| 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 |
15.64 |
15.91 |
15.58 |
15.86 |
2.7M |
| 2022-12-29 |
15.44 |
15.85 |
15.44 |
15.58 |
3.0M |
| 2022-12-28 |
15.95 |
15.95 |
15.40 |
15.49 |
3.5M |
| 2022-12-27 |
15.96 |
16.05 |
15.78 |
15.94 |
2.6M |
| 2022-12-26 |
15.63 |
15.97 |
15.56 |
15.95 |
2.5M |
| 2022-12-23 |
15.38 |
15.83 |
15.35 |
15.59 |
2.6M |
| 2022-12-22 |
15.73 |
15.88 |
15.48 |
15.53 |
2.4M |
| 2022-12-21 |
15.94 |
15.98 |
15.60 |
15.68 |
2.1M |
| 2022-12-20 |
16.00 |
16.38 |
15.86 |
15.94 |
2.6M |
| 2022-12-19 |
16.30 |
16.32 |
15.81 |
15.89 |
3.0M |
| 2022-12-16 |
16.67 |
16.68 |
16.16 |
16.23 |
3.5M |
| 2022-12-15 |
16.38 |
16.85 |
16.21 |
16.73 |
4.0M |
| 2022-12-14 |
16.50 |
16.66 |
16.33 |
16.38 |
2.9M |
| 2022-12-13 |
16.90 |
16.93 |
16.42 |
16.43 |
4.0M |
| 2022-12-12 |
16.61 |
16.96 |
16.61 |
16.85 |
3.9M |
| 2022-12-09 |
16.91 |
16.98 |
16.61 |
16.67 |
4.5M |
| 2022-12-08 |
17.26 |
17.26 |
16.83 |
16.95 |
5.1M |
| 2022-12-07 |
17.43 |
17.50 |
17.24 |
17.26 |
3.6M |
| 2022-12-06 |
17.33 |
17.58 |
17.31 |
17.39 |
4.0M |
| 2022-12-05 |
17.55 |
17.73 |
17.28 |
17.53 |
5.7M |
| 2022-12-02 |
17.42 |
17.75 |
17.37 |
17.47 |
8.3M |
| 2022-12-01 |
17.02 |
17.33 |
16.99 |
17.23 |
5.6M |
| 2022-11-30 |
16.91 |
17.02 |
16.70 |
16.90 |
3.5M |
| 2022-11-29 |
16.62 |
16.95 |
16.62 |
16.90 |
4.3M |
| 2022-11-28 |
16.60 |
16.90 |
16.50 |
16.65 |
4.0M |
| 2022-11-25 |
17.17 |
17.27 |
16.75 |
16.75 |
5.2M |
| 2022-11-24 |
17.25 |
17.50 |
17.13 |
17.24 |
4.2M |
| 2022-11-23 |
17.78 |
17.80 |
17.02 |
17.26 |
7.8M |
| 2022-11-22 |
18.36 |
18.55 |
17.58 |
17.74 |
10.4M |
| 2022-11-21 |
18.22 |
18.48 |
17.73 |
18.48 |
8.2M |
| 2022-11-18 |
18.70 |
18.96 |
18.20 |
18.28 |
10.7M |
| 2022-11-17 |
18.08 |
18.64 |
18.01 |
18.62 |
10.7M |
| 2022-11-16 |
18.41 |
18.77 |
17.92 |
18.03 |
10.5M |
| 2022-11-15 |
18.13 |
18.72 |
18.05 |
18.53 |
9.5M |
| 2022-11-14 |
17.90 |
18.29 |
17.68 |
18.28 |
8.0M |
| 2022-11-11 |
19.22 |
19.30 |
18.00 |
18.10 |
13.6M |
| 2022-11-10 |
18.30 |
18.90 |
18.25 |
18.87 |
12.4M |
| 2022-11-09 |
18.70 |
18.70 |
18.34 |
18.38 |
10.4M |
| 2022-11-08 |
18.95 |
18.95 |
18.33 |
18.86 |
15.0M |
| 2022-11-07 |
18.97 |
19.38 |
18.81 |
19.14 |
22.0M |
| 2022-11-04 |
18.57 |
19.90 |
18.39 |
19.76 |
24.1M |
| 2022-11-03 |
18.03 |
18.66 |
17.90 |
18.27 |
10.0M |
| 2022-11-02 |
18.10 |
18.34 |
17.98 |
18.25 |
10.8M |
| 2022-11-01 |
18.00 |
18.68 |
17.72 |
18.32 |
16.2M |
| 2022-10-31 |
17.15 |
18.05 |
17.08 |
17.76 |
11.9M |
| 2022-10-28 |
17.58 |
18.20 |
16.91 |
17.05 |
12.9M |
| 2022-10-27 |
17.90 |
18.39 |
17.30 |
17.59 |
15.8M |
| 2022-10-26 |
17.39 |
18.40 |
17.30 |
18.23 |
9.3M |
| 2022-10-25 |
17.07 |
17.60 |
16.80 |
17.34 |
6.4M |
| 2022-10-24 |
17.22 |
17.89 |
17.16 |
17.29 |
7.8M |
| 2022-10-21 |
16.82 |
17.56 |
16.77 |
17.38 |
5.6M |
| 2022-10-20 |
16.75 |
17.26 |
16.55 |
16.95 |
5.8M |
| 2022-10-19 |
16.77 |
17.18 |
16.68 |
16.88 |
4.7M |
| 2022-10-18 |
17.01 |
17.20 |
16.77 |
16.85 |
5.1M |
| 2022-10-17 |
16.56 |
17.22 |
16.50 |
17.00 |
6.3M |
| 2022-10-14 |
16.48 |
16.80 |
16.13 |
16.67 |
7.0M |
| 2022-10-13 |
15.58 |
16.50 |
15.52 |
16.15 |
9.6M |
| 2022-10-12 |
15.00 |
15.76 |
14.94 |
15.76 |
7.6M |
| 2022-10-11 |
15.00 |
15.22 |
14.88 |
15.02 |
5.0M |
| 2022-10-10 |
15.27 |
15.49 |
14.96 |
15.10 |
4.2M |
| 2022-09-30 |
15.66 |
15.82 |
15.20 |
15.20 |
3.2M |
| 2022-09-29 |
15.98 |
16.12 |
15.50 |
15.66 |
5.4M |
| 2022-09-28 |
16.51 |
16.58 |
15.78 |
15.78 |
7.3M |
| 2022-09-27 |
16.49 |
16.76 |
16.25 |
16.51 |
5.1M |
| 2022-09-26 |
16.72 |
16.77 |
16.20 |
16.39 |
6.0M |
| 2022-09-23 |
17.50 |
17.55 |
16.56 |
16.64 |
7.4M |
| 2022-09-22 |
17.58 |
17.91 |
17.28 |
17.34 |
6.1M |
| 2022-09-21 |
17.74 |
17.80 |
17.34 |
17.65 |
4.4M |
| 2022-09-20 |
17.54 |
18.21 |
17.46 |
17.77 |
5.1M |
| 2022-09-19 |
17.80 |
18.00 |
17.38 |
17.42 |
5.3M |
| 2022-09-16 |
17.84 |
18.63 |
17.84 |
18.00 |
5.3M |
| 2022-09-15 |
18.92 |
18.99 |
17.68 |
18.00 |
7.3M |
| 2022-09-14 |
19.05 |
19.70 |
18.60 |
18.91 |
6.6M |
| 2022-09-13 |
19.80 |
20.38 |
19.35 |
19.50 |
6.3M |
| 2022-09-09 |
20.57 |
20.58 |
19.73 |
19.76 |
6.8M |
| 2022-09-08 |
21.00 |
21.27 |
20.50 |
20.64 |
6.4M |
| 2022-09-07 |
20.91 |
21.58 |
20.74 |
21.21 |
9.3M |
| 2022-09-06 |
20.26 |
21.19 |
19.76 |
21.05 |
9.5M |
| 2022-09-05 |
20.10 |
20.68 |
19.46 |
20.00 |
7.5M |
| 2022-09-02 |
20.00 |
20.22 |
19.46 |
19.93 |
8.3M |
| 2022-09-01 |
18.80 |
20.08 |
18.80 |
19.65 |
12.5M |
| 2022-08-31 |
20.22 |
20.52 |
18.58 |
18.98 |
13.5M |
| 2022-08-30 |
21.19 |
21.28 |
20.00 |
20.70 |
13.2M |
| 2022-08-29 |
21.36 |
21.88 |
20.00 |
21.33 |
14.5M |
| 2022-08-26 |
22.00 |
23.19 |
21.59 |
22.25 |
24.1M |
| 2022-08-25 |
21.33 |
22.48 |
20.80 |
21.59 |
19.6M |
| 2022-08-24 |
20.87 |
22.55 |
20.60 |
21.93 |
24.5M |
| 2022-08-23 |
20.75 |
21.93 |
20.70 |
20.75 |
10.4M |
| 2022-08-22 |
21.28 |
21.49 |
20.30 |
20.77 |
11.8M |
| 2022-08-19 |
22.00 |
23.70 |
20.75 |
20.90 |
24.6M |
| 2022-08-18 |
20.51 |
21.96 |
20.42 |
21.68 |
12.9M |
| 2022-08-17 |
21.24 |
21.45 |
20.67 |
20.75 |
9.2M |
| 2022-08-16 |
20.52 |
21.99 |
20.52 |
21.39 |
15.3M |
| 2022-08-15 |
20.55 |
20.88 |
20.11 |
20.61 |
8.2M |
| 2022-08-12 |
20.62 |
21.28 |
20.41 |
20.89 |
12.4M |
| 2022-08-11 |
21.37 |
21.58 |
20.78 |
20.93 |
13.1M |
| 2022-08-10 |
21.54 |
21.97 |
20.71 |
21.10 |
17.6M |
| 2022-08-09 |
21.99 |
22.53 |
20.95 |
21.66 |
31.4M |
| 2022-08-08 |
19.40 |
20.70 |
18.63 |
20.67 |
17.7M |
| 2022-08-05 |
19.10 |
19.92 |
18.80 |
19.66 |
13.5M |
| 2022-08-04 |
19.40 |
19.68 |
18.50 |
19.11 |
14.2M |
| 2022-08-03 |
20.54 |
20.70 |
19.21 |
19.54 |
24.7M |
| 2022-08-02 |
19.18 |
21.74 |
18.91 |
20.94 |
36.2M |
| 2022-08-01 |
18.60 |
21.00 |
18.60 |
19.77 |
27.5M |
| 2022-07-29 |
17.53 |
18.38 |
17.25 |
18.28 |
13.3M |
| 2022-07-28 |
16.95 |
17.70 |
16.90 |
17.52 |
9.8M |
| 2022-07-27 |
16.83 |
16.98 |
16.72 |
16.87 |
3.3M |
| 2022-07-26 |
16.80 |
16.85 |
16.58 |
16.82 |
2.8M |
| 2022-07-25 |
16.92 |
17.03 |
16.67 |
16.70 |
4.4M |
| 2022-07-22 |
16.84 |
17.08 |
16.56 |
16.72 |
5.5M |
| 2022-07-21 |
16.88 |
17.14 |
16.78 |
16.88 |
6.3M |
| 2022-07-20 |
17.06 |
17.09 |
16.73 |
16.89 |
6.3M |
| 2022-07-19 |
16.52 |
17.14 |
16.49 |
16.97 |
10.9M |
| 2022-07-18 |
16.00 |
16.77 |
16.00 |
16.68 |
11.5M |
| 2022-07-15 |
15.60 |
16.39 |
15.30 |
16.08 |
8.6M |
| 2022-07-14 |
15.30 |
15.82 |
15.18 |
15.70 |
2.9M |
| 2022-07-13 |
15.17 |
15.45 |
15.12 |
15.31 |
2.5M |
| 2022-07-12 |
15.74 |
15.77 |
15.15 |
15.15 |
3.8M |
| 2022-07-11 |
15.90 |
16.12 |
15.63 |
15.73 |
3.5M |
| 2022-07-08 |
15.58 |
16.26 |
15.58 |
15.87 |
4.9M |
| 2022-07-07 |
15.45 |
15.68 |
15.33 |
15.62 |
2.3M |
| 2022-07-06 |
15.65 |
15.80 |
15.30 |
15.45 |
2.5M |
| 2022-07-05 |
16.05 |
16.13 |
15.47 |
15.70 |
3.8M |
| 2022-07-04 |
15.88 |
16.08 |
15.70 |
16.06 |
3.0M |
| 2022-07-01 |
16.06 |
16.18 |
15.76 |
15.85 |
3.5M |
| 2022-06-30 |
16.09 |
16.25 |
15.99 |
16.06 |
3.7M |
| 2022-06-29 |
16.51 |
16.60 |
16.07 |
16.10 |
4.4M |
| 2022-06-28 |
16.30 |
16.56 |
16.06 |
16.54 |
5.1M |
| 2022-06-27 |
16.40 |
16.40 |
16.16 |
16.27 |
3.6M |
| 2022-06-24 |
16.51 |
16.56 |
16.16 |
16.34 |
4.8M |
| 2022-06-23 |
16.19 |
16.48 |
15.94 |
16.40 |
7.3M |
| 2022-06-22 |
16.47 |
16.59 |
16.03 |
16.07 |
3.5M |
| 2022-06-21 |
16.54 |
16.76 |
16.25 |
16.50 |
4.6M |
| 2022-06-20 |
16.08 |
16.68 |
15.92 |
16.54 |
5.9M |
| 2022-06-17 |
15.98 |
16.16 |
15.79 |
16.08 |
4.7M |
| 2022-06-16 |
15.75 |
16.29 |
15.66 |
16.07 |
6.5M |
| 2022-06-15 |
15.68 |
15.97 |
15.60 |
15.71 |
5.0M |
| 2022-06-14 |
15.69 |
15.69 |
15.12 |
15.66 |
3.6M |
| 2022-06-13 |
15.30 |
15.82 |
15.26 |
15.76 |
4.9M |
| 2022-06-10 |
15.29 |
15.47 |
15.15 |
15.44 |
2.9M |
| 2022-06-09 |
15.61 |
15.67 |
15.18 |
15.26 |
3.4M |
| 2022-06-08 |
15.65 |
15.92 |
15.33 |
15.69 |
3.4M |
| 2022-06-07 |
16.16 |
16.17 |
15.51 |
15.66 |
3.9M |
| 2022-06-06 |
15.73 |
16.07 |
15.68 |
15.95 |
4.7M |
| 2022-06-02 |
15.38 |
15.71 |
15.33 |
15.68 |
5.2M |
| 2022-06-01 |
15.12 |
15.37 |
15.05 |
15.28 |
3.0M |
| 2022-05-31 |
15.05 |
15.16 |
14.70 |
15.11 |
3.1M |
| 2022-05-30 |
15.00 |
15.08 |
14.80 |
14.99 |
2.0M |
| 2022-05-27 |
14.98 |
15.14 |
14.78 |
14.94 |
2.1M |
| 2022-05-26 |
15.10 |
15.21 |
14.66 |
15.02 |
2.7M |
| 2022-05-25 |
14.58 |
15.06 |
14.50 |
14.99 |
3.4M |
| 2022-05-24 |
15.61 |
15.61 |
14.55 |
14.56 |
5.4M |
| 2022-05-23 |
15.15 |
15.75 |
15.10 |
15.68 |
5.1M |
| 2022-05-20 |
14.98 |
15.26 |
14.95 |
15.13 |
2.6M |
| 2022-05-19 |
14.74 |
15.00 |
14.61 |
14.96 |
2.9M |
| 2022-05-18 |
14.90 |
15.22 |
14.81 |
14.95 |
3.6M |
| 2022-05-17 |
14.98 |
15.13 |
14.75 |
14.92 |
1.9M |
| 2022-05-16 |
15.26 |
15.30 |
14.90 |
14.99 |
2.3M |
| 2022-05-13 |
15.09 |
15.28 |
14.94 |
15.10 |
2.4M |
| 2022-05-12 |
14.96 |
15.31 |
14.94 |
15.13 |
3.0M |
| 2022-05-11 |
15.06 |
15.45 |
14.95 |
14.95 |
4.5M |
| 2022-05-10 |
14.47 |
15.07 |
14.38 |
14.97 |
3.2M |
| 2022-05-09 |
14.53 |
14.88 |
14.40 |
14.73 |
3.0M |
| 2022-05-06 |
14.15 |
14.90 |
13.80 |
14.53 |
4.6M |
| 2022-05-05 |
14.23 |
14.61 |
14.15 |
14.47 |
3.2M |
| 2022-04-29 |
13.79 |
14.42 |
13.79 |
14.34 |
4.1M |
| 2022-04-28 |
14.13 |
14.13 |
13.55 |
13.79 |
3.9M |
| 2022-04-27 |
13.62 |
14.20 |
13.44 |
14.15 |
3.9M |
| 2022-04-26 |
13.97 |
14.19 |
13.65 |
13.66 |
3.6M |
| 2022-04-25 |
15.00 |
15.05 |
13.80 |
13.81 |
5.2M |
| 2022-04-22 |
15.74 |
15.90 |
15.28 |
15.31 |
3.3M |
| 2022-04-21 |
16.60 |
16.60 |
15.77 |
15.88 |
4.1M |
| 2022-04-20 |
17.00 |
17.28 |
16.49 |
16.60 |
6.2M |
| 2022-04-19 |
16.01 |
16.98 |
16.01 |
16.98 |
7.7M |
| 2022-04-18 |
16.32 |
16.32 |
15.87 |
16.16 |
3.3M |
| 2022-04-15 |
16.15 |
16.46 |
16.01 |
16.40 |
3.3M |
| 2022-04-14 |
16.07 |
16.40 |
16.07 |
16.27 |
3.0M |
| 2022-04-13 |
16.17 |
16.18 |
15.88 |
15.96 |
2.6M |
| 2022-04-12 |
15.87 |
16.31 |
15.81 |
16.23 |
2.9M |
| 2022-04-11 |
16.27 |
16.40 |
15.77 |
15.93 |
3.3M |
| 2022-04-08 |
16.69 |
16.76 |
16.23 |
16.27 |
3.2M |
| 2022-04-07 |
17.22 |
17.22 |
16.58 |
16.60 |
4.1M |
| 2022-04-06 |
17.08 |
17.35 |
16.98 |
17.35 |
3.6M |
| 2022-04-01 |
17.34 |
17.35 |
16.91 |
17.05 |
3.9M |
| 2022-03-31 |
17.24 |
17.50 |
17.14 |
17.32 |
3.3M |
| 2022-03-30 |
17.37 |
17.55 |
17.13 |
17.41 |
3.9M |
| 2022-03-29 |
18.04 |
18.15 |
17.18 |
17.30 |
5.1M |
| 2022-03-28 |
18.10 |
18.24 |
17.75 |
17.97 |
3.2M |
| 2022-03-25 |
18.50 |
18.59 |
18.17 |
18.18 |
2.9M |
| 2022-03-24 |
19.15 |
19.15 |
18.22 |
18.39 |
5.9M |
| 2022-03-23 |
19.07 |
19.33 |
18.84 |
19.30 |
4.8M |
| 2022-03-22 |
19.26 |
19.49 |
18.89 |
19.04 |
6.9M |
| 2022-03-21 |
19.76 |
19.76 |
19.09 |
19.48 |
9.4M |
| 2022-03-18 |
19.72 |
20.38 |
19.45 |
20.31 |
6.0M |
| 2022-03-17 |
19.82 |
20.34 |
19.61 |
19.85 |
6.0M |
| 2022-03-16 |
19.42 |
19.72 |
18.70 |
19.59 |
5.7M |
| 2022-03-15 |
19.87 |
20.29 |
19.09 |
19.09 |
5.8M |
| 2022-03-14 |
20.65 |
20.98 |
19.98 |
20.01 |
5.8M |
| 2022-03-11 |
20.65 |
20.90 |
20.06 |
20.79 |
6.7M |
| 2022-03-10 |
21.02 |
21.63 |
20.92 |
20.97 |
7.6M |
| 2022-03-09 |
21.04 |
21.40 |
19.60 |
20.67 |
10.0M |
| 2022-03-08 |
21.00 |
21.65 |
20.67 |
21.01 |
7.4M |
| 2022-03-07 |
21.20 |
21.40 |
20.78 |
20.90 |
4.2M |
| 2022-03-04 |
21.40 |
21.70 |
20.95 |
21.02 |
5.4M |
| 2022-03-03 |
22.17 |
22.17 |
21.30 |
21.62 |
7.1M |
| 2022-03-02 |
21.86 |
22.60 |
21.53 |
22.07 |
8.0M |
| 2022-03-01 |
21.99 |
22.11 |
21.63 |
21.76 |
5.0M |
| 2022-02-28 |
22.21 |
22.45 |
21.66 |
21.87 |
4.6M |
| 2022-02-25 |
21.99 |
22.38 |
21.85 |
22.08 |
6.7M |
| 2022-02-24 |
22.70 |
23.04 |
21.37 |
21.73 |
18.3M |
| 2022-02-23 |
23.78 |
23.99 |
22.88 |
23.11 |
17.0M |
| 2022-02-22 |
22.20 |
23.23 |
22.10 |
22.77 |
13.3M |
| 2022-02-21 |
22.63 |
23.32 |
22.55 |
22.82 |
16.0M |
| 2022-02-18 |
21.81 |
23.02 |
21.66 |
22.76 |
16.3M |
| 2022-02-17 |
22.00 |
22.19 |
21.59 |
21.96 |
8.3M |
| 2022-02-16 |
22.05 |
22.43 |
21.63 |
22.10 |
9.7M |
| 2022-02-15 |
21.55 |
22.55 |
21.47 |
22.05 |
11.8M |
| 2022-02-14 |
21.11 |
22.60 |
21.06 |
21.92 |
12.3M |
| 2022-02-11 |
21.09 |
21.85 |
20.87 |
21.45 |
10.2M |
| 2022-02-10 |
21.42 |
21.46 |
21.00 |
21.27 |
7.7M |
| 2022-02-09 |
19.81 |
21.78 |
19.67 |
21.58 |
12.6M |
| 2022-02-08 |
19.35 |
19.85 |
18.52 |
19.80 |
6.0M |
| 2022-02-07 |
19.45 |
19.75 |
19.05 |
19.29 |
6.5M |
| 2022-01-28 |
18.48 |
19.75 |
18.41 |
19.18 |
10.8M |
| 2022-01-27 |
21.09 |
21.13 |
18.02 |
18.06 |
14.5M |
| 2022-01-26 |
20.93 |
21.57 |
20.27 |
20.90 |
8.4M |
| 2022-01-25 |
21.80 |
21.86 |
20.90 |
20.95 |
9.8M |
| 2022-01-24 |
21.20 |
22.68 |
21.07 |
22.18 |
13.0M |
| 2022-01-21 |
21.00 |
21.96 |
20.85 |
21.49 |
11.6M |
| 2022-01-20 |
21.80 |
21.90 |
20.76 |
20.95 |
10.7M |
| 2022-01-19 |
21.80 |
22.10 |
21.53 |
21.90 |
13.5M |
| 2022-01-18 |
20.83 |
22.94 |
20.67 |
21.65 |
21.6M |
| 2022-01-17 |
19.48 |
20.92 |
19.48 |
20.80 |
12.1M |
| 2022-01-14 |
19.28 |
19.70 |
19.09 |
19.41 |
3.3M |
| 2022-01-13 |
19.80 |
19.88 |
19.43 |
19.43 |
3.1M |
| 2022-01-12 |
19.60 |
20.03 |
19.50 |
19.72 |
4.4M |
| 2022-01-11 |
20.38 |
20.63 |
19.49 |
19.78 |
7.3M |
| 2022-01-10 |
18.77 |
19.68 |
18.50 |
19.50 |
4.1M |
| 2022-01-07 |
19.41 |
19.86 |
18.75 |
18.80 |
4.0M |
| 2022-01-06 |
19.40 |
19.62 |
19.31 |
19.39 |
2.2M |
| 2022-01-05 |
19.48 |
19.78 |
19.25 |
19.66 |
3.9M |
| 2022-01-04 |
19.14 |
19.59 |
19.09 |
19.59 |
3.2M |