| 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 |
21.00 |
21.47 |
20.72 |
21.27 |
1.9M |
| 2022-12-29 |
21.35 |
21.35 |
20.90 |
20.96 |
1.7M |
| 2022-12-28 |
20.78 |
22.28 |
20.35 |
21.45 |
3.3M |
| 2022-12-27 |
21.20 |
21.20 |
20.72 |
20.82 |
1.4M |
| 2022-12-26 |
21.10 |
21.49 |
21.00 |
21.24 |
2.1M |
| 2022-12-23 |
20.84 |
21.50 |
20.80 |
21.20 |
3.1M |
| 2022-12-22 |
20.70 |
21.03 |
20.22 |
20.85 |
2.0M |
| 2022-12-21 |
20.00 |
20.99 |
19.91 |
20.62 |
1.6M |
| 2022-12-20 |
19.95 |
20.06 |
19.84 |
20.05 |
0.4M |
| 2022-12-19 |
20.49 |
20.56 |
19.95 |
19.99 |
0.9M |
| 2022-12-16 |
20.82 |
20.82 |
20.44 |
20.49 |
0.9M |
| 2022-12-15 |
20.91 |
21.12 |
20.83 |
20.85 |
0.5M |
| 2022-12-14 |
20.84 |
21.00 |
20.48 |
20.91 |
0.7M |
| 2022-12-13 |
20.97 |
20.98 |
20.75 |
20.87 |
0.5M |
| 2022-12-12 |
21.14 |
21.15 |
20.85 |
20.86 |
0.7M |
| 2022-12-09 |
21.05 |
21.19 |
20.98 |
21.14 |
0.9M |
| 2022-12-08 |
21.03 |
21.17 |
20.95 |
21.07 |
0.7M |
| 2022-12-07 |
20.93 |
21.09 |
20.81 |
21.04 |
0.8M |
| 2022-12-06 |
21.18 |
21.18 |
20.89 |
21.01 |
0.7M |
| 2022-12-05 |
21.11 |
21.19 |
21.03 |
21.18 |
0.8M |
| 2022-12-02 |
20.95 |
21.09 |
20.87 |
21.05 |
0.7M |
| 2022-12-01 |
20.85 |
21.10 |
20.85 |
20.99 |
0.9M |
| 2022-11-30 |
20.70 |
20.88 |
20.61 |
20.83 |
0.8M |
| 2022-11-29 |
20.39 |
20.74 |
20.39 |
20.71 |
0.9M |
| 2022-11-28 |
20.40 |
20.52 |
20.22 |
20.39 |
0.5M |
| 2022-11-25 |
20.71 |
20.77 |
20.48 |
20.51 |
0.5M |
| 2022-11-24 |
20.43 |
20.75 |
20.40 |
20.70 |
0.7M |
| 2022-11-23 |
20.52 |
20.61 |
20.19 |
20.43 |
0.8M |
| 2022-11-22 |
20.79 |
20.88 |
20.59 |
20.60 |
0.9M |
| 2022-11-21 |
20.70 |
20.83 |
20.60 |
20.79 |
1.0M |
| 2022-11-18 |
21.05 |
21.11 |
20.75 |
20.75 |
1.1M |
| 2022-11-17 |
21.02 |
21.04 |
20.90 |
21.02 |
0.9M |
| 2022-11-16 |
21.07 |
21.14 |
20.93 |
21.04 |
1.0M |
| 2022-11-15 |
20.80 |
21.20 |
20.69 |
21.06 |
1.2M |
| 2022-11-14 |
20.78 |
21.00 |
20.76 |
20.80 |
0.9M |
| 2022-11-11 |
20.86 |
20.99 |
20.75 |
20.82 |
1.3M |
| 2022-11-10 |
20.77 |
20.77 |
20.51 |
20.62 |
0.8M |
| 2022-11-09 |
20.89 |
21.00 |
20.76 |
20.79 |
0.7M |
| 2022-11-08 |
20.75 |
20.91 |
20.55 |
20.89 |
0.9M |
| 2022-11-07 |
20.68 |
20.81 |
20.51 |
20.75 |
1.0M |
| 2022-11-04 |
20.30 |
20.64 |
20.24 |
20.61 |
1.0M |
| 2022-11-03 |
20.45 |
20.45 |
20.17 |
20.32 |
0.7M |
| 2022-11-02 |
20.23 |
20.52 |
20.14 |
20.48 |
0.9M |
| 2022-11-01 |
19.88 |
20.26 |
19.88 |
20.23 |
0.7M |
| 2022-10-31 |
19.81 |
20.08 |
19.78 |
19.85 |
0.7M |
| 2022-10-28 |
20.96 |
20.96 |
19.88 |
19.89 |
1.6M |
| 2022-10-27 |
21.21 |
21.25 |
20.95 |
20.96 |
1.1M |
| 2022-10-26 |
20.85 |
21.24 |
20.85 |
21.19 |
1.0M |
| 2022-10-25 |
21.00 |
21.12 |
20.62 |
20.85 |
0.9M |
| 2022-10-24 |
21.45 |
21.90 |
20.88 |
21.07 |
1.4M |
| 2022-10-21 |
21.37 |
21.68 |
21.17 |
21.67 |
1.6M |
| 2022-10-20 |
22.77 |
22.84 |
21.63 |
21.68 |
3.1M |
| 2022-10-19 |
23.53 |
23.53 |
22.83 |
22.84 |
2.2M |
| 2022-10-18 |
23.61 |
23.83 |
23.28 |
23.53 |
2.6M |
| 2022-10-17 |
23.00 |
23.96 |
22.80 |
23.95 |
4.0M |
| 2022-10-14 |
23.96 |
23.96 |
23.16 |
23.71 |
3.4M |
| 2022-10-13 |
24.00 |
24.58 |
23.49 |
23.65 |
4.4M |
| 2022-10-12 |
23.15 |
24.88 |
22.91 |
24.78 |
6.5M |
| 2022-10-11 |
22.65 |
24.76 |
22.65 |
24.07 |
4.1M |
| 2022-10-10 |
24.08 |
25.69 |
23.58 |
23.82 |
7.1M |
| 2022-09-30 |
24.04 |
24.05 |
23.06 |
23.35 |
1.9M |
| 2022-09-29 |
23.67 |
24.08 |
23.36 |
23.83 |
2.7M |
| 2022-09-28 |
23.50 |
24.00 |
22.78 |
23.75 |
3.0M |
| 2022-09-27 |
23.35 |
23.68 |
23.20 |
23.56 |
2.4M |
| 2022-09-26 |
23.88 |
24.10 |
22.97 |
23.43 |
4.0M |
| 2022-09-23 |
24.01 |
25.57 |
23.60 |
24.24 |
7.2M |
| 2022-09-22 |
21.27 |
23.63 |
21.26 |
23.63 |
4.4M |
| 2022-09-21 |
20.80 |
22.27 |
20.54 |
21.48 |
1.3M |
| 2022-09-20 |
20.55 |
20.88 |
20.55 |
20.80 |
0.3M |
| 2022-09-19 |
20.87 |
20.99 |
20.51 |
20.52 |
0.4M |
| 2022-09-16 |
21.54 |
21.68 |
20.85 |
20.86 |
0.4M |
| 2022-09-15 |
22.18 |
22.18 |
21.50 |
21.54 |
0.4M |
| 2022-09-14 |
22.10 |
22.12 |
21.75 |
22.01 |
0.5M |
| 2022-09-13 |
22.20 |
22.36 |
22.16 |
22.19 |
0.2M |
| 2022-09-09 |
22.24 |
22.29 |
22.12 |
22.20 |
0.3M |
| 2022-09-08 |
22.24 |
22.35 |
21.97 |
22.24 |
0.3M |
| 2022-09-07 |
22.00 |
22.19 |
22.00 |
22.19 |
0.4M |
| 2022-09-06 |
21.93 |
22.28 |
21.90 |
22.16 |
0.3M |
| 2022-09-05 |
22.07 |
22.14 |
21.87 |
21.93 |
0.3M |
| 2022-09-02 |
22.15 |
22.20 |
21.86 |
22.07 |
0.4M |
| 2022-09-01 |
22.10 |
22.28 |
21.89 |
22.03 |
0.4M |
| 2022-08-31 |
22.59 |
22.59 |
22.00 |
22.13 |
0.5M |
| 2022-08-30 |
22.26 |
22.78 |
22.12 |
22.50 |
0.4M |
| 2022-08-29 |
21.87 |
22.26 |
21.65 |
22.20 |
0.4M |
| 2022-08-26 |
22.29 |
22.33 |
21.92 |
21.94 |
0.4M |
| 2022-08-25 |
22.37 |
22.66 |
21.88 |
22.10 |
0.6M |
| 2022-08-24 |
23.29 |
23.29 |
22.30 |
22.44 |
0.9M |
| 2022-08-23 |
23.04 |
23.30 |
22.84 |
23.27 |
0.5M |
| 2022-08-22 |
23.00 |
23.05 |
22.80 |
22.96 |
0.4M |
| 2022-08-19 |
23.29 |
23.45 |
23.00 |
23.01 |
0.5M |
| 2022-08-18 |
23.64 |
23.65 |
23.29 |
23.29 |
0.6M |
| 2022-08-17 |
23.58 |
23.70 |
23.34 |
23.69 |
0.5M |
| 2022-08-16 |
23.50 |
23.63 |
23.40 |
23.48 |
0.4M |
| 2022-08-15 |
23.80 |
23.80 |
23.30 |
23.47 |
0.6M |
| 2022-08-12 |
23.85 |
23.95 |
23.63 |
23.68 |
0.7M |
| 2022-08-11 |
24.00 |
24.14 |
23.72 |
23.85 |
1.0M |
| 2022-08-10 |
24.37 |
24.37 |
23.60 |
23.88 |
1.5M |
| 2022-08-09 |
23.33 |
24.59 |
23.05 |
23.92 |
2.5M |
| 2022-08-08 |
23.02 |
23.22 |
22.81 |
23.18 |
0.4M |
| 2022-08-05 |
22.59 |
23.01 |
22.59 |
22.99 |
0.3M |
| 2022-08-04 |
22.60 |
22.80 |
22.41 |
22.71 |
0.3M |
| 2022-08-03 |
22.61 |
23.04 |
22.38 |
22.40 |
0.4M |
| 2022-08-02 |
23.59 |
23.59 |
22.53 |
22.63 |
0.7M |
| 2022-08-01 |
23.38 |
23.73 |
23.25 |
23.62 |
0.4M |
| 2022-07-29 |
23.51 |
23.73 |
23.36 |
23.37 |
0.3M |
| 2022-07-28 |
23.49 |
23.74 |
23.36 |
23.48 |
0.4M |
| 2022-07-27 |
23.22 |
23.50 |
23.12 |
23.47 |
0.5M |
| 2022-07-26 |
23.22 |
23.25 |
22.90 |
23.22 |
0.3M |
| 2022-07-25 |
23.17 |
23.27 |
23.00 |
23.01 |
0.3M |
| 2022-07-22 |
23.36 |
23.47 |
23.03 |
23.13 |
0.4M |
| 2022-07-21 |
23.15 |
23.45 |
23.15 |
23.34 |
0.6M |
| 2022-07-20 |
22.96 |
23.18 |
22.91 |
23.15 |
0.3M |
| 2022-07-19 |
22.62 |
23.00 |
22.60 |
22.97 |
0.4M |
| 2022-07-18 |
22.35 |
22.74 |
22.28 |
22.73 |
0.3M |
| 2022-07-15 |
22.78 |
22.78 |
22.31 |
22.37 |
0.3M |
| 2022-07-14 |
22.60 |
22.83 |
22.59 |
22.78 |
0.3M |
| 2022-07-13 |
22.38 |
22.68 |
22.32 |
22.63 |
0.2M |
| 2022-07-12 |
22.64 |
22.64 |
22.35 |
22.36 |
0.4M |
| 2022-07-11 |
22.80 |
22.95 |
22.50 |
22.59 |
0.4M |
| 2022-07-08 |
22.80 |
22.96 |
22.80 |
22.80 |
0.4M |
| 2022-07-07 |
22.92 |
23.05 |
22.79 |
22.80 |
0.4M |
| 2022-07-06 |
23.45 |
23.45 |
22.82 |
23.03 |
0.5M |
| 2022-07-05 |
23.66 |
23.70 |
23.03 |
23.31 |
0.6M |
| 2022-07-04 |
23.57 |
23.76 |
23.30 |
23.66 |
0.5M |
| 2022-07-01 |
23.90 |
23.90 |
23.46 |
23.54 |
0.6M |
| 2022-06-30 |
23.20 |
24.22 |
23.09 |
23.88 |
1.6M |
| 2022-06-29 |
23.67 |
23.75 |
23.00 |
23.05 |
0.5M |
| 2022-06-28 |
23.38 |
23.72 |
23.23 |
23.69 |
0.6M |
| 2022-06-27 |
23.55 |
23.66 |
23.18 |
23.38 |
0.5M |
| 2022-06-24 |
22.99 |
23.53 |
22.91 |
23.49 |
0.7M |
| 2022-06-23 |
22.75 |
22.98 |
22.61 |
22.96 |
0.4M |
| 2022-06-22 |
23.11 |
23.11 |
22.71 |
22.71 |
0.4M |
| 2022-06-21 |
23.15 |
23.36 |
22.84 |
23.04 |
0.4M |
| 2022-06-20 |
23.02 |
23.18 |
22.84 |
23.14 |
0.4M |
| 2022-06-17 |
22.81 |
23.08 |
22.50 |
23.03 |
0.6M |
| 2022-06-16 |
22.90 |
23.09 |
22.72 |
22.84 |
0.6M |
| 2022-06-15 |
23.07 |
23.18 |
22.88 |
22.95 |
0.5M |
| 2022-06-14 |
22.97 |
23.02 |
22.44 |
23.02 |
0.5M |
| 2022-06-13 |
22.89 |
23.20 |
22.60 |
23.13 |
0.5M |
| 2022-06-10 |
22.60 |
22.99 |
22.49 |
22.95 |
0.3M |
| 2022-06-09 |
23.22 |
23.39 |
22.54 |
22.67 |
0.7M |
| 2022-06-08 |
23.55 |
23.64 |
22.93 |
23.23 |
0.7M |
| 2022-06-07 |
23.71 |
23.81 |
23.42 |
23.55 |
0.7M |
| 2022-06-06 |
23.55 |
23.84 |
23.55 |
23.71 |
1.1M |
| 2022-06-02 |
24.07 |
24.81 |
23.71 |
24.74 |
1.4M |
| 2022-06-01 |
23.82 |
24.16 |
23.79 |
24.03 |
0.7M |
| 2022-05-31 |
23.50 |
23.89 |
23.34 |
23.79 |
0.6M |
| 2022-05-30 |
23.34 |
23.78 |
23.32 |
23.56 |
0.5M |
| 2022-05-27 |
23.00 |
23.84 |
22.99 |
23.42 |
1.1M |
| 2022-05-26 |
22.89 |
22.93 |
22.45 |
22.76 |
0.3M |
| 2022-05-25 |
22.14 |
22.84 |
22.14 |
22.74 |
0.3M |
| 2022-05-24 |
23.61 |
23.63 |
22.23 |
22.23 |
0.8M |
| 2022-05-23 |
23.41 |
23.61 |
23.23 |
23.59 |
0.4M |
| 2022-05-20 |
23.21 |
23.39 |
23.21 |
23.34 |
0.3M |
| 2022-05-19 |
23.07 |
23.25 |
22.79 |
23.16 |
0.2M |
| 2022-05-18 |
22.91 |
23.36 |
22.84 |
23.20 |
0.3M |
| 2022-05-17 |
22.96 |
23.00 |
22.66 |
22.91 |
0.3M |
| 2022-05-16 |
23.25 |
23.39 |
22.98 |
23.07 |
0.3M |
| 2022-05-13 |
23.11 |
23.21 |
22.93 |
23.21 |
0.3M |
| 2022-05-12 |
22.76 |
23.10 |
22.76 |
23.01 |
0.4M |
| 2022-05-11 |
23.02 |
23.32 |
22.87 |
22.91 |
0.6M |
| 2022-05-10 |
22.15 |
22.93 |
22.15 |
22.84 |
0.4M |
| 2022-05-09 |
22.27 |
22.71 |
22.14 |
22.61 |
0.5M |
| 2022-05-06 |
21.83 |
22.26 |
21.51 |
22.26 |
0.4M |
| 2022-05-05 |
21.76 |
22.44 |
21.60 |
22.24 |
0.5M |
| 2022-04-29 |
21.40 |
21.99 |
21.11 |
21.76 |
0.6M |
| 2022-04-28 |
21.65 |
21.74 |
20.74 |
20.94 |
0.5M |
| 2022-04-27 |
21.07 |
21.72 |
20.61 |
21.70 |
0.8M |
| 2022-04-26 |
22.26 |
22.75 |
21.39 |
21.43 |
0.6M |
| 2022-04-25 |
23.60 |
23.60 |
22.36 |
22.37 |
0.8M |
| 2022-04-22 |
23.65 |
24.12 |
23.31 |
23.82 |
0.6M |
| 2022-04-21 |
24.07 |
24.36 |
23.63 |
23.63 |
0.8M |
| 2022-04-20 |
24.49 |
24.86 |
24.23 |
24.29 |
0.6M |
| 2022-04-19 |
24.50 |
24.71 |
24.29 |
24.49 |
0.4M |
| 2022-04-18 |
24.14 |
24.71 |
23.61 |
24.56 |
0.7M |
| 2022-04-15 |
24.21 |
24.59 |
23.97 |
24.40 |
1.5M |
| 2022-04-14 |
25.13 |
25.54 |
25.13 |
25.36 |
0.7M |
| 2022-04-13 |
25.69 |
25.75 |
25.13 |
25.13 |
0.9M |
| 2022-04-12 |
25.47 |
25.89 |
25.29 |
25.79 |
0.9M |
| 2022-04-11 |
26.42 |
26.42 |
25.31 |
25.47 |
2.2M |
| 2022-04-08 |
28.57 |
28.57 |
27.00 |
27.00 |
5.8M |
| 2022-04-07 |
27.85 |
30.64 |
27.31 |
30.00 |
6.9M |
| 2022-04-06 |
26.69 |
28.00 |
26.69 |
27.86 |
1.7M |
| 2022-04-01 |
26.43 |
26.86 |
26.37 |
26.69 |
0.9M |
| 2022-03-31 |
26.19 |
27.43 |
26.19 |
26.90 |
1.7M |
| 2022-03-30 |
27.04 |
27.61 |
26.21 |
26.29 |
1.6M |
| 2022-03-29 |
26.18 |
26.36 |
25.66 |
25.79 |
0.7M |
| 2022-03-28 |
25.89 |
26.21 |
25.60 |
26.19 |
0.6M |
| 2022-03-25 |
25.75 |
26.33 |
25.75 |
26.08 |
0.7M |
| 2022-03-24 |
25.64 |
25.86 |
25.46 |
25.75 |
0.4M |
| 2022-03-23 |
25.82 |
26.18 |
25.76 |
25.77 |
0.4M |
| 2022-03-22 |
25.58 |
25.92 |
25.42 |
25.67 |
0.5M |
| 2022-03-21 |
25.32 |
25.68 |
25.15 |
25.60 |
0.6M |
| 2022-03-18 |
25.03 |
25.37 |
24.89 |
25.26 |
0.4M |
| 2022-03-17 |
24.91 |
25.49 |
24.70 |
25.03 |
0.8M |
| 2022-03-16 |
24.49 |
25.01 |
23.57 |
24.63 |
0.8M |
| 2022-03-15 |
25.77 |
25.77 |
24.15 |
24.16 |
0.9M |
| 2022-03-14 |
26.41 |
26.41 |
25.71 |
25.77 |
0.6M |
| 2022-03-11 |
26.05 |
26.54 |
25.44 |
26.41 |
0.7M |
| 2022-03-10 |
26.23 |
26.63 |
26.18 |
26.19 |
0.6M |
| 2022-03-09 |
27.07 |
27.09 |
25.11 |
25.91 |
1.1M |
| 2022-03-08 |
28.51 |
28.51 |
26.87 |
26.97 |
1.5M |
| 2022-03-07 |
28.36 |
28.54 |
28.13 |
28.31 |
0.6M |
| 2022-03-04 |
28.46 |
28.64 |
28.32 |
28.38 |
0.7M |
| 2022-03-03 |
28.70 |
28.80 |
28.54 |
28.60 |
0.6M |
| 2022-03-02 |
28.37 |
28.68 |
28.36 |
28.61 |
0.5M |
| 2022-03-01 |
28.44 |
28.64 |
28.35 |
28.62 |
0.5M |
| 2022-02-28 |
28.66 |
28.79 |
28.21 |
28.44 |
0.9M |
| 2022-02-25 |
28.59 |
28.91 |
28.59 |
28.66 |
0.6M |
| 2022-02-24 |
29.19 |
29.38 |
28.30 |
28.50 |
1.6M |
| 2022-02-23 |
28.93 |
29.57 |
28.91 |
29.38 |
1.2M |
| 2022-02-22 |
29.42 |
29.43 |
28.81 |
28.90 |
0.7M |
| 2022-02-21 |
29.15 |
29.86 |
28.97 |
29.48 |
0.9M |
| 2022-02-18 |
28.86 |
29.17 |
28.64 |
29.16 |
0.6M |
| 2022-02-17 |
29.35 |
29.61 |
29.15 |
29.16 |
0.9M |
| 2022-02-16 |
29.34 |
29.46 |
29.15 |
29.36 |
0.8M |
| 2022-02-15 |
29.20 |
29.39 |
28.96 |
29.13 |
0.7M |
| 2022-02-14 |
28.78 |
29.71 |
28.58 |
29.20 |
1.0M |
| 2022-02-11 |
29.29 |
29.93 |
28.75 |
28.94 |
1.1M |
| 2022-02-10 |
29.67 |
29.67 |
29.16 |
29.29 |
0.8M |
| 2022-02-09 |
29.41 |
29.69 |
29.29 |
29.54 |
0.8M |
| 2022-02-08 |
29.04 |
29.50 |
28.84 |
29.49 |
0.8M |
| 2022-02-07 |
28.94 |
29.50 |
28.94 |
29.21 |
0.8M |
| 2022-01-28 |
28.14 |
29.06 |
28.04 |
28.74 |
1.0M |
| 2022-01-27 |
29.06 |
29.29 |
27.98 |
28.03 |
1.2M |
| 2022-01-26 |
28.89 |
29.44 |
28.87 |
29.06 |
0.7M |
| 2022-01-25 |
30.10 |
30.10 |
28.79 |
28.86 |
1.6M |
| 2022-01-24 |
30.57 |
30.66 |
30.08 |
30.14 |
1.1M |
| 2022-01-21 |
30.79 |
31.08 |
30.55 |
30.79 |
1.1M |
| 2022-01-20 |
31.71 |
31.71 |
30.59 |
30.74 |
2.3M |
| 2022-01-19 |
31.34 |
32.06 |
31.31 |
31.79 |
1.5M |
| 2022-01-18 |
32.40 |
32.51 |
31.34 |
31.34 |
2.7M |
| 2022-01-17 |
32.22 |
32.69 |
32.16 |
32.40 |
1.5M |
| 2022-01-14 |
32.00 |
33.54 |
32.00 |
32.40 |
2.9M |
| 2022-01-13 |
32.66 |
32.79 |
32.09 |
32.11 |
2.2M |
| 2022-01-12 |
32.61 |
32.81 |
32.36 |
32.61 |
1.9M |
| 2022-01-11 |
32.79 |
33.00 |
32.43 |
32.60 |
2.7M |
| 2022-01-10 |
31.80 |
32.97 |
31.72 |
32.82 |
3.7M |
| 2022-01-07 |
32.12 |
32.27 |
31.79 |
31.79 |
1.9M |
| 2022-01-06 |
31.46 |
32.25 |
31.46 |
32.10 |
2.3M |
| 2022-01-05 |
31.77 |
31.77 |
31.02 |
31.58 |
1.9M |
| 2022-01-04 |
31.00 |
32.06 |
30.99 |
31.77 |
2.2M |