| 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 |
21.86 |
22.55 |
21.55 |
21.94 |
14.9M |
| 2022-12-29 |
21.40 |
22.48 |
21.29 |
21.86 |
15.2M |
| 2022-12-28 |
21.89 |
22.08 |
21.35 |
21.45 |
13.2M |
| 2022-12-27 |
21.80 |
23.20 |
21.80 |
22.27 |
17.0M |
| 2022-12-26 |
21.54 |
22.30 |
21.46 |
21.66 |
10.5M |
| 2022-12-23 |
20.92 |
22.42 |
20.91 |
21.82 |
14.3M |
| 2022-12-22 |
21.38 |
21.65 |
20.85 |
21.02 |
9.7M |
| 2022-12-21 |
20.60 |
21.37 |
20.50 |
21.19 |
10.6M |
| 2022-12-20 |
21.38 |
21.80 |
20.39 |
20.57 |
13.6M |
| 2022-12-19 |
21.88 |
22.27 |
21.08 |
21.27 |
12.7M |
| 2022-12-16 |
21.58 |
21.79 |
20.90 |
21.10 |
12.8M |
| 2022-12-15 |
21.66 |
22.29 |
21.33 |
21.67 |
10.3M |
| 2022-12-14 |
21.76 |
22.20 |
21.68 |
21.80 |
7.6M |
| 2022-12-13 |
23.00 |
23.23 |
21.76 |
21.81 |
14.8M |
| 2022-12-12 |
21.60 |
23.44 |
21.58 |
22.99 |
18.8M |
| 2022-12-09 |
22.24 |
22.38 |
21.48 |
21.75 |
14.5M |
| 2022-12-08 |
22.25 |
22.53 |
21.97 |
22.38 |
9.4M |
| 2022-12-07 |
22.70 |
22.88 |
22.11 |
22.29 |
12.7M |
| 2022-12-06 |
23.50 |
23.80 |
22.52 |
22.74 |
18.0M |
| 2022-12-05 |
22.35 |
23.95 |
22.10 |
23.52 |
29.3M |
| 2022-12-02 |
22.90 |
23.61 |
22.08 |
22.17 |
28.6M |
| 2022-12-01 |
22.71 |
23.55 |
22.11 |
23.30 |
28.1M |
| 2022-11-30 |
22.91 |
22.97 |
21.93 |
22.47 |
13.2M |
| 2022-11-29 |
22.91 |
23.10 |
22.57 |
23.03 |
11.2M |
| 2022-11-28 |
23.15 |
23.80 |
22.65 |
22.90 |
13.5M |
| 2022-11-25 |
23.90 |
24.23 |
23.30 |
23.42 |
8.7M |
| 2022-11-24 |
24.00 |
24.20 |
23.56 |
23.97 |
10.7M |
| 2022-11-23 |
24.50 |
25.22 |
23.65 |
24.18 |
17.7M |
| 2022-11-22 |
24.60 |
25.17 |
24.30 |
24.56 |
11.3M |
| 2022-11-21 |
24.73 |
25.14 |
24.25 |
24.90 |
13.8M |
| 2022-11-18 |
25.53 |
26.48 |
24.81 |
25.00 |
28.2M |
| 2022-11-17 |
24.84 |
25.95 |
24.62 |
25.80 |
30.1M |
| 2022-11-16 |
26.30 |
26.69 |
24.37 |
24.97 |
35.8M |
| 2022-11-15 |
23.00 |
25.37 |
22.90 |
25.37 |
41.4M |
| 2022-11-14 |
23.00 |
23.46 |
22.71 |
23.06 |
24.3M |
| 2022-11-11 |
24.35 |
24.55 |
22.64 |
23.00 |
29.8M |
| 2022-11-10 |
24.25 |
24.80 |
23.65 |
23.91 |
14.2M |
| 2022-11-09 |
24.64 |
24.78 |
23.56 |
24.22 |
18.3M |
| 2022-11-08 |
24.72 |
25.00 |
24.18 |
24.85 |
16.7M |
| 2022-11-07 |
25.06 |
25.58 |
24.50 |
24.71 |
14.8M |
| 2022-11-04 |
24.87 |
25.16 |
24.53 |
24.95 |
19.6M |
| 2022-11-03 |
24.77 |
25.30 |
24.50 |
24.86 |
26.3M |
| 2022-11-02 |
26.10 |
26.20 |
24.82 |
25.09 |
47.9M |
| 2022-11-01 |
26.92 |
27.20 |
25.68 |
26.55 |
24.8M |
| 2022-10-31 |
26.01 |
27.55 |
25.88 |
26.79 |
32.2M |
| 2022-10-28 |
25.01 |
26.49 |
24.91 |
25.46 |
19.0M |
| 2022-10-27 |
25.26 |
25.98 |
24.86 |
25.55 |
27.4M |
| 2022-10-26 |
24.00 |
26.11 |
23.80 |
25.85 |
35.1M |
| 2022-10-25 |
23.60 |
24.24 |
23.10 |
23.74 |
19.3M |
| 2022-10-24 |
23.00 |
25.05 |
22.80 |
24.00 |
38.7M |
| 2022-10-21 |
22.60 |
23.62 |
22.07 |
23.30 |
36.9M |
| 2022-10-20 |
21.72 |
23.39 |
21.50 |
22.60 |
40.0M |
| 2022-10-19 |
21.96 |
22.29 |
21.09 |
21.81 |
33.5M |
| 2022-10-18 |
22.00 |
22.86 |
21.68 |
22.70 |
30.3M |
| 2022-10-17 |
22.00 |
23.26 |
21.68 |
22.20 |
50.5M |
| 2022-10-14 |
22.46 |
22.55 |
21.49 |
22.35 |
59.4M |
| 2022-10-13 |
20.45 |
21.62 |
20.30 |
21.62 |
31.6M |
| 2022-10-12 |
17.77 |
19.65 |
17.72 |
19.65 |
31.5M |
| 2022-10-11 |
16.81 |
18.06 |
16.47 |
17.86 |
21.3M |
| 2022-10-10 |
16.19 |
17.44 |
16.19 |
16.90 |
17.7M |
| 2022-09-30 |
16.43 |
16.55 |
16.00 |
16.04 |
5.8M |
| 2022-09-29 |
16.85 |
16.94 |
16.20 |
16.37 |
7.5M |
| 2022-09-28 |
17.02 |
17.23 |
16.62 |
16.63 |
7.3M |
| 2022-09-27 |
16.51 |
17.10 |
16.51 |
17.00 |
11.5M |
| 2022-09-26 |
17.17 |
17.17 |
16.42 |
16.47 |
14.4M |
| 2022-09-23 |
17.80 |
17.80 |
17.04 |
17.20 |
11.4M |
| 2022-09-22 |
17.11 |
18.25 |
17.06 |
17.72 |
15.0M |
| 2022-09-21 |
16.70 |
17.45 |
16.30 |
17.37 |
14.5M |
| 2022-09-20 |
17.30 |
17.54 |
16.65 |
16.77 |
11.8M |
| 2022-09-19 |
17.92 |
18.07 |
17.11 |
17.24 |
12.8M |
| 2022-09-16 |
16.95 |
18.70 |
16.95 |
17.70 |
19.6M |
| 2022-09-15 |
17.52 |
18.10 |
16.90 |
17.05 |
13.9M |
| 2022-09-14 |
17.03 |
17.46 |
17.01 |
17.43 |
7.0M |
| 2022-09-13 |
17.62 |
17.97 |
17.46 |
17.56 |
5.9M |
| 2022-09-09 |
17.76 |
17.95 |
17.49 |
17.63 |
7.4M |
| 2022-09-08 |
17.74 |
18.17 |
17.44 |
17.78 |
15.6M |
| 2022-09-07 |
17.57 |
17.89 |
17.35 |
17.56 |
10.8M |
| 2022-09-06 |
17.86 |
18.00 |
17.40 |
17.73 |
11.4M |
| 2022-09-05 |
17.97 |
18.09 |
17.47 |
17.85 |
10.0M |
| 2022-09-02 |
17.42 |
18.32 |
17.38 |
17.97 |
15.5M |
| 2022-09-01 |
17.15 |
18.05 |
16.87 |
17.32 |
27.6M |
| 2022-08-31 |
19.41 |
19.41 |
17.58 |
17.58 |
27.4M |
| 2022-08-30 |
19.28 |
19.99 |
19.16 |
19.53 |
10.9M |
| 2022-08-29 |
19.17 |
19.55 |
19.02 |
19.36 |
9.7M |
| 2022-08-26 |
19.26 |
20.88 |
19.23 |
19.42 |
23.4M |
| 2022-08-25 |
19.39 |
19.62 |
18.98 |
19.24 |
10.0M |
| 2022-08-24 |
19.15 |
19.90 |
18.98 |
19.25 |
16.3M |
| 2022-08-23 |
19.42 |
19.45 |
18.90 |
19.14 |
9.4M |
| 2022-08-22 |
19.21 |
19.75 |
19.03 |
19.48 |
8.7M |
| 2022-08-19 |
19.80 |
20.19 |
19.20 |
19.21 |
9.8M |
| 2022-08-18 |
20.04 |
20.06 |
19.47 |
19.88 |
10.4M |
| 2022-08-17 |
20.43 |
20.48 |
19.88 |
20.03 |
7.7M |
| 2022-08-16 |
19.85 |
20.55 |
19.76 |
20.44 |
12.9M |
| 2022-08-15 |
19.79 |
20.30 |
19.14 |
19.88 |
13.2M |
| 2022-08-12 |
20.12 |
20.43 |
19.60 |
19.68 |
13.2M |
| 2022-08-11 |
20.16 |
20.16 |
19.81 |
20.04 |
12.4M |
| 2022-08-10 |
20.23 |
20.37 |
19.70 |
19.97 |
15.1M |
| 2022-08-09 |
21.16 |
21.16 |
19.67 |
20.21 |
31.6M |
| 2022-08-08 |
19.55 |
21.16 |
19.30 |
21.16 |
41.8M |
| 2022-08-05 |
18.77 |
19.49 |
18.77 |
19.24 |
17.9M |
| 2022-08-04 |
19.00 |
19.18 |
18.54 |
18.92 |
20.0M |
| 2022-08-03 |
18.17 |
19.50 |
18.08 |
18.91 |
38.0M |
| 2022-08-02 |
18.19 |
18.33 |
17.25 |
18.04 |
36.1M |
| 2022-08-01 |
18.48 |
19.00 |
18.20 |
18.76 |
27.0M |
| 2022-07-29 |
19.02 |
19.16 |
18.15 |
18.48 |
32.7M |
| 2022-07-28 |
19.55 |
19.60 |
18.93 |
19.12 |
37.5M |
| 2022-07-27 |
19.74 |
20.22 |
19.37 |
19.89 |
52.3M |
| 2022-07-26 |
17.60 |
19.24 |
17.59 |
19.24 |
62.7M |
| 2022-07-25 |
17.20 |
17.57 |
17.07 |
17.49 |
14.5M |
| 2022-07-22 |
17.08 |
17.45 |
16.81 |
17.26 |
21.6M |
| 2022-07-21 |
16.60 |
17.29 |
16.54 |
17.08 |
26.5M |
| 2022-07-20 |
16.44 |
16.68 |
16.35 |
16.40 |
14.4M |
| 2022-07-19 |
16.01 |
16.65 |
15.91 |
16.48 |
23.0M |
| 2022-07-18 |
15.26 |
16.06 |
15.17 |
16.06 |
18.9M |
| 2022-07-15 |
15.68 |
15.71 |
15.21 |
15.22 |
10.6M |
| 2022-07-14 |
15.18 |
16.18 |
15.00 |
15.63 |
19.1M |
| 2022-07-13 |
15.40 |
15.49 |
15.08 |
15.19 |
12.2M |
| 2022-07-12 |
15.80 |
15.85 |
15.42 |
15.46 |
17.6M |
| 2022-07-11 |
15.46 |
15.62 |
15.23 |
15.32 |
7.3M |
| 2022-07-08 |
15.38 |
15.85 |
15.32 |
15.54 |
11.2M |
| 2022-07-07 |
15.19 |
15.40 |
15.14 |
15.35 |
6.3M |
| 2022-07-06 |
15.53 |
15.54 |
15.05 |
15.20 |
9.1M |
| 2022-07-05 |
15.40 |
15.55 |
15.21 |
15.52 |
10.5M |
| 2022-07-04 |
15.37 |
15.47 |
15.23 |
15.36 |
5.8M |
| 2022-07-01 |
15.37 |
15.48 |
15.27 |
15.37 |
6.7M |
| 2022-06-30 |
15.28 |
15.45 |
15.19 |
15.22 |
7.0M |
| 2022-06-29 |
15.42 |
15.55 |
15.08 |
15.10 |
8.0M |
| 2022-06-28 |
15.21 |
15.38 |
15.06 |
15.38 |
6.9M |
| 2022-06-27 |
15.40 |
15.40 |
15.07 |
15.18 |
7.9M |
| 2022-06-24 |
15.19 |
15.46 |
15.14 |
15.24 |
7.7M |
| 2022-06-23 |
14.83 |
15.10 |
14.80 |
15.08 |
5.6M |
| 2022-06-22 |
15.34 |
15.42 |
14.81 |
14.82 |
9.3M |
| 2022-06-21 |
15.28 |
15.58 |
15.15 |
15.34 |
8.0M |
| 2022-06-20 |
15.25 |
15.46 |
15.15 |
15.27 |
8.0M |
| 2022-06-17 |
15.53 |
15.69 |
15.15 |
15.35 |
9.6M |
| 2022-06-16 |
15.45 |
16.04 |
15.35 |
15.66 |
11.0M |
| 2022-06-15 |
15.29 |
15.69 |
15.12 |
15.44 |
11.8M |
| 2022-06-14 |
15.15 |
15.19 |
14.72 |
15.17 |
8.5M |
| 2022-06-13 |
15.21 |
15.53 |
15.17 |
15.30 |
8.3M |
| 2022-06-10 |
15.12 |
15.43 |
15.09 |
15.38 |
7.3M |
| 2022-06-09 |
15.90 |
15.99 |
15.21 |
15.28 |
14.1M |
| 2022-06-08 |
15.49 |
16.34 |
15.44 |
15.90 |
21.5M |
| 2022-06-07 |
15.47 |
15.60 |
15.10 |
15.42 |
8.8M |
| 2022-06-06 |
15.03 |
15.62 |
14.95 |
15.47 |
12.1M |
| 2022-06-02 |
14.82 |
15.06 |
14.67 |
15.01 |
6.9M |
| 2022-06-01 |
14.91 |
15.09 |
14.77 |
14.87 |
7.5M |
| 2022-05-31 |
14.75 |
15.05 |
14.59 |
15.01 |
9.6M |
| 2022-05-30 |
15.08 |
15.08 |
14.57 |
14.78 |
9.8M |
| 2022-05-27 |
15.20 |
15.30 |
14.95 |
15.11 |
7.6M |
| 2022-05-26 |
15.02 |
15.16 |
14.74 |
15.03 |
7.3M |
| 2022-05-25 |
14.43 |
15.15 |
14.34 |
15.00 |
9.0M |
| 2022-05-24 |
14.99 |
15.22 |
14.46 |
14.47 |
8.4M |
| 2022-05-23 |
14.83 |
15.16 |
14.78 |
14.99 |
6.6M |
| 2022-05-20 |
14.75 |
14.86 |
14.71 |
14.81 |
4.9M |
| 2022-05-19 |
14.61 |
14.71 |
14.34 |
14.68 |
7.6M |
| 2022-05-18 |
14.70 |
15.10 |
14.69 |
14.88 |
8.8M |
| 2022-05-17 |
14.53 |
14.74 |
14.44 |
14.59 |
7.2M |
| 2022-05-16 |
14.64 |
14.86 |
14.57 |
14.79 |
6.0M |
| 2022-05-13 |
14.73 |
14.88 |
14.58 |
14.64 |
3.6M |
| 2022-05-12 |
14.49 |
14.90 |
14.49 |
14.68 |
5.1M |
| 2022-05-11 |
14.88 |
15.05 |
14.57 |
14.58 |
9.4M |
| 2022-05-10 |
14.55 |
14.98 |
14.47 |
14.90 |
10.4M |
| 2022-05-09 |
14.66 |
14.98 |
14.61 |
14.67 |
8.8M |
| 2022-05-06 |
13.90 |
15.30 |
13.80 |
14.97 |
14.4M |
| 2022-05-05 |
13.66 |
14.52 |
13.50 |
14.21 |
9.1M |
| 2022-04-29 |
13.50 |
13.81 |
13.28 |
13.76 |
7.8M |
| 2022-04-28 |
13.35 |
13.79 |
13.27 |
13.33 |
7.8M |
| 2022-04-27 |
12.51 |
13.24 |
12.46 |
13.23 |
5.5M |
| 2022-04-26 |
13.17 |
13.27 |
12.45 |
12.64 |
6.6M |
| 2022-04-25 |
13.80 |
13.94 |
13.02 |
13.09 |
8.9M |
| 2022-04-22 |
14.19 |
14.39 |
14.06 |
14.16 |
5.7M |
| 2022-04-21 |
14.81 |
14.96 |
14.18 |
14.19 |
7.9M |
| 2022-04-20 |
15.19 |
15.44 |
14.80 |
14.95 |
9.5M |
| 2022-04-19 |
15.13 |
15.38 |
14.80 |
14.88 |
8.1M |
| 2022-04-18 |
14.66 |
15.27 |
14.01 |
14.99 |
11.9M |
| 2022-04-15 |
15.16 |
15.25 |
14.60 |
14.78 |
12.9M |
| 2022-04-14 |
15.40 |
15.68 |
15.33 |
15.40 |
7.7M |
| 2022-04-13 |
15.58 |
15.97 |
15.26 |
15.27 |
12.1M |
| 2022-04-12 |
15.20 |
15.96 |
15.20 |
15.68 |
19.1M |
| 2022-04-11 |
14.66 |
15.72 |
14.63 |
15.19 |
19.7M |
| 2022-04-08 |
15.29 |
15.29 |
14.52 |
14.79 |
8.0M |
| 2022-04-07 |
15.18 |
15.25 |
14.60 |
14.60 |
7.9M |
| 2022-04-06 |
15.43 |
15.49 |
15.16 |
15.27 |
11.3M |
| 2022-04-01 |
14.31 |
15.85 |
14.22 |
15.18 |
22.6M |
| 2022-03-31 |
14.33 |
14.57 |
14.19 |
14.41 |
6.9M |
| 2022-03-30 |
14.40 |
14.49 |
14.20 |
14.40 |
8.2M |
| 2022-03-29 |
14.02 |
14.54 |
13.94 |
14.42 |
12.4M |
| 2022-03-28 |
13.70 |
14.08 |
13.51 |
14.01 |
6.7M |
| 2022-03-25 |
14.09 |
14.09 |
13.77 |
13.81 |
4.6M |
| 2022-03-24 |
14.11 |
14.13 |
13.75 |
13.82 |
6.2M |
| 2022-03-23 |
14.30 |
14.31 |
14.08 |
14.16 |
4.7M |
| 2022-03-22 |
14.00 |
14.34 |
13.98 |
14.20 |
5.6M |
| 2022-03-21 |
14.28 |
14.39 |
14.00 |
14.11 |
6.9M |
| 2022-03-18 |
14.10 |
14.34 |
14.01 |
14.33 |
5.5M |
| 2022-03-17 |
14.09 |
14.38 |
14.09 |
14.13 |
8.4M |
| 2022-03-16 |
13.78 |
14.09 |
13.36 |
14.02 |
10.2M |
| 2022-03-15 |
14.42 |
14.42 |
13.48 |
13.49 |
11.9M |
| 2022-03-14 |
14.70 |
14.87 |
14.41 |
14.42 |
8.1M |
| 2022-03-11 |
14.60 |
14.92 |
14.30 |
14.87 |
10.0M |
| 2022-03-10 |
15.16 |
15.27 |
14.77 |
14.90 |
10.6M |
| 2022-03-09 |
15.23 |
15.28 |
14.18 |
14.86 |
20.7M |
| 2022-03-08 |
15.26 |
15.55 |
15.00 |
15.32 |
14.4M |
| 2022-03-07 |
15.50 |
15.68 |
15.12 |
15.22 |
12.5M |
| 2022-03-04 |
15.77 |
15.82 |
15.46 |
15.52 |
11.4M |
| 2022-03-03 |
16.14 |
16.20 |
15.73 |
15.87 |
12.7M |
| 2022-03-02 |
16.00 |
16.23 |
15.93 |
16.07 |
10.5M |
| 2022-03-01 |
16.30 |
16.39 |
16.00 |
16.17 |
13.9M |
| 2022-02-28 |
16.60 |
16.73 |
16.06 |
16.27 |
16.6M |
| 2022-02-25 |
16.70 |
16.89 |
16.45 |
16.60 |
13.3M |
| 2022-02-24 |
17.26 |
17.60 |
16.10 |
16.42 |
24.8M |
| 2022-02-23 |
17.03 |
17.53 |
16.81 |
17.37 |
22.2M |
| 2022-02-22 |
17.10 |
17.37 |
16.79 |
17.02 |
28.3M |
| 2022-02-21 |
16.88 |
18.00 |
16.63 |
17.58 |
45.3M |
| 2022-02-18 |
15.85 |
16.41 |
15.70 |
16.36 |
28.6M |
| 2022-02-17 |
15.59 |
15.75 |
15.25 |
15.34 |
13.8M |
| 2022-02-16 |
15.90 |
16.08 |
15.57 |
15.64 |
9.5M |
| 2022-02-15 |
15.78 |
15.89 |
15.53 |
15.71 |
8.8M |
| 2022-02-14 |
15.67 |
15.85 |
15.28 |
15.82 |
9.2M |
| 2022-02-11 |
15.82 |
16.40 |
15.76 |
15.85 |
16.9M |
| 2022-02-10 |
16.00 |
16.19 |
15.76 |
15.97 |
18.4M |
| 2022-02-09 |
15.22 |
16.12 |
15.15 |
16.09 |
27.7M |
| 2022-02-08 |
15.19 |
15.27 |
14.79 |
15.22 |
19.1M |
| 2022-02-07 |
15.40 |
15.45 |
14.96 |
15.20 |
13.3M |
| 2022-01-28 |
15.47 |
15.68 |
14.96 |
15.04 |
19.8M |
| 2022-01-27 |
16.72 |
16.83 |
15.41 |
15.45 |
23.7M |
| 2022-01-26 |
17.93 |
18.06 |
16.62 |
16.75 |
23.5M |
| 2022-01-25 |
18.42 |
18.72 |
17.46 |
17.62 |
30.4M |
| 2022-01-24 |
18.76 |
19.50 |
18.60 |
18.73 |
22.9M |
| 2022-01-21 |
18.68 |
19.70 |
18.58 |
18.86 |
35.6M |
| 2022-01-20 |
18.30 |
19.90 |
18.10 |
19.10 |
57.4M |
| 2022-01-19 |
18.50 |
19.10 |
18.33 |
18.52 |
48.2M |
| 2022-01-18 |
19.02 |
19.02 |
18.18 |
18.50 |
82.3M |
| 2022-01-17 |
15.88 |
17.29 |
15.85 |
17.29 |
44.4M |
| 2022-01-14 |
15.71 |
16.00 |
15.62 |
15.72 |
6.4M |
| 2022-01-13 |
15.88 |
16.30 |
15.85 |
15.88 |
9.2M |
| 2022-01-12 |
16.05 |
16.26 |
16.00 |
16.07 |
5.8M |
| 2022-01-11 |
16.30 |
16.57 |
15.99 |
16.02 |
8.5M |
| 2022-01-10 |
16.40 |
16.40 |
15.88 |
16.29 |
8.3M |
| 2022-01-07 |
16.26 |
16.65 |
16.21 |
16.30 |
10.6M |
| 2022-01-06 |
16.32 |
16.60 |
16.10 |
16.35 |
11.8M |
| 2022-01-05 |
16.35 |
16.80 |
16.12 |
16.42 |
16.4M |
| 2022-01-04 |
15.88 |
16.24 |
15.85 |
16.17 |
10.6M |