| 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 |
13.75 |
14.27 |
13.75 |
14.18 |
11.7M |
| 2022-12-29 |
13.93 |
14.28 |
13.70 |
13.73 |
9.2M |
| 2022-12-28 |
14.34 |
14.43 |
13.96 |
14.03 |
8.8M |
| 2022-12-27 |
14.34 |
14.45 |
14.11 |
14.35 |
7.2M |
| 2022-12-26 |
14.12 |
14.45 |
14.11 |
14.45 |
10.1M |
| 2022-12-23 |
13.73 |
14.85 |
13.70 |
14.24 |
17.4M |
| 2022-12-22 |
14.20 |
14.46 |
13.81 |
13.83 |
10.6M |
| 2022-12-21 |
13.98 |
14.47 |
13.71 |
14.27 |
12.7M |
| 2022-12-20 |
14.56 |
14.80 |
14.06 |
14.21 |
14.1M |
| 2022-12-19 |
14.10 |
14.42 |
13.76 |
14.14 |
11.1M |
| 2022-12-16 |
14.11 |
14.34 |
13.91 |
14.14 |
9.5M |
| 2022-12-15 |
13.92 |
14.85 |
13.83 |
14.31 |
17.0M |
| 2022-12-14 |
13.76 |
13.97 |
13.61 |
13.93 |
7.1M |
| 2022-12-13 |
13.86 |
13.99 |
13.66 |
13.74 |
7.3M |
| 2022-12-12 |
13.82 |
14.23 |
13.81 |
13.93 |
7.5M |
| 2022-12-09 |
13.97 |
14.00 |
13.74 |
13.82 |
7.1M |
| 2022-12-08 |
14.23 |
14.27 |
13.80 |
13.97 |
8.9M |
| 2022-12-07 |
14.14 |
14.29 |
14.07 |
14.23 |
9.7M |
| 2022-12-06 |
14.42 |
14.43 |
14.06 |
14.19 |
12.1M |
| 2022-12-05 |
14.80 |
14.90 |
14.17 |
14.43 |
21.5M |
| 2022-12-02 |
13.41 |
14.77 |
13.39 |
14.77 |
15.2M |
| 2022-12-01 |
13.54 |
13.65 |
13.41 |
13.43 |
9.3M |
| 2022-11-30 |
13.67 |
13.70 |
13.33 |
13.43 |
10.8M |
| 2022-11-29 |
13.00 |
13.83 |
12.91 |
13.58 |
23.5M |
| 2022-11-28 |
13.03 |
13.98 |
12.81 |
13.09 |
29.7M |
| 2022-11-25 |
14.18 |
14.18 |
14.18 |
14.18 |
2.2M |
| 2022-11-24 |
15.60 |
16.04 |
15.53 |
15.75 |
9.7M |
| 2022-11-23 |
15.88 |
15.94 |
15.33 |
15.51 |
8.9M |
| 2022-11-22 |
16.34 |
16.42 |
15.75 |
15.97 |
13.1M |
| 2022-11-21 |
16.42 |
16.71 |
15.81 |
16.58 |
16.2M |
| 2022-11-18 |
16.67 |
17.05 |
16.32 |
16.41 |
14.7M |
| 2022-11-17 |
17.02 |
17.40 |
16.54 |
16.85 |
17.2M |
| 2022-11-16 |
16.74 |
17.48 |
16.74 |
17.02 |
20.8M |
| 2022-11-15 |
16.58 |
16.99 |
16.49 |
16.70 |
18.2M |
| 2022-11-14 |
16.74 |
17.31 |
16.60 |
17.20 |
24.8M |
| 2022-11-11 |
17.50 |
18.00 |
16.66 |
16.69 |
42.4M |
| 2022-11-10 |
14.95 |
16.49 |
14.90 |
16.49 |
20.1M |
| 2022-11-09 |
15.23 |
15.30 |
14.88 |
14.99 |
6.5M |
| 2022-11-08 |
15.14 |
15.49 |
15.03 |
15.32 |
10.5M |
| 2022-11-07 |
14.64 |
15.22 |
14.46 |
15.12 |
12.2M |
| 2022-11-04 |
13.98 |
15.00 |
13.88 |
14.78 |
14.9M |
| 2022-11-03 |
14.15 |
14.36 |
13.68 |
13.87 |
11.6M |
| 2022-11-02 |
14.66 |
14.91 |
14.36 |
14.37 |
15.5M |
| 2022-11-01 |
13.99 |
14.05 |
13.76 |
14.05 |
6.2M |
| 2022-10-31 |
13.40 |
14.12 |
13.20 |
13.88 |
6.7M |
| 2022-10-28 |
14.41 |
14.42 |
13.35 |
13.48 |
8.1M |
| 2022-10-27 |
14.50 |
14.80 |
14.38 |
14.41 |
4.9M |
| 2022-10-26 |
14.25 |
14.90 |
14.19 |
14.53 |
6.1M |
| 2022-10-25 |
14.15 |
14.35 |
13.93 |
14.27 |
3.8M |
| 2022-10-24 |
14.82 |
15.21 |
14.16 |
14.21 |
7.0M |
| 2022-10-21 |
15.24 |
15.31 |
14.80 |
14.90 |
4.7M |
| 2022-10-20 |
15.11 |
15.50 |
15.00 |
15.25 |
5.8M |
| 2022-10-19 |
15.35 |
15.41 |
14.95 |
15.13 |
5.0M |
| 2022-10-18 |
15.64 |
15.70 |
15.31 |
15.42 |
4.9M |
| 2022-10-17 |
15.31 |
15.83 |
15.29 |
15.60 |
8.3M |
| 2022-10-14 |
15.45 |
15.80 |
15.24 |
15.30 |
8.7M |
| 2022-10-13 |
15.60 |
16.00 |
15.39 |
15.42 |
7.7M |
| 2022-10-12 |
15.10 |
15.65 |
15.00 |
15.65 |
7.2M |
| 2022-10-11 |
14.98 |
15.32 |
14.84 |
15.26 |
5.2M |
| 2022-10-10 |
15.18 |
15.27 |
14.57 |
15.18 |
8.4M |
| 2022-09-30 |
13.83 |
15.18 |
13.80 |
15.18 |
9.0M |
| 2022-09-29 |
14.06 |
14.13 |
13.67 |
13.80 |
2.4M |
| 2022-09-28 |
14.30 |
14.39 |
13.82 |
13.87 |
3.0M |
| 2022-09-27 |
14.00 |
14.45 |
13.98 |
14.45 |
3.2M |
| 2022-09-26 |
14.35 |
14.37 |
13.96 |
14.09 |
4.4M |
| 2022-09-23 |
15.13 |
15.25 |
14.41 |
14.53 |
3.9M |
| 2022-09-22 |
15.21 |
15.55 |
15.10 |
15.13 |
2.4M |
| 2022-09-21 |
15.27 |
15.47 |
14.73 |
15.40 |
3.2M |
| 2022-09-20 |
15.14 |
15.40 |
15.14 |
15.27 |
2.4M |
| 2022-09-19 |
15.60 |
15.73 |
15.01 |
15.14 |
4.6M |
| 2022-09-16 |
15.74 |
16.15 |
15.60 |
15.62 |
5.2M |
| 2022-09-15 |
16.12 |
16.21 |
15.38 |
15.80 |
6.8M |
| 2022-09-14 |
16.09 |
16.22 |
15.85 |
16.12 |
5.9M |
| 2022-09-13 |
16.62 |
17.08 |
16.31 |
16.40 |
6.5M |
| 2022-09-09 |
17.17 |
17.20 |
16.37 |
16.49 |
7.4M |
| 2022-09-08 |
17.55 |
17.65 |
16.90 |
16.93 |
8.9M |
| 2022-09-07 |
17.60 |
17.87 |
17.32 |
17.50 |
9.1M |
| 2022-09-06 |
17.33 |
17.94 |
16.90 |
17.67 |
11.1M |
| 2022-09-05 |
17.40 |
17.55 |
16.79 |
17.23 |
10.3M |
| 2022-09-02 |
15.79 |
17.35 |
15.75 |
16.90 |
12.5M |
| 2022-09-01 |
16.50 |
16.63 |
15.74 |
15.85 |
8.3M |
| 2022-08-31 |
16.63 |
17.39 |
16.33 |
16.53 |
8.8M |
| 2022-08-30 |
17.01 |
17.45 |
16.91 |
17.10 |
6.7M |
| 2022-08-29 |
17.17 |
17.38 |
16.48 |
16.97 |
10.1M |
| 2022-08-26 |
18.00 |
18.10 |
17.60 |
17.64 |
9.9M |
| 2022-08-25 |
18.58 |
18.89 |
17.50 |
18.35 |
16.8M |
| 2022-08-24 |
17.80 |
18.78 |
17.68 |
18.41 |
25.7M |
| 2022-08-23 |
17.79 |
18.03 |
17.53 |
17.98 |
18.7M |
| 2022-08-22 |
17.22 |
18.34 |
17.00 |
18.18 |
33.5M |
| 2022-08-19 |
16.44 |
17.94 |
16.40 |
17.47 |
32.9M |
| 2022-08-18 |
16.88 |
16.88 |
16.12 |
16.31 |
9.3M |
| 2022-08-17 |
16.89 |
17.04 |
16.77 |
16.92 |
5.8M |
| 2022-08-16 |
17.04 |
17.12 |
16.75 |
16.83 |
4.9M |
| 2022-08-15 |
17.19 |
17.19 |
16.80 |
17.04 |
3.8M |
| 2022-08-12 |
17.22 |
17.55 |
17.00 |
17.13 |
7.1M |
| 2022-08-11 |
16.24 |
17.28 |
16.21 |
17.27 |
10.0M |
| 2022-08-10 |
16.25 |
16.29 |
16.00 |
16.14 |
2.6M |
| 2022-08-09 |
16.37 |
16.40 |
16.04 |
16.22 |
2.8M |
| 2022-08-08 |
16.57 |
16.59 |
16.27 |
16.35 |
3.9M |
| 2022-08-05 |
16.17 |
16.65 |
16.04 |
16.62 |
5.5M |
| 2022-08-04 |
15.61 |
16.20 |
15.60 |
16.04 |
4.2M |
| 2022-08-03 |
15.70 |
16.10 |
15.50 |
15.54 |
4.2M |
| 2022-08-02 |
16.66 |
16.66 |
15.50 |
15.83 |
5.4M |
| 2022-08-01 |
16.68 |
16.97 |
16.44 |
16.82 |
3.3M |
| 2022-07-29 |
17.09 |
17.11 |
16.71 |
16.72 |
3.4M |
| 2022-07-28 |
17.09 |
17.20 |
16.95 |
17.03 |
4.2M |
| 2022-07-27 |
17.30 |
17.30 |
16.90 |
17.09 |
4.2M |
| 2022-07-26 |
16.87 |
17.77 |
16.80 |
17.33 |
7.9M |
| 2022-07-25 |
16.81 |
17.05 |
16.52 |
16.89 |
3.3M |
| 2022-07-22 |
17.21 |
17.21 |
16.43 |
16.68 |
5.4M |
| 2022-07-21 |
16.96 |
17.65 |
16.86 |
17.42 |
9.7M |
| 2022-07-20 |
16.94 |
17.09 |
16.77 |
16.99 |
3.6M |
| 2022-07-19 |
16.50 |
16.86 |
16.45 |
16.82 |
4.4M |
| 2022-07-18 |
16.02 |
16.64 |
15.93 |
16.50 |
5.5M |
| 2022-07-15 |
16.90 |
16.90 |
16.00 |
16.08 |
7.4M |
| 2022-07-14 |
16.96 |
17.11 |
16.77 |
16.87 |
3.7M |
| 2022-07-13 |
16.88 |
17.14 |
16.85 |
16.96 |
3.1M |
| 2022-07-12 |
17.16 |
17.30 |
16.78 |
16.88 |
3.8M |
| 2022-07-11 |
17.48 |
17.55 |
17.02 |
17.20 |
5.2M |
| 2022-07-08 |
17.01 |
17.52 |
16.99 |
17.36 |
6.6M |
| 2022-07-07 |
16.64 |
17.27 |
16.58 |
17.07 |
4.7M |
| 2022-07-06 |
17.00 |
17.08 |
16.52 |
16.66 |
4.4M |
| 2022-07-05 |
17.11 |
17.25 |
16.80 |
16.99 |
4.7M |
| 2022-07-04 |
17.24 |
17.27 |
16.70 |
17.10 |
6.6M |
| 2022-07-01 |
17.22 |
17.32 |
16.97 |
17.12 |
4.5M |
| 2022-06-30 |
17.10 |
17.38 |
16.94 |
17.23 |
6.3M |
| 2022-06-29 |
17.62 |
17.81 |
17.08 |
17.10 |
8.0M |
| 2022-06-28 |
17.54 |
17.69 |
17.07 |
17.62 |
7.2M |
| 2022-06-27 |
17.63 |
17.89 |
17.44 |
17.54 |
8.1M |
| 2022-06-24 |
17.70 |
18.36 |
17.50 |
17.58 |
14.5M |
| 2022-06-23 |
19.30 |
19.46 |
17.29 |
17.90 |
25.0M |
| 2022-06-22 |
20.11 |
20.31 |
19.00 |
19.21 |
9.8M |
| 2022-06-21 |
20.07 |
20.79 |
19.68 |
20.11 |
11.4M |
| 2022-06-20 |
20.62 |
20.86 |
20.08 |
20.08 |
9.9M |
| 2022-06-17 |
20.61 |
21.19 |
20.02 |
20.70 |
14.1M |
| 2022-06-16 |
19.98 |
21.95 |
19.55 |
20.99 |
22.0M |
| 2022-06-15 |
19.32 |
20.15 |
18.92 |
19.95 |
16.4M |
| 2022-06-14 |
19.13 |
19.50 |
18.85 |
19.35 |
15.4M |
| 2022-06-13 |
18.07 |
19.72 |
17.99 |
19.72 |
26.7M |
| 2022-06-10 |
16.60 |
18.33 |
16.46 |
17.93 |
16.8M |
| 2022-06-09 |
17.27 |
17.28 |
16.68 |
16.81 |
10.8M |
| 2022-06-08 |
16.70 |
17.34 |
16.55 |
17.30 |
15.1M |
| 2022-06-07 |
16.36 |
17.13 |
16.18 |
16.70 |
13.1M |
| 2022-06-06 |
16.05 |
16.45 |
15.89 |
16.35 |
7.9M |
| 2022-06-02 |
16.14 |
16.14 |
15.79 |
16.01 |
8.1M |
| 2022-06-01 |
16.09 |
16.70 |
15.98 |
16.24 |
12.9M |
| 2022-05-31 |
15.80 |
16.26 |
15.58 |
16.09 |
13.1M |
| 2022-05-30 |
16.50 |
16.85 |
15.91 |
16.21 |
17.3M |
| 2022-05-27 |
16.09 |
16.14 |
15.57 |
16.05 |
11.0M |
| 2022-05-26 |
15.66 |
16.10 |
15.32 |
15.91 |
13.1M |
| 2022-05-25 |
14.61 |
15.76 |
14.60 |
15.70 |
12.3M |
| 2022-05-24 |
15.47 |
15.64 |
14.52 |
14.54 |
8.5M |
| 2022-05-23 |
15.55 |
15.88 |
15.38 |
15.50 |
8.9M |
| 2022-05-20 |
15.36 |
15.41 |
15.07 |
15.22 |
7.2M |
| 2022-05-19 |
14.65 |
15.37 |
14.55 |
15.28 |
9.6M |
| 2022-05-18 |
15.85 |
15.88 |
15.05 |
15.09 |
12.6M |
| 2022-05-17 |
15.26 |
15.50 |
14.71 |
15.42 |
10.1M |
| 2022-05-16 |
15.00 |
15.30 |
14.87 |
15.09 |
7.4M |
| 2022-05-13 |
14.94 |
15.10 |
14.77 |
14.96 |
4.9M |
| 2022-05-12 |
14.58 |
15.26 |
14.53 |
14.97 |
8.1M |
| 2022-05-11 |
14.87 |
15.31 |
14.74 |
14.77 |
11.7M |
| 2022-05-10 |
14.88 |
14.98 |
14.50 |
14.97 |
8.3M |
| 2022-05-09 |
15.01 |
15.33 |
14.81 |
14.96 |
10.2M |
| 2022-05-06 |
14.20 |
14.88 |
14.05 |
14.57 |
7.8M |
| 2022-05-05 |
14.60 |
14.88 |
14.19 |
14.67 |
11.4M |
| 2022-04-29 |
13.34 |
14.48 |
13.34 |
14.48 |
8.5M |
| 2022-04-28 |
13.71 |
13.84 |
12.95 |
13.16 |
8.5M |
| 2022-04-27 |
13.17 |
13.88 |
12.88 |
13.79 |
9.5M |
| 2022-04-26 |
14.05 |
14.22 |
13.50 |
13.54 |
6.2M |
| 2022-04-25 |
15.00 |
15.00 |
13.90 |
13.91 |
8.2M |
| 2022-04-22 |
15.81 |
15.83 |
15.35 |
15.35 |
6.0M |
| 2022-04-21 |
16.90 |
17.05 |
15.82 |
15.88 |
7.2M |
| 2022-04-20 |
17.44 |
17.56 |
16.70 |
16.87 |
6.6M |
| 2022-04-19 |
16.50 |
17.25 |
16.42 |
17.25 |
8.7M |
| 2022-04-18 |
16.42 |
16.76 |
15.90 |
16.65 |
8.1M |
| 2022-04-15 |
17.30 |
17.30 |
16.35 |
16.55 |
10.7M |
| 2022-04-14 |
17.46 |
17.83 |
17.35 |
17.50 |
7.1M |
| 2022-04-13 |
18.46 |
18.67 |
17.55 |
17.60 |
9.9M |
| 2022-04-12 |
17.94 |
18.45 |
17.60 |
18.43 |
10.4M |
| 2022-04-11 |
18.20 |
18.30 |
17.43 |
17.61 |
11.4M |
| 2022-04-08 |
19.75 |
19.80 |
18.45 |
18.61 |
14.7M |
| 2022-04-07 |
19.62 |
20.27 |
19.32 |
19.80 |
13.8M |
| 2022-04-06 |
20.28 |
20.85 |
19.60 |
19.85 |
21.3M |
| 2022-04-01 |
19.26 |
20.21 |
18.93 |
19.99 |
21.2M |
| 2022-03-31 |
19.00 |
19.54 |
18.78 |
19.40 |
15.4M |
| 2022-03-30 |
19.27 |
19.35 |
18.74 |
19.07 |
12.1M |
| 2022-03-29 |
19.24 |
19.64 |
18.81 |
19.26 |
15.3M |
| 2022-03-28 |
19.08 |
19.83 |
18.80 |
19.40 |
21.5M |
| 2022-03-25 |
18.28 |
19.25 |
18.28 |
18.84 |
20.3M |
| 2022-03-24 |
18.48 |
18.80 |
17.91 |
18.12 |
19.3M |
| 2022-03-23 |
18.40 |
20.56 |
18.15 |
19.32 |
25.9M |
| 2022-03-22 |
17.87 |
18.71 |
17.55 |
18.69 |
12.6M |
| 2022-03-21 |
17.81 |
18.03 |
17.47 |
17.91 |
7.1M |
| 2022-03-18 |
17.89 |
18.09 |
17.66 |
17.81 |
6.4M |
| 2022-03-17 |
17.76 |
18.39 |
17.70 |
17.98 |
9.3M |
| 2022-03-16 |
17.44 |
17.76 |
16.70 |
17.65 |
8.4M |
| 2022-03-15 |
17.87 |
18.10 |
17.15 |
17.17 |
8.2M |
| 2022-03-14 |
18.38 |
18.50 |
17.88 |
17.88 |
6.7M |
| 2022-03-11 |
18.11 |
18.74 |
17.89 |
18.55 |
10.0M |
| 2022-03-10 |
18.70 |
19.08 |
18.32 |
18.47 |
10.1M |
| 2022-03-09 |
18.62 |
18.78 |
17.18 |
18.29 |
12.7M |
| 2022-03-08 |
19.30 |
19.55 |
18.56 |
18.62 |
10.6M |
| 2022-03-07 |
20.10 |
20.28 |
19.29 |
19.35 |
10.9M |
| 2022-03-04 |
19.87 |
20.63 |
19.70 |
20.50 |
15.1M |
| 2022-03-03 |
20.28 |
20.42 |
19.88 |
20.04 |
11.0M |
| 2022-03-02 |
20.10 |
20.71 |
20.01 |
20.24 |
11.4M |
| 2022-03-01 |
21.03 |
21.08 |
20.35 |
20.52 |
24.6M |
| 2022-02-28 |
20.18 |
21.88 |
19.57 |
21.58 |
30.6M |
| 2022-02-25 |
19.90 |
20.29 |
19.71 |
19.89 |
12.7M |
| 2022-02-24 |
21.00 |
21.13 |
19.31 |
19.84 |
23.0M |
| 2022-02-23 |
22.06 |
22.15 |
21.28 |
21.44 |
19.8M |
| 2022-02-22 |
23.65 |
23.68 |
21.73 |
22.16 |
34.2M |
| 2022-02-21 |
23.60 |
25.33 |
23.02 |
24.14 |
34.7M |
| 2022-02-18 |
22.22 |
23.39 |
22.21 |
23.12 |
24.9M |
| 2022-02-17 |
21.66 |
22.45 |
21.35 |
21.77 |
14.7M |
| 2022-02-16 |
22.79 |
23.10 |
21.85 |
22.04 |
16.8M |
| 2022-02-15 |
23.69 |
23.85 |
22.20 |
22.43 |
21.0M |
| 2022-02-14 |
25.90 |
26.29 |
23.69 |
23.80 |
31.8M |
| 2022-02-11 |
29.44 |
29.44 |
25.75 |
26.32 |
47.3M |
| 2022-02-10 |
26.76 |
26.76 |
26.76 |
26.76 |
3.0M |
| 2022-02-09 |
24.33 |
24.33 |
24.33 |
24.33 |
1.7M |
| 2022-02-08 |
20.02 |
22.12 |
20.02 |
22.12 |
5.4M |
| 2022-02-07 |
21.24 |
21.27 |
19.90 |
20.11 |
7.7M |
| 2022-01-28 |
21.51 |
21.73 |
20.57 |
20.66 |
6.1M |
| 2022-01-27 |
21.80 |
21.92 |
20.76 |
21.03 |
7.3M |
| 2022-01-26 |
22.10 |
22.47 |
21.26 |
21.88 |
7.9M |
| 2022-01-25 |
23.72 |
24.05 |
21.95 |
22.06 |
10.2M |
| 2022-01-24 |
23.27 |
24.35 |
23.14 |
23.77 |
11.4M |
| 2022-01-21 |
24.55 |
25.17 |
23.02 |
23.27 |
15.8M |
| 2022-01-20 |
25.99 |
26.16 |
24.50 |
25.12 |
14.9M |
| 2022-01-19 |
27.29 |
27.75 |
25.83 |
25.83 |
19.0M |
| 2022-01-18 |
28.03 |
28.85 |
27.23 |
28.70 |
22.7M |
| 2022-01-17 |
28.00 |
28.55 |
26.77 |
27.73 |
28.8M |
| 2022-01-14 |
24.21 |
27.28 |
24.21 |
26.53 |
29.6M |
| 2022-01-13 |
24.15 |
25.71 |
24.00 |
24.80 |
21.2M |
| 2022-01-12 |
23.88 |
24.66 |
23.40 |
24.26 |
17.2M |
| 2022-01-11 |
25.75 |
25.88 |
23.51 |
23.61 |
16.3M |
| 2022-01-10 |
26.29 |
26.50 |
24.88 |
25.46 |
16.6M |
| 2022-01-07 |
28.29 |
29.13 |
26.18 |
26.33 |
15.6M |
| 2022-01-06 |
28.75 |
29.33 |
27.18 |
28.01 |
15.8M |
| 2022-01-05 |
30.33 |
31.32 |
28.50 |
30.04 |
14.3M |
| 2022-01-04 |
29.60 |
31.65 |
29.09 |
30.07 |
18.5M |