| 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 |
16.99 |
17.05 |
16.77 |
16.90 |
3.1M |
| 2022-12-29 |
16.99 |
17.12 |
16.87 |
16.99 |
2.5M |
| 2022-12-28 |
17.04 |
17.09 |
16.85 |
16.97 |
3.0M |
| 2022-12-27 |
16.85 |
17.09 |
16.76 |
17.07 |
3.4M |
| 2022-12-26 |
16.29 |
16.87 |
16.27 |
16.85 |
4.5M |
| 2022-12-23 |
16.19 |
16.40 |
16.10 |
16.20 |
2.6M |
| 2022-12-22 |
16.60 |
16.75 |
16.21 |
16.24 |
2.8M |
| 2022-12-21 |
16.71 |
16.84 |
16.45 |
16.52 |
3.1M |
| 2022-12-20 |
16.71 |
16.97 |
16.70 |
16.72 |
3.0M |
| 2022-12-19 |
17.03 |
17.19 |
16.69 |
16.77 |
4.0M |
| 2022-12-16 |
17.62 |
17.62 |
16.99 |
17.03 |
4.5M |
| 2022-12-15 |
17.33 |
17.73 |
17.22 |
17.61 |
3.7M |
| 2022-12-14 |
17.41 |
17.68 |
17.27 |
17.33 |
3.9M |
| 2022-12-13 |
17.90 |
18.04 |
17.26 |
17.28 |
5.9M |
| 2022-12-12 |
17.91 |
18.12 |
17.74 |
17.98 |
4.1M |
| 2022-12-09 |
18.09 |
18.24 |
17.91 |
17.91 |
4.3M |
| 2022-12-08 |
18.40 |
18.58 |
17.97 |
18.23 |
7.8M |
| 2022-12-07 |
18.50 |
18.64 |
18.27 |
18.44 |
5.3M |
| 2022-12-06 |
18.89 |
18.90 |
18.55 |
18.60 |
5.5M |
| 2022-12-05 |
18.96 |
19.07 |
18.74 |
18.88 |
6.0M |
| 2022-12-02 |
19.07 |
19.35 |
18.92 |
18.96 |
5.9M |
| 2022-12-01 |
18.92 |
19.18 |
18.79 |
19.00 |
7.0M |
| 2022-11-30 |
19.20 |
19.26 |
18.60 |
18.75 |
5.8M |
| 2022-11-29 |
18.37 |
19.06 |
18.24 |
18.97 |
7.7M |
| 2022-11-28 |
18.00 |
18.57 |
17.78 |
18.44 |
5.6M |
| 2022-11-25 |
18.50 |
18.74 |
18.32 |
18.32 |
5.2M |
| 2022-11-24 |
18.60 |
19.15 |
18.50 |
18.55 |
5.5M |
| 2022-11-23 |
19.20 |
19.21 |
18.24 |
18.55 |
11.0M |
| 2022-11-22 |
19.43 |
19.90 |
19.25 |
19.28 |
11.9M |
| 2022-11-21 |
19.31 |
19.49 |
18.84 |
19.46 |
8.6M |
| 2022-11-18 |
19.01 |
19.57 |
19.00 |
19.38 |
12.5M |
| 2022-11-17 |
19.15 |
19.15 |
18.60 |
19.08 |
6.9M |
| 2022-11-16 |
19.28 |
19.66 |
19.14 |
19.23 |
7.6M |
| 2022-11-15 |
19.01 |
19.48 |
18.82 |
19.37 |
10.4M |
| 2022-11-14 |
19.14 |
19.68 |
18.35 |
19.38 |
14.2M |
| 2022-11-11 |
19.44 |
19.60 |
19.09 |
19.16 |
8.2M |
| 2022-11-10 |
18.99 |
19.19 |
18.85 |
19.04 |
4.7M |
| 2022-11-09 |
19.36 |
19.36 |
19.01 |
19.12 |
4.6M |
| 2022-11-08 |
19.39 |
19.44 |
19.08 |
19.33 |
5.7M |
| 2022-11-07 |
19.60 |
19.77 |
19.29 |
19.52 |
7.0M |
| 2022-11-04 |
19.20 |
19.86 |
19.09 |
19.66 |
13.3M |
| 2022-11-03 |
18.99 |
19.36 |
18.88 |
19.29 |
8.4M |
| 2022-11-02 |
19.29 |
19.58 |
19.20 |
19.24 |
9.6M |
| 2022-11-01 |
18.65 |
19.07 |
18.52 |
19.05 |
8.2M |
| 2022-10-31 |
18.11 |
18.90 |
18.11 |
18.58 |
6.7M |
| 2022-10-28 |
18.81 |
19.10 |
18.19 |
18.26 |
9.5M |
| 2022-10-27 |
19.20 |
19.37 |
18.90 |
18.91 |
9.9M |
| 2022-10-26 |
18.90 |
19.43 |
18.55 |
19.24 |
13.8M |
| 2022-10-25 |
17.88 |
18.68 |
17.81 |
18.55 |
10.9M |
| 2022-10-24 |
18.28 |
18.56 |
17.95 |
18.18 |
8.7M |
| 2022-10-21 |
18.44 |
18.53 |
17.98 |
18.22 |
7.4M |
| 2022-10-20 |
18.08 |
18.71 |
17.75 |
18.43 |
10.0M |
| 2022-10-19 |
17.93 |
18.34 |
17.88 |
18.26 |
9.7M |
| 2022-10-18 |
18.01 |
18.17 |
17.63 |
18.08 |
12.1M |
| 2022-10-17 |
17.42 |
18.22 |
17.36 |
18.22 |
10.0M |
| 2022-10-14 |
17.26 |
17.64 |
17.12 |
17.49 |
7.0M |
| 2022-10-13 |
16.90 |
17.34 |
16.74 |
17.07 |
8.3M |
| 2022-10-12 |
16.05 |
16.93 |
15.96 |
16.91 |
8.5M |
| 2022-10-11 |
15.70 |
16.16 |
15.56 |
16.00 |
4.6M |
| 2022-10-10 |
16.14 |
16.27 |
15.61 |
15.71 |
5.6M |
| 2022-09-30 |
16.50 |
16.70 |
16.23 |
16.24 |
5.0M |
| 2022-09-29 |
16.51 |
16.83 |
16.31 |
16.57 |
6.2M |
| 2022-09-28 |
17.10 |
17.15 |
16.28 |
16.29 |
6.4M |
| 2022-09-27 |
16.86 |
17.20 |
16.78 |
17.20 |
5.8M |
| 2022-09-26 |
16.51 |
17.08 |
16.39 |
16.68 |
6.6M |
| 2022-09-23 |
17.17 |
17.26 |
16.44 |
16.59 |
6.7M |
| 2022-09-22 |
17.00 |
17.38 |
16.90 |
17.16 |
4.8M |
| 2022-09-21 |
16.94 |
17.28 |
16.62 |
17.17 |
5.3M |
| 2022-09-20 |
16.82 |
17.17 |
16.78 |
16.97 |
4.6M |
| 2022-09-19 |
16.80 |
17.04 |
16.61 |
16.68 |
4.5M |
| 2022-09-16 |
17.23 |
17.47 |
16.94 |
16.94 |
6.2M |
| 2022-09-15 |
18.26 |
18.32 |
17.01 |
17.26 |
10.9M |
| 2022-09-14 |
18.01 |
18.25 |
17.75 |
18.15 |
6.1M |
| 2022-09-13 |
18.83 |
18.98 |
18.41 |
18.46 |
6.1M |
| 2022-09-09 |
18.62 |
18.85 |
18.22 |
18.77 |
6.8M |
| 2022-09-08 |
19.12 |
19.18 |
18.52 |
18.61 |
8.6M |
| 2022-09-07 |
18.30 |
19.11 |
18.28 |
19.07 |
13.8M |
| 2022-09-06 |
18.12 |
18.47 |
17.92 |
18.46 |
9.9M |
| 2022-09-05 |
18.01 |
18.30 |
17.82 |
18.07 |
7.1M |
| 2022-09-02 |
18.00 |
18.35 |
17.86 |
18.15 |
8.6M |
| 2022-09-01 |
18.10 |
18.27 |
17.75 |
17.85 |
8.3M |
| 2022-08-31 |
18.77 |
18.86 |
17.96 |
18.01 |
11.7M |
| 2022-08-30 |
19.10 |
19.27 |
18.69 |
18.86 |
8.7M |
| 2022-08-29 |
18.51 |
19.14 |
18.41 |
19.00 |
9.1M |
| 2022-08-26 |
19.24 |
19.46 |
18.73 |
18.92 |
12.5M |
| 2022-08-25 |
19.63 |
19.75 |
18.81 |
19.13 |
16.5M |
| 2022-08-24 |
21.01 |
21.01 |
19.47 |
19.56 |
22.8M |
| 2022-08-23 |
20.81 |
21.26 |
20.70 |
21.04 |
13.3M |
| 2022-08-22 |
22.00 |
22.20 |
20.65 |
20.91 |
24.4M |
| 2022-08-19 |
23.77 |
24.13 |
21.90 |
22.09 |
25.1M |
| 2022-08-18 |
22.90 |
23.98 |
22.70 |
23.77 |
21.9M |
| 2022-08-17 |
22.71 |
23.48 |
22.40 |
23.00 |
19.6M |
| 2022-08-16 |
22.68 |
23.07 |
22.38 |
22.86 |
21.4M |
| 2022-08-15 |
24.21 |
24.36 |
22.59 |
22.71 |
37.9M |
| 2022-08-12 |
24.45 |
27.08 |
24.05 |
24.10 |
46.9M |
| 2022-08-11 |
24.20 |
24.29 |
23.22 |
23.57 |
21.9M |
| 2022-08-10 |
22.15 |
24.12 |
22.14 |
24.01 |
27.8M |
| 2022-08-09 |
22.69 |
23.76 |
22.17 |
22.40 |
16.8M |
| 2022-08-08 |
22.15 |
23.13 |
21.81 |
22.87 |
17.4M |
| 2022-08-05 |
22.80 |
23.15 |
21.51 |
22.19 |
20.5M |
| 2022-08-04 |
23.17 |
23.44 |
21.86 |
22.60 |
20.5M |
| 2022-08-03 |
22.45 |
24.18 |
22.45 |
22.93 |
41.5M |
| 2022-08-02 |
23.11 |
23.29 |
21.79 |
22.34 |
26.2M |
| 2022-08-01 |
23.70 |
24.23 |
22.95 |
23.68 |
28.0M |
| 2022-07-29 |
22.33 |
24.20 |
21.80 |
23.78 |
37.6M |
| 2022-07-28 |
21.19 |
22.80 |
21.03 |
22.23 |
32.0M |
| 2022-07-27 |
19.78 |
21.52 |
19.67 |
21.16 |
28.8M |
| 2022-07-26 |
19.55 |
20.02 |
19.21 |
19.98 |
11.7M |
| 2022-07-25 |
19.75 |
20.27 |
19.39 |
19.47 |
12.9M |
| 2022-07-22 |
20.47 |
20.80 |
19.52 |
19.72 |
21.6M |
| 2022-07-21 |
20.01 |
21.35 |
19.88 |
20.65 |
23.1M |
| 2022-07-20 |
21.40 |
22.75 |
20.50 |
20.54 |
40.3M |
| 2022-07-19 |
19.70 |
21.27 |
19.53 |
21.18 |
27.7M |
| 2022-07-18 |
19.91 |
19.98 |
19.20 |
19.94 |
26.8M |
| 2022-07-15 |
20.65 |
20.98 |
19.87 |
19.92 |
15.4M |
| 2022-07-14 |
19.50 |
21.18 |
18.91 |
21.00 |
26.0M |
| 2022-07-13 |
19.80 |
20.69 |
19.39 |
19.94 |
19.8M |
| 2022-07-12 |
19.85 |
19.99 |
19.05 |
19.69 |
17.7M |
| 2022-07-11 |
19.30 |
20.50 |
18.77 |
20.15 |
32.1M |
| 2022-07-08 |
17.74 |
19.79 |
17.73 |
19.74 |
36.5M |
| 2022-07-07 |
17.34 |
17.57 |
17.18 |
17.53 |
9.6M |
| 2022-07-06 |
17.17 |
17.56 |
16.94 |
17.15 |
7.9M |
| 2022-07-05 |
17.80 |
17.88 |
16.94 |
17.27 |
12.6M |
| 2022-07-04 |
17.71 |
17.89 |
17.34 |
17.85 |
8.8M |
| 2022-07-01 |
17.90 |
18.11 |
17.56 |
17.70 |
7.9M |
| 2022-06-30 |
17.66 |
18.33 |
17.59 |
17.99 |
11.8M |
| 2022-06-29 |
18.88 |
19.08 |
17.55 |
17.70 |
18.7M |
| 2022-06-28 |
18.15 |
19.16 |
17.91 |
19.01 |
20.6M |
| 2022-06-27 |
18.37 |
18.49 |
17.95 |
18.10 |
15.7M |
| 2022-06-24 |
18.97 |
18.97 |
18.24 |
18.41 |
19.3M |
| 2022-06-23 |
18.43 |
19.04 |
18.05 |
18.90 |
21.9M |
| 2022-06-22 |
17.79 |
19.19 |
17.60 |
18.63 |
28.0M |
| 2022-06-21 |
17.59 |
17.90 |
17.22 |
17.59 |
15.4M |
| 2022-06-20 |
18.23 |
18.33 |
17.40 |
17.49 |
25.5M |
| 2022-06-17 |
16.79 |
17.77 |
16.52 |
17.70 |
24.9M |
| 2022-06-16 |
16.14 |
17.13 |
16.14 |
16.91 |
20.6M |
| 2022-06-15 |
16.05 |
16.45 |
16.00 |
16.19 |
12.8M |
| 2022-06-14 |
16.01 |
16.15 |
15.43 |
16.07 |
11.0M |
| 2022-06-13 |
16.19 |
16.64 |
15.91 |
16.28 |
14.3M |
| 2022-06-10 |
15.63 |
15.98 |
15.58 |
15.89 |
9.7M |
| 2022-06-09 |
16.20 |
16.20 |
15.66 |
15.75 |
7.3M |
| 2022-06-08 |
16.38 |
16.53 |
15.84 |
16.19 |
11.1M |
| 2022-06-07 |
16.60 |
16.66 |
16.15 |
16.39 |
9.8M |
| 2022-06-06 |
16.28 |
16.63 |
16.12 |
16.58 |
11.2M |
| 2022-06-02 |
15.88 |
16.26 |
15.73 |
16.20 |
8.5M |
| 2022-06-01 |
15.75 |
16.18 |
15.66 |
15.98 |
10.0M |
| 2022-05-31 |
15.28 |
15.84 |
14.94 |
15.78 |
10.4M |
| 2022-05-30 |
15.40 |
15.42 |
15.00 |
15.25 |
5.5M |
| 2022-05-27 |
15.35 |
15.58 |
15.09 |
15.29 |
6.6M |
| 2022-05-26 |
15.21 |
15.43 |
14.73 |
15.30 |
7.2M |
| 2022-05-25 |
14.95 |
15.18 |
14.83 |
15.16 |
6.1M |
| 2022-05-24 |
15.90 |
16.11 |
14.88 |
14.91 |
9.5M |
| 2022-05-23 |
15.90 |
16.16 |
15.70 |
15.86 |
7.0M |
| 2022-05-20 |
15.38 |
15.85 |
15.18 |
15.80 |
11.4M |
| 2022-05-19 |
15.00 |
15.35 |
14.90 |
15.35 |
7.4M |
| 2022-05-18 |
15.25 |
15.62 |
15.24 |
15.28 |
7.3M |
| 2022-05-17 |
15.25 |
15.25 |
14.80 |
15.23 |
6.7M |
| 2022-05-16 |
15.54 |
15.68 |
15.01 |
15.16 |
7.2M |
| 2022-05-13 |
15.39 |
15.51 |
15.19 |
15.46 |
6.4M |
| 2022-05-12 |
15.11 |
15.56 |
15.05 |
15.35 |
5.9M |
| 2022-05-11 |
15.11 |
15.73 |
15.02 |
15.23 |
11.2M |
| 2022-05-10 |
14.58 |
15.17 |
14.52 |
15.17 |
7.3M |
| 2022-05-09 |
14.66 |
14.93 |
14.55 |
14.82 |
4.6M |
| 2022-05-06 |
14.52 |
14.97 |
14.26 |
14.72 |
5.4M |
| 2022-05-05 |
14.90 |
15.16 |
14.75 |
14.88 |
7.8M |
| 2022-04-29 |
14.32 |
15.08 |
14.16 |
14.96 |
11.0M |
| 2022-04-28 |
13.99 |
14.11 |
13.65 |
14.06 |
8.0M |
| 2022-04-27 |
13.50 |
14.26 |
13.08 |
14.21 |
10.3M |
| 2022-04-26 |
13.93 |
14.14 |
13.50 |
13.58 |
9.3M |
| 2022-04-25 |
15.00 |
15.00 |
13.79 |
13.90 |
10.8M |
| 2022-04-22 |
15.54 |
15.56 |
15.15 |
15.21 |
5.4M |
| 2022-04-21 |
16.15 |
16.29 |
15.35 |
15.44 |
7.1M |
| 2022-04-20 |
16.54 |
16.67 |
16.16 |
16.25 |
5.3M |
| 2022-04-19 |
16.29 |
16.79 |
16.12 |
16.39 |
5.8M |
| 2022-04-18 |
16.17 |
16.47 |
15.93 |
16.45 |
5.8M |
| 2022-04-15 |
16.80 |
16.80 |
16.10 |
16.24 |
8.4M |
| 2022-04-14 |
16.75 |
16.92 |
16.59 |
16.79 |
5.0M |
| 2022-04-13 |
17.01 |
17.04 |
16.55 |
16.55 |
5.4M |
| 2022-04-12 |
16.99 |
17.22 |
16.60 |
17.19 |
6.3M |
| 2022-04-11 |
17.54 |
17.61 |
16.84 |
16.92 |
7.2M |
| 2022-04-08 |
17.85 |
17.99 |
17.20 |
17.61 |
7.6M |
| 2022-04-07 |
18.53 |
18.80 |
17.84 |
17.90 |
8.3M |
| 2022-04-06 |
18.69 |
18.80 |
18.30 |
18.80 |
5.8M |
| 2022-04-01 |
18.98 |
19.05 |
18.55 |
18.69 |
8.3M |
| 2022-03-31 |
19.50 |
19.67 |
19.01 |
19.17 |
11.7M |
| 2022-03-30 |
19.41 |
19.97 |
19.15 |
19.90 |
9.6M |
| 2022-03-29 |
19.83 |
19.87 |
18.88 |
19.15 |
9.0M |
| 2022-03-28 |
19.45 |
20.05 |
19.10 |
19.77 |
8.9M |
| 2022-03-25 |
19.71 |
19.89 |
19.39 |
19.48 |
5.3M |
| 2022-03-24 |
20.25 |
20.25 |
19.48 |
19.61 |
8.3M |
| 2022-03-23 |
20.00 |
20.45 |
19.88 |
20.24 |
11.5M |
| 2022-03-22 |
19.72 |
20.25 |
19.35 |
19.82 |
9.4M |
| 2022-03-21 |
19.70 |
20.13 |
19.39 |
19.67 |
8.1M |
| 2022-03-18 |
19.75 |
20.00 |
19.53 |
19.78 |
8.6M |
| 2022-03-17 |
20.00 |
20.53 |
19.83 |
19.93 |
14.7M |
| 2022-03-16 |
19.38 |
19.73 |
18.61 |
19.47 |
11.7M |
| 2022-03-15 |
19.51 |
20.26 |
19.12 |
19.14 |
12.7M |
| 2022-03-14 |
19.95 |
20.09 |
19.52 |
19.54 |
6.8M |
| 2022-03-11 |
19.95 |
20.35 |
19.50 |
20.29 |
7.5M |
| 2022-03-10 |
20.79 |
20.85 |
20.06 |
20.30 |
7.5M |
| 2022-03-09 |
20.02 |
20.36 |
19.20 |
20.14 |
9.0M |
| 2022-03-08 |
20.64 |
20.78 |
19.80 |
20.02 |
10.9M |
| 2022-03-07 |
21.86 |
21.88 |
20.29 |
20.45 |
19.0M |
| 2022-03-04 |
22.19 |
22.47 |
21.89 |
22.17 |
6.2M |
| 2022-03-03 |
23.11 |
23.28 |
22.05 |
22.08 |
7.2M |
| 2022-03-02 |
23.29 |
23.38 |
22.70 |
22.98 |
6.4M |
| 2022-03-01 |
23.79 |
23.97 |
23.10 |
23.50 |
5.0M |
| 2022-02-28 |
23.80 |
23.90 |
23.00 |
23.70 |
6.7M |
| 2022-02-25 |
23.57 |
24.24 |
23.48 |
23.56 |
6.8M |
| 2022-02-24 |
24.36 |
24.80 |
22.95 |
23.44 |
10.6M |
| 2022-02-23 |
24.00 |
24.84 |
24.00 |
24.77 |
7.2M |
| 2022-02-22 |
24.48 |
24.63 |
23.45 |
23.98 |
9.2M |
| 2022-02-21 |
24.40 |
24.97 |
24.22 |
24.96 |
6.8M |
| 2022-02-18 |
24.39 |
24.55 |
24.00 |
24.48 |
5.5M |
| 2022-02-17 |
24.68 |
24.85 |
24.24 |
24.42 |
8.3M |
| 2022-02-16 |
23.60 |
25.18 |
23.58 |
24.85 |
13.1M |
| 2022-02-15 |
23.36 |
23.86 |
23.20 |
23.48 |
7.7M |
| 2022-02-14 |
22.62 |
23.50 |
22.27 |
23.16 |
6.2M |
| 2022-02-11 |
23.17 |
23.61 |
22.77 |
22.88 |
7.2M |
| 2022-02-10 |
23.59 |
23.96 |
23.22 |
23.49 |
7.8M |
| 2022-02-09 |
22.40 |
23.69 |
21.90 |
23.42 |
11.2M |
| 2022-02-08 |
22.18 |
22.40 |
21.70 |
22.35 |
5.9M |
| 2022-02-07 |
22.50 |
22.79 |
22.08 |
22.28 |
5.6M |
| 2022-01-28 |
22.11 |
22.48 |
21.86 |
22.03 |
4.8M |
| 2022-01-27 |
23.49 |
23.49 |
21.91 |
22.01 |
6.4M |
| 2022-01-26 |
22.65 |
23.00 |
22.36 |
22.75 |
5.2M |
| 2022-01-25 |
23.38 |
23.97 |
22.55 |
22.55 |
7.1M |
| 2022-01-24 |
23.32 |
23.80 |
23.10 |
23.38 |
7.3M |
| 2022-01-21 |
23.92 |
24.47 |
23.42 |
23.61 |
9.6M |
| 2022-01-20 |
26.15 |
26.25 |
23.87 |
23.90 |
14.5M |
| 2022-01-19 |
26.00 |
26.70 |
25.62 |
26.10 |
8.5M |
| 2022-01-18 |
26.23 |
27.13 |
26.06 |
26.21 |
10.3M |
| 2022-01-17 |
25.60 |
26.52 |
25.37 |
26.30 |
8.2M |
| 2022-01-14 |
25.50 |
25.96 |
25.32 |
25.63 |
6.7M |
| 2022-01-13 |
26.43 |
26.66 |
25.60 |
25.60 |
6.7M |
| 2022-01-12 |
25.83 |
26.81 |
25.79 |
26.34 |
7.4M |
| 2022-01-11 |
25.74 |
26.33 |
25.04 |
25.83 |
10.2M |
| 2022-01-10 |
25.68 |
26.45 |
25.60 |
26.05 |
9.9M |
| 2022-01-07 |
27.14 |
27.55 |
25.51 |
25.55 |
16.7M |
| 2022-01-06 |
27.26 |
27.35 |
26.49 |
27.20 |
12.7M |
| 2022-01-05 |
29.59 |
29.60 |
26.77 |
27.30 |
27.3M |
| 2022-01-04 |
30.67 |
30.89 |
28.85 |
29.64 |
21.1M |