08-17 |
16.36 |
16.45 |
15.98 |
16.08 |
2.3M |
| 2022-08-16 |
16.48 |
16.63 |
16.28 |
16.32 |
2.4M |
| 2022-08-15 |
16.24 |
16.88 |
16.09 |
16.58 |
4.7M |
| 2022-08-12 |
16.10 |
16.44 |
15.98 |
16.24 |
2.2M |
| 2022-08-11 |
15.72 |
16.12 |
15.72 |
16.05 |
1.9M |
| 2022-08-10 |
15.52 |
15.73 |
15.52 |
15.72 |
1.0M |
| 2022-08-09 |
15.76 |
15.80 |
15.58 |
15.63 |
1.0M |
| 2022-08-08 |
15.10 |
15.68 |
15.08 |
15.65 |
1.4M |
| 2022-08-05 |
15.08 |
15.29 |
14.88 |
15.18 |
1.3M |
| 2022-08-04 |
14.69 |
15.20 |
14.69 |
15.19 |
1.7M |
| 2022-08-03 |
14.82 |
15.22 |
14.02 |
14.67 |
1.7M |
| 2022-08-02 |
15.60 |
15.60 |
14.60 |
14.78 |
2.4M |
| 2022-08-01 |
15.74 |
15.77 |
15.48 |
15.65 |
1.3M |
| 2022-07-29 |
15.86 |
15.99 |
15.62 |
15.71 |
1.6M |
| 2022-07-28 |
16.07 |
16.12 |
15.84 |
15.86 |
1.4M |
| 2022-07-27 |
15.78 |
16.06 |
15.75 |
15.96 |
1.5M |
| 2022-07-26 |
15.72 |
15.87 |
15.46 |
15.86 |
1.3M |
| 2022-07-25 |
16.16 |
16.17 |
15.61 |
15.70 |
1.4M |
| 2022-07-22 |
16.07 |
16.35 |
15.84 |
16.00 |
1.9M |
| 2022-07-21 |
16.33 |
16.39 |
16.05 |
16.08 |
1.6M |
| 2022-07-20 |
16.25 |
16.45 |
16.17 |
16.32 |
2.0M |
| 2022-07-19 |
15.99 |
16.33 |
15.89 |
16.25 |
2.5M |
| 2022-07-18 |
15.17 |
15.95 |
15.10 |
15.88 |
2.4M |
| 2022-07-15 |
15.99 |
16.10 |
15.40 |
15.40 |
2.4M |
| 2022-07-14 |
15.92 |
15.95 |
15.50 |
15.95 |
2.3M |
| 2022-07-13 |
15.38 |
15.80 |
15.21 |
15.77 |
2.3M |
| 2022-07-12 |
16.01 |
16.03 |
15.44 |
15.46 |
2.1M |
| 2022-07-11 |
15.71 |
15.99 |
15.40 |
15.90 |
2.2M |
| 2022-07-08 |
15.73 |
15.98 |
15.73 |
15.81 |
1.9M |
| 2022-07-07 |
15.52 |
15.76 |
15.52 |
15.58 |
1.8M |
| 2022-07-06 |
16.00 |
16.04 |
15.48 |
15.63 |
2.7M |
| 2022-07-05 |
16.20 |
16.34 |
15.88 |
16.00 |
2.2M |
| 2022-07-04 |
16.31 |
16.45 |
16.12 |
16.18 |
2.0M |
| 2022-07-01 |
16.38 |
16.41 |
16.08 |
16.31 |
2.4M |
| 2022-06-30 |
16.04 |
16.38 |
16.02 |
16.38 |
2.7M |
| 2022-06-29 |
16.83 |
16.83 |
16.09 |
16.10 |
4.4M |
| 2022-06-28 |
16.58 |
16.86 |
16.58 |
16.85 |
3.6M |
| 2022-06-27 |
16.52 |
16.74 |
16.46 |
16.65 |
3.2M |
| 2022-06-24 |
16.70 |
16.74 |
16.34 |
16.52 |
3.1M |
| 2022-06-23 |
16.42 |
16.60 |
16.21 |
16.57 |
3.0M |
| 2022-06-22 |
16.76 |
16.85 |
16.43 |
16.43 |
3.0M |
| 2022-06-21 |
17.08 |
17.15 |
16.41 |
16.83 |
4.1M |
| 2022-06-20 |
16.83 |
17.12 |
16.68 |
17.05 |
3.9M |
| 2022-06-17 |
17.22 |
17.32 |
16.76 |
16.97 |
4.7M |
| 2022-06-16 |
17.68 |
17.90 |
17.05 |
17.21 |
7.5M |
| 2022-06-15 |
18.71 |
18.71 |
17.80 |
17.88 |
9.2M |
| 2022-06-14 |
18.00 |
19.32 |
17.72 |
18.91 |
12.0M |
| 2022-06-13 |
18.79 |
18.80 |
17.70 |
17.97 |
8.9M |
| 2022-06-10 |
18.60 |
19.09 |
18.16 |
18.87 |
8.9M |
| 2022-06-09 |
18.58 |
19.39 |
18.55 |
19.11 |
11.8M |
| 2022-06-08 |
19.39 |
19.44 |
18.09 |
18.60 |
14.0M |
| 2022-06-07 |
21.87 |
22.30 |
19.49 |
19.74 |
18.5M |
| 2022-06-06 |
22.01 |
23.40 |
20.30 |
21.63 |
20.6M |
| 2022-06-02 |
20.15 |
21.80 |
20.15 |
21.33 |
17.8M |
| 2022-06-01 |
23.01 |
24.60 |
21.60 |
22.39 |
21.6M |
| 2022-05-31 |
20.66 |
22.40 |
18.90 |
22.40 |
22.4M |
| 2022-05-30 |
18.98 |
20.36 |
18.80 |
20.36 |
10.0M |
| 2022-05-27 |
16.70 |
18.51 |
16.64 |
18.51 |
11.5M |
| 2022-05-26 |
16.76 |
17.30 |
16.31 |
16.83 |
10.1M |
| 2022-05-25 |
16.07 |
17.10 |
15.70 |
16.90 |
10.8M |
| 2022-05-24 |
16.50 |
17.25 |
16.13 |
16.15 |
13.3M |
| 2022-05-23 |
17.92 |
18.48 |
17.92 |
17.92 |
5.8M |
| 2022-05-20 |
20.69 |
21.99 |
18.28 |
19.91 |
22.2M |
| 2022-05-19 |
19.16 |
20.25 |
19.16 |
20.25 |
7.1M |
| 2022-05-18 |
16.74 |
18.41 |
16.24 |
18.41 |
10.9M |
| 2022-05-17 |
15.35 |
16.74 |
15.25 |
16.74 |
3.7M |
| 2022-05-16 |
15.47 |
15.69 |
15.15 |
15.22 |
3.1M |
| 2022-05-13 |
15.44 |
15.97 |
15.30 |
15.47 |
3.6M |
| 2022-05-12 |
15.21 |
15.49 |
15.12 |
15.44 |
3.9M |
| 2022-05-11 |
15.80 |
15.80 |
15.22 |
15.29 |
4.9M |
| 2022-05-10 |
15.87 |
15.95 |
15.53 |
15.80 |
4.9M |
| 2022-05-09 |
15.19 |
16.19 |
14.95 |
16.19 |
6.1M |
| 2022-05-06 |
14.78 |
15.54 |
14.58 |
15.34 |
5.4M |
| 2022-05-05 |
15.00 |
15.10 |
14.40 |
15.04 |
4.5M |
| 2022-04-29 |
14.03 |
14.70 |
14.03 |
14.70 |
3.6M |
| 2022-04-28 |
13.68 |
14.20 |
13.68 |
14.15 |
3.1M |
| 2022-04-27 |
12.78 |
14.11 |
12.36 |
13.90 |
3.6M |
| 2022-04-26 |
12.98 |
13.23 |
12.62 |
13.00 |
2.2M |
| 2022-04-25 |
14.45 |
14.90 |
13.01 |
13.06 |
4.5M |
| 2022-04-22 |
13.95 |
14.40 |
13.90 |
14.38 |
2.1M |
| 2022-04-21 |
14.50 |
14.57 |
13.96 |
14.03 |
2.3M |
| 2022-04-20 |
14.60 |
14.85 |
14.31 |
14.59 |
2.4M |
| 2022-04-19 |
14.27 |
14.50 |
14.09 |
14.44 |
2.4M |
| 2022-04-18 |
13.85 |
14.27 |
13.52 |
14.27 |
1.8M |
| 2022-04-15 |
14.10 |
14.10 |
13.80 |
13.90 |
1.9M |
| 2022-04-14 |
13.72 |
14.20 |
13.51 |
14.17 |
2.5M |
| 2022-04-13 |
13.77 |
14.37 |
13.50 |
13.74 |
2.4M |
| 2022-04-12 |
13.06 |
13.52 |
12.93 |
13.45 |
0.9M |
| 2022-04-11 |
13.41 |
13.55 |
12.95 |
13.06 |
1.4M |
| 2022-04-08 |
13.78 |
13.82 |
13.38 |
13.57 |
1.6M |
| 2022-04-07 |
13.99 |
14.05 |
13.68 |
13.78 |
1.2M |
| 2022-04-06 |
13.78 |
14.19 |
13.76 |
14.06 |
1.6M |
| 2022-04-01 |
13.87 |
13.93 |
13.60 |
13.78 |
1.2M |
| 2022-03-31 |
13.76 |
13.98 |
13.55 |
13.93 |
0.9M |
| 2022-03-30 |
14.02 |
14.10 |
13.61 |
13.76 |
1.0M |
| 2022-03-29 |
13.98 |
14.14 |
13.78 |
13.86 |
1.1M |
| 2022-03-28 |
13.74 |
14.19 |
13.48 |
14.00 |
1.7M |
| 2022-03-25 |
13.52 |
13.92 |
13.36 |
13.84 |
1.7M |
| 2022-03-24 |
13.52 |
13.60 |
13.32 |
13.40 |
0.9M |
| 2022-03-23 |
13.50 |
13.50 |
13.26 |
13.40 |
1.0M |
| 2022-03-22 |
13.41 |
13.55 |
13.31 |
13.42 |
0.8M |
| 2022-03-21 |
13.35 |
13.40 |
13.15 |
13.39 |
0.9M |
| 2022-03-18 |
12.70 |
13.30 |
12.70 |
13.30 |
1.3M |
| 2022-03-17 |
12.72 |
12.88 |
12.62 |
12.80 |
1.6M |
| 2022-03-16 |
12.77 |
12.77 |
12.14 |
12.60 |
1.8M |
| 2022-03-15 |
13.21 |
13.22 |
12.34 |
12.34 |
2.4M |
| 2022-03-14 |
14.05 |
14.05 |
13.26 |
13.27 |
1.6M |
| 2022-03-11 |
13.83 |
13.99 |
13.37 |
13.92 |
2.0M |
| 2022-03-10 |
13.92 |
14.14 |
13.61 |
13.93 |
1.9M |
| 2022-03-09 |
14.10 |
14.10 |
13.22 |
13.91 |
2.3M |
| 2022-03-08 |
14.27 |
14.32 |
13.80 |
13.86 |
2.3M |
| 2022-03-07 |
14.93 |
15.00 |
14.31 |
14.50 |
2.7M |
| 2022-03-04 |
15.15 |
15.18 |
14.36 |
14.48 |
5.3M |
| 2022-03-03 |
14.66 |
15.55 |
14.60 |
15.47 |
6.8M |
| 2022-03-02 |
15.00 |
15.50 |
14.30 |
14.63 |
4.3M |
| 2022-03-01 |
14.13 |
14.44 |
13.99 |
14.25 |
2.6M |
| 2022-02-28 |
14.80 |
14.90 |
14.00 |
14.15 |
4.2M |
| 2022-02-25 |
13.89 |
14.66 |
13.81 |
14.50 |
4.9M |
| 2022-02-24 |
13.63 |
14.45 |
13.58 |
13.95 |
6.2M |
| 2022-02-23 |
13.88 |
14.00 |
13.50 |
13.69 |
2.8M |
| 2022-02-22 |
13.76 |
14.21 |
13.55 |
14.00 |
4.1M |
| 2022-02-21 |
13.48 |
13.67 |
13.35 |
13.63 |
1.4M |
| 2022-02-18 |
13.29 |
13.54 |
13.22 |
13.49 |
1.1M |
| 2022-02-17 |
13.51 |
13.68 |
13.28 |
13.37 |
1.4M |
| 2022-02-16 |
13.38 |
13.58 |
13.21 |
13.54 |
1.1M |
| 2022-02-15 |
13.39 |
13.47 |
13.10 |
13.26 |
1.1M |
| 2022-02-14 |
13.36 |
13.68 |
13.35 |
13.39 |
1.3M |
| 2022-02-11 |
13.62 |
13.65 |
13.20 |
13.31 |
1.5M |
| 2022-02-10 |
13.72 |
13.98 |
13.40 |
13.72 |
2.2M |
| 2022-02-09 |
13.86 |
13.90 |
13.51 |
13.65 |
1.6M |
| 2022-02-08 |
13.64 |
13.82 |
13.36 |
13.80 |
1.9M |
| 2022-02-07 |
13.24 |
13.70 |
13.10 |
13.59 |
1.8M |
| 2022-01-28 |
12.86 |
13.12 |
12.65 |
13.00 |
1.2M |
| 2022-01-27 |
12.99 |
13.06 |
12.60 |
12.85 |
1.7M |
| 2022-01-26 |
12.90 |
13.18 |
12.81 |
12.99 |
1.3M |
| 2022-01-25 |
13.63 |
13.65 |
12.95 |
12.98 |
1.9M |
| 2022-01-24 |
13.40 |
14.04 |
13.32 |
13.58 |
2.7M |
| 2022-01-21 |
13.30 |
13.58 |
13.20 |
13.57 |
2.5M |
| 2022-01-20 |
14.56 |
14.72 |
13.31 |
13.43 |
6.0M |
| 2022-01-19 |
14.85 |
14.91 |
14.45 |
14.69 |
2.9M |
| 2022-01-18 |
14.90 |
15.08 |
14.65 |
14.82 |
4.6M |
| 2022-01-17 |
15.25 |
15.40 |
14.83 |
14.93 |
3.6M |
| 2022-01-14 |
16.02 |
16.05 |
14.99 |
15.16 |
5.5M |
| 2022-01-13 |
16.00 |
16.84 |
15.58 |
15.94 |
8.5M |
| 2022-01-12 |
14.22 |
15.57 |
14.22 |
15.57 |
7.8M |
| 2022-01-11 |
14.18 |
14.60 |
14.10 |
14.15 |
4.5M |
| 2022-01-10 |
14.40 |
14.48 |
13.90 |
14.03 |
5.7M |
| 2022-01-07 |
14.75 |
15.19 |
14.32 |
14.36 |
10.1M |
| 2022-01-06 |
16.43 |
17.20 |
14.96 |
15.19 |
15.1M |
| 2022-01-05 |
14.30 |
15.64 |
14.23 |
15.64 |
3.5M |
| 2022-01-04 |
13.90 |
14.32 |
13.89 |
14.22 |
1.8M |