| 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 |
15.19 |
15.38 |
15.11 |
15.33 |
2.2M |
| 2022-12-29 |
15.05 |
15.37 |
14.95 |
15.14 |
2.6M |
| 2022-12-28 |
15.26 |
15.26 |
14.97 |
15.00 |
1.8M |
| 2022-12-27 |
15.27 |
15.29 |
15.09 |
15.26 |
2.3M |
| 2022-12-26 |
14.94 |
15.22 |
14.93 |
15.20 |
2.1M |
| 2022-12-23 |
14.72 |
15.19 |
14.71 |
14.94 |
2.7M |
| 2022-12-22 |
15.06 |
15.17 |
14.73 |
14.77 |
2.7M |
| 2022-12-21 |
15.11 |
15.19 |
14.87 |
14.92 |
2.5M |
| 2022-12-20 |
15.43 |
15.45 |
15.03 |
15.13 |
2.5M |
| 2022-12-19 |
15.61 |
15.73 |
15.16 |
15.26 |
3.0M |
| 2022-12-16 |
15.82 |
15.86 |
15.56 |
15.60 |
3.3M |
| 2022-12-15 |
15.53 |
16.03 |
15.41 |
15.96 |
5.2M |
| 2022-12-14 |
15.66 |
15.93 |
15.48 |
15.53 |
3.4M |
| 2022-12-13 |
16.12 |
16.17 |
15.60 |
15.63 |
3.5M |
| 2022-12-12 |
15.87 |
16.20 |
15.82 |
16.08 |
3.5M |
| 2022-12-09 |
16.11 |
16.22 |
15.81 |
15.91 |
4.4M |
| 2022-12-08 |
16.57 |
16.66 |
16.07 |
16.11 |
3.3M |
| 2022-12-07 |
16.50 |
16.65 |
16.30 |
16.46 |
3.6M |
| 2022-12-06 |
16.68 |
16.96 |
16.50 |
16.55 |
4.3M |
| 2022-12-05 |
16.54 |
16.96 |
16.54 |
16.79 |
5.4M |
| 2022-12-02 |
16.15 |
16.90 |
16.09 |
16.54 |
9.3M |
| 2022-12-01 |
15.88 |
16.20 |
15.84 |
16.17 |
5.8M |
| 2022-11-30 |
15.90 |
15.98 |
15.60 |
15.69 |
4.6M |
| 2022-11-29 |
15.62 |
15.95 |
15.55 |
15.90 |
4.3M |
| 2022-11-28 |
15.79 |
15.92 |
15.45 |
15.64 |
4.1M |
| 2022-11-25 |
16.46 |
16.46 |
15.84 |
15.92 |
5.9M |
| 2022-11-24 |
16.57 |
16.96 |
16.30 |
16.39 |
6.2M |
| 2022-11-23 |
17.66 |
17.69 |
16.37 |
16.57 |
10.7M |
| 2022-11-22 |
18.09 |
18.27 |
17.45 |
17.56 |
8.1M |
| 2022-11-21 |
18.45 |
18.54 |
17.63 |
18.21 |
11.3M |
| 2022-11-18 |
18.38 |
19.35 |
18.38 |
18.54 |
18.6M |
| 2022-11-17 |
17.69 |
18.39 |
17.35 |
18.39 |
11.2M |
| 2022-11-16 |
17.89 |
18.25 |
17.46 |
17.56 |
7.5M |
| 2022-11-15 |
17.36 |
18.40 |
17.29 |
17.83 |
10.0M |
| 2022-11-14 |
17.40 |
17.55 |
17.11 |
17.31 |
5.4M |
| 2022-11-11 |
18.03 |
18.22 |
17.34 |
17.41 |
7.9M |
| 2022-11-10 |
17.85 |
18.29 |
17.60 |
17.71 |
7.9M |
| 2022-11-09 |
17.63 |
18.33 |
17.30 |
18.09 |
8.8M |
| 2022-11-08 |
17.45 |
17.70 |
17.08 |
17.70 |
6.0M |
| 2022-11-07 |
17.78 |
18.04 |
17.40 |
17.52 |
6.2M |
| 2022-11-04 |
17.50 |
17.84 |
17.23 |
17.75 |
6.0M |
| 2022-11-03 |
17.68 |
17.79 |
17.20 |
17.43 |
5.1M |
| 2022-11-02 |
17.74 |
18.00 |
17.50 |
17.90 |
6.1M |
| 2022-11-01 |
17.33 |
17.91 |
17.12 |
17.68 |
7.6M |
| 2022-10-31 |
16.99 |
17.70 |
16.95 |
17.21 |
12.5M |
| 2022-10-28 |
18.00 |
18.00 |
16.74 |
16.95 |
11.9M |
| 2022-10-27 |
18.25 |
18.92 |
18.25 |
18.49 |
7.4M |
| 2022-10-26 |
17.53 |
18.65 |
17.53 |
18.38 |
7.1M |
| 2022-10-25 |
17.84 |
18.08 |
17.20 |
17.44 |
5.0M |
| 2022-10-24 |
18.00 |
18.40 |
17.67 |
17.69 |
6.9M |
| 2022-10-21 |
17.50 |
17.76 |
17.13 |
17.62 |
4.0M |
| 2022-10-20 |
17.34 |
17.83 |
17.19 |
17.50 |
4.0M |
| 2022-10-19 |
17.31 |
17.56 |
17.20 |
17.37 |
3.1M |
| 2022-10-18 |
17.52 |
17.60 |
17.20 |
17.40 |
3.6M |
| 2022-10-17 |
16.81 |
17.78 |
16.80 |
17.56 |
5.6M |
| 2022-10-14 |
16.96 |
17.00 |
16.57 |
16.90 |
4.3M |
| 2022-10-13 |
16.18 |
16.93 |
16.05 |
16.69 |
5.1M |
| 2022-10-12 |
15.13 |
16.24 |
14.98 |
16.20 |
4.3M |
| 2022-10-11 |
14.82 |
15.15 |
14.82 |
15.13 |
1.7M |
| 2022-10-10 |
15.35 |
15.47 |
14.93 |
14.98 |
2.2M |
| 2022-09-30 |
15.41 |
15.66 |
15.25 |
15.27 |
2.3M |
| 2022-09-29 |
15.85 |
15.99 |
15.32 |
15.55 |
2.9M |
| 2022-09-28 |
16.02 |
16.17 |
15.63 |
15.63 |
2.2M |
| 2022-09-27 |
15.59 |
16.05 |
15.59 |
16.02 |
2.6M |
| 2022-09-26 |
16.09 |
16.10 |
15.50 |
15.59 |
3.1M |
| 2022-09-23 |
16.73 |
16.88 |
16.00 |
16.09 |
3.2M |
| 2022-09-22 |
16.35 |
16.96 |
16.30 |
16.75 |
3.3M |
| 2022-09-21 |
16.24 |
16.56 |
15.85 |
16.51 |
3.3M |
| 2022-09-20 |
16.39 |
16.64 |
16.10 |
16.21 |
3.1M |
| 2022-09-19 |
16.93 |
17.09 |
16.09 |
16.28 |
3.7M |
| 2022-09-16 |
16.76 |
17.33 |
16.52 |
16.98 |
4.0M |
| 2022-09-15 |
17.25 |
17.30 |
16.50 |
16.80 |
3.3M |
| 2022-09-14 |
17.01 |
17.24 |
16.85 |
17.16 |
2.3M |
| 2022-09-13 |
17.25 |
17.64 |
17.24 |
17.34 |
2.8M |
| 2022-09-09 |
17.17 |
17.30 |
16.91 |
17.16 |
2.3M |
| 2022-09-08 |
17.54 |
17.57 |
17.04 |
17.04 |
3.0M |
| 2022-09-07 |
17.48 |
17.79 |
17.32 |
17.63 |
4.5M |
| 2022-09-06 |
17.35 |
17.43 |
17.16 |
17.38 |
2.8M |
| 2022-09-05 |
17.97 |
18.00 |
17.16 |
17.32 |
4.6M |
| 2022-09-02 |
17.75 |
18.06 |
17.68 |
18.00 |
3.2M |
| 2022-09-01 |
17.60 |
18.22 |
17.46 |
17.67 |
3.7M |
| 2022-08-31 |
17.94 |
18.05 |
17.32 |
17.46 |
3.6M |
| 2022-08-30 |
17.89 |
18.12 |
17.73 |
17.94 |
3.0M |
| 2022-08-29 |
17.69 |
18.13 |
17.63 |
17.89 |
3.7M |
| 2022-08-26 |
18.49 |
18.63 |
18.00 |
18.05 |
3.6M |
| 2022-08-25 |
18.62 |
18.82 |
18.00 |
18.43 |
4.3M |
| 2022-08-24 |
19.10 |
19.17 |
18.48 |
18.53 |
6.0M |
| 2022-08-23 |
18.94 |
19.39 |
18.71 |
19.24 |
5.9M |
| 2022-08-22 |
19.06 |
19.48 |
18.78 |
18.84 |
5.7M |
| 2022-08-19 |
19.82 |
20.10 |
19.03 |
19.11 |
6.8M |
| 2022-08-18 |
19.45 |
19.71 |
19.12 |
19.59 |
7.5M |
| 2022-08-17 |
20.29 |
20.41 |
19.34 |
19.50 |
12.2M |
| 2022-08-16 |
20.80 |
21.03 |
20.22 |
20.37 |
6.7M |
| 2022-08-15 |
20.21 |
21.08 |
19.88 |
20.88 |
11.5M |
| 2022-08-12 |
21.66 |
21.66 |
20.16 |
20.20 |
15.0M |
| 2022-08-11 |
21.70 |
21.76 |
21.05 |
21.53 |
14.5M |
| 2022-08-10 |
21.30 |
21.84 |
21.09 |
21.78 |
16.0M |
| 2022-08-09 |
21.50 |
21.90 |
20.75 |
21.90 |
26.1M |
| 2022-08-08 |
18.59 |
21.90 |
18.50 |
21.90 |
25.4M |
| 2022-08-05 |
17.74 |
18.27 |
17.63 |
18.25 |
5.6M |
| 2022-08-04 |
17.49 |
17.84 |
17.26 |
17.79 |
5.2M |
| 2022-08-03 |
18.19 |
18.38 |
17.31 |
17.44 |
9.2M |
| 2022-08-02 |
18.21 |
18.68 |
17.35 |
18.03 |
10.9M |
| 2022-08-01 |
17.64 |
18.80 |
17.45 |
18.54 |
9.7M |
| 2022-07-29 |
17.63 |
18.17 |
17.50 |
17.75 |
6.4M |
| 2022-07-28 |
17.41 |
18.05 |
17.37 |
17.67 |
6.9M |
| 2022-07-27 |
17.35 |
17.73 |
17.18 |
17.23 |
5.3M |
| 2022-07-26 |
17.48 |
17.80 |
17.22 |
17.42 |
8.0M |
| 2022-07-25 |
17.28 |
18.06 |
17.08 |
17.53 |
13.0M |
| 2022-07-22 |
16.91 |
17.20 |
16.81 |
17.06 |
5.0M |
| 2022-07-21 |
16.58 |
17.09 |
16.58 |
16.92 |
5.0M |
| 2022-07-20 |
16.60 |
16.73 |
16.41 |
16.69 |
3.8M |
| 2022-07-19 |
15.91 |
16.63 |
15.83 |
16.59 |
5.2M |
| 2022-07-18 |
15.30 |
15.94 |
15.25 |
15.91 |
3.3M |
| 2022-07-15 |
15.54 |
15.65 |
15.15 |
15.28 |
3.3M |
| 2022-07-14 |
15.69 |
15.70 |
15.50 |
15.59 |
2.5M |
| 2022-07-13 |
15.50 |
15.70 |
15.31 |
15.68 |
2.3M |
| 2022-07-12 |
15.56 |
15.79 |
15.38 |
15.39 |
2.4M |
| 2022-07-11 |
16.11 |
16.11 |
15.56 |
15.72 |
2.9M |
| 2022-07-08 |
16.12 |
16.30 |
15.85 |
16.13 |
2.9M |
| 2022-07-07 |
15.95 |
16.18 |
15.94 |
15.98 |
1.9M |
| 2022-07-06 |
15.95 |
16.22 |
15.79 |
15.97 |
3.3M |
| 2022-07-05 |
16.34 |
16.44 |
15.70 |
15.95 |
5.1M |
| 2022-07-04 |
16.44 |
16.65 |
16.32 |
16.46 |
3.0M |
| 2022-07-01 |
16.54 |
16.87 |
16.29 |
16.30 |
3.3M |
| 2022-06-30 |
16.69 |
16.85 |
16.42 |
16.47 |
4.1M |
| 2022-06-29 |
16.93 |
17.20 |
16.55 |
16.68 |
4.9M |
| 2022-06-28 |
16.31 |
17.10 |
16.07 |
16.95 |
5.5M |
| 2022-06-27 |
16.23 |
16.41 |
16.20 |
16.32 |
2.9M |
| 2022-06-24 |
16.33 |
16.54 |
16.17 |
16.24 |
2.8M |
| 2022-06-23 |
16.01 |
16.44 |
15.99 |
16.38 |
2.9M |
| 2022-06-22 |
16.54 |
16.54 |
15.90 |
15.91 |
3.1M |
| 2022-06-21 |
16.48 |
16.76 |
16.24 |
16.45 |
3.8M |
| 2022-06-20 |
16.32 |
16.56 |
16.23 |
16.48 |
3.6M |
| 2022-06-17 |
16.02 |
16.24 |
15.75 |
16.14 |
3.3M |
| 2022-06-16 |
16.06 |
16.44 |
16.04 |
16.16 |
3.8M |
| 2022-06-15 |
15.99 |
16.30 |
15.90 |
16.08 |
5.5M |
| 2022-06-14 |
15.75 |
15.93 |
15.21 |
15.93 |
3.7M |
| 2022-06-13 |
15.60 |
15.92 |
15.51 |
15.82 |
3.3M |
| 2022-06-10 |
15.79 |
16.05 |
15.67 |
15.81 |
2.9M |
| 2022-06-09 |
16.01 |
16.03 |
15.57 |
15.71 |
3.1M |
| 2022-06-08 |
16.25 |
16.48 |
15.81 |
16.02 |
4.7M |
| 2022-06-07 |
16.53 |
16.65 |
16.10 |
16.20 |
4.6M |
| 2022-06-06 |
15.70 |
16.73 |
15.52 |
16.55 |
7.3M |
| 2022-06-02 |
15.52 |
15.81 |
15.32 |
15.73 |
3.7M |
| 2022-06-01 |
15.12 |
15.60 |
15.12 |
15.56 |
5.0M |
| 2022-05-31 |
14.95 |
15.25 |
14.83 |
15.19 |
4.3M |
| 2022-05-30 |
14.69 |
14.98 |
14.58 |
14.96 |
4.3M |
| 2022-05-27 |
14.72 |
14.88 |
14.51 |
14.65 |
3.7M |
| 2022-05-26 |
14.61 |
15.08 |
14.30 |
14.73 |
5.9M |
| 2022-05-25 |
14.25 |
14.64 |
14.07 |
14.59 |
4.0M |
| 2022-05-24 |
14.83 |
15.10 |
14.04 |
14.04 |
5.0M |
| 2022-05-23 |
14.78 |
14.96 |
14.55 |
14.82 |
3.5M |
| 2022-05-20 |
14.47 |
14.61 |
14.33 |
14.57 |
3.4M |
| 2022-05-19 |
14.19 |
14.38 |
14.03 |
14.38 |
4.1M |
| 2022-05-18 |
14.70 |
14.89 |
14.31 |
14.41 |
4.2M |
| 2022-05-17 |
14.35 |
14.47 |
14.13 |
14.40 |
3.9M |
| 2022-05-16 |
14.65 |
14.77 |
14.23 |
14.34 |
3.6M |
| 2022-05-13 |
14.47 |
14.65 |
14.27 |
14.41 |
3.5M |
| 2022-05-12 |
14.00 |
14.53 |
14.00 |
14.40 |
3.6M |
| 2022-05-11 |
14.14 |
14.63 |
14.09 |
14.19 |
5.2M |
| 2022-05-10 |
13.81 |
14.28 |
13.77 |
14.25 |
3.9M |
| 2022-05-09 |
14.06 |
14.50 |
13.89 |
13.99 |
4.6M |
| 2022-05-06 |
13.57 |
14.35 |
13.34 |
13.94 |
6.9M |
| 2022-05-05 |
13.65 |
14.06 |
13.44 |
13.84 |
4.4M |
| 2022-04-29 |
13.08 |
13.75 |
12.94 |
13.65 |
5.6M |
| 2022-04-28 |
13.40 |
13.55 |
12.69 |
12.82 |
5.0M |
| 2022-04-27 |
13.07 |
13.68 |
12.56 |
13.59 |
6.1M |
| 2022-04-26 |
14.00 |
14.10 |
13.12 |
13.20 |
5.9M |
| 2022-04-25 |
15.06 |
15.10 |
13.66 |
13.80 |
8.7M |
| 2022-04-22 |
15.89 |
15.96 |
15.24 |
15.42 |
4.8M |
| 2022-04-21 |
16.61 |
16.82 |
15.89 |
15.94 |
5.3M |
| 2022-04-20 |
16.91 |
17.29 |
16.72 |
16.74 |
6.3M |
| 2022-04-19 |
17.13 |
17.45 |
16.69 |
16.71 |
6.3M |
| 2022-04-18 |
16.87 |
17.32 |
16.42 |
17.25 |
7.4M |
| 2022-04-15 |
17.33 |
17.78 |
16.77 |
17.07 |
10.2M |
| 2022-04-14 |
16.91 |
19.00 |
16.81 |
17.89 |
15.2M |
| 2022-04-13 |
16.50 |
16.52 |
15.98 |
16.00 |
3.3M |
| 2022-04-12 |
16.15 |
16.58 |
16.09 |
16.53 |
3.2M |
| 2022-04-11 |
17.00 |
17.09 |
16.02 |
16.32 |
5.3M |
| 2022-04-08 |
17.82 |
18.00 |
16.90 |
17.13 |
6.1M |
| 2022-04-07 |
18.55 |
18.56 |
17.81 |
17.81 |
4.8M |
| 2022-04-06 |
18.32 |
18.56 |
18.11 |
18.36 |
6.1M |
| 2022-04-01 |
17.93 |
18.48 |
17.91 |
18.31 |
6.6M |
| 2022-03-31 |
17.58 |
18.31 |
17.35 |
18.10 |
7.8M |
| 2022-03-30 |
17.38 |
17.53 |
17.17 |
17.45 |
2.7M |
| 2022-03-29 |
17.39 |
17.54 |
17.15 |
17.15 |
3.5M |
| 2022-03-28 |
17.08 |
17.58 |
16.90 |
17.38 |
3.2M |
| 2022-03-25 |
17.48 |
17.65 |
17.16 |
17.18 |
3.1M |
| 2022-03-24 |
17.65 |
17.65 |
17.00 |
17.29 |
4.1M |
| 2022-03-23 |
17.67 |
17.89 |
17.48 |
17.77 |
4.3M |
| 2022-03-22 |
17.89 |
18.20 |
17.49 |
17.67 |
6.2M |
| 2022-03-21 |
17.53 |
17.94 |
17.34 |
17.76 |
5.6M |
| 2022-03-18 |
17.30 |
17.53 |
17.25 |
17.47 |
3.3M |
| 2022-03-17 |
17.28 |
17.65 |
17.26 |
17.41 |
5.7M |
| 2022-03-16 |
16.98 |
17.13 |
16.23 |
17.12 |
6.2M |
| 2022-03-15 |
17.26 |
17.59 |
16.51 |
16.54 |
5.9M |
| 2022-03-14 |
17.78 |
18.09 |
17.35 |
17.36 |
4.4M |
| 2022-03-11 |
17.27 |
17.95 |
17.08 |
17.93 |
4.4M |
| 2022-03-10 |
17.90 |
17.94 |
17.43 |
17.53 |
4.4M |
| 2022-03-09 |
17.70 |
17.79 |
16.48 |
17.31 |
5.9M |
| 2022-03-08 |
18.25 |
18.48 |
17.50 |
17.61 |
5.3M |
| 2022-03-07 |
18.78 |
18.86 |
18.13 |
18.25 |
4.2M |
| 2022-03-04 |
19.15 |
19.32 |
18.66 |
18.85 |
5.1M |
| 2022-03-03 |
19.68 |
19.82 |
19.18 |
19.24 |
5.6M |
| 2022-03-02 |
19.81 |
19.94 |
19.57 |
19.69 |
3.8M |
| 2022-03-01 |
19.94 |
20.04 |
19.64 |
19.81 |
3.8M |
| 2022-02-28 |
19.95 |
20.14 |
19.51 |
19.84 |
4.2M |
| 2022-02-25 |
19.79 |
20.28 |
19.79 |
19.90 |
5.8M |
| 2022-02-24 |
20.52 |
20.69 |
19.15 |
19.55 |
9.3M |
| 2022-02-23 |
20.65 |
20.87 |
20.34 |
20.76 |
6.1M |
| 2022-02-22 |
20.50 |
20.78 |
20.30 |
20.42 |
6.0M |
| 2022-02-21 |
20.25 |
21.18 |
20.25 |
20.92 |
9.1M |
| 2022-02-18 |
19.90 |
20.14 |
19.61 |
20.09 |
5.1M |
| 2022-02-17 |
19.93 |
20.17 |
19.72 |
19.79 |
5.1M |
| 2022-02-16 |
20.38 |
20.65 |
19.98 |
20.13 |
5.0M |
| 2022-02-15 |
20.03 |
20.32 |
19.77 |
19.96 |
4.3M |
| 2022-02-14 |
20.27 |
20.55 |
19.72 |
20.03 |
4.2M |
| 2022-02-11 |
21.05 |
21.25 |
20.18 |
20.20 |
6.1M |
| 2022-02-10 |
21.24 |
21.48 |
20.91 |
21.03 |
5.1M |
| 2022-02-09 |
20.47 |
21.52 |
20.43 |
21.49 |
9.8M |
| 2022-02-08 |
19.94 |
20.46 |
19.58 |
20.43 |
7.3M |
| 2022-02-07 |
21.00 |
21.21 |
19.68 |
20.05 |
10.0M |
| 2022-01-28 |
20.51 |
21.06 |
20.30 |
20.50 |
6.8M |
| 2022-01-27 |
22.33 |
22.44 |
20.37 |
20.41 |
10.6M |
| 2022-01-26 |
23.22 |
24.07 |
22.00 |
22.47 |
12.3M |
| 2022-01-25 |
25.31 |
25.38 |
23.00 |
23.23 |
12.2M |
| 2022-01-24 |
25.25 |
26.19 |
25.00 |
25.08 |
10.0M |
| 2022-01-21 |
24.85 |
26.32 |
24.83 |
25.58 |
12.4M |
| 2022-01-20 |
25.79 |
26.00 |
24.98 |
25.07 |
10.8M |
| 2022-01-19 |
25.14 |
26.20 |
24.90 |
26.10 |
13.1M |
| 2022-01-18 |
25.63 |
27.20 |
25.41 |
25.57 |
20.8M |
| 2022-01-17 |
24.20 |
25.94 |
24.02 |
25.63 |
16.9M |
| 2022-01-14 |
23.57 |
24.38 |
23.42 |
23.74 |
7.4M |
| 2022-01-13 |
24.30 |
24.99 |
23.72 |
23.78 |
11.8M |
| 2022-01-12 |
23.49 |
24.10 |
23.43 |
23.75 |
4.3M |
| 2022-01-11 |
23.90 |
24.17 |
23.40 |
23.53 |
4.8M |
| 2022-01-10 |
23.12 |
24.35 |
22.63 |
23.93 |
8.9M |
| 2022-01-07 |
23.95 |
24.13 |
23.10 |
23.10 |
6.5M |
| 2022-01-06 |
23.71 |
24.07 |
23.36 |
23.94 |
6.6M |
| 2022-01-05 |
24.95 |
25.05 |
23.81 |
23.81 |
9.1M |
| 2022-01-04 |
24.15 |
24.95 |
24.03 |
24.89 |
10.7M |