| 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 |
16.28 |
16.39 |
16.10 |
16.30 |
0.9M |
| 2022-12-29 |
16.46 |
16.62 |
16.21 |
16.28 |
1.4M |
| 2022-12-28 |
16.70 |
16.85 |
16.09 |
16.60 |
1.9M |
| 2022-12-27 |
17.15 |
17.20 |
16.47 |
16.70 |
2.0M |
| 2022-12-26 |
16.78 |
17.14 |
16.67 |
16.93 |
1.8M |
| 2022-12-23 |
16.42 |
16.80 |
15.94 |
16.56 |
2.7M |
| 2022-12-22 |
17.16 |
17.28 |
15.17 |
16.68 |
2.6M |
| 2022-12-21 |
17.30 |
17.75 |
16.71 |
16.85 |
2.9M |
| 2022-12-20 |
17.18 |
17.34 |
16.80 |
17.16 |
2.0M |
| 2022-12-19 |
17.41 |
17.49 |
17.02 |
17.20 |
2.7M |
| 2022-12-16 |
17.43 |
17.77 |
17.11 |
17.49 |
1.7M |
| 2022-12-15 |
17.16 |
17.44 |
17.00 |
17.37 |
1.0M |
| 2022-12-14 |
17.29 |
17.67 |
17.11 |
17.20 |
1.7M |
| 2022-12-13 |
17.40 |
17.50 |
17.07 |
17.15 |
2.0M |
| 2022-12-12 |
17.43 |
17.65 |
17.33 |
17.45 |
1.7M |
| 2022-12-09 |
17.78 |
17.78 |
17.31 |
17.40 |
2.2M |
| 2022-12-08 |
17.78 |
17.98 |
17.61 |
17.64 |
2.2M |
| 2022-12-07 |
18.21 |
18.33 |
17.71 |
17.80 |
3.6M |
| 2022-12-06 |
17.55 |
18.24 |
17.38 |
18.19 |
5.2M |
| 2022-12-05 |
17.15 |
17.65 |
17.15 |
17.55 |
3.5M |
| 2022-12-02 |
17.31 |
17.48 |
17.09 |
17.13 |
2.1M |
| 2022-12-01 |
16.90 |
17.58 |
16.90 |
17.31 |
4.8M |
| 2022-11-30 |
16.99 |
17.00 |
16.65 |
16.84 |
2.2M |
| 2022-11-29 |
17.00 |
17.40 |
16.79 |
16.99 |
2.9M |
| 2022-11-28 |
17.02 |
17.30 |
16.73 |
17.14 |
2.9M |
| 2022-11-25 |
17.28 |
17.70 |
17.26 |
17.44 |
2.9M |
| 2022-11-24 |
17.00 |
17.74 |
17.00 |
17.57 |
5.8M |
| 2022-11-23 |
16.90 |
17.07 |
16.76 |
17.00 |
3.5M |
| 2022-11-22 |
17.38 |
17.65 |
16.90 |
17.35 |
7.6M |
| 2022-11-21 |
16.99 |
17.00 |
16.56 |
16.82 |
2.3M |
| 2022-11-18 |
17.12 |
17.32 |
16.80 |
16.97 |
3.3M |
| 2022-11-17 |
17.01 |
17.30 |
16.70 |
17.23 |
4.7M |
| 2022-11-16 |
17.40 |
17.70 |
17.05 |
17.11 |
3.6M |
| 2022-11-15 |
17.30 |
17.56 |
16.93 |
17.42 |
4.9M |
| 2022-11-14 |
17.86 |
18.09 |
17.13 |
17.32 |
8.4M |
| 2022-11-11 |
19.00 |
19.03 |
17.71 |
18.08 |
15.5M |
| 2022-11-10 |
18.04 |
18.54 |
17.50 |
18.54 |
13.3M |
| 2022-11-09 |
17.20 |
17.21 |
16.68 |
16.85 |
2.8M |
| 2022-11-08 |
16.97 |
17.30 |
16.62 |
17.28 |
3.0M |
| 2022-11-07 |
17.16 |
17.36 |
16.86 |
16.95 |
2.5M |
| 2022-11-04 |
16.60 |
17.48 |
16.60 |
17.16 |
4.1M |
| 2022-11-03 |
16.80 |
16.96 |
16.50 |
16.66 |
2.2M |
| 2022-11-02 |
17.08 |
17.21 |
16.72 |
16.84 |
3.4M |
| 2022-11-01 |
16.52 |
17.15 |
16.51 |
17.05 |
4.7M |
| 2022-10-31 |
16.00 |
16.73 |
15.91 |
16.50 |
6.1M |
| 2022-10-28 |
16.18 |
16.33 |
15.66 |
15.80 |
2.8M |
| 2022-10-27 |
16.16 |
16.59 |
16.16 |
16.24 |
1.7M |
| 2022-10-26 |
16.05 |
16.85 |
15.91 |
16.27 |
2.4M |
| 2022-10-25 |
16.25 |
16.35 |
15.95 |
15.98 |
2.0M |
| 2022-10-24 |
16.12 |
16.43 |
15.89 |
16.20 |
3.7M |
| 2022-10-21 |
16.22 |
16.47 |
15.63 |
16.09 |
3.2M |
| 2022-10-20 |
15.70 |
16.52 |
15.52 |
16.22 |
3.7M |
| 2022-10-19 |
16.04 |
16.20 |
15.82 |
15.88 |
2.9M |
| 2022-10-18 |
15.41 |
16.49 |
15.33 |
16.15 |
5.3M |
| 2022-10-17 |
15.28 |
15.78 |
15.28 |
15.52 |
2.7M |
| 2022-10-14 |
14.99 |
15.90 |
14.91 |
15.75 |
3.8M |
| 2022-10-13 |
14.73 |
15.74 |
14.67 |
14.99 |
3.8M |
| 2022-10-12 |
13.89 |
14.99 |
13.80 |
14.82 |
4.7M |
| 2022-10-11 |
15.26 |
15.26 |
13.73 |
13.92 |
5.9M |
| 2022-10-10 |
15.68 |
16.02 |
14.81 |
15.25 |
3.2M |
| 2022-09-30 |
15.10 |
15.62 |
14.82 |
15.61 |
2.8M |
| 2022-09-29 |
15.21 |
15.31 |
14.75 |
15.10 |
1.9M |
| 2022-09-28 |
15.75 |
15.76 |
15.05 |
15.19 |
2.3M |
| 2022-09-27 |
15.48 |
15.74 |
15.41 |
15.72 |
1.4M |
| 2022-09-26 |
15.35 |
15.68 |
15.20 |
15.52 |
2.1M |
| 2022-09-23 |
15.51 |
15.83 |
15.17 |
15.39 |
2.1M |
| 2022-09-22 |
15.54 |
15.89 |
15.48 |
15.75 |
2.0M |
| 2022-09-21 |
15.83 |
15.95 |
15.57 |
15.74 |
2.1M |
| 2022-09-20 |
15.61 |
16.10 |
15.50 |
15.79 |
3.4M |
| 2022-09-19 |
16.21 |
17.10 |
15.42 |
16.06 |
5.5M |
| 2022-09-16 |
16.43 |
16.56 |
15.78 |
16.20 |
3.4M |
| 2022-09-15 |
17.30 |
17.50 |
16.09 |
16.38 |
4.3M |
| 2022-09-14 |
16.79 |
17.89 |
16.50 |
17.30 |
5.4M |
| 2022-09-13 |
16.50 |
17.01 |
16.50 |
16.79 |
2.1M |
| 2022-09-09 |
16.50 |
16.64 |
16.16 |
16.55 |
1.6M |
| 2022-09-08 |
16.49 |
16.93 |
16.26 |
16.57 |
2.5M |
| 2022-09-07 |
16.72 |
16.90 |
16.33 |
16.51 |
1.8M |
| 2022-09-06 |
16.23 |
16.92 |
15.98 |
16.79 |
2.9M |
| 2022-09-05 |
16.61 |
17.06 |
16.20 |
16.23 |
2.3M |
| 2022-09-02 |
16.23 |
16.66 |
15.16 |
16.58 |
3.6M |
| 2022-09-01 |
16.11 |
16.55 |
15.70 |
16.13 |
3.5M |
| 2022-08-31 |
16.70 |
17.18 |
15.95 |
16.50 |
4.2M |
| 2022-08-30 |
16.81 |
17.00 |
16.39 |
16.66 |
2.8M |
| 2022-08-29 |
16.50 |
16.90 |
16.25 |
16.82 |
2.5M |
| 2022-08-26 |
17.12 |
17.29 |
16.41 |
16.80 |
3.7M |
| 2022-08-25 |
17.10 |
17.24 |
16.19 |
16.95 |
3.7M |
| 2022-08-24 |
17.90 |
17.95 |
16.75 |
17.10 |
3.4M |
| 2022-08-23 |
18.07 |
18.18 |
17.40 |
17.78 |
3.6M |
| 2022-08-22 |
18.51 |
18.63 |
17.90 |
18.09 |
3.3M |
| 2022-08-19 |
19.42 |
19.46 |
18.41 |
18.46 |
3.6M |
| 2022-08-18 |
19.71 |
19.74 |
19.13 |
19.36 |
3.3M |
| 2022-08-17 |
20.39 |
20.48 |
19.48 |
19.74 |
3.6M |
| 2022-08-16 |
20.10 |
20.48 |
19.81 |
20.00 |
3.2M |
| 2022-08-15 |
20.51 |
20.97 |
19.97 |
20.01 |
4.3M |
| 2022-08-12 |
20.13 |
20.75 |
19.99 |
20.74 |
3.6M |
| 2022-08-11 |
20.09 |
20.45 |
19.85 |
20.20 |
3.0M |
| 2022-08-10 |
19.48 |
20.35 |
19.37 |
20.09 |
3.8M |
| 2022-08-09 |
19.56 |
19.86 |
18.98 |
19.67 |
5.2M |
| 2022-08-08 |
17.40 |
19.37 |
17.40 |
19.37 |
5.9M |
| 2022-08-05 |
17.13 |
17.88 |
16.86 |
17.61 |
4.8M |
| 2022-08-04 |
16.39 |
17.13 |
16.11 |
16.93 |
3.3M |
| 2022-08-03 |
17.03 |
17.30 |
16.18 |
16.51 |
3.5M |
| 2022-08-02 |
17.60 |
17.60 |
16.59 |
16.97 |
4.5M |
| 2022-08-01 |
18.49 |
18.55 |
17.33 |
17.45 |
3.6M |
| 2022-07-29 |
18.55 |
19.15 |
18.00 |
18.27 |
4.8M |
| 2022-07-28 |
18.36 |
19.18 |
18.13 |
18.91 |
5.4M |
| 2022-07-27 |
18.06 |
18.98 |
17.82 |
18.20 |
4.9M |
| 2022-07-26 |
17.60 |
18.18 |
17.54 |
17.99 |
2.7M |
| 2022-07-25 |
17.88 |
18.12 |
17.40 |
17.60 |
2.3M |
| 2022-07-22 |
18.49 |
18.49 |
17.62 |
18.01 |
2.2M |
| 2022-07-21 |
18.00 |
18.35 |
17.54 |
18.00 |
2.8M |
| 2022-07-20 |
18.65 |
18.72 |
16.70 |
18.28 |
5.5M |
| 2022-07-19 |
19.44 |
19.44 |
18.22 |
18.56 |
3.6M |
| 2022-07-18 |
18.80 |
19.33 |
18.53 |
19.05 |
3.1M |
| 2022-07-15 |
19.45 |
20.00 |
18.20 |
18.80 |
6.2M |
| 2022-07-14 |
19.86 |
20.47 |
19.30 |
19.62 |
3.3M |
| 2022-07-13 |
18.99 |
20.12 |
18.99 |
19.63 |
3.2M |
| 2022-07-12 |
20.79 |
20.87 |
18.53 |
18.96 |
4.5M |
| 2022-07-11 |
21.80 |
21.80 |
19.14 |
20.47 |
4.7M |
| 2022-07-08 |
20.45 |
20.80 |
19.91 |
20.36 |
2.5M |
| 2022-07-07 |
20.25 |
21.08 |
19.95 |
20.43 |
3.4M |
| 2022-07-06 |
20.90 |
21.60 |
20.35 |
20.35 |
3.9M |
| 2022-07-05 |
20.70 |
21.80 |
20.35 |
21.09 |
5.7M |
| 2022-07-04 |
21.98 |
22.11 |
20.40 |
20.77 |
6.9M |
| 2022-07-01 |
21.29 |
22.61 |
21.25 |
22.20 |
11.7M |
| 2022-06-30 |
19.76 |
21.19 |
18.61 |
20.55 |
10.3M |
| 2022-06-29 |
21.06 |
21.16 |
19.56 |
19.80 |
10.2M |
| 2022-06-28 |
20.19 |
21.68 |
19.81 |
21.28 |
10.6M |
| 2022-06-27 |
18.19 |
19.78 |
17.79 |
19.78 |
7.5M |
| 2022-06-24 |
19.80 |
20.78 |
17.72 |
17.98 |
12.5M |
| 2022-06-23 |
17.66 |
18.93 |
16.76 |
18.93 |
5.9M |
| 2022-06-22 |
16.92 |
17.85 |
16.64 |
17.21 |
5.2M |
| 2022-06-21 |
17.38 |
17.39 |
16.79 |
16.91 |
3.6M |
| 2022-06-20 |
16.87 |
17.95 |
16.84 |
17.36 |
5.3M |
| 2022-06-17 |
17.03 |
17.16 |
16.56 |
16.98 |
4.5M |
| 2022-06-16 |
16.95 |
17.73 |
16.70 |
16.95 |
4.5M |
| 2022-06-15 |
16.98 |
17.89 |
16.90 |
17.23 |
5.0M |
| 2022-06-14 |
17.07 |
17.19 |
16.49 |
17.07 |
4.8M |
| 2022-06-13 |
17.35 |
17.95 |
16.83 |
17.07 |
5.6M |
| 2022-06-10 |
16.67 |
17.46 |
16.30 |
17.35 |
6.1M |
| 2022-06-09 |
16.97 |
17.35 |
16.33 |
16.67 |
7.6M |
| 2022-06-08 |
17.50 |
17.52 |
16.50 |
17.09 |
7.8M |
| 2022-06-07 |
16.91 |
17.53 |
16.65 |
17.22 |
9.2M |
| 2022-06-06 |
16.38 |
17.53 |
15.98 |
17.17 |
10.9M |
| 2022-06-02 |
15.05 |
16.40 |
14.92 |
16.40 |
10.7M |
| 2022-06-01 |
14.75 |
15.58 |
14.51 |
14.91 |
9.9M |
| 2022-05-31 |
13.50 |
15.11 |
13.47 |
14.89 |
12.0M |
| 2022-05-30 |
13.43 |
14.61 |
12.80 |
13.99 |
15.1M |
| 2022-05-27 |
12.90 |
13.55 |
12.30 |
13.55 |
15.9M |
| 2022-05-26 |
11.19 |
12.32 |
11.01 |
12.32 |
8.4M |
| 2022-05-25 |
10.61 |
11.40 |
10.61 |
11.20 |
6.5M |
| 2022-05-24 |
11.39 |
11.39 |
10.67 |
10.73 |
7.2M |
| 2022-05-23 |
11.00 |
12.10 |
10.77 |
11.33 |
12.0M |
| 2022-05-20 |
10.07 |
11.00 |
10.00 |
11.00 |
11.6M |
| 2022-05-19 |
9.69 |
10.60 |
9.60 |
10.00 |
12.2M |
| 2022-05-18 |
8.97 |
9.79 |
8.78 |
9.79 |
5.7M |
| 2022-05-17 |
8.89 |
8.99 |
8.73 |
8.90 |
2.0M |
| 2022-05-16 |
9.00 |
9.07 |
8.83 |
8.93 |
1.8M |
| 2022-05-13 |
8.82 |
9.25 |
8.82 |
9.03 |
2.8M |
| 2022-05-12 |
8.62 |
8.90 |
8.60 |
8.84 |
1.6M |
| 2022-05-11 |
8.77 |
9.00 |
8.63 |
8.67 |
3.1M |
| 2022-05-10 |
8.50 |
8.97 |
8.49 |
8.80 |
2.7M |
| 2022-05-09 |
8.58 |
8.74 |
8.45 |
8.63 |
1.7M |
| 2022-05-06 |
8.35 |
8.53 |
8.17 |
8.51 |
2.2M |
| 2022-05-05 |
8.39 |
8.57 |
8.33 |
8.51 |
3.1M |
| 2022-04-29 |
8.00 |
8.43 |
7.96 |
8.42 |
3.2M |
| 2022-04-28 |
8.00 |
8.12 |
7.71 |
8.12 |
4.2M |
| 2022-04-27 |
8.16 |
8.19 |
7.71 |
8.12 |
4.8M |
| 2022-04-26 |
8.30 |
8.40 |
8.00 |
8.29 |
3.1M |
| 2022-04-25 |
8.88 |
8.91 |
8.13 |
8.17 |
3.5M |
| 2022-04-22 |
9.06 |
9.14 |
8.84 |
9.03 |
1.9M |
| 2022-04-21 |
9.29 |
9.38 |
8.97 |
9.06 |
3.1M |
| 2022-04-20 |
9.52 |
9.59 |
9.35 |
9.39 |
2.3M |
| 2022-04-19 |
9.68 |
9.69 |
9.36 |
9.45 |
2.2M |
| 2022-04-18 |
9.32 |
9.58 |
9.10 |
9.54 |
3.1M |
| 2022-04-15 |
9.50 |
9.58 |
9.24 |
9.30 |
4.1M |
| 2022-04-14 |
9.75 |
9.85 |
9.55 |
9.60 |
3.4M |
| 2022-04-13 |
9.93 |
10.33 |
9.60 |
9.68 |
4.2M |
| 2022-04-12 |
9.98 |
10.05 |
9.74 |
10.00 |
2.9M |
| 2022-04-11 |
10.25 |
10.53 |
9.72 |
9.99 |
4.8M |
| 2022-04-08 |
10.36 |
10.51 |
10.15 |
10.25 |
4.4M |
| 2022-04-07 |
10.72 |
10.89 |
10.36 |
10.37 |
4.9M |
| 2022-04-06 |
10.27 |
10.93 |
10.27 |
10.76 |
7.7M |
| 2022-04-01 |
10.57 |
11.24 |
10.40 |
10.41 |
8.8M |
| 2022-03-31 |
11.28 |
11.38 |
10.80 |
10.88 |
10.9M |
| 2022-03-30 |
11.76 |
12.68 |
11.25 |
11.55 |
16.4M |
| 2022-03-29 |
10.92 |
12.12 |
10.63 |
12.12 |
16.1M |
| 2022-03-28 |
12.00 |
12.00 |
11.02 |
11.02 |
13.2M |
| 2022-03-24 |
11.71 |
12.25 |
11.71 |
12.24 |
6.2M |
| 2022-03-23 |
12.00 |
12.39 |
11.55 |
11.85 |
6.7M |
| 2022-03-22 |
11.90 |
12.50 |
11.66 |
11.94 |
5.9M |
| 2022-03-21 |
11.79 |
12.21 |
11.35 |
12.13 |
8.3M |
| 2022-03-18 |
10.97 |
11.63 |
10.85 |
11.63 |
5.7M |
| 2022-03-17 |
11.08 |
11.08 |
10.82 |
11.08 |
10.4M |
| 2022-03-16 |
10.55 |
10.55 |
10.46 |
10.55 |
5.9M |
| 2022-03-15 |
10.28 |
10.41 |
9.90 |
10.05 |
9.6M |
| 2022-03-14 |
9.91 |
9.91 |
9.91 |
9.91 |
0.9M |
| 2022-03-11 |
9.27 |
9.45 |
9.14 |
9.44 |
2.1M |
| 2022-03-10 |
9.35 |
9.63 |
9.26 |
9.43 |
2.6M |
| 2022-03-09 |
9.46 |
9.46 |
8.97 |
9.17 |
3.1M |
| 2022-03-08 |
9.70 |
9.99 |
9.23 |
9.44 |
3.6M |
| 2022-03-07 |
9.48 |
9.76 |
9.44 |
9.62 |
2.4M |
| 2022-03-04 |
9.47 |
9.64 |
9.42 |
9.52 |
2.2M |
| 2022-03-03 |
9.60 |
9.70 |
9.49 |
9.49 |
2.5M |
| 2022-03-02 |
9.65 |
9.75 |
9.49 |
9.67 |
2.2M |
| 2022-03-01 |
9.43 |
9.76 |
9.43 |
9.70 |
3.6M |
| 2022-02-28 |
9.55 |
9.62 |
9.30 |
9.49 |
4.5M |
| 2022-02-25 |
9.72 |
9.95 |
9.63 |
9.79 |
7.3M |
| 2022-02-24 |
9.60 |
9.95 |
9.56 |
9.92 |
12.1M |
| 2022-02-23 |
9.98 |
9.98 |
9.44 |
9.48 |
10.7M |
| 2022-02-22 |
9.60 |
9.60 |
9.60 |
9.60 |
0.9M |
| 2022-02-21 |
9.14 |
9.34 |
9.05 |
9.14 |
6.3M |
| 2022-02-18 |
8.71 |
8.94 |
8.60 |
8.90 |
5.1M |
| 2022-02-17 |
8.99 |
9.01 |
8.80 |
8.81 |
5.7M |
| 2022-02-16 |
8.86 |
9.23 |
8.79 |
9.07 |
8.9M |
| 2022-02-15 |
9.00 |
9.07 |
8.77 |
8.87 |
13.9M |
| 2022-02-14 |
9.23 |
9.72 |
9.23 |
9.23 |
9.7M |
| 2022-02-11 |
9.72 |
9.72 |
9.72 |
9.72 |
0.1M |
| 2022-02-10 |
10.23 |
10.23 |
10.23 |
10.23 |
0.0M |
| 2022-02-09 |
10.77 |
10.77 |
10.77 |
10.77 |
0.0M |
| 2022-01-28 |
11.00 |
11.51 |
10.83 |
11.34 |
3.2M |
| 2022-01-27 |
11.76 |
11.79 |
10.80 |
10.91 |
4.8M |
| 2022-01-26 |
11.70 |
11.89 |
11.60 |
11.76 |
4.1M |
| 2022-01-25 |
12.73 |
12.79 |
11.71 |
11.75 |
4.8M |
| 2022-01-24 |
12.69 |
13.17 |
12.68 |
12.72 |
3.4M |
| 2022-01-21 |
12.76 |
13.60 |
12.70 |
13.14 |
5.9M |
| 2022-01-20 |
13.43 |
13.46 |
12.65 |
12.71 |
4.3M |
| 2022-01-19 |
13.05 |
13.54 |
13.05 |
13.39 |
3.3M |
| 2022-01-18 |
13.56 |
13.65 |
13.23 |
13.25 |
3.7M |
| 2022-01-17 |
13.09 |
13.65 |
13.09 |
13.54 |
4.1M |
| 2022-01-14 |
13.21 |
13.54 |
12.96 |
12.97 |
3.8M |
| 2022-01-13 |
13.65 |
13.69 |
13.17 |
13.41 |
4.8M |
| 2022-01-12 |
12.98 |
13.46 |
12.93 |
13.37 |
6.1M |
| 2022-01-11 |
12.85 |
13.16 |
12.82 |
13.04 |
5.6M |
| 2022-01-10 |
12.17 |
12.99 |
12.05 |
12.92 |
4.5M |
| 2022-01-07 |
12.72 |
12.80 |
12.35 |
12.38 |
2.6M |
| 2022-01-06 |
12.51 |
12.76 |
12.51 |
12.69 |
1.6M |
| 2022-01-05 |
12.64 |
12.90 |
12.49 |
12.59 |
3.0M |
| 2022-01-04 |
12.53 |
12.82 |
12.50 |
12.78 |
2.2M |