| 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 |
| 2021-12-31 |
15.79 |
15.99 |
15.69 |
15.83 |
8.3M |
| 2021-12-30 |
15.76 |
15.95 |
15.70 |
15.76 |
8.1M |
| 2021-12-29 |
15.66 |
15.96 |
15.42 |
15.77 |
9.4M |
| 2021-12-28 |
15.73 |
15.83 |
15.64 |
15.72 |
8.5M |
| 2021-12-27 |
15.80 |
15.88 |
15.54 |
15.66 |
9.4M |
| 2021-12-24 |
16.46 |
16.46 |
15.68 |
15.74 |
14.4M |
| 2021-12-23 |
16.93 |
16.93 |
16.29 |
16.37 |
27.1M |
| 2021-12-22 |
15.43 |
16.93 |
15.41 |
16.93 |
31.6M |
| 2021-12-21 |
15.35 |
15.39 |
15.22 |
15.39 |
3.4M |
| 2021-12-20 |
15.49 |
15.51 |
15.10 |
15.33 |
6.2M |
| 2021-12-17 |
15.60 |
15.90 |
15.55 |
15.55 |
5.7M |
| 2021-12-16 |
15.48 |
15.65 |
15.45 |
15.64 |
4.2M |
| 2021-12-15 |
15.50 |
15.69 |
15.45 |
15.51 |
3.7M |
| 2021-12-14 |
15.48 |
15.56 |
15.42 |
15.52 |
2.9M |
| 2021-12-13 |
15.47 |
15.57 |
15.46 |
15.48 |
2.9M |
| 2021-12-10 |
15.58 |
15.62 |
15.47 |
15.49 |
3.9M |
| 2021-12-09 |
15.57 |
15.73 |
15.55 |
15.63 |
3.9M |
| 2021-12-08 |
15.66 |
15.66 |
15.47 |
15.63 |
4.2M |
| 2021-12-07 |
15.67 |
15.83 |
15.53 |
15.58 |
3.4M |
| 2021-12-06 |
15.93 |
15.95 |
15.65 |
15.68 |
5.2M |
| 2021-12-03 |
15.82 |
16.00 |
15.77 |
15.83 |
3.9M |
| 2021-12-02 |
16.07 |
16.08 |
15.65 |
15.73 |
5.9M |
| 2021-12-01 |
15.80 |
16.20 |
15.66 |
16.04 |
8.0M |
| 2021-11-30 |
15.35 |
15.83 |
15.31 |
15.72 |
6.3M |
| 2021-11-29 |
15.30 |
15.43 |
15.12 |
15.31 |
4.2M |
| 2021-11-26 |
15.54 |
15.59 |
15.28 |
15.46 |
5.2M |
| 2021-11-25 |
15.50 |
15.62 |
15.50 |
15.52 |
2.6M |
| 2021-11-24 |
15.49 |
15.64 |
15.42 |
15.49 |
3.0M |
| 2021-11-23 |
15.71 |
15.73 |
15.45 |
15.53 |
4.8M |
| 2021-11-22 |
15.60 |
15.74 |
15.58 |
15.70 |
2.9M |
| 2021-11-19 |
15.68 |
15.79 |
15.51 |
15.69 |
3.7M |
| 2021-11-18 |
15.96 |
16.00 |
15.63 |
15.63 |
4.9M |
| 2021-11-17 |
15.92 |
16.06 |
15.80 |
15.97 |
4.1M |
| 2021-11-16 |
16.07 |
16.26 |
15.94 |
15.97 |
7.2M |
| 2021-11-15 |
15.62 |
16.19 |
15.62 |
16.08 |
8.4M |
| 2021-11-12 |
15.45 |
15.75 |
15.42 |
15.58 |
4.5M |
| 2021-11-11 |
15.58 |
15.60 |
15.38 |
15.48 |
4.6M |
| 2021-11-10 |
15.53 |
15.74 |
15.46 |
15.60 |
3.9M |
| 2021-11-09 |
15.55 |
15.65 |
15.43 |
15.59 |
3.6M |
| 2021-11-08 |
15.68 |
15.68 |
15.30 |
15.54 |
4.3M |
| 2021-11-05 |
15.18 |
15.75 |
15.18 |
15.60 |
7.3M |
| 2021-11-04 |
15.09 |
15.42 |
15.09 |
15.29 |
6.1M |
| 2021-11-03 |
14.94 |
15.03 |
14.83 |
14.98 |
1.9M |
| 2021-11-02 |
15.05 |
15.05 |
14.76 |
14.94 |
4.0M |
| 2021-11-01 |
14.91 |
15.08 |
14.85 |
15.00 |
2.9M |
| 2021-10-29 |
14.91 |
15.00 |
14.87 |
14.90 |
2.6M |
| 2021-10-28 |
14.93 |
15.10 |
14.89 |
14.90 |
3.6M |
| 2021-10-27 |
15.22 |
15.22 |
14.88 |
14.93 |
3.2M |
| 2021-10-26 |
14.95 |
15.47 |
14.86 |
15.23 |
6.4M |
| 2021-10-25 |
14.99 |
15.05 |
14.76 |
14.95 |
3.3M |
| 2021-10-22 |
15.14 |
15.35 |
15.00 |
15.05 |
4.3M |
| 2021-10-21 |
15.20 |
15.21 |
14.89 |
14.91 |
5.2M |
| 2021-10-20 |
15.35 |
15.50 |
15.20 |
15.26 |
4.1M |
| 2021-10-19 |
15.15 |
15.25 |
15.14 |
15.17 |
2.6M |
| 2021-10-18 |
15.21 |
15.29 |
15.03 |
15.18 |
3.6M |
| 2021-10-15 |
15.60 |
15.68 |
15.34 |
15.35 |
3.5M |
| 2021-10-14 |
15.41 |
15.45 |
15.17 |
15.32 |
2.2M |
| 2021-10-13 |
15.34 |
15.45 |
15.21 |
15.36 |
2.4M |
| 2021-10-12 |
15.56 |
15.64 |
15.24 |
15.28 |
3.0M |
| 2021-10-11 |
15.54 |
15.66 |
15.51 |
15.56 |
2.5M |
| 2021-10-08 |
15.37 |
15.65 |
15.37 |
15.55 |
2.0M |
| 2021-09-30 |
15.26 |
15.38 |
15.16 |
15.38 |
2.0M |
| 2021-09-29 |
15.59 |
15.64 |
15.21 |
15.26 |
3.8M |
| 2021-09-28 |
15.59 |
15.80 |
15.52 |
15.65 |
2.3M |
| 2021-09-27 |
16.10 |
16.10 |
15.60 |
15.63 |
5.1M |
| 2021-09-24 |
16.08 |
16.24 |
15.84 |
15.90 |
4.9M |
| 2021-09-23 |
15.65 |
16.14 |
15.64 |
15.94 |
5.3M |
| 2021-09-22 |
15.76 |
15.76 |
15.53 |
15.60 |
3.7M |
| 2021-09-17 |
16.03 |
16.08 |
15.56 |
15.78 |
6.6M |
| 2021-09-16 |
16.24 |
16.36 |
16.01 |
16.03 |
5.9M |
| 2021-09-15 |
16.80 |
16.82 |
16.24 |
16.26 |
7.5M |
| 2021-09-14 |
16.13 |
17.35 |
16.06 |
16.78 |
16.3M |
| 2021-09-13 |
16.49 |
16.49 |
16.10 |
16.13 |
6.7M |
| 2021-09-10 |
16.42 |
16.59 |
16.31 |
16.49 |
5.0M |
| 2021-09-09 |
16.63 |
16.63 |
16.41 |
16.42 |
5.1M |
| 2021-09-08 |
16.60 |
16.68 |
16.46 |
16.65 |
5.5M |
| 2021-09-07 |
16.68 |
16.71 |
16.42 |
16.54 |
5.2M |
| 2021-09-06 |
16.60 |
16.81 |
16.40 |
16.66 |
6.7M |
| 2021-09-03 |
16.00 |
16.67 |
15.99 |
16.40 |
7.7M |
| 2021-09-02 |
16.11 |
16.18 |
15.91 |
16.00 |
4.2M |
| 2021-09-01 |
15.79 |
16.16 |
15.70 |
16.08 |
6.2M |
| 2021-08-31 |
15.78 |
15.93 |
15.60 |
15.79 |
6.4M |
| 2021-08-30 |
16.28 |
16.43 |
15.45 |
15.99 |
12.3M |
| 2021-08-27 |
16.53 |
16.63 |
16.24 |
16.51 |
8.7M |
| 2021-08-26 |
16.72 |
16.83 |
16.60 |
16.62 |
5.2M |
| 2021-08-25 |
16.96 |
16.96 |
16.69 |
16.77 |
7.0M |
| 2021-08-24 |
16.90 |
17.13 |
16.87 |
17.01 |
5.7M |
| 2021-08-23 |
16.75 |
16.95 |
16.72 |
16.91 |
5.1M |
| 2021-08-20 |
16.81 |
16.90 |
16.63 |
16.79 |
6.0M |
| 2021-08-19 |
16.88 |
17.17 |
16.83 |
16.92 |
6.4M |
| 2021-08-18 |
16.81 |
16.84 |
16.66 |
16.82 |
5.9M |
| 2021-08-17 |
16.88 |
17.13 |
16.72 |
16.81 |
7.9M |
| 2021-08-16 |
17.07 |
17.07 |
16.81 |
16.93 |
5.8M |
| 2021-08-13 |
17.36 |
17.36 |
17.00 |
17.06 |
8.0M |
| 2021-08-12 |
17.13 |
17.50 |
17.13 |
17.28 |
7.2M |
| 2021-08-11 |
17.31 |
17.33 |
17.09 |
17.12 |
7.8M |
| 2021-08-10 |
17.50 |
17.55 |
17.27 |
17.36 |
7.4M |
| 2021-08-09 |
17.46 |
17.65 |
17.21 |
17.50 |
6.0M |
| 2021-08-06 |
17.41 |
17.68 |
17.03 |
17.48 |
6.6M |
| 2021-08-05 |
17.88 |
17.89 |
17.25 |
17.30 |
10.7M |
| 2021-08-04 |
17.81 |
17.88 |
17.63 |
17.80 |
8.3M |
| 2021-08-03 |
17.83 |
18.13 |
17.63 |
17.85 |
12.3M |
| 2021-08-02 |
18.20 |
18.30 |
17.49 |
17.86 |
27.9M |
| 2021-07-30 |
18.26 |
18.91 |
17.70 |
18.75 |
28.3M |
| 2021-07-29 |
17.08 |
18.40 |
17.08 |
17.83 |
25.1M |
| 2021-07-28 |
17.00 |
17.00 |
16.37 |
16.77 |
7.4M |
| 2021-07-27 |
16.80 |
17.29 |
16.76 |
17.01 |
11.8M |
| 2021-07-26 |
17.21 |
17.21 |
16.65 |
16.80 |
12.2M |
| 2021-07-23 |
17.60 |
17.92 |
17.25 |
17.27 |
12.5M |
| 2021-07-22 |
18.02 |
18.02 |
17.50 |
17.65 |
12.7M |
| 2021-07-21 |
17.91 |
18.27 |
17.90 |
18.02 |
11.1M |
| 2021-07-20 |
17.83 |
18.10 |
17.69 |
17.89 |
9.3M |
| 2021-07-19 |
17.76 |
18.14 |
17.21 |
18.14 |
15.3M |
| 2021-07-16 |
18.00 |
18.22 |
17.80 |
17.83 |
18.0M |
| 2021-07-15 |
19.34 |
19.48 |
18.00 |
18.02 |
47.4M |
| 2021-07-14 |
21.00 |
21.00 |
19.93 |
20.00 |
28.7M |
| 2021-07-13 |
22.04 |
22.66 |
20.85 |
21.09 |
31.1M |
| 2021-07-12 |
21.77 |
22.16 |
21.30 |
21.99 |
22.8M |
| 2021-07-09 |
21.84 |
22.10 |
21.33 |
21.55 |
19.6M |
| 2021-07-08 |
21.62 |
22.37 |
21.00 |
22.20 |
30.8M |
| 2021-07-07 |
21.70 |
22.01 |
21.14 |
21.83 |
22.5M |
| 2021-07-06 |
22.88 |
22.88 |
21.83 |
22.07 |
33.4M |
| 2021-07-05 |
22.44 |
23.08 |
21.78 |
23.03 |
61.4M |
| 2021-07-02 |
20.69 |
22.42 |
19.81 |
22.42 |
54.5M |
| 2021-07-01 |
22.37 |
22.37 |
20.30 |
20.38 |
37.7M |
| 2021-06-30 |
20.76 |
22.54 |
20.69 |
21.85 |
54.5M |
| 2021-06-29 |
19.61 |
21.57 |
19.55 |
20.84 |
60.4M |
| 2021-06-28 |
19.90 |
19.90 |
19.37 |
19.61 |
19.6M |
| 2021-06-25 |
18.74 |
20.09 |
18.74 |
19.98 |
29.9M |
| 2021-06-24 |
19.19 |
19.20 |
18.80 |
18.87 |
10.8M |
| 2021-06-23 |
19.13 |
19.46 |
18.74 |
19.33 |
14.4M |
| 2021-06-22 |
19.59 |
19.64 |
18.93 |
19.13 |
13.0M |
| 2021-06-21 |
19.01 |
19.65 |
19.00 |
19.37 |
14.1M |
| 2021-06-18 |
19.27 |
19.73 |
18.92 |
19.37 |
18.6M |
| 2021-06-17 |
18.96 |
19.47 |
18.74 |
19.40 |
19.7M |
| 2021-06-16 |
19.55 |
19.57 |
18.72 |
18.81 |
21.6M |
| 2021-06-15 |
19.80 |
19.88 |
19.08 |
19.60 |
24.8M |
| 2021-06-11 |
19.58 |
20.25 |
19.40 |
20.03 |
51.4M |
| 2021-06-10 |
17.77 |
19.56 |
17.72 |
19.56 |
40.3M |
| 2021-06-09 |
17.90 |
18.13 |
17.66 |
17.78 |
9.2M |
| 2021-06-08 |
18.14 |
18.42 |
17.88 |
18.05 |
13.0M |
| 2021-06-07 |
17.80 |
18.19 |
17.73 |
17.99 |
10.3M |
| 2021-06-04 |
17.99 |
18.25 |
17.77 |
17.84 |
11.3M |
| 2021-06-03 |
17.70 |
18.99 |
17.62 |
18.14 |
19.6M |
| 2021-06-02 |
18.09 |
18.14 |
17.50 |
17.58 |
8.1M |
| 2021-06-01 |
18.08 |
18.18 |
17.88 |
18.06 |
7.7M |
| 2021-05-31 |
18.23 |
18.34 |
17.90 |
18.06 |
10.2M |
| 2021-05-28 |
17.84 |
18.13 |
17.61 |
18.13 |
12.2M |
| 2021-05-27 |
17.60 |
17.94 |
17.58 |
17.82 |
7.6M |
| 2021-05-26 |
17.84 |
18.14 |
17.65 |
17.69 |
11.0M |
| 2021-05-25 |
17.59 |
17.89 |
17.47 |
17.76 |
12.7M |
| 2021-05-24 |
16.86 |
17.64 |
16.79 |
17.60 |
13.4M |
| 2021-05-21 |
16.97 |
17.09 |
16.85 |
16.86 |
3.2M |
| 2021-05-20 |
17.00 |
17.16 |
16.83 |
16.92 |
5.1M |
| 2021-05-19 |
17.05 |
17.34 |
16.95 |
17.10 |
4.9M |
| 2021-05-18 |
17.16 |
17.24 |
17.04 |
17.14 |
4.0M |
| 2021-05-17 |
17.40 |
17.40 |
17.12 |
17.15 |
7.7M |
| 2021-05-14 |
16.87 |
17.70 |
16.79 |
17.50 |
11.2M |
| 2021-05-13 |
16.88 |
17.18 |
16.79 |
16.87 |
4.9M |
| 2021-05-12 |
16.60 |
17.15 |
16.50 |
17.02 |
5.6M |
| 2021-05-11 |
16.47 |
16.85 |
16.34 |
16.74 |
5.0M |
| 2021-05-10 |
16.65 |
16.76 |
16.44 |
16.55 |
4.2M |
| 2021-05-07 |
16.40 |
16.77 |
16.32 |
16.59 |
6.0M |
| 2021-05-06 |
16.90 |
17.09 |
16.78 |
16.90 |
3.8M |
| 2021-04-30 |
17.15 |
17.23 |
16.81 |
16.90 |
5.1M |
| 2021-04-29 |
17.29 |
17.45 |
17.15 |
17.27 |
4.1M |
| 2021-04-28 |
17.39 |
17.65 |
17.27 |
17.42 |
5.5M |
| 2021-04-27 |
17.20 |
17.24 |
16.88 |
17.13 |
5.7M |
| 2021-04-26 |
17.40 |
17.46 |
17.22 |
17.25 |
6.2M |
| 2021-04-23 |
17.97 |
17.97 |
17.23 |
17.34 |
11.2M |
| 2021-04-22 |
17.75 |
18.15 |
17.65 |
17.99 |
9.1M |
| 2021-04-21 |
17.61 |
17.68 |
17.45 |
17.54 |
4.9M |
| 2021-04-20 |
18.03 |
18.13 |
17.71 |
17.75 |
7.3M |
| 2021-04-19 |
17.84 |
18.15 |
17.81 |
18.15 |
8.1M |
| 2021-04-16 |
17.32 |
17.86 |
17.24 |
17.77 |
6.5M |
| 2021-04-15 |
17.49 |
17.56 |
17.21 |
17.39 |
5.5M |
| 2021-04-14 |
17.61 |
17.70 |
16.95 |
17.56 |
7.7M |
| 2021-04-13 |
17.89 |
18.36 |
17.54 |
17.71 |
10.3M |
| 2021-04-12 |
17.67 |
18.05 |
17.47 |
17.73 |
7.1M |
| 2021-04-09 |
17.90 |
17.96 |
17.65 |
17.70 |
6.2M |
| 2021-04-08 |
18.08 |
18.12 |
17.80 |
17.91 |
6.0M |
| 2021-04-07 |
18.20 |
18.24 |
17.95 |
18.07 |
7.8M |
| 2021-04-06 |
18.28 |
18.50 |
18.13 |
18.21 |
8.1M |
| 2021-04-02 |
18.33 |
18.60 |
17.95 |
18.00 |
11.5M |
| 2021-04-01 |
18.90 |
18.90 |
18.20 |
18.28 |
18.8M |
| 2021-03-31 |
17.10 |
18.51 |
17.08 |
18.51 |
21.9M |
| 2021-03-30 |
17.20 |
17.22 |
16.69 |
16.83 |
7.9M |
| 2021-03-29 |
17.29 |
17.62 |
17.22 |
17.23 |
5.0M |
| 2021-03-26 |
17.20 |
17.30 |
17.05 |
17.25 |
5.0M |
| 2021-03-25 |
17.32 |
17.39 |
17.02 |
17.20 |
5.3M |
| 2021-03-24 |
17.10 |
17.45 |
17.03 |
17.32 |
6.4M |
| 2021-03-23 |
17.00 |
17.38 |
16.96 |
17.22 |
6.4M |
| 2021-03-22 |
16.82 |
17.12 |
16.75 |
17.03 |
4.2M |
| 2021-03-19 |
16.81 |
17.03 |
16.68 |
16.83 |
4.3M |
| 2021-03-18 |
17.06 |
17.12 |
16.89 |
16.91 |
4.3M |
| 2021-03-17 |
16.99 |
17.20 |
16.75 |
17.01 |
5.4M |
| 2021-03-16 |
16.71 |
16.99 |
16.62 |
16.96 |
6.4M |
| 2021-03-15 |
16.85 |
16.90 |
16.53 |
16.61 |
5.7M |
| 2021-03-12 |
17.16 |
17.17 |
16.66 |
16.82 |
6.8M |
| 2021-03-11 |
16.85 |
17.15 |
16.69 |
17.00 |
9.2M |
| 2021-03-10 |
17.74 |
17.88 |
16.81 |
16.88 |
10.9M |
| 2021-03-09 |
18.46 |
18.46 |
17.29 |
17.62 |
10.6M |
| 2021-03-08 |
18.86 |
19.06 |
18.44 |
18.48 |
9.9M |
| 2021-03-05 |
18.49 |
18.85 |
18.37 |
18.72 |
8.0M |
| 2021-03-04 |
18.40 |
18.85 |
18.30 |
18.62 |
10.7M |
| 2021-03-03 |
18.51 |
18.60 |
18.28 |
18.46 |
7.1M |
| 2021-03-02 |
18.65 |
18.76 |
18.26 |
18.40 |
6.5M |
| 2021-03-01 |
18.01 |
18.68 |
17.90 |
18.49 |
9.0M |
| 2021-02-26 |
17.61 |
18.15 |
17.52 |
17.73 |
5.8M |
| 2021-02-25 |
18.37 |
18.54 |
17.83 |
17.97 |
8.0M |
| 2021-02-24 |
18.24 |
18.86 |
18.10 |
18.39 |
9.0M |
| 2021-02-23 |
18.48 |
18.63 |
18.05 |
18.18 |
7.3M |
| 2021-02-22 |
18.76 |
19.15 |
18.52 |
18.53 |
12.2M |
| 2021-02-19 |
18.67 |
18.82 |
18.20 |
18.77 |
10.8M |
| 2021-02-18 |
17.57 |
18.91 |
17.57 |
18.61 |
15.5M |
| 2021-02-10 |
16.90 |
17.48 |
16.74 |
17.36 |
9.9M |
| 2021-02-09 |
16.76 |
17.00 |
16.46 |
16.93 |
8.2M |
| 2021-02-08 |
16.54 |
17.08 |
16.38 |
16.84 |
6.5M |
| 2021-02-05 |
16.97 |
17.45 |
16.54 |
16.62 |
7.5M |
| 2021-02-04 |
17.54 |
17.60 |
16.68 |
17.01 |
10.1M |
| 2021-02-03 |
18.00 |
18.08 |
17.55 |
17.60 |
7.1M |
| 2021-02-02 |
17.83 |
18.13 |
17.63 |
18.05 |
6.9M |
| 2021-02-01 |
17.75 |
17.98 |
17.39 |
17.79 |
7.8M |
| 2021-01-29 |
18.42 |
18.49 |
17.53 |
17.75 |
11.4M |
| 2021-01-28 |
18.71 |
19.05 |
18.15 |
18.21 |
9.3M |
| 2021-01-27 |
18.76 |
19.20 |
18.54 |
18.94 |
9.1M |
| 2021-01-26 |
19.15 |
19.43 |
18.70 |
18.74 |
11.3M |
| 2021-01-25 |
19.75 |
19.90 |
19.17 |
19.20 |
11.7M |
| 2021-01-22 |
20.24 |
20.24 |
19.70 |
19.86 |
11.1M |
| 2021-01-21 |
20.18 |
20.48 |
20.01 |
20.24 |
9.9M |
| 2021-01-20 |
20.22 |
20.25 |
19.90 |
20.01 |
9.0M |
| 2021-01-19 |
20.75 |
20.75 |
20.16 |
20.20 |
10.7M |
| 2021-01-18 |
20.03 |
20.82 |
19.93 |
20.66 |
11.5M |
| 2021-01-15 |
20.76 |
20.79 |
20.09 |
20.20 |
10.5M |
| 2021-01-14 |
20.39 |
21.05 |
20.00 |
20.75 |
11.7M |
| 2021-01-13 |
20.78 |
20.86 |
20.27 |
20.38 |
11.3M |
| 2021-01-12 |
20.74 |
20.91 |
20.30 |
20.80 |
11.5M |
| 2021-01-11 |
21.00 |
21.37 |
20.60 |
20.73 |
11.7M |
| 2021-01-08 |
20.66 |
21.35 |
20.47 |
21.15 |
13.0M |
| 2021-01-07 |
21.22 |
21.40 |
20.50 |
20.66 |
14.1M |
| 2021-01-06 |
22.00 |
22.00 |
21.00 |
21.41 |
17.5M |
| 2021-01-05 |
22.28 |
22.49 |
21.90 |
22.15 |
15.1M |
| 2021-01-04 |
22.28 |
22.73 |
21.81 |
21.85 |
18.4M |