| 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 |
15.46 |
15.66 |
15.39 |
15.49 |
30.6M |
| 2022-12-29 |
15.39 |
15.48 |
15.24 |
15.39 |
34.3M |
| 2022-12-28 |
15.52 |
15.65 |
15.36 |
15.48 |
34.4M |
| 2022-12-27 |
15.29 |
15.75 |
15.20 |
15.60 |
52.9M |
| 2022-12-26 |
15.30 |
15.33 |
14.93 |
15.20 |
37.1M |
| 2022-12-23 |
15.20 |
15.46 |
15.15 |
15.29 |
27.3M |
| 2022-12-22 |
15.55 |
15.60 |
15.17 |
15.33 |
38.2M |
| 2022-12-21 |
15.45 |
15.53 |
15.30 |
15.42 |
22.3M |
| 2022-12-20 |
15.42 |
15.54 |
15.27 |
15.39 |
25.7M |
| 2022-12-19 |
15.83 |
16.02 |
15.33 |
15.42 |
54.7M |
| 2022-12-16 |
15.65 |
15.93 |
15.61 |
15.82 |
38.3M |
| 2022-12-15 |
15.84 |
15.93 |
15.67 |
15.76 |
35.9M |
| 2022-12-14 |
15.86 |
16.05 |
15.76 |
15.94 |
49.4M |
| 2022-12-13 |
15.92 |
15.96 |
15.73 |
15.80 |
43.8M |
| 2022-12-12 |
16.27 |
16.28 |
15.81 |
15.89 |
63.9M |
| 2022-12-09 |
16.44 |
16.52 |
16.09 |
16.36 |
64.9M |
| 2022-12-08 |
16.40 |
16.47 |
16.18 |
16.46 |
46.3M |
| 2022-12-07 |
16.72 |
16.85 |
16.30 |
16.40 |
76.3M |
| 2022-12-06 |
16.72 |
17.00 |
16.64 |
16.80 |
65.3M |
| 2022-12-05 |
16.27 |
17.03 |
16.27 |
16.90 |
116.8M |
| 2022-12-02 |
16.31 |
16.40 |
15.92 |
16.02 |
59.6M |
| 2022-12-01 |
16.50 |
16.78 |
16.28 |
16.29 |
119.4M |
| 2022-11-30 |
16.00 |
16.37 |
15.91 |
16.01 |
68.0M |
| 2022-11-29 |
15.39 |
16.35 |
15.34 |
16.03 |
126.1M |
| 2022-11-28 |
15.11 |
15.36 |
14.92 |
15.31 |
72.0M |
| 2022-11-25 |
15.31 |
15.78 |
15.28 |
15.58 |
57.0M |
| 2022-11-24 |
15.54 |
15.64 |
15.30 |
15.35 |
32.0M |
| 2022-11-23 |
15.34 |
15.63 |
15.17 |
15.38 |
58.1M |
| 2022-11-22 |
15.15 |
15.62 |
15.14 |
15.39 |
67.9M |
| 2022-11-21 |
15.36 |
15.38 |
15.00 |
15.16 |
73.9M |
| 2022-11-18 |
15.73 |
15.87 |
15.50 |
15.59 |
57.2M |
| 2022-11-17 |
15.61 |
15.87 |
15.43 |
15.83 |
60.9M |
| 2022-11-16 |
15.91 |
16.03 |
15.57 |
15.63 |
74.2M |
| 2022-11-15 |
15.15 |
16.48 |
15.11 |
16.05 |
160.4M |
| 2022-11-14 |
15.29 |
15.78 |
15.17 |
15.25 |
102.2M |
| 2022-11-11 |
15.01 |
15.57 |
14.85 |
15.17 |
131.3M |
| 2022-11-10 |
14.40 |
14.71 |
14.39 |
14.62 |
36.3M |
| 2022-11-09 |
14.67 |
14.78 |
14.47 |
14.51 |
41.0M |
| 2022-11-08 |
14.75 |
14.90 |
14.57 |
14.68 |
32.7M |
| 2022-11-07 |
14.52 |
14.93 |
14.48 |
14.77 |
60.2M |
| 2022-11-04 |
14.05 |
14.80 |
14.02 |
14.67 |
97.6M |
| 2022-11-03 |
14.15 |
14.20 |
13.91 |
14.04 |
48.4M |
| 2022-11-02 |
14.08 |
14.46 |
14.05 |
14.28 |
51.6M |
| 2022-11-01 |
13.64 |
14.17 |
13.63 |
14.17 |
60.8M |
| 2022-10-31 |
13.81 |
13.87 |
13.13 |
13.63 |
67.6M |
| 2022-10-28 |
14.20 |
14.28 |
13.82 |
13.83 |
48.8M |
| 2022-10-27 |
14.09 |
14.53 |
13.96 |
14.26 |
58.4M |
| 2022-10-26 |
14.01 |
14.21 |
13.92 |
14.03 |
49.7M |
| 2022-10-25 |
14.30 |
14.40 |
13.79 |
13.98 |
69.0M |
| 2022-10-24 |
14.89 |
15.13 |
14.32 |
14.38 |
58.1M |
| 2022-10-21 |
15.15 |
15.20 |
14.74 |
14.82 |
49.7M |
| 2022-10-20 |
14.65 |
15.04 |
14.59 |
14.80 |
41.1M |
| 2022-10-19 |
14.93 |
15.02 |
14.70 |
14.73 |
37.9M |
| 2022-10-18 |
15.12 |
15.22 |
14.95 |
14.99 |
36.7M |
| 2022-10-17 |
15.00 |
15.12 |
14.87 |
15.05 |
31.1M |
| 2022-10-14 |
14.92 |
15.13 |
14.87 |
15.03 |
47.0M |
| 2022-10-13 |
14.90 |
15.00 |
14.70 |
14.79 |
35.0M |
| 2022-10-12 |
14.42 |
15.03 |
14.34 |
14.99 |
59.6M |
| 2022-10-11 |
14.19 |
14.55 |
14.13 |
14.41 |
35.9M |
| 2022-10-10 |
14.31 |
14.42 |
14.01 |
14.18 |
27.2M |
| 2022-09-30 |
14.29 |
14.45 |
14.23 |
14.27 |
29.3M |
| 2022-09-29 |
14.62 |
14.66 |
14.16 |
14.26 |
39.6M |
| 2022-09-28 |
14.75 |
14.82 |
14.44 |
14.47 |
37.3M |
| 2022-09-27 |
14.79 |
14.89 |
14.59 |
14.87 |
39.6M |
| 2022-09-26 |
15.04 |
15.18 |
14.64 |
14.74 |
51.9M |
| 2022-09-23 |
15.14 |
15.49 |
15.09 |
15.18 |
49.2M |
| 2022-09-22 |
15.03 |
15.25 |
15.03 |
15.14 |
36.7M |
| 2022-09-21 |
15.30 |
15.38 |
14.92 |
15.25 |
61.9M |
| 2022-09-20 |
15.45 |
15.50 |
15.23 |
15.42 |
38.5M |
| 2022-09-19 |
15.73 |
15.85 |
15.20 |
15.35 |
76.4M |
| 2022-09-16 |
17.12 |
17.12 |
15.66 |
15.90 |
141.8M |
| 2022-09-15 |
17.04 |
17.53 |
16.94 |
17.18 |
87.8M |
| 2022-09-14 |
17.00 |
17.23 |
16.81 |
16.95 |
51.1M |
| 2022-09-13 |
17.20 |
17.55 |
17.01 |
17.28 |
62.7M |
| 2022-09-09 |
16.90 |
17.64 |
16.82 |
17.23 |
107.9M |
| 2022-09-08 |
16.70 |
17.21 |
16.68 |
16.90 |
83.5M |
| 2022-09-07 |
16.65 |
16.77 |
16.47 |
16.67 |
43.0M |
| 2022-09-06 |
16.20 |
16.79 |
16.14 |
16.76 |
95.3M |
| 2022-09-05 |
16.04 |
16.17 |
15.83 |
16.13 |
32.1M |
| 2022-09-02 |
16.19 |
16.37 |
15.94 |
16.10 |
35.7M |
| 2022-09-01 |
16.43 |
16.50 |
16.17 |
16.24 |
38.9M |
| 2022-08-31 |
16.15 |
16.63 |
16.11 |
16.44 |
99.1M |
| 2022-08-30 |
16.13 |
16.32 |
16.00 |
16.18 |
34.0M |
| 2022-08-29 |
16.00 |
16.13 |
15.80 |
16.12 |
31.9M |
| 2022-08-26 |
16.41 |
16.45 |
16.15 |
16.20 |
37.5M |
| 2022-08-25 |
16.10 |
16.49 |
16.01 |
16.38 |
56.9M |
| 2022-08-24 |
16.34 |
16.74 |
16.05 |
16.08 |
74.5M |
| 2022-08-23 |
16.31 |
16.63 |
16.23 |
16.34 |
40.9M |
| 2022-08-22 |
16.24 |
16.42 |
16.16 |
16.31 |
31.6M |
| 2022-08-19 |
16.42 |
16.61 |
16.30 |
16.34 |
36.1M |
| 2022-08-18 |
16.51 |
16.64 |
16.36 |
16.48 |
38.2M |
| 2022-08-17 |
16.34 |
16.74 |
16.27 |
16.57 |
60.4M |
| 2022-08-16 |
16.47 |
16.58 |
16.23 |
16.39 |
47.4M |
| 2022-08-15 |
16.15 |
16.66 |
16.13 |
16.40 |
64.8M |
| 2022-08-12 |
16.16 |
16.44 |
16.07 |
16.29 |
65.4M |
| 2022-08-11 |
15.56 |
16.45 |
15.49 |
16.34 |
126.4M |
| 2022-08-10 |
15.53 |
15.75 |
15.41 |
15.45 |
38.1M |
| 2022-08-09 |
15.49 |
15.58 |
15.43 |
15.56 |
37.9M |
| 2022-08-08 |
15.44 |
15.69 |
15.41 |
15.67 |
32.1M |
| 2022-08-05 |
15.19 |
15.68 |
15.10 |
15.63 |
63.8M |
| 2022-08-04 |
15.20 |
15.27 |
15.03 |
15.16 |
40.6M |
| 2022-08-03 |
15.27 |
15.55 |
15.09 |
15.11 |
51.3M |
| 2022-08-02 |
15.60 |
15.60 |
15.10 |
15.27 |
58.4M |
| 2022-08-01 |
15.87 |
15.87 |
15.58 |
15.72 |
44.6M |
| 2022-07-29 |
16.20 |
16.32 |
15.85 |
15.92 |
45.2M |
| 2022-07-28 |
16.27 |
16.53 |
16.17 |
16.20 |
52.6M |
| 2022-07-27 |
16.09 |
16.27 |
15.97 |
16.17 |
29.5M |
| 2022-07-26 |
16.13 |
16.29 |
16.08 |
16.15 |
30.3M |
| 2022-07-25 |
16.38 |
16.45 |
16.02 |
16.10 |
44.2M |
| 2022-07-22 |
16.49 |
16.69 |
16.10 |
16.38 |
54.3M |
| 2022-07-21 |
16.80 |
16.82 |
16.47 |
16.49 |
45.1M |
| 2022-07-20 |
16.90 |
17.01 |
16.78 |
16.87 |
34.1M |
| 2022-07-19 |
16.69 |
16.95 |
16.54 |
16.87 |
36.4M |
| 2022-07-18 |
16.48 |
16.87 |
16.43 |
16.65 |
43.9M |
| 2022-07-15 |
16.84 |
17.06 |
16.46 |
16.46 |
56.6M |
| 2022-07-14 |
16.97 |
17.14 |
16.75 |
16.96 |
38.3M |
| 2022-07-13 |
17.13 |
17.26 |
16.94 |
17.05 |
45.5M |
| 2022-07-12 |
17.40 |
17.70 |
17.29 |
17.49 |
68.0M |
| 2022-07-11 |
17.41 |
17.44 |
17.11 |
17.28 |
43.3M |
| 2022-07-08 |
17.59 |
17.77 |
17.43 |
17.44 |
47.1M |
| 2022-07-07 |
17.60 |
17.67 |
17.40 |
17.48 |
52.6M |
| 2022-07-06 |
17.65 |
17.85 |
17.46 |
17.56 |
66.6M |
| 2022-07-05 |
18.31 |
18.47 |
17.57 |
17.78 |
91.9M |
| 2022-07-04 |
18.40 |
18.40 |
17.49 |
18.31 |
78.4M |
| 2022-07-01 |
18.64 |
18.88 |
18.40 |
18.48 |
42.5M |
| 2022-06-30 |
18.45 |
19.04 |
18.45 |
18.70 |
60.4M |
| 2022-06-29 |
18.91 |
19.22 |
18.41 |
18.44 |
75.9M |
| 2022-06-28 |
18.98 |
19.30 |
18.56 |
19.06 |
73.8M |
| 2022-06-27 |
18.99 |
19.58 |
18.75 |
19.11 |
87.9M |
| 2022-06-24 |
18.79 |
18.95 |
18.52 |
18.75 |
60.1M |
| 2022-06-23 |
18.17 |
18.91 |
18.16 |
18.77 |
82.6M |
| 2022-06-22 |
18.55 |
18.71 |
18.09 |
18.17 |
58.2M |
| 2022-06-21 |
18.60 |
18.85 |
18.28 |
18.54 |
49.8M |
| 2022-06-20 |
18.50 |
19.20 |
18.38 |
18.68 |
76.2M |
| 2022-06-17 |
18.50 |
18.94 |
18.00 |
18.50 |
104.3M |
| 2022-06-16 |
20.00 |
20.00 |
18.67 |
18.70 |
140.9M |
| 2022-06-15 |
19.19 |
20.85 |
19.19 |
20.00 |
203.4M |
| 2022-06-14 |
17.84 |
19.49 |
17.41 |
19.20 |
123.9M |
| 2022-06-13 |
18.34 |
18.53 |
17.80 |
18.30 |
89.7M |
| 2022-06-10 |
17.74 |
18.75 |
17.69 |
18.67 |
105.4M |
| 2022-06-09 |
18.10 |
18.65 |
17.85 |
17.94 |
117.2M |
| 2022-06-08 |
17.66 |
18.15 |
17.50 |
17.99 |
87.7M |
| 2022-06-07 |
17.40 |
18.15 |
17.33 |
17.64 |
92.7M |
| 2022-06-06 |
16.88 |
17.55 |
16.71 |
17.50 |
85.8M |
| 2022-06-02 |
16.68 |
16.99 |
16.58 |
16.90 |
53.7M |
| 2022-06-01 |
17.03 |
17.18 |
16.70 |
16.80 |
60.4M |
| 2022-05-31 |
16.95 |
17.22 |
16.80 |
17.10 |
50.1M |
| 2022-05-30 |
17.00 |
17.08 |
16.78 |
16.91 |
32.0M |
| 2022-05-27 |
17.00 |
17.38 |
16.86 |
16.96 |
51.1M |
| 2022-05-26 |
16.57 |
17.25 |
16.41 |
17.01 |
69.7M |
| 2022-05-25 |
16.50 |
16.67 |
16.34 |
16.64 |
35.8M |
| 2022-05-24 |
17.03 |
17.16 |
16.51 |
16.52 |
57.3M |
| 2022-05-23 |
16.64 |
17.40 |
16.55 |
17.07 |
85.8M |
| 2022-05-20 |
16.20 |
16.95 |
16.08 |
16.75 |
113.2M |
| 2022-05-19 |
16.01 |
16.26 |
15.86 |
16.16 |
62.2M |
| 2022-05-18 |
15.90 |
16.52 |
15.85 |
16.29 |
95.5M |
| 2022-05-17 |
15.70 |
16.03 |
15.55 |
15.90 |
46.4M |
| 2022-05-16 |
16.08 |
16.09 |
15.69 |
15.75 |
49.8M |
| 2022-05-13 |
15.74 |
16.03 |
15.60 |
15.88 |
58.4M |
| 2022-05-12 |
15.62 |
15.88 |
15.42 |
15.66 |
56.3M |
| 2022-05-11 |
15.45 |
16.22 |
15.44 |
15.67 |
117.4M |
| 2022-05-10 |
14.95 |
15.56 |
14.86 |
15.49 |
69.0M |
| 2022-05-09 |
14.95 |
15.33 |
14.89 |
15.16 |
41.4M |
| 2022-05-06 |
15.28 |
15.34 |
14.99 |
15.05 |
57.1M |
| 2022-05-05 |
15.45 |
15.70 |
15.33 |
15.60 |
80.9M |
| 2022-04-29 |
15.60 |
16.24 |
15.17 |
16.07 |
148.9M |
| 2022-04-28 |
14.92 |
15.27 |
14.82 |
15.05 |
82.4M |
| 2022-04-27 |
14.47 |
15.22 |
14.40 |
15.04 |
103.9M |
| 2022-04-26 |
15.62 |
15.74 |
14.63 |
14.78 |
117.2M |
| 2022-04-25 |
16.15 |
16.36 |
15.55 |
15.65 |
97.2M |
| 2022-04-22 |
16.20 |
16.88 |
16.17 |
16.53 |
74.6M |
| 2022-04-21 |
16.35 |
16.85 |
16.31 |
16.47 |
76.8M |
| 2022-04-20 |
16.79 |
16.86 |
16.44 |
16.49 |
58.9M |
| 2022-04-19 |
17.05 |
17.18 |
16.66 |
16.77 |
78.8M |
| 2022-04-18 |
17.41 |
17.47 |
16.85 |
17.14 |
113.5M |
| 2022-04-15 |
17.80 |
18.24 |
17.69 |
17.88 |
91.8M |
| 2022-04-14 |
17.41 |
18.12 |
17.35 |
18.01 |
140.6M |
| 2022-04-13 |
17.40 |
17.65 |
17.19 |
17.25 |
77.6M |
| 2022-04-12 |
16.85 |
18.05 |
16.70 |
17.60 |
128.3M |
| 2022-04-11 |
17.72 |
17.75 |
16.80 |
16.98 |
118.6M |
| 2022-04-08 |
17.50 |
18.08 |
17.41 |
17.95 |
96.4M |
| 2022-04-07 |
17.85 |
18.11 |
17.52 |
17.53 |
78.4M |
| 2022-04-06 |
17.75 |
18.25 |
17.69 |
17.85 |
98.1M |
| 2022-04-01 |
17.49 |
18.15 |
17.28 |
17.94 |
135.1M |
| 2022-03-31 |
17.76 |
17.93 |
17.52 |
17.58 |
90.5M |
| 2022-03-30 |
17.08 |
18.35 |
17.05 |
18.10 |
154.2M |
| 2022-03-29 |
17.11 |
17.24 |
16.81 |
16.87 |
38.2M |
| 2022-03-28 |
16.74 |
17.30 |
16.66 |
17.14 |
52.4M |
| 2022-03-25 |
17.40 |
17.45 |
16.87 |
16.98 |
64.9M |
| 2022-03-24 |
17.49 |
17.53 |
17.22 |
17.29 |
71.2M |
| 2022-03-23 |
17.62 |
17.72 |
17.44 |
17.70 |
59.0M |
| 2022-03-22 |
17.38 |
17.80 |
17.28 |
17.62 |
63.1M |
| 2022-03-21 |
17.64 |
17.80 |
17.44 |
17.55 |
82.3M |
| 2022-03-18 |
17.42 |
18.06 |
17.30 |
17.87 |
123.5M |
| 2022-03-17 |
17.95 |
17.98 |
17.34 |
17.48 |
187.1M |
| 2022-03-16 |
16.20 |
17.50 |
16.09 |
17.50 |
133.5M |
| 2022-03-15 |
16.73 |
17.10 |
15.80 |
15.91 |
92.5M |
| 2022-03-14 |
16.88 |
17.44 |
16.82 |
16.96 |
67.8M |
| 2022-03-11 |
16.55 |
17.32 |
16.31 |
17.14 |
107.6M |
| 2022-03-10 |
17.18 |
17.38 |
16.80 |
16.88 |
77.7M |
| 2022-03-09 |
17.48 |
17.60 |
15.95 |
16.83 |
105.5M |
| 2022-03-08 |
17.75 |
18.02 |
17.21 |
17.45 |
67.2M |
| 2022-03-07 |
18.16 |
18.17 |
17.62 |
17.74 |
59.3M |
| 2022-03-04 |
18.48 |
18.60 |
18.08 |
18.26 |
82.4M |
| 2022-03-03 |
18.94 |
18.99 |
18.61 |
18.63 |
46.6M |
| 2022-03-02 |
18.81 |
18.94 |
18.68 |
18.82 |
44.0M |
| 2022-03-01 |
18.69 |
19.08 |
18.63 |
19.00 |
82.9M |
| 2022-02-28 |
18.75 |
18.87 |
18.40 |
18.61 |
54.4M |
| 2022-02-25 |
18.68 |
19.05 |
18.61 |
18.75 |
68.3M |
| 2022-02-24 |
18.66 |
19.12 |
18.23 |
18.40 |
96.0M |
| 2022-02-23 |
18.35 |
18.90 |
18.30 |
18.88 |
80.7M |
| 2022-02-22 |
18.70 |
18.79 |
18.22 |
18.33 |
84.1M |
| 2022-02-21 |
19.01 |
19.04 |
18.68 |
18.91 |
52.2M |
| 2022-02-18 |
18.74 |
19.06 |
18.71 |
18.96 |
46.6M |
| 2022-02-17 |
19.00 |
19.12 |
18.87 |
18.93 |
50.8M |
| 2022-02-16 |
19.19 |
19.39 |
19.01 |
19.11 |
47.5M |
| 2022-02-15 |
18.79 |
19.25 |
18.72 |
19.10 |
91.6M |
| 2022-02-14 |
20.60 |
20.62 |
18.73 |
18.80 |
182.5M |
| 2022-02-11 |
20.53 |
21.47 |
20.45 |
20.81 |
93.5M |
| 2022-02-10 |
20.73 |
20.84 |
20.40 |
20.57 |
43.5M |
| 2022-02-09 |
20.58 |
20.93 |
20.55 |
20.72 |
48.9M |
| 2022-02-08 |
20.53 |
20.92 |
20.06 |
20.82 |
64.9M |
| 2022-02-07 |
21.29 |
21.34 |
20.31 |
20.57 |
88.8M |
| 2022-01-28 |
21.65 |
21.73 |
20.55 |
20.80 |
74.6M |
| 2022-01-27 |
22.00 |
22.39 |
21.44 |
21.46 |
63.8M |
| 2022-01-26 |
21.75 |
22.27 |
21.20 |
22.17 |
90.7M |
| 2022-01-25 |
22.10 |
22.48 |
21.52 |
21.55 |
60.2M |
| 2022-01-24 |
22.14 |
22.56 |
21.98 |
22.25 |
55.0M |
| 2022-01-21 |
23.00 |
23.00 |
22.32 |
22.44 |
69.4M |
| 2022-01-20 |
22.19 |
23.55 |
21.80 |
23.04 |
137.8M |
| 2022-01-19 |
22.40 |
22.97 |
22.13 |
22.27 |
87.8M |
| 2022-01-18 |
21.80 |
22.45 |
21.52 |
22.08 |
72.8M |
| 2022-01-17 |
21.46 |
21.96 |
21.11 |
21.83 |
71.4M |
| 2022-01-14 |
21.61 |
21.88 |
21.31 |
21.40 |
62.4M |
| 2022-01-13 |
22.40 |
22.55 |
21.85 |
21.93 |
58.4M |
| 2022-01-12 |
21.87 |
22.24 |
21.84 |
22.15 |
51.8M |
| 2022-01-11 |
22.30 |
22.52 |
21.74 |
21.87 |
78.0M |
| 2022-01-10 |
22.77 |
23.01 |
22.08 |
22.30 |
68.1M |
| 2022-01-07 |
22.80 |
23.40 |
22.67 |
22.78 |
79.3M |
| 2022-01-06 |
23.52 |
23.65 |
22.46 |
22.72 |
115.0M |
| 2022-01-05 |
24.30 |
24.45 |
23.68 |
23.72 |
59.4M |
| 2022-01-04 |
24.99 |
25.10 |
23.90 |
24.35 |
64.9M |