| 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 |
14.00 |
14.50 |
14.00 |
14.49 |
2.7M |
| 2022-12-29 |
14.17 |
14.37 |
14.02 |
14.02 |
1.7M |
| 2022-12-28 |
14.20 |
14.35 |
14.07 |
14.22 |
1.9M |
| 2022-12-27 |
14.57 |
14.59 |
14.30 |
14.32 |
1.8M |
| 2022-12-26 |
14.51 |
14.77 |
14.51 |
14.56 |
2.0M |
| 2022-12-23 |
14.12 |
14.51 |
14.11 |
14.45 |
2.5M |
| 2022-12-22 |
14.54 |
14.67 |
14.27 |
14.30 |
2.6M |
| 2022-12-21 |
14.84 |
14.84 |
14.40 |
14.47 |
2.1M |
| 2022-12-20 |
14.73 |
14.90 |
14.61 |
14.68 |
1.6M |
| 2022-12-19 |
14.99 |
15.09 |
14.62 |
14.71 |
1.8M |
| 2022-12-16 |
15.15 |
15.28 |
14.91 |
14.92 |
2.5M |
| 2022-12-15 |
15.24 |
15.39 |
15.02 |
15.26 |
2.3M |
| 2022-12-14 |
15.18 |
15.34 |
15.12 |
15.14 |
1.6M |
| 2022-12-13 |
15.25 |
15.45 |
15.18 |
15.18 |
2.2M |
| 2022-12-12 |
15.35 |
15.59 |
15.22 |
15.32 |
2.4M |
| 2022-12-09 |
15.40 |
15.50 |
15.15 |
15.31 |
3.5M |
| 2022-12-08 |
15.54 |
15.69 |
15.43 |
15.43 |
2.4M |
| 2022-12-07 |
15.60 |
15.81 |
15.50 |
15.68 |
2.8M |
| 2022-12-06 |
15.75 |
15.93 |
15.65 |
15.68 |
3.1M |
| 2022-12-05 |
15.60 |
15.92 |
15.55 |
15.81 |
3.8M |
| 2022-12-02 |
15.32 |
15.80 |
15.32 |
15.57 |
3.1M |
| 2022-12-01 |
15.38 |
15.59 |
15.35 |
15.38 |
3.1M |
| 2022-11-30 |
15.41 |
15.47 |
15.24 |
15.28 |
2.8M |
| 2022-11-29 |
15.18 |
15.43 |
15.08 |
15.41 |
3.6M |
| 2022-11-28 |
14.98 |
15.16 |
14.72 |
15.10 |
3.0M |
| 2022-11-25 |
15.08 |
15.20 |
15.00 |
15.01 |
2.4M |
| 2022-11-24 |
15.23 |
15.34 |
15.06 |
15.12 |
2.3M |
| 2022-11-23 |
15.37 |
15.42 |
15.01 |
15.18 |
3.9M |
| 2022-11-22 |
15.70 |
15.76 |
15.39 |
15.42 |
3.9M |
| 2022-11-21 |
15.74 |
16.00 |
15.48 |
15.68 |
4.8M |
| 2022-11-18 |
16.09 |
16.40 |
15.87 |
15.88 |
6.7M |
| 2022-11-17 |
16.28 |
16.40 |
15.75 |
15.99 |
10.8M |
| 2022-11-16 |
15.28 |
16.80 |
15.28 |
16.19 |
19.0M |
| 2022-11-15 |
15.04 |
15.38 |
15.04 |
15.27 |
2.8M |
| 2022-11-14 |
14.91 |
15.27 |
14.91 |
15.12 |
3.1M |
| 2022-11-11 |
15.43 |
15.46 |
14.88 |
14.91 |
4.2M |
| 2022-11-10 |
14.85 |
15.26 |
14.83 |
15.13 |
3.6M |
| 2022-11-09 |
15.10 |
15.15 |
14.90 |
14.97 |
1.8M |
| 2022-11-08 |
15.11 |
15.11 |
14.80 |
15.04 |
3.3M |
| 2022-11-07 |
14.73 |
15.26 |
14.68 |
15.01 |
5.0M |
| 2022-11-04 |
14.55 |
14.81 |
14.55 |
14.76 |
3.3M |
| 2022-11-03 |
14.41 |
14.58 |
14.34 |
14.47 |
2.3M |
| 2022-11-02 |
14.55 |
14.97 |
14.41 |
14.53 |
4.1M |
| 2022-11-01 |
14.42 |
14.51 |
14.27 |
14.47 |
2.5M |
| 2022-10-31 |
14.03 |
14.48 |
13.90 |
14.29 |
2.0M |
| 2022-10-28 |
14.50 |
14.57 |
14.03 |
14.15 |
2.9M |
| 2022-10-27 |
14.46 |
14.60 |
14.31 |
14.47 |
2.8M |
| 2022-10-26 |
13.90 |
14.42 |
13.82 |
14.29 |
3.3M |
| 2022-10-25 |
13.90 |
14.00 |
13.70 |
13.81 |
1.8M |
| 2022-10-24 |
14.12 |
14.48 |
13.85 |
13.91 |
2.7M |
| 2022-10-21 |
14.15 |
14.32 |
14.00 |
14.25 |
1.7M |
| 2022-10-20 |
14.05 |
14.25 |
13.88 |
14.15 |
2.2M |
| 2022-10-19 |
13.98 |
14.14 |
13.85 |
13.98 |
2.2M |
| 2022-10-18 |
13.98 |
14.05 |
13.81 |
13.94 |
1.6M |
| 2022-10-17 |
13.86 |
14.06 |
13.72 |
13.95 |
1.8M |
| 2022-10-14 |
13.64 |
13.97 |
13.64 |
13.83 |
2.4M |
| 2022-10-13 |
13.28 |
13.73 |
13.28 |
13.59 |
2.1M |
| 2022-10-12 |
12.91 |
13.43 |
12.83 |
13.40 |
1.8M |
| 2022-10-11 |
12.91 |
13.05 |
12.71 |
12.91 |
1.4M |
| 2022-10-10 |
13.30 |
13.38 |
12.90 |
12.91 |
1.6M |
| 2022-09-30 |
13.24 |
13.37 |
13.11 |
13.32 |
1.7M |
| 2022-09-29 |
13.47 |
13.59 |
13.05 |
13.16 |
2.2M |
| 2022-09-28 |
13.62 |
13.71 |
13.30 |
13.34 |
1.8M |
| 2022-09-27 |
13.17 |
13.66 |
13.15 |
13.62 |
2.8M |
| 2022-09-26 |
13.20 |
13.40 |
13.03 |
13.08 |
2.0M |
| 2022-09-23 |
13.85 |
13.89 |
13.31 |
13.35 |
2.9M |
| 2022-09-22 |
14.05 |
14.20 |
13.82 |
13.85 |
1.5M |
| 2022-09-21 |
13.80 |
14.18 |
13.57 |
14.08 |
2.3M |
| 2022-09-20 |
14.08 |
14.23 |
13.87 |
13.89 |
1.9M |
| 2022-09-19 |
14.60 |
14.62 |
13.70 |
13.97 |
3.2M |
| 2022-09-16 |
14.73 |
14.92 |
14.56 |
14.61 |
2.4M |
| 2022-09-15 |
14.91 |
15.07 |
14.51 |
14.73 |
2.6M |
| 2022-09-14 |
14.91 |
14.97 |
14.74 |
14.90 |
1.7M |
| 2022-09-13 |
15.03 |
15.19 |
14.94 |
15.02 |
2.3M |
| 2022-09-09 |
14.87 |
15.05 |
14.80 |
15.03 |
2.2M |
| 2022-09-08 |
15.05 |
15.15 |
14.84 |
14.87 |
3.3M |
| 2022-09-07 |
15.30 |
15.30 |
15.00 |
15.01 |
4.9M |
| 2022-09-06 |
15.59 |
15.59 |
15.16 |
15.29 |
5.7M |
| 2022-09-05 |
15.73 |
15.73 |
15.32 |
15.55 |
4.4M |
| 2022-09-02 |
15.25 |
15.78 |
15.19 |
15.71 |
5.6M |
| 2022-09-01 |
15.77 |
15.85 |
15.12 |
15.16 |
4.5M |
| 2022-08-31 |
15.68 |
16.11 |
15.57 |
15.63 |
6.6M |
| 2022-08-30 |
15.38 |
15.95 |
15.36 |
15.63 |
3.8M |
| 2022-08-29 |
14.97 |
15.65 |
14.77 |
15.53 |
5.2M |
| 2022-08-26 |
15.18 |
15.30 |
14.98 |
14.99 |
2.4M |
| 2022-08-25 |
15.30 |
15.38 |
14.90 |
15.10 |
3.4M |
| 2022-08-24 |
15.41 |
15.60 |
15.19 |
15.37 |
4.6M |
| 2022-08-23 |
15.76 |
15.78 |
15.29 |
15.42 |
7.0M |
| 2022-08-22 |
15.49 |
16.08 |
15.27 |
15.90 |
7.4M |
| 2022-08-19 |
15.08 |
16.58 |
15.03 |
15.64 |
12.7M |
| 2022-08-18 |
15.31 |
15.31 |
14.95 |
15.09 |
2.4M |
| 2022-08-17 |
15.18 |
15.30 |
15.06 |
15.29 |
1.7M |
| 2022-08-16 |
15.24 |
15.34 |
15.06 |
15.17 |
2.1M |
| 2022-08-15 |
15.48 |
15.48 |
15.17 |
15.24 |
1.9M |
| 2022-08-12 |
15.55 |
15.58 |
15.37 |
15.50 |
2.4M |
| 2022-08-11 |
15.15 |
15.50 |
15.10 |
15.47 |
3.4M |
| 2022-08-10 |
15.27 |
15.28 |
15.03 |
15.10 |
1.6M |
| 2022-08-09 |
15.25 |
15.36 |
15.07 |
15.18 |
1.9M |
| 2022-08-08 |
15.30 |
15.43 |
15.11 |
15.26 |
2.2M |
| 2022-08-05 |
14.90 |
15.38 |
14.85 |
15.33 |
3.9M |
| 2022-08-04 |
14.65 |
14.87 |
14.55 |
14.84 |
2.5M |
| 2022-08-03 |
14.59 |
14.91 |
14.49 |
14.50 |
2.9M |
| 2022-08-02 |
15.44 |
15.44 |
14.50 |
14.66 |
5.6M |
| 2022-08-01 |
15.59 |
15.70 |
15.40 |
15.60 |
2.5M |
| 2022-07-29 |
15.75 |
15.89 |
15.50 |
15.55 |
3.7M |
| 2022-07-28 |
15.98 |
16.04 |
15.77 |
15.81 |
4.0M |
| 2022-07-27 |
15.82 |
16.15 |
15.66 |
15.95 |
4.9M |
| 2022-07-26 |
15.15 |
16.16 |
15.15 |
15.77 |
6.3M |
| 2022-07-25 |
15.22 |
15.48 |
15.03 |
15.10 |
1.8M |
| 2022-07-22 |
15.61 |
15.75 |
15.18 |
15.25 |
3.6M |
| 2022-07-21 |
15.42 |
15.80 |
15.36 |
15.60 |
5.0M |
| 2022-07-20 |
15.41 |
15.45 |
15.25 |
15.35 |
2.3M |
| 2022-07-19 |
15.13 |
15.37 |
14.91 |
15.31 |
3.2M |
| 2022-07-18 |
14.60 |
15.02 |
14.60 |
15.01 |
2.0M |
| 2022-07-15 |
15.06 |
15.21 |
14.61 |
14.67 |
2.8M |
| 2022-07-14 |
15.20 |
15.23 |
15.02 |
15.06 |
1.8M |
| 2022-07-13 |
15.11 |
15.38 |
14.89 |
15.16 |
3.2M |
| 2022-07-12 |
14.84 |
15.62 |
14.58 |
15.15 |
4.4M |
| 2022-07-11 |
14.96 |
15.03 |
14.65 |
14.80 |
2.6M |
| 2022-07-08 |
14.99 |
15.34 |
14.91 |
15.02 |
3.1M |
| 2022-07-07 |
15.00 |
15.12 |
14.87 |
14.90 |
2.4M |
| 2022-07-06 |
15.31 |
15.39 |
14.96 |
15.03 |
2.3M |
| 2022-07-05 |
15.50 |
15.66 |
15.14 |
15.31 |
3.0M |
| 2022-07-04 |
15.56 |
15.65 |
15.39 |
15.61 |
2.7M |
| 2022-07-01 |
16.09 |
16.17 |
15.48 |
15.51 |
5.8M |
| 2022-06-30 |
16.00 |
16.41 |
15.92 |
16.10 |
4.3M |
| 2022-06-29 |
16.32 |
16.54 |
16.07 |
16.07 |
5.4M |
| 2022-06-28 |
16.10 |
16.34 |
15.96 |
16.31 |
3.7M |
| 2022-06-27 |
16.12 |
16.35 |
16.09 |
16.19 |
3.2M |
| 2022-06-24 |
16.16 |
16.24 |
16.02 |
16.10 |
2.7M |
| 2022-06-23 |
15.99 |
16.18 |
15.78 |
16.10 |
3.9M |
| 2022-06-22 |
16.70 |
16.70 |
16.09 |
16.10 |
4.5M |
| 2022-06-21 |
16.17 |
17.10 |
16.02 |
16.57 |
7.7M |
| 2022-06-20 |
16.02 |
16.45 |
15.93 |
16.21 |
4.7M |
| 2022-06-17 |
16.51 |
16.51 |
16.04 |
16.33 |
5.3M |
| 2022-06-16 |
16.25 |
16.74 |
16.22 |
16.59 |
6.7M |
| 2022-06-15 |
16.42 |
16.66 |
16.23 |
16.24 |
6.2M |
| 2022-06-14 |
16.50 |
16.60 |
15.90 |
16.42 |
8.4M |
| 2022-06-13 |
16.56 |
17.21 |
16.52 |
16.71 |
9.3M |
| 2022-06-10 |
16.59 |
17.18 |
16.56 |
16.73 |
13.8M |
| 2022-06-09 |
16.09 |
17.60 |
15.79 |
17.00 |
21.7M |
| 2022-06-08 |
16.03 |
16.17 |
15.55 |
16.00 |
6.6M |
| 2022-06-07 |
16.11 |
16.25 |
15.82 |
15.99 |
6.8M |
| 2022-06-06 |
16.60 |
16.60 |
15.92 |
16.15 |
14.2M |
| 2022-06-02 |
15.24 |
16.74 |
14.94 |
16.74 |
12.5M |
| 2022-06-01 |
15.07 |
15.45 |
15.04 |
15.22 |
3.4M |
| 2022-05-31 |
15.22 |
15.37 |
14.98 |
15.21 |
4.5M |
| 2022-05-30 |
14.97 |
15.64 |
14.76 |
15.38 |
6.0M |
| 2022-05-27 |
15.42 |
15.42 |
14.85 |
14.97 |
4.3M |
| 2022-05-26 |
15.43 |
15.46 |
15.12 |
15.40 |
4.2M |
| 2022-05-25 |
14.61 |
15.60 |
14.53 |
15.39 |
6.7M |
| 2022-05-24 |
15.46 |
15.47 |
14.61 |
14.61 |
4.8M |
| 2022-05-23 |
15.40 |
15.77 |
15.21 |
15.47 |
5.6M |
| 2022-05-20 |
15.09 |
15.19 |
14.94 |
15.02 |
2.8M |
| 2022-05-19 |
14.68 |
15.02 |
14.68 |
14.97 |
3.7M |
| 2022-05-18 |
15.36 |
15.68 |
14.97 |
15.08 |
6.0M |
| 2022-05-17 |
15.31 |
15.72 |
15.06 |
15.42 |
4.9M |
| 2022-05-16 |
15.31 |
15.67 |
15.31 |
15.37 |
5.8M |
| 2022-05-13 |
15.10 |
15.74 |
14.92 |
15.55 |
9.9M |
| 2022-05-12 |
14.57 |
15.49 |
14.55 |
15.01 |
9.6M |
| 2022-05-11 |
14.82 |
15.50 |
14.68 |
14.80 |
11.4M |
| 2022-05-10 |
15.50 |
15.98 |
14.92 |
15.02 |
16.5M |
| 2022-05-09 |
14.53 |
14.53 |
14.53 |
14.53 |
1.9M |
| 2022-05-06 |
13.15 |
13.34 |
13.01 |
13.21 |
2.5M |
| 2022-05-05 |
13.33 |
13.68 |
13.15 |
13.42 |
3.4M |
| 2022-04-29 |
13.01 |
14.03 |
13.00 |
13.58 |
4.4M |
| 2022-04-28 |
13.16 |
13.25 |
12.62 |
12.87 |
3.1M |
| 2022-04-27 |
12.70 |
13.20 |
12.36 |
13.15 |
4.1M |
| 2022-04-26 |
13.17 |
13.45 |
12.77 |
12.83 |
3.5M |
| 2022-04-25 |
14.24 |
14.24 |
13.16 |
13.17 |
3.9M |
| 2022-04-22 |
14.80 |
14.80 |
14.37 |
14.50 |
2.3M |
| 2022-04-21 |
15.28 |
15.48 |
14.80 |
14.80 |
2.6M |
| 2022-04-20 |
15.60 |
15.82 |
15.34 |
15.39 |
2.4M |
| 2022-04-19 |
15.36 |
15.64 |
15.24 |
15.55 |
1.6M |
| 2022-04-18 |
15.30 |
15.42 |
14.88 |
15.40 |
1.9M |
| 2022-04-15 |
15.80 |
15.80 |
15.33 |
15.35 |
3.0M |
| 2022-04-14 |
15.82 |
16.04 |
15.82 |
15.92 |
1.6M |
| 2022-04-13 |
16.16 |
16.30 |
15.79 |
15.82 |
2.7M |
| 2022-04-12 |
16.19 |
16.39 |
15.77 |
16.37 |
3.5M |
| 2022-04-11 |
16.82 |
16.82 |
15.91 |
15.97 |
3.4M |
| 2022-04-08 |
17.41 |
17.49 |
16.60 |
16.63 |
5.5M |
| 2022-04-07 |
17.94 |
18.16 |
17.51 |
17.51 |
4.4M |
| 2022-04-06 |
17.99 |
18.53 |
17.90 |
17.94 |
7.7M |
| 2022-04-01 |
17.17 |
17.72 |
17.01 |
17.61 |
5.0M |
| 2022-03-31 |
17.40 |
17.54 |
17.22 |
17.35 |
2.5M |
| 2022-03-30 |
17.39 |
17.47 |
17.05 |
17.41 |
2.8M |
| 2022-03-29 |
17.50 |
17.65 |
17.09 |
17.16 |
3.6M |
| 2022-03-28 |
17.39 |
17.77 |
17.22 |
17.48 |
5.8M |
| 2022-03-25 |
17.02 |
17.56 |
17.01 |
17.11 |
4.1M |
| 2022-03-24 |
17.13 |
17.17 |
16.91 |
17.01 |
2.6M |
| 2022-03-23 |
17.46 |
17.78 |
17.27 |
17.35 |
3.2M |
| 2022-03-22 |
17.21 |
17.59 |
16.89 |
17.41 |
4.5M |
| 2022-03-21 |
17.15 |
17.36 |
16.90 |
17.13 |
3.0M |
| 2022-03-18 |
17.08 |
17.30 |
16.95 |
17.11 |
3.2M |
| 2022-03-17 |
16.74 |
17.77 |
16.70 |
17.21 |
6.6M |
| 2022-03-16 |
16.29 |
16.69 |
15.71 |
16.51 |
4.0M |
| 2022-03-15 |
16.92 |
16.92 |
16.07 |
16.07 |
4.2M |
| 2022-03-14 |
17.24 |
17.31 |
16.96 |
16.96 |
3.0M |
| 2022-03-11 |
16.68 |
17.35 |
16.45 |
17.30 |
4.5M |
| 2022-03-10 |
16.78 |
17.21 |
16.70 |
16.88 |
3.9M |
| 2022-03-09 |
16.92 |
17.10 |
15.63 |
16.45 |
5.1M |
| 2022-03-08 |
17.42 |
17.64 |
16.79 |
16.90 |
4.0M |
| 2022-03-07 |
18.16 |
18.16 |
17.22 |
17.42 |
5.5M |
| 2022-03-04 |
18.09 |
18.36 |
17.92 |
18.19 |
4.3M |
| 2022-03-03 |
18.47 |
18.50 |
18.09 |
18.10 |
3.0M |
| 2022-03-02 |
18.08 |
18.47 |
17.95 |
18.40 |
3.4M |
| 2022-03-01 |
18.23 |
18.35 |
18.06 |
18.20 |
3.3M |
| 2022-02-28 |
18.33 |
18.43 |
17.52 |
18.19 |
6.0M |
| 2022-02-25 |
18.62 |
18.87 |
18.33 |
18.43 |
4.1M |
| 2022-02-24 |
19.34 |
19.36 |
18.30 |
18.45 |
7.8M |
| 2022-02-23 |
19.11 |
19.44 |
19.06 |
19.34 |
3.6M |
| 2022-02-22 |
19.20 |
19.25 |
18.92 |
19.01 |
4.5M |
| 2022-02-21 |
19.18 |
19.54 |
19.16 |
19.48 |
4.5M |
| 2022-02-18 |
19.03 |
19.24 |
18.89 |
19.20 |
2.8M |
| 2022-02-17 |
19.31 |
19.42 |
19.02 |
19.14 |
4.3M |
| 2022-02-16 |
19.37 |
19.54 |
19.26 |
19.38 |
3.2M |
| 2022-02-15 |
19.08 |
19.57 |
19.08 |
19.29 |
3.4M |
| 2022-02-14 |
18.86 |
19.28 |
18.73 |
19.05 |
3.5M |
| 2022-02-11 |
19.69 |
19.88 |
19.07 |
19.10 |
6.2M |
| 2022-02-10 |
19.63 |
19.92 |
19.41 |
19.68 |
6.2M |
| 2022-02-09 |
19.17 |
19.58 |
19.15 |
19.58 |
6.3M |
| 2022-02-08 |
18.90 |
19.23 |
18.76 |
19.23 |
4.9M |
| 2022-02-07 |
19.19 |
19.19 |
18.88 |
18.91 |
4.9M |
| 2022-01-28 |
18.99 |
19.22 |
18.76 |
18.90 |
4.5M |
| 2022-01-27 |
19.48 |
19.50 |
18.84 |
18.86 |
6.5M |
| 2022-01-26 |
19.56 |
19.87 |
19.29 |
19.40 |
5.1M |
| 2022-01-25 |
20.28 |
20.66 |
19.44 |
19.49 |
9.0M |
| 2022-01-24 |
20.72 |
21.00 |
20.14 |
20.46 |
12.5M |
| 2022-01-21 |
21.58 |
21.75 |
20.82 |
20.84 |
6.7M |
| 2022-01-20 |
22.38 |
22.42 |
21.39 |
21.46 |
8.1M |
| 2022-01-19 |
22.33 |
22.82 |
22.22 |
22.38 |
7.0M |
| 2022-01-18 |
23.30 |
23.47 |
22.10 |
22.30 |
12.0M |
| 2022-01-17 |
23.47 |
24.00 |
23.12 |
23.27 |
15.0M |
| 2022-01-14 |
23.25 |
23.94 |
23.14 |
23.47 |
6.2M |
| 2022-01-13 |
23.90 |
24.20 |
23.20 |
23.25 |
7.9M |
| 2022-01-12 |
24.22 |
24.44 |
23.50 |
24.01 |
9.2M |
| 2022-01-11 |
26.49 |
26.70 |
23.89 |
24.21 |
16.7M |
| 2022-01-10 |
26.61 |
26.98 |
25.60 |
26.54 |
6.8M |
| 2022-01-07 |
27.90 |
28.30 |
26.50 |
26.58 |
12.7M |
| 2022-01-06 |
27.37 |
29.14 |
26.21 |
28.10 |
17.8M |
| 2022-01-05 |
27.00 |
29.29 |
26.90 |
27.30 |
22.3M |
| 2022-01-04 |
25.37 |
27.17 |
25.20 |
26.68 |
17.1M |