| 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 |
15.00 |
15.10 |
14.70 |
14.80 |
2.3M |
| 2022-12-29 |
15.20 |
15.30 |
14.90 |
15.00 |
2.5M |
| 2022-12-28 |
15.50 |
15.70 |
15.10 |
15.20 |
2.6M |
| 2022-12-23 |
15.30 |
15.60 |
15.30 |
15.40 |
8.0M |
| 2022-12-22 |
15.30 |
15.80 |
15.00 |
15.40 |
8.2M |
| 2022-12-21 |
15.10 |
15.30 |
15.10 |
15.20 |
2.2M |
| 2022-12-20 |
15.00 |
15.40 |
14.90 |
15.10 |
3.2M |
| 2022-12-19 |
15.00 |
15.20 |
14.90 |
14.90 |
2.2M |
| 2022-12-16 |
15.20 |
15.20 |
14.80 |
15.00 |
2.3M |
| 2022-12-15 |
15.10 |
15.30 |
14.90 |
15.10 |
2.1M |
| 2022-12-14 |
15.00 |
15.20 |
15.00 |
15.10 |
2.7M |
| 2022-12-13 |
15.80 |
16.20 |
14.90 |
15.00 |
10.2M |
| 2022-12-12 |
15.60 |
15.80 |
15.50 |
15.70 |
7.2M |
| 2022-12-09 |
15.10 |
16.10 |
15.10 |
15.70 |
15.1M |
| 2022-12-08 |
15.00 |
15.40 |
14.80 |
15.10 |
7.8M |
| 2022-12-07 |
15.10 |
15.30 |
14.90 |
15.00 |
4.3M |
| 2022-12-06 |
15.00 |
15.20 |
14.90 |
15.10 |
2.4M |
| 2022-12-05 |
15.10 |
15.40 |
15.00 |
15.00 |
6.1M |
| 2022-12-02 |
15.00 |
15.20 |
14.90 |
15.00 |
2.4M |
| 2022-12-01 |
16.70 |
16.90 |
14.80 |
14.90 |
8.3M |
| 2022-11-30 |
15.00 |
17.40 |
15.00 |
16.70 |
37.5M |
| 2022-11-29 |
15.00 |
15.10 |
14.80 |
15.00 |
4.1M |
| 2022-11-28 |
15.00 |
15.10 |
14.70 |
14.80 |
4.6M |
| 2022-11-25 |
16.00 |
16.30 |
14.90 |
15.00 |
8.2M |
| 2022-11-24 |
15.20 |
16.10 |
15.10 |
16.00 |
37.4M |
| 2022-11-23 |
15.20 |
15.30 |
14.90 |
15.10 |
5.8M |
| 2022-11-22 |
15.10 |
15.30 |
14.90 |
15.10 |
8.0M |
| 2022-11-21 |
15.10 |
15.20 |
14.80 |
15.00 |
4.4M |
| 2022-11-18 |
15.40 |
15.60 |
15.00 |
15.10 |
4.9M |
| 2022-11-17 |
15.50 |
15.60 |
15.20 |
15.40 |
2.7M |
| 2022-11-16 |
15.60 |
15.60 |
15.30 |
15.50 |
2.9M |
| 2022-11-15 |
16.00 |
16.40 |
15.20 |
15.50 |
13.6M |
| 2022-11-14 |
15.30 |
16.10 |
15.00 |
15.90 |
27.5M |
| 2022-11-11 |
15.30 |
15.50 |
15.00 |
15.20 |
6.2M |
| 2022-11-10 |
15.80 |
15.90 |
14.90 |
15.20 |
6.3M |
| 2022-11-09 |
15.70 |
15.80 |
15.40 |
15.70 |
8.7M |
| 2022-11-08 |
15.40 |
15.70 |
15.20 |
15.60 |
14.0M |
| 2022-11-07 |
15.30 |
15.60 |
15.20 |
15.40 |
12.6M |
| 2022-11-04 |
15.30 |
15.70 |
15.00 |
15.30 |
7.3M |
| 2022-11-03 |
15.20 |
15.60 |
15.10 |
15.20 |
2.3M |
| 2022-11-02 |
15.00 |
15.50 |
15.00 |
15.30 |
3.9M |
| 2022-11-01 |
15.80 |
16.00 |
14.80 |
15.00 |
4.9M |
| 2022-10-31 |
15.70 |
16.10 |
15.50 |
15.70 |
7.6M |
| 2022-10-28 |
15.50 |
15.80 |
15.50 |
15.60 |
5.7M |
| 2022-10-27 |
15.50 |
15.80 |
15.30 |
15.50 |
5.0M |
| 2022-10-26 |
15.30 |
16.30 |
15.00 |
15.40 |
11.8M |
| 2022-10-25 |
15.00 |
15.40 |
15.00 |
15.20 |
10.6M |
| 2022-10-24 |
15.10 |
15.20 |
14.80 |
15.00 |
3.4M |
| 2022-10-21 |
15.00 |
15.10 |
14.90 |
15.10 |
2.9M |
| 2022-10-20 |
15.10 |
15.20 |
14.40 |
15.00 |
5.2M |
| 2022-10-19 |
15.40 |
15.40 |
15.00 |
15.10 |
2.1M |
| 2022-10-18 |
15.20 |
15.50 |
15.10 |
15.30 |
8.2M |
| 2022-10-17 |
15.10 |
15.30 |
15.00 |
15.20 |
3.1M |
| 2022-10-14 |
15.20 |
15.30 |
14.90 |
15.10 |
2.8M |
| 2022-10-13 |
15.30 |
15.30 |
14.80 |
15.10 |
2.3M |
| 2022-10-12 |
15.10 |
15.70 |
14.90 |
15.20 |
6.7M |
| 2022-10-11 |
15.30 |
15.40 |
14.90 |
15.00 |
3.0M |
| 2022-10-10 |
15.80 |
15.80 |
15.00 |
15.30 |
2.6M |
| 2022-10-07 |
15.90 |
16.00 |
15.50 |
15.70 |
2.4M |
| 2022-10-06 |
16.40 |
16.70 |
15.60 |
15.90 |
2.9M |
| 2022-10-05 |
15.80 |
16.30 |
15.20 |
16.00 |
2.8M |
| 2022-10-03 |
16.80 |
16.80 |
14.30 |
15.50 |
3.0M |
| 2022-09-30 |
16.70 |
17.20 |
16.20 |
16.70 |
4.8M |
| 2022-09-29 |
15.30 |
16.70 |
15.10 |
16.60 |
3.3M |
| 2022-09-28 |
16.90 |
17.10 |
15.10 |
15.20 |
4.8M |
| 2022-09-27 |
17.50 |
17.60 |
16.70 |
16.70 |
2.6M |
| 2022-09-26 |
17.40 |
17.70 |
17.10 |
17.40 |
3.6M |
| 2022-09-23 |
17.50 |
17.70 |
17.10 |
17.40 |
6.0M |
| 2022-09-22 |
17.80 |
18.30 |
17.40 |
17.60 |
3.3M |
| 2022-09-21 |
18.00 |
18.10 |
17.60 |
17.80 |
2.5M |
| 2022-09-20 |
18.00 |
18.20 |
17.70 |
17.90 |
2.6M |
| 2022-09-19 |
18.00 |
18.20 |
17.80 |
17.90 |
2.8M |
| 2022-09-16 |
18.40 |
19.00 |
17.80 |
17.80 |
3.6M |
| 2022-09-15 |
18.10 |
18.50 |
17.90 |
18.30 |
4.5M |
| 2022-09-14 |
17.90 |
18.40 |
17.80 |
18.10 |
5.1M |
| 2022-09-13 |
18.60 |
18.70 |
17.90 |
17.90 |
4.9M |
| 2022-09-09 |
18.90 |
19.00 |
18.10 |
18.50 |
3.7M |
| 2022-09-08 |
18.80 |
19.40 |
18.50 |
18.80 |
2.9M |
| 2022-09-07 |
18.50 |
18.90 |
18.40 |
18.70 |
2.0M |
| 2022-09-06 |
18.60 |
18.80 |
18.20 |
18.50 |
1.7M |
| 2022-09-05 |
18.50 |
18.60 |
17.80 |
18.50 |
4.4M |
| 2022-09-02 |
19.90 |
19.90 |
18.00 |
18.50 |
19.2M |
| 2022-09-01 |
19.80 |
20.60 |
19.30 |
20.00 |
8.1M |
| 2022-08-31 |
19.60 |
19.90 |
19.00 |
19.80 |
4.9M |
| 2022-08-30 |
19.70 |
20.20 |
19.30 |
19.40 |
2.8M |
| 2022-08-29 |
19.00 |
19.90 |
18.60 |
19.60 |
9.0M |
| 2022-08-26 |
19.00 |
19.70 |
18.60 |
18.90 |
4.5M |
| 2022-08-25 |
18.80 |
19.10 |
18.50 |
18.80 |
4.0M |
| 2022-08-24 |
19.20 |
19.30 |
18.40 |
18.80 |
3.9M |
| 2022-08-23 |
19.20 |
19.40 |
18.70 |
19.10 |
4.0M |
| 2022-08-22 |
18.60 |
19.40 |
18.30 |
19.00 |
6.2M |
| 2022-08-19 |
18.60 |
19.10 |
18.20 |
18.60 |
5.2M |
| 2022-08-18 |
18.80 |
18.90 |
18.20 |
18.40 |
7.2M |
| 2022-08-17 |
18.70 |
18.90 |
18.10 |
18.60 |
4.5M |
| 2022-08-16 |
18.80 |
19.10 |
18.20 |
18.40 |
5.7M |
| 2022-08-15 |
18.70 |
19.00 |
18.40 |
18.60 |
6.0M |
| 2022-08-12 |
20.40 |
20.40 |
18.30 |
18.40 |
6.2M |
| 2022-08-11 |
20.70 |
20.90 |
19.50 |
20.10 |
2.7M |
| 2022-08-10 |
21.70 |
21.70 |
19.60 |
20.40 |
2.2M |
| 2022-08-09 |
22.40 |
22.40 |
20.10 |
21.00 |
3.2M |
| 2022-08-08 |
23.30 |
23.30 |
21.00 |
21.30 |
2.7M |
| 2022-08-05 |
22.90 |
24.20 |
22.50 |
22.70 |
4.9M |
| 2022-08-04 |
21.10 |
22.80 |
20.50 |
22.50 |
5.9M |
| 2022-08-03 |
19.40 |
21.20 |
19.20 |
20.60 |
7.4M |
| 2022-08-02 |
19.40 |
19.50 |
18.60 |
19.00 |
2.9M |
| 2022-08-01 |
19.10 |
19.50 |
18.90 |
19.00 |
2.8M |
| 2022-07-29 |
19.40 |
19.60 |
18.80 |
19.00 |
1.6M |
| 2022-07-28 |
18.50 |
19.30 |
18.20 |
19.10 |
3.2M |
| 2022-07-27 |
18.30 |
18.30 |
17.80 |
18.20 |
1.9M |
| 2022-07-26 |
18.30 |
18.50 |
17.40 |
18.10 |
2.5M |
| 2022-07-25 |
20.70 |
20.80 |
17.60 |
17.60 |
4.9M |
| 2022-07-22 |
21.00 |
21.30 |
20.50 |
20.70 |
1.9M |
| 2022-07-21 |
20.70 |
21.00 |
20.40 |
20.90 |
1.9M |
| 2022-07-20 |
20.50 |
21.40 |
20.20 |
20.70 |
3.9M |
| 2022-07-19 |
20.60 |
21.00 |
20.10 |
20.30 |
2.0M |
| 2022-07-18 |
19.70 |
20.80 |
19.60 |
20.50 |
2.5M |
| 2022-07-15 |
18.80 |
19.80 |
18.70 |
19.70 |
3.8M |
| 2022-07-14 |
18.50 |
18.80 |
18.20 |
18.70 |
2.2M |
| 2022-07-13 |
18.40 |
18.50 |
17.70 |
18.30 |
2.6M |
| 2022-07-12 |
18.50 |
18.70 |
18.00 |
18.00 |
2.9M |
| 2022-07-11 |
18.60 |
18.80 |
18.00 |
18.20 |
2.7M |
| 2022-07-08 |
19.20 |
19.40 |
18.50 |
18.50 |
2.5M |
| 2022-07-07 |
19.00 |
19.30 |
18.60 |
18.90 |
2.4M |
| 2022-07-06 |
18.60 |
19.90 |
18.60 |
18.90 |
12.1M |
| 2022-07-05 |
18.80 |
19.00 |
18.50 |
18.50 |
2.4M |
| 2022-07-04 |
18.90 |
19.20 |
18.70 |
18.80 |
2.3M |
| 2022-06-30 |
19.00 |
19.30 |
18.40 |
18.90 |
4.7M |
| 2022-06-29 |
21.00 |
21.00 |
18.50 |
18.80 |
3.9M |
| 2022-06-28 |
20.60 |
21.30 |
20.10 |
21.00 |
11.0M |
| 2022-06-27 |
20.60 |
21.40 |
20.00 |
20.60 |
2.8M |
| 2022-06-24 |
19.50 |
21.30 |
19.40 |
20.60 |
10.3M |
| 2022-06-23 |
19.30 |
20.10 |
18.70 |
19.40 |
5.2M |
| 2022-06-22 |
19.40 |
19.70 |
19.10 |
19.30 |
1.6M |
| 2022-06-21 |
19.30 |
19.70 |
19.20 |
19.40 |
2.8M |
| 2022-06-20 |
19.30 |
19.70 |
19.10 |
19.20 |
2.0M |
| 2022-06-17 |
18.90 |
19.80 |
18.70 |
19.20 |
2.3M |
| 2022-06-16 |
19.10 |
19.10 |
18.40 |
18.90 |
1.9M |
| 2022-06-15 |
19.10 |
19.40 |
18.60 |
18.90 |
2.2M |
| 2022-06-14 |
19.00 |
19.40 |
18.40 |
19.00 |
2.3M |
| 2022-06-13 |
2.25 |
2.25 |
1.86 |
1.90 |
38.3M |
| 2022-06-10 |
2.11 |
2.28 |
2.08 |
2.25 |
54.5M |
| 2022-06-09 |
2.08 |
2.14 |
2.06 |
2.12 |
21.7M |
| 2022-06-08 |
2.04 |
2.10 |
2.02 |
2.08 |
23.7M |
| 2022-06-07 |
2.05 |
2.10 |
2.01 |
2.04 |
15.3M |
| 2022-06-06 |
2.05 |
2.06 |
1.95 |
2.00 |
19.6M |
| 2022-06-02 |
2.10 |
2.11 |
2.03 |
2.05 |
16.5M |
| 2022-06-01 |
2.14 |
2.15 |
2.09 |
2.10 |
14.9M |
| 2022-05-31 |
2.17 |
2.22 |
2.07 |
2.12 |
36.4M |
| 2022-05-30 |
2.14 |
2.23 |
2.12 |
2.17 |
28.7M |
| 2022-05-27 |
2.13 |
2.17 |
2.06 |
2.11 |
19.7M |
| 2022-05-26 |
2.15 |
2.19 |
2.09 |
2.13 |
16.4M |
| 2022-05-25 |
2.17 |
2.18 |
2.12 |
2.16 |
16.1M |
| 2022-05-24 |
2.16 |
2.19 |
2.12 |
2.17 |
14.9M |
| 2022-05-23 |
2.08 |
2.16 |
2.07 |
2.16 |
18.5M |
| 2022-05-20 |
2.05 |
2.09 |
2.00 |
2.06 |
22.3M |
| 2022-05-19 |
2.03 |
2.08 |
2.00 |
2.03 |
16.2M |
| 2022-05-18 |
2.00 |
2.04 |
1.99 |
2.04 |
16.0M |
| 2022-05-17 |
1.99 |
2.00 |
1.91 |
1.97 |
14.5M |
| 2022-05-16 |
2.01 |
2.06 |
1.91 |
1.96 |
16.9M |
| 2022-05-13 |
2.00 |
2.07 |
1.99 |
2.00 |
14.5M |
| 2022-05-12 |
2.06 |
2.06 |
1.94 |
1.98 |
15.9M |
| 2022-05-11 |
2.08 |
2.09 |
2.02 |
2.04 |
14.7M |
| 2022-05-10 |
2.21 |
2.21 |
1.98 |
2.09 |
14.7M |
| 2022-05-06 |
2.25 |
2.27 |
2.16 |
2.21 |
16.2M |
| 2022-05-05 |
2.26 |
2.31 |
2.20 |
2.28 |
23.6M |
| 2022-05-04 |
2.29 |
2.35 |
2.19 |
2.22 |
17.3M |
| 2022-05-03 |
2.06 |
2.28 |
2.03 |
2.27 |
35.1M |
| 2022-04-29 |
2.01 |
2.07 |
1.98 |
2.06 |
16.8M |
| 2022-04-28 |
1.98 |
2.00 |
1.93 |
2.00 |
19.1M |
| 2022-04-27 |
1.96 |
1.99 |
1.93 |
1.96 |
18.8M |
| 2022-04-26 |
1.95 |
2.03 |
1.92 |
1.95 |
19.0M |
| 2022-04-25 |
1.98 |
1.98 |
1.91 |
1.93 |
16.6M |
| 2022-04-22 |
2.08 |
2.09 |
1.94 |
1.99 |
18.7M |
| 2022-04-21 |
2.08 |
2.08 |
2.00 |
2.05 |
14.8M |
| 2022-04-20 |
1.99 |
2.09 |
1.96 |
2.07 |
17.3M |
| 2022-04-19 |
1.91 |
2.00 |
1.91 |
1.96 |
17.4M |
| 2022-04-14 |
1.92 |
1.98 |
1.90 |
1.91 |
17.2M |
| 2022-04-13 |
1.93 |
2.00 |
1.90 |
1.92 |
17.0M |
| 2022-04-12 |
1.92 |
1.96 |
1.86 |
1.92 |
23.3M |
| 2022-04-11 |
1.93 |
1.96 |
1.90 |
1.91 |
7.3M |
| 2022-04-08 |
1.91 |
1.98 |
1.84 |
1.93 |
21.4M |
| 2022-04-07 |
1.92 |
1.95 |
1.82 |
1.88 |
12.5M |
| 2022-04-06 |
2.11 |
2.15 |
1.91 |
1.94 |
41.7M |
| 2022-04-04 |
19.80 |
21.40 |
19.00 |
21.10 |
5.4M |
| 2022-04-01 |
19.60 |
20.20 |
19.30 |
19.70 |
2.4M |
| 2022-03-31 |
19.60 |
19.80 |
18.80 |
19.60 |
1.9M |
| 2022-03-30 |
19.50 |
19.80 |
18.90 |
19.50 |
1.5M |
| 2022-03-29 |
19.70 |
20.00 |
19.00 |
19.30 |
2.0M |
| 2022-03-28 |
19.50 |
19.50 |
17.90 |
19.50 |
1.7M |
| 2022-03-25 |
20.60 |
20.80 |
19.20 |
19.50 |
0.9M |
| 2022-03-24 |
19.50 |
20.70 |
19.10 |
20.50 |
2.2M |
| 2022-03-23 |
19.90 |
19.90 |
19.10 |
19.40 |
1.9M |
| 2022-03-22 |
19.50 |
19.90 |
19.10 |
19.60 |
1.7M |
| 2022-03-21 |
19.20 |
19.80 |
19.00 |
19.40 |
1.2M |
| 2022-03-18 |
19.40 |
20.30 |
18.80 |
19.20 |
2.3M |
| 2022-03-17 |
19.00 |
19.50 |
18.40 |
19.40 |
1.9M |
| 2022-03-16 |
17.40 |
18.70 |
16.60 |
18.70 |
2.6M |
| 2022-03-15 |
16.10 |
17.40 |
15.50 |
17.40 |
1.9M |
| 2022-03-14 |
17.50 |
17.50 |
16.10 |
16.80 |
1.7M |
| 2022-03-11 |
17.00 |
17.50 |
15.80 |
17.50 |
3.4M |
| 2022-03-10 |
18.20 |
18.90 |
17.30 |
17.40 |
2.2M |
| 2022-03-09 |
18.20 |
19.50 |
17.10 |
18.00 |
5.8M |
| 2022-03-08 |
21.80 |
22.30 |
17.70 |
18.10 |
4.1M |
| 2022-03-07 |
23.70 |
25.00 |
21.50 |
21.80 |
5.5M |
| 2022-03-04 |
26.00 |
26.90 |
23.50 |
23.50 |
8.7M |
| 2022-03-03 |
24.30 |
26.90 |
24.30 |
25.60 |
7.5M |
| 2022-03-02 |
24.20 |
24.50 |
23.30 |
24.30 |
5.1M |
| 2022-03-01 |
24.20 |
24.50 |
23.00 |
24.20 |
6.4M |
| 2022-02-28 |
25.00 |
25.60 |
23.90 |
24.10 |
4.2M |
| 2022-02-25 |
23.30 |
25.60 |
23.30 |
25.60 |
4.4M |
| 2022-02-24 |
24.90 |
25.60 |
23.20 |
23.30 |
4.3M |
| 2022-02-23 |
22.80 |
26.30 |
22.30 |
24.90 |
3.2M |
| 2022-02-22 |
24.70 |
24.80 |
22.00 |
22.70 |
2.8M |
| 2022-02-21 |
26.40 |
27.20 |
24.30 |
24.60 |
2.9M |
| 2022-02-18 |
27.30 |
27.80 |
22.70 |
25.10 |
6.9M |
| 2022-02-17 |
28.40 |
28.80 |
27.20 |
27.20 |
2.6M |
| 2022-02-16 |
28.60 |
28.70 |
28.00 |
28.50 |
3.1M |
| 2022-02-15 |
28.40 |
28.80 |
28.20 |
28.70 |
4.2M |
| 2022-02-14 |
27.90 |
28.90 |
27.40 |
28.40 |
4.4M |
| 2022-02-11 |
29.00 |
29.00 |
26.90 |
27.90 |
4.5M |
| 2022-02-10 |
28.90 |
29.20 |
27.60 |
28.80 |
2.8M |
| 2022-02-09 |
28.30 |
29.20 |
27.90 |
28.60 |
3.6M |
| 2022-02-08 |
27.40 |
28.40 |
27.20 |
28.00 |
4.1M |
| 2022-02-07 |
25.90 |
27.80 |
24.90 |
27.40 |
4.6M |
| 2022-02-04 |
22.80 |
26.30 |
22.80 |
25.90 |
4.9M |
| 2022-01-31 |
2.01 |
2.30 |
2.00 |
2.26 |
40.2M |
| 2022-01-28 |
2.04 |
2.08 |
1.93 |
2.02 |
37.4M |
| 2022-01-27 |
2.00 |
2.08 |
1.97 |
2.07 |
22.6M |
| 2022-01-26 |
1.94 |
2.03 |
1.90 |
2.02 |
28.4M |
| 2022-01-25 |
1.92 |
1.94 |
1.85 |
1.92 |
26.2M |
| 2022-01-24 |
1.95 |
1.96 |
1.83 |
1.93 |
32.8M |
| 2022-01-21 |
1.98 |
2.05 |
1.89 |
1.95 |
20.5M |
| 2022-01-20 |
1.85 |
1.99 |
1.80 |
1.98 |
25.3M |
| 2022-01-19 |
1.81 |
1.87 |
1.80 |
1.85 |
17.4M |
| 2022-01-18 |
1.87 |
1.92 |
1.80 |
1.84 |
14.6M |
| 2022-01-17 |
1.95 |
1.97 |
1.83 |
1.85 |
13.5M |
| 2022-01-14 |
1.95 |
1.99 |
1.90 |
1.94 |
30.0M |
| 2022-01-13 |
1.97 |
2.02 |
1.90 |
1.94 |
20.0M |
| 2022-01-12 |
2.08 |
2.09 |
1.97 |
1.97 |
13.3M |
| 2022-01-11 |
2.11 |
2.16 |
2.05 |
2.07 |
27.6M |
| 2022-01-10 |
1.94 |
2.13 |
1.90 |
2.11 |
25.9M |
| 2022-01-07 |
1.82 |
1.97 |
1.79 |
1.96 |
30.1M |
| 2022-01-06 |
1.96 |
1.97 |
1.74 |
1.82 |
61.4M |
| 2022-01-05 |
2.10 |
2.12 |
1.94 |
1.96 |
54.6M |
| 2022-01-04 |
2.42 |
2.42 |
2.10 |
2.11 |
37.2M |
| 2022-01-03 |
2.46 |
2.51 |
2.40 |
2.40 |
50.3M |