| 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 |
14.97 |
15.01 |
14.62 |
14.69 |
5.5M |
| 2022-12-29 |
14.80 |
15.07 |
14.78 |
14.80 |
5.2M |
| 2022-12-28 |
15.12 |
15.12 |
14.81 |
14.87 |
5.7M |
| 2022-12-27 |
15.23 |
15.34 |
14.88 |
15.20 |
6.3M |
| 2022-12-26 |
14.80 |
15.30 |
14.75 |
15.21 |
7.3M |
| 2022-12-23 |
14.67 |
14.86 |
14.50 |
14.72 |
6.4M |
| 2022-12-22 |
15.39 |
15.45 |
14.64 |
14.78 |
10.6M |
| 2022-12-21 |
15.67 |
15.83 |
15.19 |
15.29 |
9.1M |
| 2022-12-20 |
15.86 |
16.02 |
15.31 |
15.77 |
11.4M |
| 2022-12-19 |
16.59 |
16.98 |
15.97 |
16.04 |
15.9M |
| 2022-12-16 |
16.63 |
16.75 |
16.25 |
16.47 |
11.9M |
| 2022-12-15 |
15.82 |
16.77 |
15.77 |
16.73 |
18.6M |
| 2022-12-14 |
15.78 |
16.08 |
15.70 |
15.78 |
8.9M |
| 2022-12-13 |
16.08 |
16.28 |
15.80 |
15.80 |
11.5M |
| 2022-12-12 |
16.42 |
16.64 |
16.05 |
16.21 |
15.3M |
| 2022-12-09 |
16.79 |
16.99 |
16.33 |
16.66 |
17.4M |
| 2022-12-08 |
16.71 |
16.85 |
16.44 |
16.75 |
13.3M |
| 2022-12-07 |
16.53 |
17.05 |
16.43 |
16.82 |
19.9M |
| 2022-12-06 |
16.34 |
16.76 |
16.16 |
16.62 |
15.6M |
| 2022-12-05 |
16.71 |
16.80 |
16.30 |
16.43 |
14.4M |
| 2022-12-02 |
16.56 |
16.74 |
16.36 |
16.65 |
16.4M |
| 2022-12-01 |
16.50 |
17.08 |
16.34 |
16.71 |
25.4M |
| 2022-11-30 |
16.20 |
16.66 |
16.12 |
16.27 |
21.3M |
| 2022-11-29 |
16.31 |
16.34 |
15.96 |
16.18 |
20.8M |
| 2022-11-28 |
16.01 |
16.85 |
15.92 |
16.30 |
38.3M |
| 2022-11-25 |
15.85 |
15.85 |
15.35 |
15.38 |
9.9M |
| 2022-11-24 |
15.36 |
16.17 |
15.33 |
16.00 |
14.8M |
| 2022-11-23 |
15.28 |
15.46 |
14.92 |
15.36 |
7.0M |
| 2022-11-22 |
15.68 |
15.69 |
15.14 |
15.21 |
7.2M |
| 2022-11-21 |
15.43 |
15.72 |
15.18 |
15.70 |
7.3M |
| 2022-11-18 |
15.79 |
15.87 |
15.42 |
15.43 |
7.4M |
| 2022-11-17 |
16.01 |
16.01 |
15.56 |
15.78 |
9.7M |
| 2022-11-16 |
16.34 |
16.35 |
16.07 |
16.12 |
7.7M |
| 2022-11-15 |
15.87 |
16.27 |
15.74 |
16.26 |
10.1M |
| 2022-11-14 |
16.16 |
16.34 |
15.76 |
15.83 |
9.9M |
| 2022-11-11 |
16.41 |
16.41 |
16.05 |
16.12 |
11.3M |
| 2022-11-10 |
16.15 |
16.47 |
15.83 |
15.90 |
11.7M |
| 2022-11-09 |
16.30 |
16.66 |
16.23 |
16.33 |
12.2M |
| 2022-11-08 |
16.21 |
16.46 |
16.15 |
16.36 |
11.0M |
| 2022-11-07 |
16.09 |
16.53 |
15.96 |
16.38 |
23.4M |
| 2022-11-04 |
14.85 |
16.42 |
14.80 |
16.30 |
28.0M |
| 2022-11-03 |
14.64 |
15.15 |
14.60 |
14.85 |
10.8M |
| 2022-11-02 |
14.65 |
14.95 |
14.64 |
14.82 |
10.1M |
| 2022-11-01 |
14.20 |
14.78 |
14.20 |
14.74 |
11.3M |
| 2022-10-31 |
13.85 |
14.37 |
13.83 |
14.26 |
10.4M |
| 2022-10-28 |
14.92 |
14.92 |
14.01 |
14.08 |
17.6M |
| 2022-10-27 |
14.94 |
15.35 |
14.94 |
14.95 |
15.4M |
| 2022-10-26 |
14.51 |
15.22 |
14.43 |
14.96 |
24.7M |
| 2022-10-25 |
15.01 |
15.35 |
14.21 |
14.67 |
44.4M |
| 2022-10-24 |
17.27 |
17.91 |
17.12 |
17.35 |
14.4M |
| 2022-10-21 |
17.33 |
17.50 |
17.06 |
17.13 |
8.5M |
| 2022-10-20 |
17.25 |
17.53 |
16.80 |
17.18 |
14.2M |
| 2022-10-19 |
17.42 |
18.07 |
17.40 |
17.54 |
13.3M |
| 2022-10-18 |
17.47 |
17.85 |
17.33 |
17.55 |
12.8M |
| 2022-10-17 |
17.11 |
17.35 |
17.00 |
17.33 |
10.2M |
| 2022-10-14 |
17.08 |
17.44 |
16.98 |
17.29 |
12.7M |
| 2022-10-13 |
17.00 |
17.27 |
16.77 |
16.80 |
13.8M |
| 2022-10-12 |
16.38 |
17.00 |
15.88 |
16.96 |
12.3M |
| 2022-10-11 |
15.96 |
16.50 |
15.96 |
16.35 |
8.7M |
| 2022-10-10 |
16.62 |
16.70 |
15.83 |
15.92 |
8.4M |
| 2022-09-30 |
16.97 |
17.05 |
16.57 |
16.60 |
8.5M |
| 2022-09-29 |
16.99 |
17.54 |
16.92 |
17.05 |
13.7M |
| 2022-09-28 |
17.70 |
17.75 |
16.65 |
16.65 |
13.7M |
| 2022-09-27 |
17.97 |
18.00 |
17.34 |
17.82 |
11.1M |
| 2022-09-26 |
17.93 |
18.37 |
17.68 |
17.76 |
13.3M |
| 2022-09-23 |
18.26 |
18.28 |
17.38 |
17.78 |
15.5M |
| 2022-09-22 |
17.76 |
18.58 |
17.72 |
18.25 |
17.7M |
| 2022-09-21 |
17.45 |
18.09 |
17.35 |
17.99 |
14.5M |
| 2022-09-20 |
17.40 |
17.98 |
17.29 |
17.66 |
12.2M |
| 2022-09-19 |
17.29 |
17.58 |
17.00 |
17.04 |
6.9M |
| 2022-09-16 |
17.49 |
17.72 |
17.21 |
17.29 |
9.9M |
| 2022-09-15 |
18.46 |
18.53 |
17.27 |
17.50 |
13.3M |
| 2022-09-14 |
18.36 |
18.59 |
18.12 |
18.30 |
7.9M |
| 2022-09-13 |
18.84 |
19.05 |
18.57 |
18.65 |
7.6M |
| 2022-09-09 |
18.50 |
18.86 |
18.40 |
18.80 |
7.6M |
| 2022-09-08 |
19.22 |
19.25 |
18.55 |
18.60 |
10.5M |
| 2022-09-07 |
19.00 |
19.35 |
18.91 |
19.14 |
9.7M |
| 2022-09-06 |
18.77 |
19.25 |
18.61 |
19.12 |
9.3M |
| 2022-09-05 |
18.80 |
18.97 |
18.48 |
18.72 |
8.1M |
| 2022-09-02 |
18.84 |
19.14 |
18.68 |
18.85 |
9.0M |
| 2022-09-01 |
18.99 |
19.23 |
18.70 |
18.75 |
9.0M |
| 2022-08-31 |
19.44 |
19.75 |
18.94 |
19.01 |
10.7M |
| 2022-08-30 |
19.63 |
19.96 |
19.36 |
19.61 |
10.2M |
| 2022-08-29 |
19.05 |
19.91 |
19.02 |
19.63 |
11.1M |
| 2022-08-26 |
19.40 |
20.05 |
19.30 |
19.40 |
18.7M |
| 2022-08-25 |
20.55 |
20.64 |
19.70 |
20.21 |
11.7M |
| 2022-08-24 |
21.51 |
21.80 |
20.31 |
20.41 |
14.5M |
| 2022-08-23 |
21.40 |
21.69 |
21.32 |
21.57 |
10.0M |
| 2022-08-22 |
20.75 |
21.50 |
20.25 |
21.46 |
15.2M |
| 2022-08-19 |
22.09 |
22.13 |
20.90 |
20.90 |
20.7M |
| 2022-08-18 |
21.44 |
22.19 |
21.34 |
22.09 |
18.1M |
| 2022-08-17 |
21.72 |
21.79 |
21.00 |
21.44 |
15.7M |
| 2022-08-16 |
22.22 |
22.22 |
21.61 |
21.72 |
14.4M |
| 2022-08-15 |
21.67 |
22.50 |
21.64 |
22.06 |
14.1M |
| 2022-08-12 |
22.22 |
22.50 |
21.80 |
21.83 |
15.9M |
| 2022-08-11 |
22.82 |
22.88 |
21.93 |
22.42 |
20.8M |
| 2022-08-10 |
22.49 |
22.77 |
22.25 |
22.41 |
12.9M |
| 2022-08-09 |
22.24 |
22.83 |
22.05 |
22.53 |
16.6M |
| 2022-08-08 |
21.79 |
22.28 |
21.72 |
22.16 |
12.1M |
| 2022-08-05 |
21.90 |
22.16 |
21.23 |
21.94 |
14.4M |
| 2022-08-04 |
21.72 |
22.16 |
21.41 |
21.74 |
9.9M |
| 2022-08-03 |
21.92 |
22.60 |
21.32 |
21.39 |
16.5M |
| 2022-08-02 |
22.70 |
22.80 |
21.37 |
21.79 |
24.0M |
| 2022-08-01 |
22.08 |
23.30 |
21.85 |
23.13 |
20.8M |
| 2022-07-29 |
22.36 |
22.91 |
22.10 |
22.15 |
13.0M |
| 2022-07-28 |
22.81 |
22.97 |
22.19 |
22.29 |
13.9M |
| 2022-07-27 |
22.20 |
22.89 |
21.89 |
22.60 |
14.3M |
| 2022-07-26 |
22.60 |
22.73 |
22.12 |
22.20 |
19.5M |
| 2022-07-25 |
23.38 |
23.68 |
22.42 |
22.57 |
17.1M |
| 2022-07-22 |
23.50 |
24.30 |
23.00 |
23.55 |
16.2M |
| 2022-07-21 |
23.60 |
24.08 |
23.19 |
23.47 |
13.6M |
| 2022-07-20 |
24.15 |
24.25 |
23.64 |
23.85 |
10.6M |
| 2022-07-19 |
23.69 |
24.75 |
23.38 |
24.08 |
15.1M |
| 2022-07-18 |
23.82 |
24.10 |
23.25 |
23.70 |
11.9M |
| 2022-07-15 |
24.10 |
24.65 |
23.75 |
23.75 |
16.1M |
| 2022-07-14 |
23.66 |
24.99 |
23.60 |
24.50 |
17.6M |
| 2022-07-13 |
23.64 |
24.01 |
23.20 |
23.66 |
11.8M |
| 2022-07-12 |
24.25 |
24.31 |
23.66 |
23.80 |
10.8M |
| 2022-07-11 |
24.49 |
24.56 |
23.20 |
24.00 |
22.7M |
| 2022-07-08 |
26.52 |
26.68 |
24.67 |
24.68 |
23.4M |
| 2022-07-07 |
25.68 |
26.60 |
25.15 |
26.38 |
19.8M |
| 2022-07-06 |
26.00 |
26.27 |
25.10 |
25.54 |
19.1M |
| 2022-07-05 |
26.55 |
26.96 |
25.73 |
26.40 |
23.1M |
| 2022-07-04 |
26.00 |
26.53 |
25.55 |
26.14 |
19.1M |
| 2022-07-01 |
26.38 |
26.90 |
25.93 |
25.93 |
20.1M |
| 2022-06-30 |
25.52 |
26.42 |
25.52 |
25.98 |
20.4M |
| 2022-06-29 |
26.84 |
26.90 |
25.05 |
25.25 |
27.2M |
| 2022-06-28 |
27.27 |
27.37 |
26.23 |
27.08 |
20.8M |
| 2022-06-27 |
27.35 |
27.80 |
26.88 |
27.18 |
20.1M |
| 2022-06-24 |
26.46 |
27.25 |
25.85 |
26.96 |
26.0M |
| 2022-06-23 |
25.35 |
26.36 |
24.55 |
26.14 |
23.9M |
| 2022-06-22 |
25.43 |
26.14 |
25.18 |
25.35 |
16.3M |
| 2022-06-21 |
26.35 |
26.38 |
25.39 |
25.58 |
23.5M |
| 2022-06-20 |
26.57 |
27.26 |
26.19 |
26.63 |
25.3M |
| 2022-06-17 |
24.73 |
26.55 |
24.73 |
26.39 |
28.7M |
| 2022-06-16 |
24.51 |
25.93 |
24.28 |
25.12 |
22.7M |
| 2022-06-15 |
25.33 |
26.26 |
24.58 |
24.58 |
31.0M |
| 2022-06-14 |
24.36 |
24.44 |
23.62 |
24.37 |
18.1M |
| 2022-06-13 |
23.50 |
25.05 |
23.40 |
24.52 |
25.6M |
| 2022-06-10 |
22.20 |
24.07 |
22.10 |
23.66 |
21.3M |
| 2022-06-09 |
23.13 |
23.35 |
22.06 |
22.37 |
13.8M |
| 2022-06-08 |
23.62 |
23.77 |
22.30 |
23.13 |
18.7M |
| 2022-06-07 |
23.80 |
24.00 |
23.26 |
23.45 |
13.7M |
| 2022-06-06 |
22.20 |
24.08 |
21.98 |
23.83 |
21.6M |
| 2022-06-02 |
21.76 |
22.58 |
21.68 |
22.35 |
14.0M |
| 2022-06-01 |
22.05 |
22.33 |
21.78 |
22.01 |
12.7M |
| 2022-05-31 |
21.80 |
22.56 |
21.80 |
21.99 |
18.3M |
| 2022-05-30 |
20.97 |
22.36 |
20.90 |
22.10 |
22.8M |
| 2022-05-27 |
20.90 |
21.80 |
20.70 |
20.82 |
16.1M |
| 2022-05-26 |
20.00 |
21.15 |
19.70 |
20.79 |
17.5M |
| 2022-05-25 |
20.09 |
20.25 |
19.77 |
20.05 |
12.9M |
| 2022-05-24 |
20.98 |
21.68 |
19.90 |
19.93 |
18.6M |
| 2022-05-23 |
20.27 |
21.34 |
20.27 |
21.17 |
21.9M |
| 2022-05-20 |
19.90 |
20.04 |
19.37 |
19.68 |
8.5M |
| 2022-05-19 |
18.86 |
19.90 |
18.72 |
19.68 |
11.5M |
| 2022-05-18 |
18.95 |
19.70 |
18.84 |
19.18 |
11.7M |
| 2022-05-17 |
18.33 |
19.08 |
18.28 |
18.91 |
11.1M |
| 2022-05-16 |
18.92 |
19.00 |
18.20 |
18.33 |
7.6M |
| 2022-05-13 |
18.52 |
18.68 |
18.33 |
18.55 |
6.1M |
| 2022-05-12 |
18.39 |
18.75 |
18.23 |
18.47 |
9.4M |
| 2022-05-11 |
18.59 |
19.32 |
18.30 |
18.55 |
15.0M |
| 2022-05-10 |
17.11 |
18.77 |
17.06 |
18.41 |
13.5M |
| 2022-05-09 |
17.47 |
17.68 |
17.21 |
17.46 |
5.1M |
| 2022-05-06 |
16.91 |
17.73 |
16.90 |
17.47 |
7.9M |
| 2022-05-05 |
17.19 |
17.84 |
17.05 |
17.58 |
11.6M |
| 2022-04-29 |
16.96 |
17.47 |
16.51 |
17.28 |
13.7M |
| 2022-04-28 |
16.50 |
17.37 |
16.31 |
16.71 |
20.7M |
| 2022-04-27 |
14.45 |
16.75 |
14.45 |
16.48 |
18.0M |
| 2022-04-26 |
15.26 |
15.42 |
14.70 |
14.77 |
9.4M |
| 2022-04-25 |
16.02 |
16.03 |
15.00 |
15.02 |
11.8M |
| 2022-04-22 |
16.51 |
16.76 |
16.13 |
16.37 |
9.4M |
| 2022-04-21 |
17.50 |
17.89 |
16.66 |
16.72 |
8.9M |
| 2022-04-20 |
18.26 |
18.28 |
17.59 |
17.70 |
6.2M |
| 2022-04-19 |
18.35 |
18.85 |
18.15 |
18.31 |
5.7M |
| 2022-04-18 |
17.99 |
18.50 |
17.67 |
18.40 |
7.3M |
| 2022-04-15 |
18.50 |
18.51 |
17.89 |
18.28 |
10.6M |
| 2022-04-14 |
19.00 |
19.17 |
18.69 |
18.74 |
6.4M |
| 2022-04-13 |
19.22 |
19.22 |
18.51 |
18.70 |
8.8M |
| 2022-04-12 |
18.60 |
19.69 |
18.35 |
19.37 |
11.3M |
| 2022-04-11 |
19.53 |
20.16 |
18.90 |
19.11 |
16.0M |
| 2022-04-08 |
19.14 |
19.26 |
18.66 |
18.90 |
7.9M |
| 2022-04-07 |
20.42 |
20.50 |
19.21 |
19.21 |
9.8M |
| 2022-04-06 |
20.10 |
20.10 |
19.51 |
19.98 |
7.2M |
| 2022-04-01 |
20.00 |
20.30 |
19.89 |
20.14 |
5.8M |
| 2022-03-31 |
20.77 |
20.77 |
20.05 |
20.28 |
8.7M |
| 2022-03-30 |
20.41 |
20.79 |
20.23 |
20.79 |
8.5M |
| 2022-03-29 |
20.36 |
20.45 |
19.96 |
20.28 |
6.9M |
| 2022-03-28 |
20.35 |
20.57 |
20.00 |
20.23 |
8.2M |
| 2022-03-25 |
21.60 |
21.60 |
20.63 |
20.69 |
10.1M |
| 2022-03-24 |
21.78 |
21.78 |
21.18 |
21.40 |
8.5M |
| 2022-03-23 |
22.30 |
22.60 |
21.88 |
21.92 |
9.0M |
| 2022-03-22 |
22.22 |
22.46 |
21.84 |
22.11 |
8.4M |
| 2022-03-21 |
22.10 |
22.99 |
22.06 |
22.44 |
11.6M |
| 2022-03-18 |
22.38 |
22.68 |
21.87 |
22.20 |
9.8M |
| 2022-03-17 |
23.46 |
23.80 |
22.51 |
22.55 |
16.7M |
| 2022-03-16 |
21.55 |
22.61 |
21.08 |
22.51 |
18.6M |
| 2022-03-15 |
21.38 |
22.15 |
21.12 |
21.12 |
14.1M |
| 2022-03-14 |
22.23 |
22.25 |
21.50 |
21.51 |
11.5M |
| 2022-03-11 |
22.14 |
22.70 |
21.72 |
22.66 |
13.2M |
| 2022-03-10 |
23.30 |
23.36 |
22.62 |
22.76 |
17.7M |
| 2022-03-09 |
22.86 |
22.90 |
20.35 |
21.75 |
20.1M |
| 2022-03-08 |
23.26 |
23.80 |
22.35 |
22.73 |
17.6M |
| 2022-03-07 |
23.57 |
23.60 |
22.55 |
22.74 |
11.0M |
| 2022-03-04 |
23.13 |
23.54 |
22.96 |
23.02 |
13.7M |
| 2022-03-03 |
24.38 |
24.50 |
23.30 |
23.48 |
15.2M |
| 2022-03-02 |
24.35 |
24.51 |
23.70 |
24.30 |
12.4M |
| 2022-03-01 |
24.68 |
25.03 |
24.18 |
24.60 |
19.3M |
| 2022-02-28 |
23.50 |
24.73 |
23.34 |
24.60 |
26.8M |
| 2022-02-25 |
23.70 |
23.96 |
23.44 |
23.53 |
15.2M |
| 2022-02-24 |
23.35 |
24.28 |
22.68 |
23.18 |
32.1M |
| 2022-02-23 |
23.30 |
23.94 |
23.20 |
23.32 |
19.7M |
| 2022-02-22 |
22.99 |
23.47 |
22.67 |
23.31 |
22.6M |
| 2022-02-21 |
22.45 |
23.42 |
21.94 |
22.98 |
26.3M |
| 2022-02-18 |
21.60 |
21.74 |
21.37 |
21.70 |
9.3M |
| 2022-02-17 |
21.20 |
22.10 |
21.12 |
21.78 |
17.3M |
| 2022-02-16 |
21.20 |
21.43 |
20.88 |
21.25 |
10.2M |
| 2022-02-15 |
20.47 |
21.05 |
20.31 |
20.91 |
11.9M |
| 2022-02-14 |
20.83 |
21.05 |
20.01 |
20.33 |
14.6M |
| 2022-02-11 |
20.95 |
21.59 |
20.72 |
21.11 |
12.9M |
| 2022-02-10 |
21.13 |
21.33 |
20.90 |
21.12 |
8.5M |
| 2022-02-09 |
20.42 |
21.40 |
20.37 |
21.11 |
13.5M |
| 2022-02-08 |
20.50 |
20.60 |
19.89 |
20.50 |
9.7M |
| 2022-02-07 |
20.40 |
20.75 |
20.10 |
20.56 |
11.8M |
| 2022-01-28 |
20.37 |
20.52 |
19.68 |
19.82 |
9.5M |
| 2022-01-27 |
20.71 |
20.97 |
20.10 |
20.14 |
7.6M |
| 2022-01-26 |
20.85 |
21.20 |
20.44 |
20.72 |
7.7M |
| 2022-01-25 |
21.14 |
21.65 |
20.80 |
20.82 |
10.9M |
| 2022-01-24 |
20.70 |
21.57 |
20.59 |
21.32 |
11.4M |
| 2022-01-21 |
20.82 |
21.25 |
20.51 |
20.76 |
14.0M |
| 2022-01-20 |
22.10 |
22.33 |
20.73 |
20.83 |
18.9M |
| 2022-01-19 |
22.91 |
22.92 |
21.94 |
22.40 |
13.4M |
| 2022-01-18 |
22.83 |
23.33 |
22.68 |
22.92 |
15.5M |
| 2022-01-17 |
22.20 |
23.13 |
22.15 |
23.06 |
21.9M |
| 2022-01-14 |
22.01 |
22.43 |
21.84 |
22.15 |
12.0M |
| 2022-01-13 |
22.89 |
23.04 |
22.15 |
22.35 |
15.4M |
| 2022-01-12 |
22.40 |
23.17 |
22.40 |
23.00 |
18.9M |
| 2022-01-11 |
22.41 |
22.66 |
21.86 |
22.10 |
10.9M |
| 2022-01-10 |
22.18 |
22.78 |
22.13 |
22.53 |
8.9M |
| 2022-01-07 |
23.19 |
23.52 |
22.13 |
22.27 |
16.7M |
| 2022-01-06 |
22.76 |
23.49 |
22.70 |
23.19 |
10.4M |
| 2022-01-05 |
23.80 |
23.83 |
22.55 |
22.99 |
16.2M |
| 2022-01-04 |
24.55 |
24.81 |
23.68 |
23.84 |
15.6M |