| 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 |
22.95 |
23.25 |
21.90 |
22.40 |
12.6M |
| 2022-12-29 |
22.50 |
23.25 |
22.20 |
22.45 |
20.4M |
| 2022-12-28 |
22.50 |
23.40 |
22.15 |
22.80 |
36.4M |
| 2022-12-23 |
21.05 |
22.35 |
21.05 |
21.75 |
22.3M |
| 2022-12-22 |
20.45 |
22.15 |
20.10 |
21.50 |
38.7M |
| 2022-12-21 |
19.46 |
20.15 |
19.36 |
19.98 |
13.8M |
| 2022-12-20 |
20.10 |
20.10 |
18.96 |
19.22 |
24.5M |
| 2022-12-19 |
20.70 |
21.30 |
20.00 |
20.20 |
12.9M |
| 2022-12-16 |
20.00 |
21.25 |
19.92 |
20.80 |
15.0M |
| 2022-12-15 |
20.67 |
20.96 |
19.52 |
20.00 |
18.6M |
| 2022-12-14 |
20.77 |
20.87 |
19.76 |
20.29 |
24.3M |
| 2022-12-13 |
20.00 |
21.01 |
19.52 |
20.43 |
29.3M |
| 2022-12-12 |
20.77 |
21.06 |
19.52 |
19.86 |
32.2M |
| 2022-12-09 |
21.35 |
21.68 |
20.53 |
21.06 |
28.8M |
| 2022-12-08 |
20.62 |
21.59 |
20.38 |
21.35 |
36.1M |
| 2022-12-07 |
20.72 |
22.74 |
19.76 |
20.10 |
70.4M |
| 2022-12-06 |
20.96 |
22.12 |
20.53 |
20.91 |
34.5M |
| 2022-12-05 |
20.38 |
22.79 |
19.71 |
20.96 |
73.4M |
| 2022-12-02 |
18.17 |
19.81 |
17.90 |
19.47 |
46.9M |
| 2022-12-01 |
20.19 |
20.19 |
17.96 |
18.17 |
78.4M |
| 2022-11-30 |
15.87 |
18.65 |
15.69 |
18.38 |
69.8M |
| 2022-11-29 |
14.33 |
16.35 |
14.25 |
15.92 |
50.3M |
| 2022-11-28 |
13.04 |
14.31 |
12.60 |
14.21 |
25.5M |
| 2022-11-25 |
14.12 |
14.12 |
13.19 |
13.31 |
14.1M |
| 2022-11-24 |
13.98 |
14.19 |
13.73 |
13.94 |
6.7M |
| 2022-11-23 |
13.94 |
14.08 |
13.60 |
13.85 |
9.2M |
| 2022-11-22 |
14.90 |
15.00 |
13.88 |
14.00 |
17.3M |
| 2022-11-21 |
15.56 |
15.56 |
14.10 |
14.77 |
17.5M |
| 2022-11-18 |
16.04 |
16.62 |
15.83 |
15.90 |
16.2M |
| 2022-11-17 |
15.88 |
16.00 |
15.35 |
15.83 |
12.7M |
| 2022-11-16 |
16.54 |
16.71 |
15.88 |
15.96 |
23.1M |
| 2022-11-15 |
15.40 |
16.85 |
15.27 |
16.40 |
34.0M |
| 2022-11-14 |
15.38 |
15.58 |
14.62 |
15.35 |
30.2M |
| 2022-11-11 |
15.04 |
15.38 |
14.19 |
14.77 |
38.0M |
| 2022-11-10 |
13.98 |
14.12 |
13.50 |
14.02 |
14.8M |
| 2022-11-09 |
14.63 |
14.79 |
14.08 |
14.27 |
14.5M |
| 2022-11-08 |
15.19 |
15.27 |
14.35 |
14.63 |
17.0M |
| 2022-11-07 |
14.27 |
15.37 |
13.85 |
15.04 |
27.3M |
| 2022-11-04 |
13.37 |
15.17 |
13.29 |
14.63 |
50.7M |
| 2022-11-03 |
13.06 |
13.50 |
13.06 |
13.29 |
23.9M |
| 2022-11-02 |
12.67 |
13.92 |
12.40 |
13.77 |
19.3M |
| 2022-11-01 |
11.25 |
12.94 |
11.17 |
12.67 |
40.1M |
| 2022-10-31 |
11.94 |
12.08 |
11.10 |
11.21 |
20.1M |
| 2022-10-28 |
12.94 |
12.94 |
11.94 |
12.08 |
16.3M |
| 2022-10-27 |
12.98 |
13.50 |
12.62 |
12.73 |
23.3M |
| 2022-10-26 |
12.63 |
13.06 |
12.25 |
12.73 |
21.4M |
| 2022-10-25 |
12.02 |
13.06 |
11.54 |
12.79 |
19.0M |
| 2022-10-24 |
12.98 |
12.98 |
11.88 |
11.98 |
19.5M |
| 2022-10-21 |
13.46 |
13.46 |
13.02 |
13.08 |
7.4M |
| 2022-10-20 |
13.38 |
13.79 |
12.67 |
13.31 |
13.7M |
| 2022-10-19 |
13.79 |
13.85 |
13.46 |
13.46 |
5.7M |
| 2022-10-18 |
13.77 |
13.90 |
13.17 |
13.79 |
9.7M |
| 2022-10-17 |
13.13 |
13.62 |
12.56 |
13.33 |
12.3M |
| 2022-10-14 |
13.12 |
13.58 |
12.88 |
13.19 |
10.6M |
| 2022-10-13 |
13.06 |
13.21 |
12.52 |
12.69 |
14.4M |
| 2022-10-12 |
13.56 |
13.62 |
12.71 |
13.12 |
22.2M |
| 2022-10-11 |
14.62 |
14.73 |
13.54 |
13.77 |
18.9M |
| 2022-10-10 |
15.50 |
15.50 |
14.60 |
14.62 |
11.9M |
| 2022-10-07 |
16.06 |
16.06 |
15.50 |
15.77 |
7.2M |
| 2022-10-06 |
15.79 |
16.48 |
15.52 |
16.17 |
10.2M |
| 2022-10-05 |
15.21 |
16.04 |
15.04 |
15.73 |
17.3M |
| 2022-10-03 |
14.48 |
14.77 |
14.40 |
14.54 |
11.0M |
| 2022-09-30 |
15.46 |
15.50 |
14.54 |
14.81 |
12.7M |
| 2022-09-29 |
15.81 |
15.83 |
14.92 |
15.33 |
14.6M |
| 2022-09-28 |
15.77 |
16.17 |
15.27 |
15.42 |
13.9M |
| 2022-09-27 |
15.29 |
16.02 |
14.75 |
15.90 |
18.5M |
| 2022-09-26 |
13.98 |
15.10 |
13.77 |
14.94 |
14.3M |
| 2022-09-23 |
14.62 |
14.62 |
13.96 |
14.06 |
8.6M |
| 2022-09-22 |
14.87 |
14.87 |
14.33 |
14.42 |
12.7M |
| 2022-09-21 |
15.10 |
15.15 |
14.52 |
14.96 |
9.2M |
| 2022-09-20 |
16.35 |
16.35 |
14.81 |
14.98 |
27.5M |
| 2022-09-19 |
16.21 |
16.40 |
15.96 |
16.25 |
7.1M |
| 2022-09-16 |
15.90 |
16.50 |
15.90 |
16.21 |
14.1M |
| 2022-09-15 |
16.42 |
16.71 |
16.19 |
16.35 |
11.7M |
| 2022-09-14 |
16.37 |
16.58 |
16.25 |
16.44 |
8.9M |
| 2022-09-13 |
16.27 |
17.37 |
16.27 |
16.83 |
18.5M |
| 2022-09-09 |
15.81 |
16.37 |
15.81 |
16.25 |
10.1M |
| 2022-09-08 |
15.94 |
16.06 |
15.54 |
15.81 |
9.4M |
| 2022-09-07 |
16.25 |
16.38 |
15.67 |
15.73 |
10.4M |
| 2022-09-06 |
17.31 |
17.46 |
16.17 |
16.44 |
15.6M |
| 2022-09-05 |
16.83 |
17.29 |
16.35 |
17.04 |
13.4M |
| 2022-09-02 |
17.02 |
17.35 |
16.40 |
16.85 |
17.4M |
| 2022-09-01 |
17.88 |
17.88 |
16.87 |
17.02 |
16.9M |
| 2022-08-31 |
16.71 |
18.15 |
16.00 |
17.88 |
39.2M |
| 2022-08-30 |
17.17 |
17.19 |
16.29 |
16.79 |
9.7M |
| 2022-08-29 |
16.60 |
17.00 |
16.37 |
17.00 |
5.7M |
| 2022-08-26 |
16.67 |
17.27 |
16.54 |
16.98 |
9.6M |
| 2022-08-25 |
15.88 |
16.71 |
15.88 |
16.65 |
7.0M |
| 2022-08-24 |
16.62 |
16.83 |
15.94 |
16.12 |
9.9M |
| 2022-08-23 |
16.67 |
16.69 |
16.21 |
16.46 |
5.5M |
| 2022-08-22 |
16.04 |
16.79 |
15.81 |
16.63 |
11.7M |
| 2022-08-19 |
15.79 |
16.25 |
15.71 |
16.04 |
7.2M |
| 2022-08-18 |
16.42 |
16.56 |
15.83 |
15.92 |
5.8M |
| 2022-08-17 |
16.10 |
16.58 |
16.02 |
16.38 |
6.2M |
| 2022-08-16 |
16.54 |
16.54 |
15.71 |
16.04 |
9.9M |
| 2022-08-15 |
15.27 |
16.98 |
15.27 |
16.63 |
33.8M |
| 2022-08-12 |
15.19 |
15.46 |
15.02 |
15.40 |
7.3M |
| 2022-08-11 |
14.62 |
15.15 |
14.54 |
15.12 |
7.9M |
| 2022-08-10 |
14.96 |
15.17 |
14.27 |
14.46 |
12.3M |
| 2022-08-09 |
15.17 |
15.25 |
14.79 |
14.96 |
4.6M |
| 2022-08-08 |
15.12 |
15.25 |
14.63 |
15.00 |
8.4M |
| 2022-08-05 |
15.13 |
15.46 |
15.08 |
15.17 |
7.6M |
| 2022-08-04 |
14.92 |
15.21 |
14.85 |
15.10 |
6.7M |
| 2022-08-03 |
14.67 |
15.17 |
14.65 |
14.81 |
8.9M |
| 2022-08-02 |
15.27 |
15.27 |
14.42 |
14.56 |
14.2M |
| 2022-08-01 |
14.90 |
15.48 |
14.71 |
15.40 |
8.1M |
| 2022-07-29 |
15.54 |
15.54 |
14.85 |
15.06 |
13.4M |
| 2022-07-28 |
15.19 |
15.69 |
15.13 |
15.38 |
7.4M |
| 2022-07-27 |
15.02 |
15.23 |
14.87 |
15.08 |
5.8M |
| 2022-07-26 |
15.65 |
15.75 |
15.27 |
15.37 |
7.3M |
| 2022-07-25 |
15.25 |
15.46 |
15.02 |
15.40 |
5.2M |
| 2022-07-22 |
15.25 |
15.50 |
15.06 |
15.25 |
8.2M |
| 2022-07-21 |
15.67 |
15.77 |
14.94 |
15.02 |
11.0M |
| 2022-07-20 |
15.19 |
15.96 |
15.19 |
15.69 |
13.6M |
| 2022-07-19 |
15.25 |
15.44 |
14.83 |
15.08 |
12.3M |
| 2022-07-18 |
15.40 |
15.87 |
14.83 |
15.44 |
13.8M |
| 2022-07-15 |
15.88 |
16.02 |
15.25 |
15.40 |
15.3M |
| 2022-07-14 |
16.38 |
16.38 |
15.90 |
16.06 |
10.2M |
| 2022-07-13 |
15.81 |
16.71 |
15.77 |
16.38 |
20.9M |
| 2022-07-12 |
15.38 |
15.79 |
14.75 |
15.62 |
19.6M |
| 2022-07-11 |
15.94 |
16.06 |
15.21 |
15.38 |
18.1M |
| 2022-07-08 |
16.81 |
17.19 |
16.10 |
16.33 |
12.6M |
| 2022-07-07 |
16.17 |
16.69 |
15.87 |
16.40 |
13.8M |
| 2022-07-06 |
16.85 |
16.85 |
15.69 |
16.17 |
27.4M |
| 2022-07-05 |
17.65 |
17.73 |
16.67 |
16.85 |
15.8M |
| 2022-07-04 |
17.15 |
17.37 |
16.52 |
17.19 |
18.4M |
| 2022-06-30 |
17.79 |
18.67 |
17.52 |
17.60 |
33.4M |
| 2022-06-29 |
18.08 |
18.33 |
17.06 |
17.73 |
33.7M |
| 2022-06-28 |
16.73 |
18.75 |
16.44 |
18.13 |
48.8M |
| 2022-06-27 |
16.06 |
16.88 |
16.00 |
16.88 |
31.0M |
| 2022-06-24 |
14.81 |
15.50 |
14.60 |
15.44 |
19.0M |
| 2022-06-23 |
14.54 |
14.73 |
14.33 |
14.54 |
7.1M |
| 2022-06-22 |
15.06 |
15.23 |
14.23 |
14.33 |
11.4M |
| 2022-06-21 |
14.92 |
15.10 |
14.63 |
14.92 |
15.8M |
| 2022-06-20 |
14.42 |
14.90 |
14.35 |
14.79 |
10.6M |
| 2022-06-17 |
14.02 |
14.69 |
14.00 |
14.60 |
12.6M |
| 2022-06-16 |
14.62 |
15.06 |
13.79 |
14.00 |
16.5M |
| 2022-06-15 |
14.25 |
14.67 |
14.21 |
14.58 |
12.2M |
| 2022-06-14 |
14.08 |
14.38 |
13.81 |
14.25 |
13.6M |
| 2022-06-13 |
14.54 |
14.87 |
14.08 |
14.29 |
17.8M |
| 2022-06-10 |
14.81 |
15.50 |
14.56 |
15.10 |
23.7M |
| 2022-06-09 |
15.94 |
16.52 |
14.98 |
15.27 |
26.7M |
| 2022-06-08 |
15.31 |
16.13 |
15.31 |
16.08 |
22.8M |
| 2022-06-07 |
15.02 |
15.63 |
14.90 |
15.19 |
16.3M |
| 2022-06-06 |
14.52 |
15.29 |
14.42 |
15.27 |
14.1M |
| 2022-06-02 |
14.67 |
14.87 |
14.13 |
14.25 |
15.2M |
| 2022-06-01 |
14.98 |
15.33 |
14.48 |
14.85 |
15.2M |
| 2022-05-31 |
14.13 |
15.06 |
13.96 |
15.00 |
28.0M |
| 2022-05-30 |
13.17 |
14.23 |
13.17 |
14.12 |
35.0M |
| 2022-05-27 |
13.21 |
13.31 |
12.62 |
12.87 |
12.0M |
| 2022-05-26 |
12.90 |
13.04 |
12.63 |
12.94 |
7.0M |
| 2022-05-25 |
12.48 |
13.08 |
12.48 |
12.81 |
13.6M |
| 2022-05-24 |
13.17 |
13.29 |
12.50 |
12.60 |
15.9M |
| 2022-05-23 |
13.27 |
13.31 |
12.85 |
13.10 |
14.3M |
| 2022-05-20 |
13.12 |
13.58 |
13.06 |
13.38 |
13.8M |
| 2022-05-19 |
12.98 |
13.35 |
12.88 |
13.04 |
11.3M |
| 2022-05-18 |
13.75 |
13.77 |
13.13 |
13.48 |
13.8M |
| 2022-05-17 |
13.62 |
13.79 |
13.35 |
13.71 |
15.8M |
| 2022-05-16 |
13.29 |
13.81 |
13.04 |
13.63 |
30.2M |
| 2022-05-13 |
13.00 |
13.08 |
12.40 |
12.79 |
25.1M |
| 2022-05-12 |
13.10 |
13.40 |
12.58 |
12.85 |
16.7M |
| 2022-05-11 |
12.94 |
13.77 |
12.50 |
13.21 |
30.2M |
| 2022-05-10 |
12.48 |
13.25 |
12.02 |
12.94 |
17.1M |
| 2022-05-06 |
13.46 |
13.54 |
12.81 |
13.06 |
22.1M |
| 2022-05-05 |
14.42 |
14.71 |
13.94 |
14.04 |
14.2M |
| 2022-05-04 |
15.13 |
15.13 |
14.08 |
14.23 |
9.3M |
| 2022-05-03 |
15.19 |
15.23 |
14.44 |
15.13 |
9.7M |
| 2022-04-29 |
14.48 |
15.27 |
13.88 |
15.06 |
14.9M |
| 2022-04-28 |
14.46 |
14.62 |
14.02 |
14.48 |
14.2M |
| 2022-04-27 |
12.69 |
14.50 |
12.60 |
14.46 |
37.7M |
| 2022-04-26 |
12.63 |
13.71 |
12.46 |
12.98 |
41.9M |
| 2022-04-25 |
14.00 |
14.23 |
12.38 |
12.42 |
39.3M |
| 2022-04-22 |
14.31 |
14.92 |
13.50 |
14.75 |
19.0M |
| 2022-04-21 |
15.52 |
15.62 |
14.23 |
14.33 |
24.4M |
| 2022-04-20 |
15.17 |
16.10 |
14.81 |
15.42 |
19.8M |
| 2022-04-19 |
14.90 |
15.67 |
14.31 |
15.17 |
23.1M |
| 2022-04-14 |
14.31 |
15.58 |
14.15 |
15.54 |
34.6M |
| 2022-04-13 |
13.46 |
14.50 |
13.19 |
14.12 |
27.2M |
| 2022-04-12 |
12.25 |
13.54 |
12.21 |
13.48 |
38.2M |
| 2022-04-11 |
13.56 |
13.56 |
12.04 |
12.27 |
22.8M |
| 2022-04-08 |
13.62 |
13.75 |
13.10 |
13.58 |
11.0M |
| 2022-04-07 |
14.67 |
14.79 |
13.46 |
13.63 |
22.4M |
| 2022-04-06 |
14.46 |
14.69 |
14.08 |
14.69 |
14.1M |
| 2022-04-04 |
14.44 |
14.88 |
14.27 |
14.67 |
10.4M |
| 2022-04-01 |
14.48 |
14.50 |
13.90 |
14.29 |
14.0M |
| 2022-03-31 |
14.81 |
15.12 |
14.13 |
14.77 |
14.2M |
| 2022-03-30 |
14.65 |
15.00 |
14.19 |
14.83 |
22.9M |
| 2022-03-29 |
13.92 |
14.90 |
13.31 |
14.67 |
29.2M |
| 2022-03-28 |
12.79 |
13.65 |
12.02 |
13.56 |
29.6M |
| 2022-03-25 |
14.12 |
14.94 |
12.65 |
12.85 |
49.6M |
| 2022-03-24 |
12.73 |
14.19 |
12.46 |
13.92 |
49.9M |
| 2022-03-23 |
12.38 |
13.42 |
12.37 |
12.73 |
33.3M |
| 2022-03-22 |
12.23 |
12.46 |
11.90 |
12.29 |
21.9M |
| 2022-03-21 |
13.65 |
13.67 |
12.06 |
12.25 |
24.9M |
| 2022-03-18 |
13.08 |
13.71 |
12.25 |
13.33 |
22.9M |
| 2022-03-17 |
13.46 |
13.46 |
12.04 |
13.12 |
37.3M |
| 2022-03-16 |
10.29 |
12.00 |
9.96 |
11.75 |
61.1M |
| 2022-03-15 |
10.13 |
11.21 |
9.62 |
9.69 |
46.5M |
| 2022-03-14 |
12.52 |
12.52 |
10.62 |
10.79 |
47.9M |
| 2022-03-11 |
13.63 |
13.63 |
12.13 |
13.15 |
31.6M |
| 2022-03-10 |
14.69 |
14.88 |
13.52 |
13.73 |
21.7M |
| 2022-03-09 |
14.19 |
14.46 |
13.10 |
13.88 |
22.0M |
| 2022-03-08 |
14.92 |
15.12 |
14.00 |
14.06 |
19.1M |
| 2022-03-07 |
16.35 |
16.35 |
14.71 |
14.81 |
28.3M |
| 2022-03-04 |
17.60 |
17.60 |
16.44 |
16.60 |
19.1M |
| 2022-03-03 |
17.62 |
18.17 |
17.56 |
17.81 |
13.1M |
| 2022-03-02 |
17.42 |
17.52 |
16.88 |
17.15 |
10.1M |
| 2022-03-01 |
17.33 |
17.83 |
17.31 |
17.37 |
8.2M |
| 2022-02-28 |
17.87 |
17.87 |
16.88 |
17.23 |
14.5M |
| 2022-02-25 |
17.85 |
18.38 |
17.60 |
17.75 |
8.5M |
| 2022-02-24 |
17.88 |
18.48 |
17.62 |
17.77 |
15.3M |
| 2022-02-23 |
18.37 |
19.04 |
17.90 |
18.54 |
15.2M |
| 2022-02-22 |
18.73 |
18.73 |
17.79 |
18.19 |
14.8M |
| 2022-02-21 |
18.85 |
20.19 |
18.10 |
18.35 |
29.0M |
| 2022-02-18 |
19.81 |
19.90 |
19.23 |
19.42 |
8.5M |
| 2022-02-17 |
19.52 |
20.34 |
19.42 |
20.05 |
22.3M |
| 2022-02-16 |
19.76 |
20.48 |
19.04 |
19.37 |
14.9M |
| 2022-02-15 |
19.28 |
19.47 |
18.69 |
19.17 |
9.8M |
| 2022-02-14 |
19.37 |
19.76 |
19.06 |
19.33 |
15.2M |
| 2022-02-11 |
18.52 |
19.57 |
17.98 |
19.37 |
34.5M |
| 2022-02-10 |
18.06 |
18.56 |
17.75 |
18.56 |
21.9M |
| 2022-02-09 |
17.40 |
17.90 |
17.25 |
17.69 |
10.0M |
| 2022-02-08 |
17.38 |
17.65 |
16.85 |
17.12 |
10.7M |
| 2022-02-07 |
17.42 |
17.52 |
16.79 |
17.38 |
13.6M |
| 2022-02-04 |
16.48 |
17.56 |
16.12 |
17.46 |
14.0M |
| 2022-01-31 |
15.77 |
16.38 |
15.56 |
16.13 |
4.2M |
| 2022-01-28 |
16.23 |
16.42 |
15.52 |
15.75 |
7.3M |
| 2022-01-27 |
16.92 |
16.92 |
15.88 |
16.12 |
9.3M |
| 2022-01-26 |
17.40 |
17.52 |
16.81 |
16.94 |
12.2M |
| 2022-01-25 |
18.19 |
18.63 |
17.31 |
17.44 |
17.9M |
| 2022-01-24 |
18.35 |
18.90 |
17.81 |
18.69 |
25.5M |
| 2022-01-21 |
17.79 |
18.81 |
17.73 |
18.52 |
23.6M |
| 2022-01-20 |
17.02 |
18.17 |
16.88 |
17.77 |
18.6M |
| 2022-01-19 |
17.31 |
17.37 |
16.71 |
16.81 |
7.1M |
| 2022-01-18 |
16.56 |
17.46 |
16.33 |
17.12 |
20.5M |
| 2022-01-17 |
17.33 |
17.60 |
16.46 |
16.56 |
13.1M |
| 2022-01-14 |
17.38 |
17.52 |
16.67 |
17.44 |
12.2M |
| 2022-01-13 |
17.60 |
17.75 |
17.25 |
17.46 |
9.3M |
| 2022-01-12 |
17.15 |
17.94 |
17.06 |
17.60 |
16.8M |
| 2022-01-11 |
16.94 |
17.25 |
16.54 |
16.98 |
13.2M |
| 2022-01-10 |
16.12 |
17.06 |
15.96 |
17.00 |
15.8M |
| 2022-01-07 |
16.08 |
16.31 |
15.94 |
16.12 |
9.3M |
| 2022-01-06 |
16.21 |
16.44 |
15.73 |
16.02 |
10.3M |
| 2022-01-05 |
16.44 |
16.77 |
16.02 |
16.21 |
12.1M |
| 2022-01-04 |
16.77 |
16.94 |
16.38 |
16.44 |
12.6M |
| 2022-01-03 |
16.92 |
16.96 |
16.29 |
16.62 |
7.4M |