| 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 |
14.73 |
15.08 |
14.51 |
14.59 |
3.4M |
| 2022-12-29 |
14.70 |
15.23 |
14.29 |
14.75 |
3.9M |
| 2022-12-28 |
14.95 |
15.15 |
14.42 |
14.56 |
4.7M |
| 2022-12-27 |
15.19 |
15.34 |
14.82 |
15.03 |
3.7M |
| 2022-12-26 |
14.69 |
15.30 |
14.63 |
15.19 |
5.1M |
| 2022-12-23 |
14.98 |
15.03 |
14.61 |
14.69 |
5.2M |
| 2022-12-22 |
16.01 |
16.16 |
15.00 |
15.05 |
5.2M |
| 2022-12-21 |
16.55 |
16.55 |
15.87 |
15.88 |
4.3M |
| 2022-12-20 |
16.36 |
16.69 |
16.07 |
16.62 |
3.0M |
| 2022-12-19 |
16.42 |
16.80 |
16.22 |
16.31 |
2.8M |
| 2022-12-16 |
17.00 |
17.14 |
16.31 |
16.42 |
4.2M |
| 2022-12-15 |
16.96 |
17.24 |
16.45 |
17.15 |
4.5M |
| 2022-12-14 |
16.60 |
17.06 |
16.54 |
16.91 |
3.7M |
| 2022-12-13 |
16.92 |
17.30 |
16.23 |
16.59 |
6.3M |
| 2022-12-12 |
17.24 |
17.58 |
16.95 |
17.24 |
4.6M |
| 2022-12-09 |
16.75 |
17.50 |
16.73 |
17.24 |
6.2M |
| 2022-12-08 |
16.61 |
17.10 |
16.61 |
16.75 |
3.2M |
| 2022-12-07 |
16.32 |
17.38 |
16.31 |
16.87 |
5.7M |
| 2022-12-06 |
16.49 |
16.75 |
16.32 |
16.42 |
4.4M |
| 2022-12-05 |
17.03 |
17.33 |
16.75 |
16.76 |
4.3M |
| 2022-12-02 |
16.72 |
17.56 |
16.48 |
17.01 |
4.1M |
| 2022-12-01 |
16.42 |
16.97 |
16.42 |
16.64 |
4.6M |
| 2022-11-30 |
16.20 |
16.64 |
16.20 |
16.23 |
3.7M |
| 2022-11-29 |
16.87 |
17.09 |
16.28 |
16.36 |
6.4M |
| 2022-11-28 |
16.90 |
17.36 |
16.45 |
16.87 |
3.3M |
| 2022-11-25 |
17.30 |
17.37 |
16.90 |
17.01 |
3.7M |
| 2022-11-24 |
16.84 |
17.62 |
16.57 |
17.53 |
6.0M |
| 2022-11-23 |
16.78 |
16.94 |
16.36 |
16.83 |
2.5M |
| 2022-11-22 |
17.35 |
17.50 |
16.69 |
16.76 |
6.4M |
| 2022-11-21 |
17.14 |
17.63 |
16.59 |
17.61 |
6.0M |
| 2022-11-18 |
17.14 |
17.35 |
16.72 |
16.73 |
5.5M |
| 2022-11-17 |
17.18 |
17.46 |
16.83 |
17.20 |
5.8M |
| 2022-11-16 |
17.99 |
18.15 |
17.27 |
17.34 |
5.9M |
| 2022-11-15 |
17.21 |
18.26 |
16.95 |
18.10 |
6.4M |
| 2022-11-14 |
18.09 |
18.14 |
17.05 |
17.52 |
7.2M |
| 2022-11-11 |
17.68 |
18.48 |
17.41 |
17.48 |
12.3M |
| 2022-11-10 |
18.03 |
18.09 |
16.81 |
17.15 |
11.7M |
| 2022-11-09 |
19.02 |
19.50 |
17.80 |
18.09 |
12.0M |
| 2022-11-08 |
18.30 |
20.15 |
18.00 |
19.50 |
29.9M |
| 2022-11-07 |
16.82 |
17.85 |
16.80 |
17.65 |
10.6M |
| 2022-11-04 |
16.32 |
16.95 |
16.10 |
16.72 |
7.8M |
| 2022-11-03 |
15.28 |
16.26 |
15.26 |
15.96 |
6.1M |
| 2022-11-02 |
14.70 |
15.68 |
14.70 |
15.45 |
6.0M |
| 2022-11-01 |
14.16 |
14.90 |
14.15 |
14.87 |
5.4M |
| 2022-10-31 |
13.95 |
14.55 |
13.66 |
14.02 |
6.0M |
| 2022-10-28 |
14.40 |
14.40 |
13.61 |
13.69 |
3.2M |
| 2022-10-27 |
14.60 |
14.90 |
14.40 |
14.42 |
3.4M |
| 2022-10-26 |
14.39 |
14.98 |
14.20 |
14.60 |
4.4M |
| 2022-10-25 |
14.39 |
14.83 |
14.05 |
14.38 |
3.8M |
| 2022-10-24 |
14.79 |
15.29 |
14.40 |
14.52 |
3.4M |
| 2022-10-21 |
15.07 |
15.30 |
14.74 |
14.77 |
3.6M |
| 2022-10-20 |
15.22 |
15.47 |
14.52 |
15.08 |
4.5M |
| 2022-10-19 |
15.39 |
15.68 |
15.00 |
15.00 |
4.3M |
| 2022-10-18 |
15.23 |
15.48 |
14.80 |
15.10 |
3.8M |
| 2022-10-17 |
14.91 |
15.21 |
14.51 |
14.99 |
3.8M |
| 2022-10-14 |
14.89 |
15.17 |
14.40 |
14.92 |
4.3M |
| 2022-10-13 |
14.23 |
15.48 |
13.95 |
14.70 |
6.9M |
| 2022-10-12 |
13.52 |
14.29 |
13.26 |
14.25 |
4.7M |
| 2022-10-11 |
13.63 |
13.92 |
13.30 |
13.32 |
3.2M |
| 2022-10-10 |
14.31 |
14.31 |
13.53 |
13.53 |
2.3M |
| 2022-09-30 |
14.89 |
14.93 |
14.15 |
14.21 |
1.9M |
| 2022-09-29 |
14.65 |
14.97 |
14.31 |
14.83 |
3.8M |
| 2022-09-28 |
15.19 |
15.25 |
14.36 |
14.36 |
3.3M |
| 2022-09-27 |
15.29 |
15.45 |
14.88 |
15.15 |
2.8M |
| 2022-09-26 |
15.25 |
15.60 |
14.85 |
14.97 |
5.7M |
| 2022-09-23 |
15.99 |
16.16 |
15.30 |
15.47 |
4.4M |
| 2022-09-22 |
16.50 |
16.79 |
16.20 |
16.32 |
2.5M |
| 2022-09-21 |
16.40 |
16.83 |
16.16 |
16.59 |
4.4M |
| 2022-09-20 |
15.90 |
16.42 |
15.90 |
16.40 |
2.9M |
| 2022-09-19 |
15.90 |
16.37 |
15.65 |
15.85 |
3.6M |
| 2022-09-16 |
16.30 |
16.45 |
15.84 |
15.90 |
4.3M |
| 2022-09-15 |
17.69 |
17.79 |
16.10 |
16.41 |
6.0M |
| 2022-09-14 |
17.75 |
17.95 |
17.33 |
17.47 |
4.3M |
| 2022-09-13 |
17.75 |
18.31 |
17.72 |
18.22 |
3.5M |
| 2022-09-09 |
18.23 |
18.23 |
17.53 |
17.65 |
3.3M |
| 2022-09-08 |
18.46 |
18.58 |
17.85 |
18.03 |
3.7M |
| 2022-09-07 |
18.57 |
18.92 |
18.30 |
18.47 |
4.7M |
| 2022-09-06 |
17.92 |
18.81 |
17.80 |
18.67 |
3.8M |
| 2022-09-05 |
18.13 |
18.23 |
17.80 |
17.88 |
3.4M |
| 2022-09-02 |
17.78 |
18.64 |
17.53 |
18.13 |
4.4M |
| 2022-09-01 |
17.68 |
18.00 |
17.41 |
17.66 |
7.6M |
| 2022-08-31 |
19.33 |
19.33 |
17.43 |
17.62 |
8.6M |
| 2022-08-30 |
19.43 |
19.66 |
18.94 |
19.07 |
5.7M |
| 2022-08-29 |
18.63 |
19.95 |
18.30 |
19.52 |
8.7M |
| 2022-08-26 |
20.02 |
20.15 |
18.38 |
18.50 |
8.4M |
| 2022-08-25 |
20.10 |
20.49 |
19.30 |
20.02 |
4.7M |
| 2022-08-24 |
21.59 |
21.59 |
20.10 |
20.13 |
6.9M |
| 2022-08-23 |
20.73 |
21.80 |
20.48 |
21.64 |
11.8M |
| 2022-08-22 |
20.21 |
21.19 |
19.50 |
20.66 |
9.4M |
| 2022-08-19 |
21.10 |
21.23 |
19.86 |
20.39 |
12.3M |
| 2022-08-18 |
21.36 |
21.76 |
20.82 |
21.06 |
8.8M |
| 2022-08-17 |
21.76 |
22.23 |
21.15 |
21.58 |
8.2M |
| 2022-08-16 |
23.11 |
24.00 |
21.40 |
22.05 |
16.0M |
| 2022-08-15 |
21.80 |
23.28 |
21.57 |
23.11 |
16.2M |
| 2022-08-12 |
21.98 |
22.50 |
21.50 |
21.60 |
9.8M |
| 2022-08-11 |
21.06 |
22.55 |
20.70 |
22.41 |
18.3M |
| 2022-08-10 |
22.29 |
22.30 |
20.80 |
21.05 |
10.2M |
| 2022-08-09 |
22.45 |
23.15 |
22.03 |
22.16 |
11.7M |
| 2022-08-08 |
23.47 |
24.00 |
20.69 |
22.79 |
23.2M |
| 2022-08-05 |
24.01 |
24.58 |
23.05 |
24.26 |
5.5M |
| 2022-08-04 |
24.49 |
25.38 |
23.60 |
24.06 |
4.0M |
| 2022-08-03 |
25.69 |
27.12 |
24.50 |
24.90 |
6.7M |
| 2022-08-02 |
24.93 |
26.66 |
24.52 |
25.67 |
11.8M |
| 2022-08-01 |
23.30 |
26.45 |
22.21 |
25.95 |
15.2M |
| 2022-07-29 |
23.00 |
24.60 |
22.61 |
23.30 |
18.9M |
| 2022-07-28 |
19.80 |
20.55 |
19.57 |
20.50 |
3.5M |
| 2022-07-27 |
19.77 |
20.20 |
19.54 |
19.95 |
2.6M |
| 2022-07-26 |
20.00 |
20.18 |
19.37 |
19.90 |
2.3M |
| 2022-07-25 |
20.22 |
20.95 |
19.95 |
19.98 |
2.9M |
| 2022-07-22 |
21.50 |
21.50 |
19.90 |
20.36 |
4.2M |
| 2022-07-21 |
21.26 |
22.00 |
20.97 |
21.04 |
5.1M |
| 2022-07-20 |
20.72 |
21.49 |
20.40 |
21.15 |
4.3M |
| 2022-07-19 |
19.68 |
21.18 |
19.37 |
20.73 |
5.3M |
| 2022-07-18 |
20.01 |
20.30 |
19.16 |
19.63 |
3.1M |
| 2022-07-15 |
19.18 |
20.20 |
19.00 |
19.93 |
5.0M |
| 2022-07-14 |
18.29 |
19.58 |
18.22 |
19.18 |
3.9M |
| 2022-07-13 |
18.15 |
18.66 |
17.95 |
18.33 |
2.4M |
| 2022-07-12 |
18.90 |
18.90 |
18.12 |
18.22 |
3.1M |
| 2022-07-11 |
19.00 |
19.07 |
18.39 |
18.70 |
2.3M |
| 2022-07-08 |
20.06 |
20.20 |
18.85 |
19.06 |
3.1M |
| 2022-07-07 |
19.54 |
20.30 |
19.00 |
19.67 |
2.9M |
| 2022-07-06 |
20.00 |
20.85 |
19.57 |
19.63 |
4.0M |
| 2022-07-05 |
19.98 |
21.45 |
19.55 |
20.26 |
5.2M |
| 2022-07-04 |
19.38 |
19.85 |
17.90 |
19.71 |
5.5M |
| 2022-07-01 |
19.97 |
20.38 |
19.50 |
19.53 |
3.0M |
| 2022-06-30 |
19.73 |
20.38 |
19.57 |
19.97 |
2.8M |
| 2022-06-29 |
20.45 |
21.25 |
19.67 |
19.73 |
4.2M |
| 2022-06-28 |
21.41 |
21.41 |
20.30 |
20.76 |
4.9M |
| 2022-06-27 |
21.26 |
21.79 |
20.72 |
21.41 |
7.4M |
| 2022-06-24 |
19.80 |
21.22 |
19.60 |
21.12 |
7.9M |
| 2022-06-23 |
19.33 |
19.67 |
18.79 |
19.61 |
4.5M |
| 2022-06-22 |
19.50 |
19.99 |
18.92 |
19.00 |
4.4M |
| 2022-06-21 |
20.33 |
20.35 |
19.30 |
19.54 |
4.4M |
| 2022-06-20 |
20.86 |
21.47 |
20.17 |
20.33 |
5.5M |
| 2022-06-17 |
19.64 |
21.16 |
19.55 |
20.75 |
7.0M |
| 2022-06-16 |
19.11 |
20.38 |
19.11 |
19.70 |
3.9M |
| 2022-06-15 |
19.61 |
20.10 |
18.89 |
19.11 |
3.0M |
| 2022-06-14 |
19.97 |
19.97 |
18.66 |
19.60 |
4.1M |
| 2022-06-13 |
19.44 |
20.44 |
19.09 |
19.98 |
5.2M |
| 2022-06-10 |
18.39 |
19.80 |
18.30 |
19.58 |
5.1M |
| 2022-06-09 |
19.20 |
19.29 |
18.31 |
18.40 |
4.7M |
| 2022-06-08 |
18.98 |
20.16 |
18.67 |
19.33 |
6.1M |
| 2022-06-07 |
19.30 |
19.86 |
18.50 |
18.98 |
6.6M |
| 2022-06-06 |
18.59 |
19.88 |
18.50 |
19.55 |
7.1M |
| 2022-06-02 |
17.41 |
18.73 |
16.96 |
18.46 |
6.5M |
| 2022-06-01 |
16.44 |
18.00 |
16.40 |
17.28 |
5.9M |
| 2022-05-31 |
16.17 |
16.55 |
15.46 |
16.44 |
3.2M |
| 2022-05-30 |
16.16 |
16.21 |
15.70 |
16.00 |
1.5M |
| 2022-05-27 |
16.07 |
16.98 |
15.88 |
16.06 |
2.9M |
| 2022-05-26 |
16.06 |
16.37 |
15.20 |
15.89 |
2.8M |
| 2022-05-25 |
15.99 |
16.41 |
15.83 |
15.96 |
1.7M |
| 2022-05-24 |
17.11 |
17.20 |
16.00 |
16.00 |
3.1M |
| 2022-05-23 |
17.32 |
17.45 |
16.79 |
17.11 |
1.9M |
| 2022-05-20 |
17.05 |
17.75 |
16.57 |
17.34 |
3.0M |
| 2022-05-19 |
16.00 |
16.94 |
16.00 |
16.89 |
1.8M |
| 2022-05-18 |
17.00 |
17.09 |
16.55 |
16.57 |
1.6M |
| 2022-05-17 |
16.25 |
16.83 |
16.22 |
16.65 |
1.7M |
| 2022-05-16 |
16.46 |
16.78 |
16.05 |
16.28 |
1.9M |
| 2022-05-13 |
16.18 |
16.50 |
15.88 |
16.16 |
1.7M |
| 2022-05-12 |
16.11 |
16.56 |
15.95 |
16.37 |
3.0M |
| 2022-05-11 |
15.65 |
17.10 |
15.65 |
16.30 |
4.6M |
| 2022-05-10 |
14.64 |
16.14 |
14.64 |
15.60 |
3.6M |
| 2022-05-09 |
15.03 |
15.24 |
14.68 |
14.87 |
1.8M |
| 2022-05-06 |
14.34 |
15.10 |
14.34 |
14.74 |
1.8M |
| 2022-05-05 |
15.16 |
15.29 |
14.18 |
14.85 |
2.9M |
| 2022-04-29 |
13.73 |
14.85 |
13.73 |
14.70 |
5.1M |
| 2022-04-28 |
15.85 |
16.10 |
13.50 |
13.66 |
8.5M |
| 2022-04-27 |
14.99 |
16.68 |
14.51 |
16.64 |
3.3M |
| 2022-04-26 |
16.14 |
16.28 |
14.80 |
14.97 |
2.7M |
| 2022-04-25 |
16.12 |
16.96 |
15.81 |
15.81 |
3.2M |
| 2022-04-22 |
16.42 |
17.18 |
16.27 |
16.96 |
2.8M |
| 2022-04-21 |
18.01 |
18.01 |
16.12 |
16.50 |
3.0M |
| 2022-04-20 |
18.79 |
18.79 |
17.60 |
17.61 |
2.3M |
| 2022-04-19 |
18.66 |
19.29 |
18.40 |
18.61 |
2.1M |
| 2022-04-18 |
18.55 |
18.89 |
17.86 |
18.66 |
2.1M |
| 2022-04-15 |
19.20 |
19.83 |
18.40 |
18.55 |
2.1M |
| 2022-04-14 |
19.65 |
20.10 |
19.11 |
19.34 |
1.9M |
| 2022-04-13 |
20.49 |
20.49 |
19.41 |
19.60 |
1.7M |
| 2022-04-12 |
20.09 |
20.42 |
19.57 |
20.31 |
2.2M |
| 2022-04-11 |
21.71 |
21.71 |
19.79 |
19.84 |
3.7M |
| 2022-04-08 |
22.35 |
22.36 |
21.50 |
21.71 |
2.4M |
| 2022-04-07 |
22.18 |
22.90 |
22.06 |
22.35 |
2.0M |
| 2022-04-06 |
22.72 |
23.00 |
22.22 |
22.40 |
1.6M |
| 2022-04-01 |
22.47 |
22.98 |
22.00 |
22.72 |
1.6M |
| 2022-03-31 |
23.75 |
23.80 |
22.63 |
22.74 |
3.3M |
| 2022-03-30 |
23.19 |
24.05 |
22.88 |
23.90 |
3.2M |
| 2022-03-29 |
23.21 |
23.78 |
22.60 |
23.02 |
2.0M |
| 2022-03-28 |
23.39 |
23.94 |
23.20 |
23.46 |
2.4M |
| 2022-03-25 |
25.10 |
25.18 |
23.66 |
23.69 |
3.8M |
| 2022-03-24 |
24.30 |
25.34 |
23.80 |
24.93 |
4.2M |
| 2022-03-23 |
25.20 |
25.20 |
24.33 |
24.43 |
3.4M |
| 2022-03-22 |
25.89 |
25.99 |
24.64 |
24.78 |
4.3M |
| 2022-03-21 |
25.83 |
27.20 |
25.15 |
25.63 |
9.0M |
| 2022-03-18 |
26.45 |
26.99 |
25.33 |
25.67 |
6.9M |
| 2022-03-17 |
24.50 |
27.84 |
24.36 |
27.55 |
11.1M |
| 2022-03-16 |
22.39 |
23.40 |
21.14 |
23.20 |
4.1M |
| 2022-03-15 |
22.63 |
23.18 |
21.79 |
21.79 |
3.0M |
| 2022-03-14 |
22.70 |
23.50 |
22.57 |
22.57 |
3.1M |
| 2022-03-11 |
22.59 |
23.45 |
22.36 |
23.34 |
2.5M |
| 2022-03-10 |
22.50 |
23.56 |
22.20 |
22.97 |
3.7M |
| 2022-03-09 |
23.08 |
23.60 |
20.80 |
21.76 |
5.2M |
| 2022-03-08 |
24.29 |
24.45 |
22.70 |
23.12 |
4.1M |
| 2022-03-07 |
25.12 |
25.12 |
23.71 |
23.92 |
2.5M |
| 2022-03-04 |
25.25 |
26.05 |
24.78 |
24.90 |
2.9M |
| 2022-03-03 |
26.60 |
26.65 |
25.06 |
25.47 |
3.3M |
| 2022-03-02 |
26.88 |
26.95 |
25.73 |
26.21 |
3.8M |
| 2022-03-01 |
27.07 |
28.10 |
26.45 |
26.88 |
6.3M |
| 2022-02-28 |
25.81 |
26.65 |
25.18 |
26.06 |
5.9M |
| 2022-02-25 |
26.25 |
27.35 |
26.02 |
26.58 |
4.7M |
| 2022-02-24 |
27.01 |
27.65 |
25.60 |
26.17 |
4.9M |
| 2022-02-23 |
26.10 |
27.79 |
26.10 |
27.53 |
4.6M |
| 2022-02-22 |
25.51 |
26.68 |
25.41 |
26.15 |
4.7M |
| 2022-02-21 |
25.20 |
26.79 |
24.76 |
25.83 |
6.5M |
| 2022-02-18 |
24.80 |
25.15 |
24.15 |
24.42 |
2.9M |
| 2022-02-17 |
24.21 |
25.66 |
23.82 |
25.39 |
3.6M |
| 2022-02-16 |
23.88 |
24.43 |
23.60 |
24.16 |
2.3M |
| 2022-02-15 |
23.08 |
23.97 |
22.63 |
23.93 |
2.4M |
| 2022-02-14 |
22.30 |
23.47 |
22.11 |
23.08 |
3.4M |
| 2022-02-11 |
24.56 |
24.69 |
22.72 |
22.88 |
5.3M |
| 2022-02-10 |
26.40 |
26.44 |
24.11 |
24.65 |
4.7M |
| 2022-02-09 |
25.88 |
26.41 |
25.60 |
26.41 |
2.3M |
| 2022-02-08 |
26.42 |
26.60 |
25.10 |
26.00 |
3.0M |
| 2022-02-07 |
27.88 |
28.28 |
26.21 |
26.60 |
4.0M |
| 2022-01-28 |
26.64 |
28.40 |
25.89 |
27.21 |
3.6M |
| 2022-01-27 |
27.43 |
29.20 |
26.50 |
26.65 |
3.6M |
| 2022-01-26 |
26.38 |
27.62 |
26.38 |
27.25 |
1.6M |
| 2022-01-25 |
27.70 |
29.25 |
26.63 |
26.79 |
3.4M |
| 2022-01-24 |
26.34 |
27.70 |
26.22 |
27.63 |
2.3M |
| 2022-01-21 |
26.66 |
27.32 |
26.11 |
26.91 |
1.6M |
| 2022-01-20 |
27.33 |
27.34 |
26.50 |
26.67 |
1.9M |
| 2022-01-19 |
28.40 |
28.69 |
26.96 |
27.26 |
2.6M |
| 2022-01-18 |
29.80 |
29.90 |
28.28 |
28.50 |
2.1M |
| 2022-01-17 |
28.85 |
29.95 |
28.85 |
29.57 |
1.8M |
| 2022-01-14 |
28.21 |
29.12 |
28.00 |
28.85 |
2.2M |
| 2022-01-13 |
29.80 |
29.89 |
28.19 |
28.35 |
2.2M |
| 2022-01-12 |
28.98 |
29.99 |
28.90 |
29.79 |
2.3M |
| 2022-01-11 |
28.96 |
29.08 |
27.99 |
28.68 |
3.2M |
| 2022-01-10 |
28.86 |
29.50 |
28.11 |
29.07 |
2.7M |
| 2022-01-07 |
30.90 |
31.27 |
28.71 |
28.78 |
5.4M |
| 2022-01-06 |
30.82 |
31.65 |
30.48 |
30.94 |
2.6M |
| 2022-01-05 |
33.03 |
33.03 |
30.41 |
30.90 |
5.2M |
| 2022-01-04 |
35.00 |
36.36 |
32.88 |
33.04 |
3.8M |