| 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 |
15.86 |
16.48 |
15.61 |
15.85 |
6.3M |
| 2021-12-30 |
16.07 |
16.24 |
15.68 |
15.81 |
4.8M |
| 2021-12-29 |
16.40 |
16.45 |
15.63 |
16.15 |
7.3M |
| 2021-12-28 |
15.65 |
17.00 |
15.43 |
16.59 |
10.4M |
| 2021-12-27 |
15.68 |
16.48 |
15.58 |
15.89 |
7.7M |
| 2021-12-24 |
16.35 |
16.50 |
15.43 |
15.49 |
7.8M |
| 2021-12-23 |
16.06 |
16.87 |
15.90 |
16.76 |
10.1M |
| 2021-12-22 |
16.18 |
16.95 |
16.01 |
16.40 |
9.5M |
| 2021-12-21 |
16.62 |
16.62 |
15.80 |
16.20 |
10.5M |
| 2021-12-20 |
16.39 |
17.84 |
15.95 |
16.64 |
17.4M |
| 2021-12-17 |
14.85 |
18.00 |
14.66 |
16.90 |
18.1M |
| 2021-12-16 |
14.54 |
15.84 |
14.40 |
15.00 |
8.7M |
| 2021-12-15 |
14.40 |
14.65 |
14.28 |
14.53 |
2.6M |
| 2021-12-14 |
14.27 |
14.80 |
14.06 |
14.53 |
3.2M |
| 2021-12-13 |
14.58 |
14.59 |
14.21 |
14.27 |
2.4M |
| 2021-12-10 |
14.43 |
14.85 |
14.30 |
14.43 |
3.5M |
| 2021-12-09 |
14.15 |
14.53 |
14.15 |
14.43 |
2.1M |
| 2021-12-08 |
14.49 |
14.49 |
14.08 |
14.19 |
1.7M |
| 2021-12-07 |
14.14 |
14.29 |
14.01 |
14.18 |
1.5M |
| 2021-12-06 |
14.87 |
14.98 |
13.96 |
14.07 |
3.0M |
| 2021-12-03 |
14.78 |
14.95 |
14.51 |
14.81 |
1.5M |
| 2021-12-02 |
15.45 |
15.64 |
14.77 |
14.78 |
2.6M |
| 2021-12-01 |
15.60 |
15.60 |
15.21 |
15.49 |
1.6M |
| 2021-11-30 |
15.26 |
15.85 |
15.26 |
15.47 |
2.1M |
| 2021-11-29 |
15.53 |
15.86 |
15.27 |
15.34 |
2.3M |
| 2021-11-26 |
16.07 |
16.12 |
15.44 |
15.55 |
2.3M |
| 2021-11-25 |
16.35 |
16.48 |
16.03 |
16.14 |
2.2M |
| 2021-11-24 |
16.65 |
16.65 |
15.97 |
16.22 |
2.2M |
| 2021-11-23 |
16.79 |
16.79 |
16.13 |
16.19 |
2.4M |
| 2021-11-22 |
15.74 |
16.70 |
15.53 |
16.41 |
3.7M |
| 2021-11-19 |
15.86 |
16.00 |
15.48 |
15.62 |
2.3M |
| 2021-11-18 |
16.20 |
16.50 |
15.80 |
15.86 |
2.2M |
| 2021-11-17 |
15.72 |
16.50 |
15.72 |
16.40 |
2.9M |
| 2021-11-16 |
16.29 |
16.60 |
15.73 |
15.83 |
3.1M |
| 2021-11-15 |
15.54 |
16.20 |
15.54 |
16.05 |
3.8M |
| 2021-11-12 |
15.50 |
16.04 |
15.45 |
15.66 |
3.3M |
| 2021-11-11 |
16.04 |
16.09 |
15.48 |
15.57 |
2.8M |
| 2021-11-10 |
15.75 |
16.06 |
15.55 |
15.78 |
4.6M |
| 2021-11-09 |
14.63 |
15.98 |
14.53 |
15.74 |
6.4M |
| 2021-11-08 |
14.55 |
14.69 |
14.08 |
14.56 |
3.5M |
| 2021-11-05 |
14.40 |
14.74 |
14.26 |
14.55 |
3.5M |
| 2021-11-04 |
13.90 |
14.58 |
13.81 |
14.50 |
5.5M |
| 2021-11-03 |
13.91 |
14.13 |
13.50 |
13.91 |
4.0M |
| 2021-11-02 |
13.95 |
14.30 |
13.66 |
13.87 |
6.0M |
| 2021-11-01 |
12.95 |
14.72 |
12.87 |
13.76 |
8.2M |
| 2021-10-29 |
12.74 |
13.13 |
12.61 |
12.96 |
3.6M |
| 2021-10-28 |
13.23 |
13.46 |
12.62 |
12.68 |
5.3M |
| 2021-10-27 |
14.78 |
14.78 |
12.97 |
13.21 |
8.9M |
| 2021-10-26 |
15.51 |
15.98 |
15.17 |
15.19 |
6.5M |
| 2021-10-25 |
16.25 |
17.25 |
15.75 |
15.84 |
8.4M |
| 2021-10-22 |
15.48 |
16.65 |
15.36 |
16.47 |
10.9M |
| 2021-10-21 |
15.28 |
15.95 |
15.15 |
15.70 |
6.3M |
| 2021-10-20 |
16.08 |
16.55 |
15.24 |
15.36 |
6.1M |
| 2021-10-19 |
15.72 |
16.68 |
15.41 |
15.90 |
7.6M |
| 2021-10-18 |
15.02 |
16.16 |
14.90 |
15.86 |
8.2M |
| 2021-10-15 |
16.42 |
17.97 |
15.50 |
15.67 |
11.3M |
| 2021-10-14 |
16.33 |
16.69 |
16.03 |
16.46 |
7.3M |
| 2021-10-13 |
16.80 |
16.89 |
16.03 |
16.67 |
10.3M |
| 2021-10-12 |
16.88 |
18.69 |
16.31 |
17.51 |
17.4M |
| 2021-10-11 |
14.45 |
17.54 |
14.40 |
17.54 |
13.7M |
| 2021-10-08 |
13.85 |
14.96 |
13.70 |
14.62 |
4.4M |
| 2021-09-30 |
13.58 |
13.92 |
13.58 |
13.68 |
1.1M |
| 2021-09-29 |
13.95 |
14.19 |
13.57 |
13.58 |
1.8M |
| 2021-09-28 |
14.50 |
14.50 |
14.00 |
14.07 |
2.6M |
| 2021-09-27 |
14.19 |
14.96 |
14.11 |
14.62 |
3.5M |
| 2021-09-24 |
14.31 |
14.53 |
14.10 |
14.22 |
1.9M |
| 2021-09-23 |
14.12 |
14.60 |
14.11 |
14.43 |
2.1M |
| 2021-09-22 |
14.20 |
14.45 |
14.09 |
14.12 |
1.7M |
| 2021-09-17 |
14.79 |
14.80 |
14.35 |
14.45 |
3.2M |
| 2021-09-16 |
14.32 |
15.36 |
14.32 |
14.94 |
5.1M |
| 2021-09-15 |
14.60 |
14.69 |
14.27 |
14.38 |
1.5M |
| 2021-09-14 |
14.67 |
14.78 |
14.24 |
14.24 |
2.0M |
| 2021-09-13 |
14.85 |
14.87 |
14.52 |
14.66 |
2.4M |
| 2021-09-10 |
14.81 |
15.40 |
14.66 |
14.97 |
3.3M |
| 2021-09-09 |
14.91 |
15.94 |
14.91 |
15.08 |
4.6M |
| 2021-09-08 |
14.57 |
15.70 |
14.42 |
14.97 |
5.5M |
| 2021-09-07 |
14.43 |
14.71 |
14.42 |
14.51 |
2.2M |
| 2021-09-06 |
14.31 |
14.64 |
14.20 |
14.50 |
3.1M |
| 2021-09-03 |
14.02 |
15.39 |
13.96 |
14.71 |
5.7M |
| 2021-09-02 |
13.91 |
14.14 |
13.87 |
14.05 |
2.1M |
| 2021-09-01 |
13.85 |
14.07 |
13.67 |
14.01 |
2.3M |
| 2021-08-31 |
13.96 |
14.27 |
13.64 |
13.96 |
3.2M |
| 2021-08-30 |
14.80 |
14.81 |
13.90 |
14.03 |
5.8M |
| 2021-08-27 |
15.79 |
15.96 |
15.16 |
15.23 |
3.0M |
| 2021-08-26 |
16.36 |
16.41 |
15.83 |
15.83 |
2.6M |
| 2021-08-25 |
16.17 |
16.58 |
16.06 |
16.42 |
2.6M |
| 2021-08-24 |
16.08 |
16.53 |
16.07 |
16.26 |
2.9M |
| 2021-08-23 |
15.67 |
16.21 |
15.67 |
16.16 |
2.6M |
| 2021-08-20 |
16.02 |
16.32 |
15.62 |
15.77 |
3.0M |
| 2021-08-19 |
16.68 |
16.73 |
16.02 |
16.11 |
4.4M |
| 2021-08-18 |
16.72 |
17.35 |
16.51 |
16.85 |
5.6M |
| 2021-08-17 |
17.80 |
17.82 |
16.70 |
16.91 |
9.4M |
| 2021-08-16 |
17.10 |
19.63 |
16.90 |
18.16 |
15.2M |
| 2021-08-13 |
15.65 |
18.30 |
15.54 |
17.68 |
8.4M |
| 2021-08-12 |
15.98 |
16.06 |
15.64 |
15.64 |
1.7M |
| 2021-08-11 |
15.91 |
15.96 |
15.75 |
15.92 |
1.7M |
| 2021-08-10 |
15.65 |
16.07 |
15.50 |
15.86 |
2.4M |
| 2021-08-09 |
15.42 |
15.84 |
15.40 |
15.66 |
1.8M |
| 2021-08-06 |
15.72 |
15.87 |
15.50 |
15.53 |
3.3M |
| 2021-08-05 |
15.27 |
16.60 |
15.16 |
16.19 |
5.8M |
| 2021-08-04 |
15.21 |
15.31 |
15.15 |
15.21 |
1.2M |
| 2021-08-03 |
15.10 |
15.66 |
15.10 |
15.31 |
2.1M |
| 2021-08-02 |
14.86 |
15.34 |
14.82 |
15.22 |
1.5M |
| 2021-07-30 |
14.79 |
15.08 |
14.57 |
15.02 |
1.6M |
| 2021-07-29 |
14.54 |
15.14 |
14.50 |
14.90 |
1.9M |
| 2021-07-28 |
15.05 |
15.17 |
14.40 |
14.49 |
1.8M |
| 2021-07-27 |
15.28 |
15.50 |
15.04 |
15.07 |
1.5M |
| 2021-07-26 |
15.64 |
15.75 |
15.27 |
15.41 |
1.5M |
| 2021-07-23 |
15.82 |
15.94 |
15.64 |
15.64 |
1.2M |
| 2021-07-22 |
16.06 |
16.11 |
15.76 |
15.87 |
1.8M |
| 2021-07-21 |
15.95 |
16.31 |
15.94 |
16.09 |
1.1M |
| 2021-07-20 |
16.16 |
16.35 |
16.01 |
16.08 |
1.4M |
| 2021-07-19 |
16.25 |
16.55 |
15.67 |
16.35 |
2.6M |
| 2021-07-16 |
16.22 |
16.34 |
16.18 |
16.22 |
1.0M |
| 2021-07-15 |
16.70 |
16.78 |
16.17 |
16.20 |
2.2M |
| 2021-07-14 |
16.86 |
17.05 |
16.72 |
16.72 |
1.3M |
| 2021-07-13 |
16.90 |
17.22 |
16.83 |
16.93 |
1.4M |
| 2021-07-12 |
17.25 |
17.45 |
17.01 |
17.01 |
1.4M |
| 2021-07-09 |
16.72 |
16.96 |
16.72 |
16.90 |
1.2M |
| 2021-07-08 |
17.17 |
17.35 |
16.81 |
16.82 |
2.6M |
| 2021-07-07 |
17.35 |
17.80 |
17.15 |
17.37 |
3.1M |
| 2021-07-06 |
16.62 |
17.42 |
16.62 |
17.30 |
4.1M |
| 2021-07-05 |
16.44 |
16.84 |
16.36 |
16.63 |
1.3M |
| 2021-07-02 |
16.90 |
17.10 |
16.48 |
16.48 |
2.0M |
| 2021-07-01 |
17.03 |
17.20 |
16.93 |
16.93 |
1.3M |
| 2021-06-30 |
17.01 |
17.15 |
16.97 |
17.08 |
1.4M |
| 2021-06-29 |
17.36 |
17.39 |
17.05 |
17.07 |
2.0M |
| 2021-06-28 |
17.40 |
17.78 |
17.35 |
17.56 |
2.0M |
| 2021-06-25 |
17.21 |
17.36 |
17.21 |
17.33 |
1.3M |
| 2021-06-24 |
17.67 |
17.76 |
17.28 |
17.29 |
2.1M |
| 2021-06-23 |
17.88 |
17.88 |
17.53 |
17.66 |
3.3M |
| 2021-06-22 |
17.39 |
18.32 |
17.39 |
18.09 |
4.6M |
| 2021-06-21 |
17.32 |
17.50 |
17.28 |
17.39 |
2.0M |
| 2021-06-18 |
16.93 |
17.47 |
16.91 |
17.27 |
2.1M |
| 2021-06-17 |
17.19 |
17.24 |
16.89 |
17.02 |
2.2M |
| 2021-06-16 |
17.27 |
17.50 |
17.13 |
17.22 |
1.9M |
| 2021-06-15 |
18.28 |
18.34 |
17.26 |
17.31 |
3.7M |
| 2021-06-11 |
18.45 |
18.61 |
18.20 |
18.25 |
2.4M |
| 2021-06-10 |
18.74 |
18.74 |
18.52 |
18.53 |
2.4M |
| 2021-06-09 |
18.64 |
18.77 |
18.50 |
18.76 |
1.9M |
| 2021-06-08 |
18.79 |
18.90 |
18.60 |
18.65 |
2.8M |
| 2021-06-07 |
19.42 |
19.42 |
18.68 |
18.78 |
4.8M |
| 2021-06-04 |
19.30 |
19.78 |
19.12 |
19.45 |
5.6M |
| 2021-06-03 |
19.25 |
19.58 |
19.05 |
19.34 |
5.2M |
| 2021-06-02 |
19.08 |
19.65 |
18.82 |
19.35 |
6.3M |
| 2021-06-01 |
18.76 |
19.25 |
18.76 |
19.18 |
4.2M |
| 2021-05-31 |
18.89 |
18.89 |
18.55 |
18.82 |
2.9M |
| 2021-05-28 |
18.96 |
19.32 |
18.72 |
18.91 |
4.1M |
| 2021-05-27 |
18.88 |
19.05 |
18.81 |
18.90 |
3.1M |
| 2021-05-26 |
18.61 |
19.05 |
18.61 |
18.95 |
3.2M |
| 2021-05-25 |
18.83 |
18.83 |
18.51 |
18.71 |
3.3M |
| 2021-05-24 |
19.13 |
19.36 |
18.75 |
18.89 |
4.5M |
| 2021-05-21 |
18.68 |
19.74 |
18.58 |
19.33 |
7.3M |
| 2021-05-20 |
18.90 |
18.98 |
18.65 |
18.69 |
2.8M |
| 2021-05-19 |
19.01 |
19.31 |
18.90 |
19.00 |
2.9M |
| 2021-05-18 |
19.28 |
19.47 |
19.10 |
19.16 |
3.6M |
| 2021-05-17 |
18.88 |
19.37 |
18.48 |
19.32 |
4.6M |
| 2021-05-14 |
19.13 |
19.34 |
18.97 |
19.03 |
3.4M |
| 2021-05-13 |
19.45 |
19.64 |
18.96 |
18.97 |
5.6M |
| 2021-05-12 |
19.25 |
20.21 |
18.76 |
19.83 |
8.2M |
| 2021-05-11 |
18.66 |
19.85 |
18.36 |
19.62 |
7.4M |
| 2021-05-10 |
19.75 |
19.96 |
18.90 |
18.92 |
5.2M |
| 2021-05-07 |
18.83 |
19.38 |
18.60 |
19.30 |
5.6M |
| 2021-05-06 |
18.78 |
19.46 |
18.65 |
18.99 |
4.8M |
| 2021-04-30 |
19.30 |
19.43 |
18.61 |
18.64 |
5.6M |
| 2021-04-29 |
19.80 |
19.81 |
19.00 |
19.24 |
9.4M |
| 2021-04-28 |
19.97 |
21.18 |
19.86 |
20.90 |
8.1M |
| 2021-04-27 |
20.67 |
20.84 |
19.96 |
20.07 |
7.3M |
| 2021-04-26 |
22.12 |
22.14 |
20.78 |
20.87 |
12.7M |
| 2021-04-23 |
22.74 |
23.98 |
22.50 |
22.88 |
13.3M |
| 2021-04-22 |
23.00 |
23.59 |
22.53 |
23.00 |
11.9M |
| 2021-04-21 |
23.59 |
24.49 |
23.00 |
23.51 |
13.9M |
| 2021-04-20 |
25.61 |
26.89 |
23.45 |
24.79 |
21.4M |
| 2021-04-19 |
28.88 |
29.00 |
26.90 |
27.30 |
26.1M |