| 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 |
14.90 |
15.06 |
14.77 |
14.87 |
0.7M |
| 2022-12-29 |
14.75 |
15.05 |
14.75 |
14.77 |
0.8M |
| 2022-12-28 |
15.31 |
15.34 |
14.90 |
15.01 |
1.0M |
| 2022-12-27 |
15.44 |
15.48 |
15.10 |
15.30 |
1.1M |
| 2022-12-26 |
15.06 |
15.43 |
15.01 |
15.28 |
0.9M |
| 2022-12-23 |
14.80 |
15.07 |
14.62 |
15.06 |
0.9M |
| 2022-12-22 |
15.43 |
15.54 |
14.92 |
14.95 |
1.2M |
| 2022-12-21 |
15.72 |
15.77 |
15.33 |
15.43 |
0.9M |
| 2022-12-20 |
15.53 |
15.92 |
15.23 |
15.70 |
1.3M |
| 2022-12-19 |
15.85 |
16.09 |
15.43 |
15.48 |
1.1M |
| 2022-12-16 |
16.17 |
16.26 |
15.76 |
15.85 |
1.7M |
| 2022-12-15 |
15.91 |
16.28 |
15.83 |
16.25 |
1.5M |
| 2022-12-14 |
16.18 |
16.29 |
15.89 |
15.92 |
1.7M |
| 2022-12-13 |
16.43 |
16.43 |
16.09 |
16.17 |
1.8M |
| 2022-12-12 |
16.46 |
16.51 |
16.16 |
16.43 |
1.4M |
| 2022-12-09 |
16.70 |
16.94 |
16.43 |
16.46 |
1.5M |
| 2022-12-08 |
16.79 |
17.14 |
16.69 |
16.69 |
1.7M |
| 2022-12-07 |
16.72 |
16.94 |
16.63 |
16.77 |
1.4M |
| 2022-12-06 |
16.90 |
16.95 |
16.61 |
16.72 |
1.8M |
| 2022-12-05 |
16.79 |
17.02 |
16.72 |
16.89 |
1.7M |
| 2022-12-02 |
16.67 |
16.89 |
16.62 |
16.79 |
1.4M |
| 2022-12-01 |
17.05 |
17.16 |
16.69 |
16.75 |
2.0M |
| 2022-11-30 |
16.63 |
16.99 |
16.48 |
16.88 |
1.8M |
| 2022-11-29 |
16.19 |
16.67 |
16.01 |
16.62 |
1.8M |
| 2022-11-28 |
16.21 |
16.21 |
15.85 |
15.99 |
1.5M |
| 2022-11-25 |
16.67 |
16.67 |
16.20 |
16.33 |
1.7M |
| 2022-11-24 |
16.60 |
16.96 |
16.47 |
16.65 |
1.8M |
| 2022-11-23 |
17.07 |
17.12 |
16.30 |
16.47 |
2.7M |
| 2022-11-22 |
16.82 |
17.43 |
16.82 |
17.08 |
2.9M |
| 2022-11-21 |
16.80 |
16.89 |
16.42 |
16.82 |
1.9M |
| 2022-11-18 |
17.02 |
17.19 |
16.89 |
16.89 |
1.8M |
| 2022-11-17 |
16.91 |
17.24 |
16.80 |
17.01 |
1.8M |
| 2022-11-16 |
17.11 |
17.31 |
16.90 |
16.99 |
1.3M |
| 2022-11-15 |
16.87 |
17.12 |
16.63 |
17.05 |
1.7M |
| 2022-11-14 |
17.15 |
17.17 |
16.70 |
16.75 |
1.6M |
| 2022-11-11 |
17.06 |
17.35 |
16.91 |
16.92 |
1.5M |
| 2022-11-10 |
17.00 |
17.10 |
16.76 |
16.88 |
1.5M |
| 2022-11-09 |
17.32 |
17.34 |
17.07 |
17.10 |
1.1M |
| 2022-11-08 |
17.26 |
17.26 |
16.91 |
17.23 |
1.6M |
| 2022-11-07 |
17.10 |
17.44 |
16.96 |
17.19 |
1.8M |
| 2022-11-04 |
16.87 |
17.22 |
16.71 |
17.10 |
1.8M |
| 2022-11-03 |
16.86 |
16.95 |
16.57 |
16.87 |
1.7M |
| 2022-11-02 |
16.54 |
16.89 |
16.30 |
16.78 |
1.8M |
| 2022-11-01 |
15.87 |
16.48 |
15.76 |
16.47 |
1.8M |
| 2022-10-31 |
15.46 |
16.08 |
15.45 |
15.87 |
2.2M |
| 2022-10-28 |
16.36 |
16.42 |
15.48 |
15.50 |
2.4M |
| 2022-10-27 |
16.59 |
17.10 |
16.44 |
16.52 |
2.4M |
| 2022-10-26 |
16.65 |
16.89 |
16.57 |
16.77 |
2.2M |
| 2022-10-25 |
16.26 |
16.86 |
15.90 |
16.71 |
2.8M |
| 2022-10-24 |
16.64 |
16.86 |
16.17 |
16.25 |
2.6M |
| 2022-10-21 |
16.70 |
16.94 |
16.55 |
16.64 |
1.9M |
| 2022-10-20 |
16.94 |
17.09 |
16.42 |
16.64 |
3.9M |
| 2022-10-19 |
16.52 |
18.02 |
16.46 |
17.30 |
5.1M |
| 2022-10-18 |
16.55 |
16.79 |
16.40 |
16.58 |
1.9M |
| 2022-10-17 |
16.25 |
16.60 |
16.15 |
16.55 |
2.5M |
| 2022-10-14 |
16.20 |
16.63 |
16.09 |
16.25 |
3.2M |
| 2022-10-13 |
15.70 |
16.06 |
15.61 |
15.85 |
2.0M |
| 2022-10-12 |
15.54 |
15.85 |
15.08 |
15.85 |
2.0M |
| 2022-10-11 |
15.59 |
16.00 |
14.98 |
15.49 |
1.8M |
| 2022-10-10 |
15.50 |
15.77 |
15.03 |
15.10 |
2.0M |
| 2022-09-30 |
15.98 |
16.15 |
15.51 |
15.59 |
2.1M |
| 2022-09-29 |
16.05 |
16.33 |
15.65 |
15.98 |
2.5M |
| 2022-09-28 |
16.87 |
16.90 |
15.70 |
15.89 |
4.2M |
| 2022-09-27 |
17.04 |
17.19 |
16.27 |
16.90 |
3.7M |
| 2022-09-26 |
17.39 |
17.45 |
16.88 |
17.04 |
2.4M |
| 2022-09-23 |
18.36 |
18.67 |
17.35 |
17.45 |
2.6M |
| 2022-09-22 |
17.76 |
18.75 |
17.72 |
18.27 |
2.7M |
| 2022-09-21 |
17.50 |
18.10 |
17.11 |
17.89 |
2.7M |
| 2022-09-20 |
17.26 |
17.85 |
17.22 |
17.63 |
3.1M |
| 2022-09-19 |
17.19 |
17.47 |
16.86 |
16.94 |
2.4M |
| 2022-09-16 |
18.27 |
18.27 |
17.19 |
17.20 |
2.4M |
| 2022-09-15 |
18.39 |
18.42 |
17.88 |
18.18 |
2.2M |
| 2022-09-14 |
18.70 |
18.95 |
18.11 |
18.35 |
2.4M |
| 2022-09-13 |
18.70 |
19.08 |
18.70 |
18.99 |
1.5M |
| 2022-09-09 |
18.92 |
18.95 |
18.41 |
18.62 |
1.9M |
| 2022-09-08 |
19.24 |
19.66 |
18.77 |
18.92 |
2.5M |
| 2022-09-07 |
18.47 |
19.64 |
18.43 |
19.28 |
3.5M |
| 2022-09-06 |
18.38 |
18.59 |
18.19 |
18.50 |
1.6M |
| 2022-09-05 |
18.21 |
18.60 |
18.00 |
18.16 |
1.4M |
| 2022-09-02 |
17.88 |
18.40 |
17.88 |
18.23 |
1.2M |
| 2022-09-01 |
18.21 |
18.50 |
17.85 |
17.94 |
2.0M |
| 2022-08-31 |
18.79 |
19.08 |
18.08 |
18.23 |
3.1M |
| 2022-08-30 |
19.90 |
20.08 |
18.62 |
18.89 |
4.2M |
| 2022-08-29 |
19.70 |
20.42 |
19.23 |
20.10 |
3.0M |
| 2022-08-26 |
19.80 |
20.28 |
19.72 |
19.89 |
2.5M |
| 2022-08-25 |
20.33 |
20.52 |
19.50 |
19.71 |
3.3M |
| 2022-08-24 |
21.70 |
21.98 |
20.16 |
20.23 |
3.8M |
| 2022-08-23 |
21.24 |
22.10 |
21.11 |
21.66 |
2.9M |
| 2022-08-22 |
21.30 |
21.50 |
20.83 |
21.27 |
3.0M |
| 2022-08-19 |
22.43 |
22.56 |
21.33 |
21.45 |
4.7M |
| 2022-08-18 |
22.42 |
23.15 |
22.33 |
22.54 |
4.0M |
| 2022-08-17 |
22.61 |
23.08 |
22.25 |
22.35 |
4.3M |
| 2022-08-16 |
23.10 |
23.24 |
22.49 |
22.67 |
5.7M |
| 2022-08-15 |
22.34 |
24.21 |
22.00 |
23.27 |
8.8M |
| 2022-08-12 |
21.94 |
23.09 |
21.68 |
22.30 |
7.8M |
| 2022-08-11 |
21.21 |
22.37 |
20.97 |
22.16 |
5.8M |
| 2022-08-10 |
21.31 |
21.40 |
20.88 |
21.08 |
3.0M |
| 2022-08-09 |
21.58 |
22.15 |
21.26 |
21.33 |
3.4M |
| 2022-08-08 |
20.68 |
21.60 |
20.28 |
21.56 |
3.3M |
| 2022-08-05 |
21.20 |
21.25 |
20.30 |
20.67 |
3.3M |
| 2022-08-04 |
21.10 |
21.42 |
20.71 |
21.19 |
3.4M |
| 2022-08-03 |
21.59 |
22.49 |
20.77 |
20.86 |
5.1M |
| 2022-08-02 |
22.00 |
22.50 |
20.92 |
21.52 |
5.7M |
| 2022-08-01 |
22.81 |
22.98 |
21.73 |
22.25 |
4.0M |
| 2022-07-29 |
23.53 |
23.55 |
22.20 |
22.39 |
4.7M |
| 2022-07-28 |
21.65 |
23.76 |
21.33 |
23.06 |
8.2M |
| 2022-07-27 |
20.55 |
21.43 |
20.40 |
21.40 |
3.6M |
| 2022-07-26 |
20.82 |
21.03 |
20.16 |
20.55 |
2.6M |
| 2022-07-25 |
21.65 |
21.78 |
20.50 |
20.68 |
5.2M |
| 2022-07-22 |
21.47 |
22.64 |
21.34 |
21.89 |
7.3M |
| 2022-07-21 |
21.06 |
22.11 |
20.41 |
21.52 |
7.6M |
| 2022-07-20 |
20.61 |
21.08 |
20.01 |
20.66 |
5.0M |
| 2022-07-19 |
20.10 |
21.50 |
19.98 |
20.36 |
7.1M |
| 2022-07-18 |
18.16 |
20.40 |
18.16 |
20.38 |
6.8M |
| 2022-07-15 |
18.45 |
18.74 |
18.10 |
18.10 |
2.0M |
| 2022-07-14 |
17.55 |
18.66 |
17.55 |
18.42 |
2.4M |
| 2022-07-13 |
17.33 |
17.70 |
17.28 |
17.69 |
1.2M |
| 2022-07-12 |
17.86 |
17.95 |
17.30 |
17.40 |
1.6M |
| 2022-07-11 |
18.19 |
18.28 |
17.55 |
17.72 |
1.7M |
| 2022-07-08 |
18.78 |
18.90 |
18.08 |
18.15 |
2.6M |
| 2022-07-07 |
18.07 |
19.09 |
18.00 |
18.73 |
4.0M |
| 2022-07-06 |
17.78 |
18.25 |
17.51 |
18.02 |
3.0M |
| 2022-07-05 |
17.98 |
18.42 |
17.38 |
17.74 |
3.2M |
| 2022-07-04 |
18.05 |
18.33 |
17.70 |
17.93 |
2.2M |
| 2022-07-01 |
18.45 |
18.88 |
18.03 |
18.21 |
2.7M |
| 2022-06-30 |
18.66 |
19.28 |
18.23 |
18.53 |
4.1M |
| 2022-06-29 |
19.65 |
19.80 |
18.51 |
18.57 |
4.0M |
| 2022-06-28 |
20.00 |
20.03 |
19.50 |
19.65 |
3.9M |
| 2022-06-27 |
19.54 |
20.48 |
19.11 |
19.92 |
6.2M |
| 2022-06-24 |
19.33 |
19.75 |
18.78 |
19.46 |
5.0M |
| 2022-06-23 |
18.21 |
19.06 |
18.06 |
18.99 |
4.7M |
| 2022-06-22 |
18.06 |
18.60 |
17.90 |
17.92 |
3.9M |
| 2022-06-21 |
18.45 |
19.18 |
17.96 |
18.18 |
4.9M |
| 2022-06-20 |
18.36 |
18.69 |
17.90 |
18.19 |
3.4M |
| 2022-06-17 |
17.41 |
18.40 |
17.26 |
18.34 |
3.9M |
| 2022-06-16 |
17.24 |
17.69 |
17.09 |
17.59 |
2.4M |
| 2022-06-15 |
17.50 |
17.69 |
17.13 |
17.18 |
2.5M |
| 2022-06-14 |
17.58 |
17.60 |
16.79 |
17.37 |
2.8M |
| 2022-06-13 |
17.26 |
18.27 |
17.02 |
17.58 |
4.6M |
| 2022-06-10 |
16.45 |
17.08 |
16.20 |
17.01 |
2.6M |
| 2022-06-09 |
16.89 |
16.89 |
16.26 |
16.39 |
1.6M |
| 2022-06-08 |
16.99 |
17.17 |
16.57 |
16.96 |
1.6M |
| 2022-06-07 |
17.52 |
17.53 |
16.93 |
17.09 |
2.0M |
| 2022-06-06 |
17.56 |
17.80 |
17.40 |
17.53 |
2.6M |
| 2022-06-02 |
16.79 |
17.59 |
16.58 |
17.48 |
3.2M |
| 2022-06-01 |
16.43 |
17.01 |
16.36 |
16.79 |
2.2M |
| 2022-05-31 |
16.26 |
16.34 |
15.91 |
16.29 |
1.2M |
| 2022-05-30 |
16.30 |
16.45 |
16.03 |
16.26 |
1.4M |
| 2022-05-27 |
16.49 |
16.68 |
16.06 |
16.26 |
1.3M |
| 2022-05-26 |
16.65 |
16.77 |
16.03 |
16.39 |
1.7M |
| 2022-05-25 |
16.26 |
16.75 |
16.00 |
16.65 |
1.7M |
| 2022-05-24 |
16.99 |
17.44 |
16.20 |
16.20 |
2.4M |
| 2022-05-23 |
16.54 |
17.02 |
16.50 |
16.92 |
1.6M |
| 2022-05-20 |
16.74 |
16.89 |
16.34 |
16.55 |
1.6M |
| 2022-05-19 |
16.24 |
16.74 |
16.21 |
16.62 |
2.0M |
| 2022-05-18 |
16.30 |
16.73 |
16.04 |
16.60 |
2.0M |
| 2022-05-17 |
15.82 |
16.38 |
15.82 |
16.27 |
1.9M |
| 2022-05-16 |
16.38 |
16.38 |
15.96 |
16.07 |
2.3M |
| 2022-05-13 |
16.17 |
16.58 |
15.72 |
16.49 |
2.9M |
| 2022-05-12 |
15.79 |
16.89 |
15.67 |
15.95 |
3.7M |
| 2022-05-11 |
15.19 |
16.38 |
15.10 |
15.65 |
2.6M |
| 2022-05-10 |
14.95 |
15.23 |
14.76 |
15.18 |
1.1M |
| 2022-05-09 |
14.86 |
15.25 |
14.74 |
15.13 |
1.0M |
| 2022-05-06 |
14.59 |
14.89 |
14.52 |
14.77 |
1.2M |
| 2022-05-05 |
14.88 |
15.24 |
14.70 |
15.06 |
1.2M |
| 2022-04-29 |
14.06 |
15.04 |
14.03 |
14.95 |
2.0M |
| 2022-04-28 |
14.30 |
14.58 |
13.71 |
14.04 |
2.5M |
| 2022-04-27 |
14.01 |
14.84 |
13.88 |
14.69 |
2.1M |
| 2022-04-26 |
15.00 |
15.04 |
14.11 |
14.23 |
2.0M |
| 2022-04-25 |
16.00 |
16.20 |
14.32 |
14.51 |
2.6M |
| 2022-04-22 |
16.75 |
16.83 |
16.36 |
16.39 |
1.7M |
| 2022-04-21 |
17.59 |
17.67 |
16.76 |
16.81 |
1.5M |
| 2022-04-20 |
17.72 |
18.01 |
17.45 |
17.49 |
1.7M |
| 2022-04-19 |
18.00 |
18.05 |
17.47 |
17.56 |
1.6M |
| 2022-04-18 |
16.83 |
17.80 |
16.70 |
17.70 |
2.0M |
| 2022-04-15 |
17.00 |
17.01 |
16.52 |
16.91 |
1.5M |
| 2022-04-14 |
17.19 |
17.49 |
17.01 |
17.01 |
1.0M |
| 2022-04-13 |
17.36 |
17.36 |
16.94 |
17.02 |
1.0M |
| 2022-04-12 |
16.81 |
17.40 |
16.74 |
17.31 |
1.5M |
| 2022-04-11 |
17.39 |
17.66 |
16.70 |
16.81 |
1.5M |
| 2022-04-08 |
17.83 |
17.93 |
17.36 |
17.53 |
1.3M |
| 2022-04-07 |
18.40 |
18.50 |
17.80 |
17.83 |
1.8M |
| 2022-04-06 |
18.12 |
18.48 |
17.94 |
18.46 |
1.6M |
| 2022-04-01 |
18.39 |
18.39 |
17.91 |
18.07 |
1.5M |
| 2022-03-31 |
18.41 |
18.65 |
18.40 |
18.44 |
1.8M |
| 2022-03-30 |
18.30 |
18.66 |
18.10 |
18.61 |
2.3M |
| 2022-03-29 |
18.66 |
18.75 |
18.01 |
18.19 |
1.7M |
| 2022-03-28 |
18.71 |
18.78 |
18.30 |
18.49 |
1.4M |
| 2022-03-25 |
19.00 |
19.24 |
18.78 |
18.79 |
2.0M |
| 2022-03-24 |
19.19 |
19.20 |
18.86 |
18.90 |
1.5M |
| 2022-03-23 |
19.50 |
19.88 |
19.22 |
19.33 |
2.3M |
| 2022-03-22 |
19.12 |
19.45 |
19.00 |
19.36 |
1.7M |
| 2022-03-21 |
19.18 |
19.37 |
19.01 |
19.31 |
0.9M |
| 2022-03-18 |
18.91 |
19.29 |
18.71 |
19.18 |
0.9M |
| 2022-03-17 |
19.00 |
19.28 |
18.90 |
18.91 |
1.2M |
| 2022-03-16 |
18.60 |
18.89 |
18.02 |
18.80 |
1.2M |
| 2022-03-15 |
19.23 |
19.35 |
18.30 |
18.31 |
1.6M |
| 2022-03-14 |
19.41 |
19.70 |
19.16 |
19.29 |
1.0M |
| 2022-03-11 |
19.33 |
19.79 |
19.05 |
19.70 |
1.3M |
| 2022-03-10 |
19.76 |
19.88 |
19.40 |
19.66 |
1.5M |
| 2022-03-09 |
19.50 |
19.73 |
18.31 |
19.04 |
1.6M |
| 2022-03-08 |
20.10 |
20.26 |
19.32 |
19.41 |
1.5M |
| 2022-03-07 |
20.66 |
20.66 |
19.82 |
20.10 |
1.4M |
| 2022-03-04 |
21.16 |
21.16 |
20.43 |
20.50 |
1.8M |
| 2022-03-03 |
21.68 |
21.79 |
21.00 |
21.17 |
1.6M |
| 2022-03-02 |
21.55 |
21.76 |
21.30 |
21.58 |
1.2M |
| 2022-03-01 |
21.30 |
21.83 |
21.20 |
21.72 |
1.7M |
| 2022-02-28 |
21.88 |
21.88 |
20.85 |
21.22 |
2.1M |
| 2022-02-25 |
21.74 |
22.27 |
21.58 |
21.73 |
1.5M |
| 2022-02-24 |
22.15 |
22.65 |
21.25 |
21.46 |
2.7M |
| 2022-02-23 |
21.56 |
22.13 |
21.00 |
22.02 |
1.6M |
| 2022-02-22 |
21.85 |
21.99 |
21.42 |
21.56 |
1.5M |
| 2022-02-21 |
21.70 |
22.22 |
21.64 |
22.10 |
1.4M |
| 2022-02-18 |
21.48 |
21.77 |
21.36 |
21.70 |
1.1M |
| 2022-02-17 |
21.98 |
22.01 |
21.66 |
21.68 |
1.5M |
| 2022-02-16 |
21.63 |
21.95 |
21.51 |
21.91 |
1.5M |
| 2022-02-15 |
21.33 |
21.82 |
21.16 |
21.42 |
1.3M |
| 2022-02-14 |
21.04 |
21.65 |
20.71 |
21.44 |
1.7M |
| 2022-02-11 |
21.73 |
21.80 |
21.10 |
21.17 |
2.0M |
| 2022-02-10 |
22.15 |
22.28 |
21.72 |
21.93 |
2.5M |
| 2022-02-09 |
21.66 |
22.20 |
21.36 |
22.20 |
2.8M |
| 2022-02-08 |
21.98 |
22.97 |
21.67 |
21.87 |
4.6M |
| 2022-02-07 |
21.68 |
21.81 |
21.07 |
21.14 |
1.5M |
| 2022-01-28 |
20.99 |
21.38 |
20.13 |
21.10 |
2.4M |
| 2022-01-27 |
21.45 |
21.45 |
20.19 |
20.19 |
2.7M |
| 2022-01-26 |
21.49 |
22.13 |
20.88 |
21.17 |
2.2M |
| 2022-01-25 |
22.52 |
22.69 |
20.99 |
21.00 |
2.3M |
| 2022-01-24 |
22.90 |
23.10 |
22.48 |
22.55 |
1.2M |
| 2022-01-21 |
22.98 |
23.25 |
22.68 |
23.11 |
1.6M |
| 2022-01-20 |
24.36 |
24.45 |
22.76 |
22.86 |
2.8M |
| 2022-01-19 |
24.12 |
24.80 |
24.12 |
24.39 |
1.9M |
| 2022-01-18 |
25.06 |
25.45 |
24.06 |
24.17 |
3.5M |
| 2022-01-17 |
23.84 |
25.50 |
23.77 |
25.00 |
4.0M |
| 2022-01-14 |
24.32 |
24.60 |
23.72 |
23.78 |
2.4M |
| 2022-01-13 |
24.45 |
24.75 |
24.18 |
24.34 |
2.2M |
| 2022-01-12 |
23.83 |
24.74 |
23.74 |
24.62 |
3.5M |
| 2022-01-11 |
23.55 |
24.38 |
23.52 |
23.98 |
3.0M |
| 2022-01-10 |
23.14 |
23.64 |
22.98 |
23.61 |
2.3M |
| 2022-01-07 |
23.80 |
24.11 |
23.00 |
23.05 |
3.1M |
| 2022-01-06 |
22.40 |
24.55 |
22.26 |
23.96 |
5.0M |
| 2022-01-05 |
23.40 |
23.55 |
22.31 |
22.53 |
4.4M |
| 2022-01-04 |
23.15 |
23.39 |
22.90 |
23.27 |
2.4M |