| 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 |
14.83 |
14.96 |
14.70 |
14.79 |
2.0M |
| 2022-12-29 |
15.03 |
15.11 |
14.72 |
14.73 |
2.9M |
| 2022-12-28 |
15.25 |
15.26 |
14.96 |
15.00 |
2.6M |
| 2022-12-27 |
15.35 |
15.58 |
15.16 |
15.39 |
3.2M |
| 2022-12-26 |
14.70 |
15.49 |
14.61 |
15.44 |
6.0M |
| 2022-12-23 |
14.71 |
14.94 |
14.41 |
14.61 |
3.7M |
| 2022-12-22 |
15.78 |
15.85 |
14.80 |
14.82 |
6.2M |
| 2022-12-21 |
16.06 |
16.34 |
15.68 |
15.78 |
5.1M |
| 2022-12-20 |
15.82 |
16.23 |
15.81 |
16.06 |
4.6M |
| 2022-12-19 |
16.31 |
16.52 |
15.85 |
15.98 |
5.0M |
| 2022-12-16 |
16.71 |
16.79 |
16.35 |
16.42 |
8.9M |
| 2022-12-15 |
16.06 |
17.15 |
15.87 |
17.00 |
17.7M |
| 2022-12-14 |
16.00 |
16.77 |
15.90 |
16.16 |
12.8M |
| 2022-12-13 |
15.78 |
15.81 |
15.40 |
15.44 |
2.6M |
| 2022-12-12 |
15.53 |
15.86 |
15.29 |
15.78 |
3.9M |
| 2022-12-09 |
15.53 |
15.71 |
15.45 |
15.52 |
2.5M |
| 2022-12-08 |
15.83 |
15.83 |
15.50 |
15.52 |
3.2M |
| 2022-12-07 |
16.05 |
16.05 |
15.80 |
15.86 |
3.3M |
| 2022-12-06 |
15.96 |
16.31 |
15.83 |
16.14 |
5.6M |
| 2022-12-05 |
15.78 |
15.98 |
15.70 |
15.96 |
3.1M |
| 2022-12-02 |
15.60 |
15.81 |
15.58 |
15.69 |
2.3M |
| 2022-12-01 |
15.69 |
15.97 |
15.56 |
15.71 |
3.7M |
| 2022-11-30 |
15.60 |
15.73 |
15.47 |
15.50 |
2.7M |
| 2022-11-29 |
15.28 |
15.73 |
15.28 |
15.67 |
2.7M |
| 2022-11-28 |
15.22 |
15.44 |
15.09 |
15.27 |
3.0M |
| 2022-11-25 |
15.81 |
15.98 |
15.47 |
15.50 |
2.9M |
| 2022-11-24 |
15.87 |
16.04 |
15.68 |
15.71 |
2.6M |
| 2022-11-23 |
16.01 |
16.20 |
15.43 |
15.85 |
5.2M |
| 2022-11-22 |
16.30 |
16.67 |
16.09 |
16.13 |
4.8M |
| 2022-11-21 |
16.40 |
16.67 |
16.22 |
16.41 |
4.5M |
| 2022-11-18 |
16.97 |
17.08 |
16.48 |
16.53 |
7.0M |
| 2022-11-17 |
16.85 |
17.07 |
16.43 |
17.06 |
7.8M |
| 2022-11-16 |
16.70 |
16.98 |
16.62 |
16.76 |
7.4M |
| 2022-11-15 |
16.18 |
17.05 |
16.01 |
16.80 |
12.0M |
| 2022-11-14 |
15.86 |
16.38 |
15.68 |
16.09 |
4.6M |
| 2022-11-11 |
16.14 |
16.42 |
15.86 |
15.86 |
6.6M |
| 2022-11-10 |
15.88 |
16.05 |
15.68 |
15.74 |
3.2M |
| 2022-11-09 |
16.12 |
16.12 |
15.83 |
15.94 |
3.0M |
| 2022-11-08 |
16.12 |
16.26 |
15.89 |
16.05 |
3.7M |
| 2022-11-07 |
16.20 |
16.57 |
16.11 |
16.26 |
5.2M |
| 2022-11-04 |
16.28 |
16.37 |
16.05 |
16.32 |
6.4M |
| 2022-11-03 |
15.70 |
16.44 |
15.66 |
16.34 |
8.3M |
| 2022-11-02 |
15.88 |
16.07 |
15.66 |
15.90 |
5.4M |
| 2022-11-01 |
15.50 |
15.80 |
15.40 |
15.80 |
4.7M |
| 2022-10-31 |
14.99 |
15.57 |
14.92 |
15.44 |
4.2M |
| 2022-10-28 |
15.53 |
15.92 |
14.90 |
14.99 |
6.0M |
| 2022-10-27 |
15.43 |
15.94 |
15.40 |
15.54 |
4.9M |
| 2022-10-26 |
14.83 |
15.59 |
14.83 |
15.45 |
4.6M |
| 2022-10-25 |
15.12 |
15.35 |
14.87 |
14.97 |
3.5M |
| 2022-10-24 |
15.45 |
15.78 |
15.15 |
15.24 |
4.2M |
| 2022-10-21 |
15.59 |
15.64 |
15.16 |
15.44 |
4.4M |
| 2022-10-20 |
15.17 |
15.89 |
15.00 |
15.67 |
7.5M |
| 2022-10-19 |
15.27 |
15.48 |
15.17 |
15.18 |
2.6M |
| 2022-10-18 |
15.56 |
15.56 |
15.18 |
15.27 |
3.3M |
| 2022-10-17 |
15.00 |
15.50 |
14.88 |
15.49 |
3.8M |
| 2022-10-14 |
15.13 |
15.24 |
14.83 |
15.11 |
3.6M |
| 2022-10-13 |
14.49 |
14.99 |
14.38 |
14.80 |
3.8M |
| 2022-10-12 |
13.89 |
14.67 |
13.89 |
14.65 |
4.4M |
| 2022-10-11 |
13.76 |
14.01 |
13.68 |
13.89 |
2.1M |
| 2022-10-10 |
14.30 |
14.32 |
13.76 |
13.82 |
2.6M |
| 2022-09-30 |
14.38 |
14.57 |
14.19 |
14.21 |
2.1M |
| 2022-09-29 |
14.91 |
15.00 |
14.43 |
14.47 |
2.5M |
| 2022-09-28 |
15.30 |
15.32 |
14.70 |
14.70 |
3.0M |
| 2022-09-27 |
15.06 |
15.37 |
15.00 |
15.37 |
2.9M |
| 2022-09-26 |
15.04 |
15.25 |
14.85 |
14.92 |
2.1M |
| 2022-09-23 |
15.76 |
15.84 |
15.06 |
15.16 |
3.5M |
| 2022-09-22 |
15.80 |
16.04 |
15.58 |
15.83 |
3.4M |
| 2022-09-21 |
15.50 |
15.77 |
15.17 |
15.65 |
2.4M |
| 2022-09-20 |
15.51 |
15.72 |
15.40 |
15.62 |
3.1M |
| 2022-09-19 |
15.73 |
15.95 |
15.38 |
15.48 |
2.6M |
| 2022-09-16 |
16.00 |
16.13 |
15.64 |
15.72 |
3.4M |
| 2022-09-15 |
16.95 |
17.05 |
15.80 |
15.98 |
5.8M |
| 2022-09-14 |
16.58 |
17.03 |
16.52 |
16.88 |
3.2M |
| 2022-09-13 |
17.19 |
17.50 |
17.07 |
17.08 |
2.6M |
| 2022-09-09 |
17.11 |
17.28 |
16.88 |
17.19 |
3.1M |
| 2022-09-08 |
17.60 |
17.90 |
17.22 |
17.22 |
4.8M |
| 2022-09-07 |
17.75 |
18.16 |
17.55 |
17.76 |
6.5M |
| 2022-09-06 |
17.27 |
17.51 |
17.15 |
17.51 |
4.1M |
| 2022-09-05 |
17.20 |
17.45 |
17.00 |
17.27 |
3.7M |
| 2022-09-02 |
16.79 |
17.42 |
16.79 |
17.37 |
5.3M |
| 2022-09-01 |
16.90 |
17.21 |
16.71 |
16.79 |
3.0M |
| 2022-08-31 |
17.30 |
17.37 |
16.67 |
16.86 |
4.4M |
| 2022-08-30 |
17.15 |
17.49 |
17.09 |
17.31 |
4.0M |
| 2022-08-29 |
16.98 |
17.47 |
16.90 |
17.25 |
4.4M |
| 2022-08-26 |
18.20 |
18.25 |
17.32 |
17.38 |
6.7M |
| 2022-08-25 |
18.47 |
18.68 |
17.76 |
17.97 |
7.1M |
| 2022-08-24 |
19.41 |
19.47 |
18.30 |
18.33 |
10.6M |
| 2022-08-23 |
19.81 |
19.97 |
19.28 |
19.44 |
8.6M |
| 2022-08-22 |
19.51 |
20.33 |
19.41 |
19.72 |
10.2M |
| 2022-08-19 |
20.50 |
21.63 |
19.80 |
19.89 |
18.4M |
| 2022-08-18 |
20.08 |
20.73 |
19.82 |
20.64 |
14.6M |
| 2022-08-17 |
20.26 |
20.56 |
20.07 |
20.20 |
10.4M |
| 2022-08-16 |
20.76 |
20.89 |
20.13 |
20.39 |
15.4M |
| 2022-08-15 |
20.99 |
21.88 |
20.63 |
20.66 |
23.2M |
| 2022-08-12 |
20.28 |
21.12 |
20.28 |
20.37 |
16.6M |
| 2022-08-11 |
20.55 |
21.47 |
20.55 |
20.85 |
23.4M |
| 2022-08-10 |
20.58 |
21.36 |
20.37 |
20.52 |
18.9M |
| 2022-08-09 |
21.11 |
21.15 |
20.28 |
21.15 |
20.3M |
| 2022-08-08 |
20.63 |
20.96 |
20.01 |
20.96 |
25.4M |
| 2022-08-05 |
19.93 |
21.73 |
19.70 |
21.12 |
37.4M |
| 2022-08-04 |
18.90 |
20.25 |
18.85 |
20.06 |
27.9M |
| 2022-08-03 |
18.20 |
19.49 |
18.20 |
18.72 |
13.9M |
| 2022-08-02 |
19.05 |
19.05 |
18.00 |
18.32 |
9.7M |
| 2022-08-01 |
18.54 |
19.18 |
18.21 |
19.16 |
7.5M |
| 2022-07-29 |
19.30 |
19.34 |
18.63 |
18.68 |
7.4M |
| 2022-07-28 |
18.96 |
19.42 |
18.90 |
19.35 |
9.1M |
| 2022-07-27 |
18.75 |
18.88 |
18.56 |
18.73 |
3.8M |
| 2022-07-26 |
18.73 |
18.90 |
18.30 |
18.81 |
4.5M |
| 2022-07-25 |
19.20 |
19.45 |
18.68 |
18.70 |
6.2M |
| 2022-07-22 |
19.58 |
19.58 |
19.00 |
19.30 |
9.0M |
| 2022-07-21 |
19.09 |
19.79 |
18.88 |
19.28 |
10.3M |
| 2022-07-20 |
19.03 |
19.70 |
18.88 |
19.21 |
9.9M |
| 2022-07-19 |
18.40 |
18.79 |
18.23 |
18.79 |
6.3M |
| 2022-07-18 |
18.04 |
18.43 |
17.89 |
18.40 |
5.9M |
| 2022-07-15 |
17.96 |
18.36 |
17.63 |
18.00 |
7.1M |
| 2022-07-14 |
17.82 |
18.26 |
17.78 |
17.96 |
5.2M |
| 2022-07-13 |
17.87 |
18.18 |
17.81 |
17.98 |
5.3M |
| 2022-07-12 |
18.68 |
18.70 |
17.83 |
17.87 |
7.2M |
| 2022-07-11 |
19.03 |
19.36 |
18.42 |
18.43 |
10.2M |
| 2022-07-08 |
19.52 |
20.38 |
19.38 |
19.39 |
12.3M |
| 2022-07-07 |
19.39 |
19.58 |
19.00 |
19.28 |
8.6M |
| 2022-07-06 |
19.21 |
20.13 |
19.04 |
19.71 |
14.4M |
| 2022-07-05 |
19.10 |
19.34 |
18.60 |
19.30 |
9.4M |
| 2022-07-04 |
19.42 |
19.46 |
18.72 |
19.10 |
10.9M |
| 2022-07-01 |
19.80 |
20.27 |
19.50 |
19.77 |
12.8M |
| 2022-06-30 |
19.63 |
20.30 |
19.37 |
20.05 |
21.7M |
| 2022-06-29 |
20.17 |
21.50 |
19.95 |
20.03 |
26.8M |
| 2022-06-28 |
19.60 |
21.00 |
19.31 |
20.66 |
28.1M |
| 2022-06-27 |
19.26 |
19.51 |
18.86 |
19.10 |
10.9M |
| 2022-06-24 |
18.90 |
19.82 |
18.77 |
19.34 |
16.1M |
| 2022-06-23 |
18.26 |
19.20 |
18.23 |
18.98 |
13.3M |
| 2022-06-22 |
19.06 |
19.16 |
18.22 |
18.26 |
10.9M |
| 2022-06-21 |
18.40 |
19.35 |
18.02 |
19.20 |
16.9M |
| 2022-06-20 |
18.28 |
18.76 |
18.10 |
18.44 |
7.8M |
| 2022-06-17 |
18.13 |
18.38 |
17.88 |
18.28 |
8.3M |
| 2022-06-16 |
17.62 |
18.80 |
17.60 |
18.46 |
14.1M |
| 2022-06-15 |
17.29 |
18.16 |
17.21 |
17.59 |
8.9M |
| 2022-06-14 |
17.78 |
17.78 |
16.60 |
17.32 |
8.2M |
| 2022-06-13 |
17.61 |
18.04 |
17.50 |
17.81 |
5.5M |
| 2022-06-10 |
17.38 |
17.93 |
17.38 |
17.84 |
5.1M |
| 2022-06-09 |
18.03 |
18.05 |
17.41 |
17.59 |
6.1M |
| 2022-06-08 |
18.11 |
18.43 |
17.58 |
18.03 |
9.0M |
| 2022-06-07 |
19.30 |
19.30 |
18.17 |
18.18 |
11.9M |
| 2022-06-06 |
18.74 |
19.14 |
18.64 |
19.10 |
12.9M |
| 2022-06-02 |
18.71 |
19.20 |
18.42 |
18.80 |
14.5M |
| 2022-06-01 |
18.21 |
19.00 |
18.00 |
18.98 |
17.3M |
| 2022-05-31 |
17.77 |
18.38 |
17.43 |
18.30 |
12.1M |
| 2022-05-30 |
17.71 |
18.30 |
17.50 |
17.93 |
8.4M |
| 2022-05-27 |
18.20 |
18.43 |
17.48 |
17.70 |
7.8M |
| 2022-05-26 |
18.40 |
18.50 |
17.52 |
17.87 |
7.6M |
| 2022-05-25 |
17.82 |
18.49 |
17.80 |
18.02 |
9.6M |
| 2022-05-24 |
19.11 |
19.11 |
17.60 |
17.60 |
16.1M |
| 2022-05-23 |
19.02 |
19.25 |
18.65 |
19.14 |
10.9M |
| 2022-05-20 |
19.21 |
19.37 |
18.80 |
19.01 |
14.0M |
| 2022-05-19 |
18.75 |
20.30 |
18.51 |
19.49 |
21.7M |
| 2022-05-18 |
19.20 |
19.54 |
18.91 |
19.41 |
18.4M |
| 2022-05-17 |
18.12 |
19.99 |
17.70 |
19.76 |
26.8M |
| 2022-05-16 |
18.88 |
18.90 |
17.71 |
18.22 |
18.5M |
| 2022-05-13 |
17.66 |
20.50 |
17.44 |
18.87 |
26.1M |
| 2022-05-12 |
17.50 |
18.88 |
17.26 |
17.91 |
28.3M |
| 2022-05-11 |
14.52 |
17.14 |
14.52 |
17.14 |
10.7M |
| 2022-05-10 |
13.87 |
14.48 |
13.66 |
14.28 |
4.4M |
| 2022-05-09 |
13.76 |
14.12 |
13.76 |
13.87 |
1.9M |
| 2022-05-06 |
13.58 |
14.09 |
13.48 |
13.76 |
2.8M |
| 2022-05-05 |
13.76 |
14.18 |
13.70 |
13.93 |
3.3M |
| 2022-04-29 |
13.55 |
13.80 |
13.39 |
13.73 |
3.9M |
| 2022-04-28 |
13.44 |
13.56 |
13.11 |
13.20 |
3.6M |
| 2022-04-27 |
12.66 |
13.68 |
12.55 |
13.61 |
5.3M |
| 2022-04-26 |
13.40 |
13.59 |
12.70 |
12.74 |
4.1M |
| 2022-04-25 |
14.25 |
14.42 |
13.13 |
13.21 |
5.7M |
| 2022-04-22 |
16.09 |
16.09 |
14.41 |
14.63 |
9.1M |
| 2022-04-21 |
17.45 |
17.75 |
16.77 |
16.80 |
3.1M |
| 2022-04-20 |
17.48 |
17.85 |
17.42 |
17.54 |
2.9M |
| 2022-04-19 |
17.34 |
17.55 |
17.34 |
17.48 |
2.0M |
| 2022-04-18 |
17.01 |
17.55 |
16.95 |
17.53 |
3.0M |
| 2022-04-15 |
17.30 |
17.39 |
16.91 |
17.17 |
2.2M |
| 2022-04-14 |
17.33 |
17.55 |
17.12 |
17.35 |
2.7M |
| 2022-04-13 |
17.25 |
17.39 |
17.03 |
17.05 |
1.9M |
| 2022-04-12 |
16.90 |
17.36 |
16.71 |
17.35 |
2.6M |
| 2022-04-11 |
17.58 |
17.69 |
16.78 |
16.81 |
3.3M |
| 2022-04-08 |
17.90 |
18.03 |
17.36 |
17.71 |
3.1M |
| 2022-04-07 |
18.59 |
18.74 |
17.85 |
17.86 |
3.8M |
| 2022-04-06 |
18.50 |
18.68 |
18.32 |
18.66 |
2.2M |
| 2022-04-01 |
18.85 |
19.05 |
18.50 |
18.58 |
3.6M |
| 2022-03-31 |
18.97 |
18.98 |
18.64 |
18.85 |
2.8M |
| 2022-03-30 |
18.81 |
19.07 |
18.74 |
19.03 |
2.5M |
| 2022-03-29 |
19.27 |
19.39 |
18.61 |
18.75 |
3.3M |
| 2022-03-28 |
19.18 |
19.59 |
19.05 |
19.25 |
2.5M |
| 2022-03-25 |
19.68 |
19.88 |
19.41 |
19.43 |
2.8M |
| 2022-03-24 |
19.81 |
19.82 |
19.33 |
19.40 |
3.2M |
| 2022-03-23 |
19.80 |
20.18 |
19.66 |
19.99 |
3.2M |
| 2022-03-22 |
20.01 |
20.07 |
19.74 |
19.76 |
2.7M |
| 2022-03-21 |
19.92 |
20.14 |
19.74 |
20.11 |
3.5M |
| 2022-03-18 |
19.92 |
20.20 |
19.76 |
19.93 |
3.4M |
| 2022-03-17 |
19.90 |
20.70 |
19.71 |
20.03 |
7.4M |
| 2022-03-16 |
18.68 |
19.68 |
18.34 |
19.56 |
6.3M |
| 2022-03-15 |
19.44 |
19.76 |
18.32 |
18.36 |
5.4M |
| 2022-03-14 |
20.28 |
20.37 |
19.70 |
19.78 |
3.1M |
| 2022-03-11 |
20.15 |
20.62 |
20.04 |
20.51 |
3.7M |
| 2022-03-10 |
21.23 |
21.36 |
20.64 |
20.64 |
5.0M |
| 2022-03-09 |
20.45 |
21.08 |
19.58 |
20.74 |
5.9M |
| 2022-03-08 |
20.48 |
20.94 |
19.88 |
20.39 |
4.7M |
| 2022-03-07 |
20.92 |
20.95 |
20.29 |
20.36 |
3.1M |
| 2022-03-04 |
20.85 |
21.49 |
20.81 |
21.02 |
3.8M |
| 2022-03-03 |
21.85 |
21.85 |
20.98 |
21.02 |
4.0M |
| 2022-03-02 |
21.40 |
21.55 |
21.22 |
21.46 |
2.4M |
| 2022-03-01 |
21.72 |
21.82 |
21.35 |
21.62 |
3.2M |
| 2022-02-28 |
21.58 |
21.80 |
21.32 |
21.74 |
3.4M |
| 2022-02-25 |
21.79 |
22.06 |
21.51 |
21.60 |
5.3M |
| 2022-02-24 |
21.70 |
22.08 |
21.11 |
21.54 |
8.0M |
| 2022-02-23 |
20.87 |
22.09 |
20.83 |
21.93 |
9.7M |
| 2022-02-22 |
20.78 |
21.27 |
20.45 |
20.87 |
4.5M |
| 2022-02-21 |
20.65 |
20.96 |
20.55 |
20.95 |
3.0M |
| 2022-02-18 |
20.60 |
20.72 |
20.39 |
20.65 |
2.5M |
| 2022-02-17 |
20.68 |
21.18 |
20.61 |
20.77 |
3.4M |
| 2022-02-16 |
20.95 |
21.06 |
20.73 |
20.79 |
2.2M |
| 2022-02-15 |
20.35 |
20.95 |
20.35 |
20.84 |
3.2M |
| 2022-02-14 |
20.20 |
20.72 |
19.93 |
20.45 |
2.4M |
| 2022-02-11 |
20.70 |
20.96 |
20.35 |
20.37 |
2.7M |
| 2022-02-10 |
21.10 |
21.25 |
20.77 |
20.92 |
2.8M |
| 2022-02-09 |
20.68 |
20.98 |
20.49 |
20.98 |
2.7M |
| 2022-02-08 |
20.45 |
20.61 |
20.13 |
20.60 |
2.4M |
| 2022-02-07 |
20.43 |
20.83 |
20.36 |
20.45 |
2.5M |
| 2022-01-28 |
19.80 |
20.38 |
19.69 |
20.10 |
3.3M |
| 2022-01-27 |
20.50 |
20.65 |
19.60 |
19.60 |
3.5M |
| 2022-01-26 |
20.32 |
20.75 |
20.23 |
20.60 |
2.9M |
| 2022-01-25 |
21.53 |
21.70 |
20.31 |
20.32 |
4.4M |
| 2022-01-24 |
21.22 |
21.79 |
21.10 |
21.53 |
2.9M |
| 2022-01-21 |
21.75 |
21.98 |
21.13 |
21.22 |
4.2M |
| 2022-01-20 |
22.62 |
22.85 |
21.88 |
21.91 |
4.6M |
| 2022-01-19 |
22.88 |
22.99 |
22.52 |
22.63 |
3.9M |
| 2022-01-18 |
22.99 |
23.40 |
22.85 |
23.08 |
6.9M |
| 2022-01-17 |
22.52 |
23.04 |
22.51 |
22.97 |
4.7M |
| 2022-01-14 |
22.34 |
22.84 |
21.98 |
22.66 |
4.2M |
| 2022-01-13 |
22.87 |
22.96 |
22.44 |
22.46 |
3.6M |
| 2022-01-12 |
22.58 |
22.85 |
22.58 |
22.78 |
3.7M |
| 2022-01-11 |
22.70 |
22.88 |
22.38 |
22.46 |
3.0M |
| 2022-01-10 |
22.75 |
22.90 |
22.22 |
22.75 |
3.6M |
| 2022-01-07 |
23.14 |
23.28 |
22.66 |
22.74 |
4.8M |
| 2022-01-06 |
22.97 |
23.39 |
22.90 |
23.16 |
5.0M |
| 2022-01-05 |
22.95 |
23.21 |
22.30 |
23.20 |
6.3M |
| 2022-01-04 |
23.38 |
23.48 |
22.78 |
23.00 |
4.3M |