| 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 |
15.63 |
15.93 |
15.51 |
15.92 |
1.2M |
| 2022-12-29 |
15.71 |
15.74 |
15.52 |
15.55 |
1.2M |
| 2022-12-28 |
15.45 |
15.80 |
15.02 |
15.71 |
1.4M |
| 2022-12-27 |
15.80 |
15.80 |
15.40 |
15.45 |
0.8M |
| 2022-12-26 |
15.37 |
15.70 |
15.37 |
15.66 |
0.8M |
| 2022-12-23 |
15.25 |
15.58 |
15.17 |
15.37 |
0.9M |
| 2022-12-22 |
15.50 |
15.82 |
15.23 |
15.35 |
1.0M |
| 2022-12-21 |
15.39 |
15.63 |
15.27 |
15.37 |
0.9M |
| 2022-12-20 |
15.34 |
15.55 |
15.10 |
15.37 |
0.8M |
| 2022-12-19 |
15.87 |
15.89 |
15.31 |
15.43 |
1.1M |
| 2022-12-16 |
15.82 |
15.85 |
15.58 |
15.80 |
1.1M |
| 2022-12-15 |
16.06 |
16.08 |
15.70 |
15.76 |
1.1M |
| 2022-12-14 |
15.82 |
16.30 |
15.79 |
15.89 |
1.4M |
| 2022-12-13 |
16.14 |
16.14 |
15.80 |
16.00 |
1.4M |
| 2022-12-12 |
16.00 |
16.04 |
15.76 |
16.00 |
2.0M |
| 2022-12-09 |
16.13 |
16.19 |
15.91 |
15.98 |
1.3M |
| 2022-12-08 |
16.09 |
16.26 |
15.90 |
16.03 |
2.4M |
| 2022-12-07 |
15.64 |
16.07 |
15.52 |
16.03 |
2.9M |
| 2022-12-06 |
15.80 |
15.87 |
15.47 |
15.64 |
1.7M |
| 2022-12-05 |
15.40 |
15.87 |
15.35 |
15.83 |
2.2M |
| 2022-12-02 |
15.05 |
15.35 |
15.03 |
15.30 |
1.5M |
| 2022-12-01 |
15.04 |
15.35 |
15.03 |
15.06 |
1.0M |
| 2022-11-30 |
15.17 |
15.33 |
14.88 |
14.99 |
1.2M |
| 2022-11-29 |
14.82 |
15.19 |
14.55 |
15.09 |
1.0M |
| 2022-11-28 |
15.10 |
15.31 |
14.60 |
14.91 |
1.0M |
| 2022-11-25 |
15.27 |
15.48 |
15.12 |
15.16 |
0.9M |
| 2022-11-24 |
14.94 |
15.28 |
14.94 |
15.24 |
0.9M |
| 2022-11-23 |
15.30 |
15.35 |
14.85 |
14.98 |
1.0M |
| 2022-11-22 |
15.65 |
15.69 |
15.20 |
15.30 |
1.2M |
| 2022-11-21 |
15.56 |
15.77 |
15.43 |
15.63 |
1.8M |
| 2022-11-18 |
15.70 |
15.80 |
15.51 |
15.64 |
1.8M |
| 2022-11-17 |
15.49 |
15.71 |
15.37 |
15.70 |
2.1M |
| 2022-11-16 |
15.29 |
15.64 |
15.20 |
15.48 |
1.6M |
| 2022-11-15 |
15.06 |
15.29 |
14.93 |
15.29 |
1.4M |
| 2022-11-14 |
15.12 |
15.35 |
14.96 |
15.06 |
1.3M |
| 2022-11-11 |
15.35 |
15.52 |
14.92 |
14.99 |
2.6M |
| 2022-11-10 |
15.00 |
15.35 |
14.76 |
15.28 |
1.9M |
| 2022-11-09 |
15.07 |
15.30 |
14.92 |
15.00 |
1.0M |
| 2022-11-08 |
15.03 |
15.45 |
14.81 |
15.18 |
1.4M |
| 2022-11-07 |
14.97 |
15.10 |
14.80 |
15.03 |
1.0M |
| 2022-11-04 |
14.83 |
15.01 |
14.71 |
14.92 |
0.9M |
| 2022-11-03 |
14.66 |
14.89 |
14.55 |
14.76 |
1.1M |
| 2022-11-02 |
14.86 |
14.97 |
14.61 |
14.67 |
1.2M |
| 2022-11-01 |
14.50 |
14.80 |
14.44 |
14.76 |
1.3M |
| 2022-10-31 |
14.02 |
14.54 |
13.80 |
14.41 |
1.6M |
| 2022-10-28 |
14.52 |
14.71 |
13.90 |
13.90 |
1.2M |
| 2022-10-27 |
14.37 |
14.82 |
14.37 |
14.64 |
1.2M |
| 2022-10-26 |
13.88 |
14.41 |
13.88 |
14.27 |
1.1M |
| 2022-10-25 |
14.11 |
14.11 |
13.75 |
13.88 |
0.9M |
| 2022-10-24 |
14.49 |
14.49 |
14.01 |
14.11 |
0.8M |
| 2022-10-21 |
14.44 |
14.47 |
14.18 |
14.26 |
0.8M |
| 2022-10-20 |
14.34 |
14.60 |
14.20 |
14.32 |
0.7M |
| 2022-10-19 |
14.53 |
14.71 |
14.30 |
14.44 |
0.9M |
| 2022-10-18 |
14.51 |
14.65 |
14.26 |
14.52 |
1.0M |
| 2022-10-17 |
14.18 |
14.56 |
14.18 |
14.47 |
0.9M |
| 2022-10-14 |
14.07 |
14.43 |
14.07 |
14.30 |
0.9M |
| 2022-10-13 |
13.91 |
14.14 |
13.87 |
14.07 |
0.8M |
| 2022-10-12 |
13.71 |
13.99 |
13.40 |
13.98 |
1.0M |
| 2022-10-11 |
13.35 |
13.80 |
13.31 |
13.71 |
1.2M |
| 2022-10-10 |
13.75 |
13.75 |
13.24 |
13.28 |
1.1M |
| 2022-09-30 |
14.04 |
14.18 |
13.44 |
13.45 |
0.9M |
| 2022-09-29 |
13.88 |
14.11 |
13.75 |
13.78 |
0.9M |
| 2022-09-28 |
13.99 |
14.15 |
13.80 |
13.80 |
0.8M |
| 2022-09-27 |
13.64 |
13.96 |
13.59 |
13.93 |
0.9M |
| 2022-09-26 |
13.81 |
13.92 |
13.50 |
13.62 |
0.8M |
| 2022-09-23 |
14.23 |
14.31 |
13.86 |
13.97 |
0.8M |
| 2022-09-22 |
14.37 |
14.42 |
14.12 |
14.17 |
0.7M |
| 2022-09-21 |
14.25 |
14.44 |
14.05 |
14.36 |
0.6M |
| 2022-09-20 |
14.09 |
14.31 |
14.08 |
14.25 |
0.8M |
| 2022-09-19 |
14.30 |
14.30 |
13.76 |
13.95 |
1.1M |
| 2022-09-16 |
14.28 |
14.71 |
14.20 |
14.20 |
1.1M |
| 2022-09-15 |
15.29 |
15.34 |
14.30 |
14.53 |
2.0M |
| 2022-09-14 |
15.20 |
15.31 |
15.04 |
15.19 |
1.0M |
| 2022-09-13 |
15.32 |
15.55 |
15.21 |
15.43 |
0.8M |
| 2022-09-09 |
15.43 |
15.49 |
15.06 |
15.32 |
0.8M |
| 2022-09-08 |
15.66 |
15.95 |
15.21 |
15.22 |
1.4M |
| 2022-09-07 |
15.59 |
15.72 |
15.53 |
15.62 |
1.2M |
| 2022-09-06 |
15.76 |
15.80 |
15.30 |
15.59 |
1.1M |
| 2022-09-05 |
15.52 |
15.64 |
15.37 |
15.58 |
1.2M |
| 2022-09-02 |
15.68 |
15.74 |
15.33 |
15.52 |
1.5M |
| 2022-09-01 |
15.60 |
15.91 |
15.44 |
15.56 |
1.4M |
| 2022-08-31 |
16.03 |
16.14 |
15.30 |
15.50 |
2.1M |
| 2022-08-30 |
15.73 |
16.35 |
15.73 |
15.91 |
2.4M |
| 2022-08-29 |
15.22 |
16.00 |
15.15 |
15.91 |
2.4M |
| 2022-08-26 |
15.25 |
16.25 |
15.25 |
15.64 |
4.2M |
| 2022-08-25 |
15.31 |
15.40 |
14.86 |
15.02 |
1.5M |
| 2022-08-24 |
15.87 |
15.88 |
15.18 |
15.21 |
2.0M |
| 2022-08-23 |
15.87 |
15.92 |
15.58 |
15.88 |
1.7M |
| 2022-08-22 |
15.94 |
16.11 |
15.73 |
15.78 |
1.9M |
| 2022-08-19 |
16.39 |
16.68 |
15.92 |
16.06 |
3.1M |
| 2022-08-18 |
16.40 |
16.47 |
16.12 |
16.39 |
2.5M |
| 2022-08-17 |
16.42 |
16.55 |
16.17 |
16.34 |
2.7M |
| 2022-08-16 |
16.72 |
16.72 |
16.16 |
16.35 |
2.6M |
| 2022-08-15 |
16.50 |
16.57 |
15.85 |
16.55 |
3.1M |
| 2022-08-12 |
16.58 |
16.65 |
16.15 |
16.49 |
3.7M |
| 2022-08-11 |
16.38 |
17.05 |
16.27 |
16.51 |
6.4M |
| 2022-08-10 |
16.74 |
16.99 |
15.85 |
16.38 |
10.0M |
| 2022-08-09 |
14.88 |
16.21 |
14.74 |
16.21 |
2.8M |
| 2022-08-08 |
14.51 |
14.79 |
14.48 |
14.74 |
1.0M |
| 2022-08-05 |
14.58 |
14.62 |
14.31 |
14.58 |
1.0M |
| 2022-08-04 |
14.24 |
14.53 |
14.10 |
14.49 |
0.9M |
| 2022-08-03 |
14.41 |
14.87 |
14.10 |
14.14 |
1.6M |
| 2022-08-02 |
14.94 |
15.20 |
14.20 |
14.32 |
2.3M |
| 2022-08-01 |
14.77 |
15.20 |
14.77 |
15.14 |
2.0M |
| 2022-07-29 |
14.98 |
15.02 |
14.77 |
14.80 |
1.0M |
| 2022-07-28 |
15.00 |
15.03 |
14.80 |
14.91 |
1.3M |
| 2022-07-27 |
14.59 |
14.90 |
14.51 |
14.83 |
1.4M |
| 2022-07-26 |
14.46 |
14.61 |
14.23 |
14.59 |
0.8M |
| 2022-07-25 |
14.77 |
14.77 |
14.42 |
14.46 |
0.8M |
| 2022-07-22 |
14.84 |
14.96 |
14.42 |
14.62 |
1.0M |
| 2022-07-21 |
14.89 |
14.89 |
14.58 |
14.69 |
1.3M |
| 2022-07-20 |
14.70 |
15.06 |
14.55 |
14.80 |
1.5M |
| 2022-07-19 |
14.39 |
14.68 |
14.21 |
14.65 |
1.4M |
| 2022-07-18 |
13.90 |
14.44 |
13.00 |
14.39 |
2.2M |
| 2022-07-15 |
14.05 |
14.11 |
13.74 |
13.76 |
1.3M |
| 2022-07-14 |
14.37 |
14.55 |
14.13 |
14.19 |
1.4M |
| 2022-07-13 |
14.02 |
14.41 |
13.91 |
14.19 |
1.6M |
| 2022-07-12 |
14.59 |
14.59 |
13.88 |
13.92 |
2.5M |
| 2022-07-11 |
14.50 |
14.60 |
14.10 |
14.48 |
1.3M |
| 2022-07-08 |
14.34 |
14.71 |
14.25 |
14.55 |
1.2M |
| 2022-07-07 |
14.25 |
14.43 |
14.12 |
14.25 |
1.3M |
| 2022-07-06 |
14.76 |
15.00 |
14.24 |
14.37 |
2.3M |
| 2022-07-05 |
15.20 |
15.30 |
14.48 |
14.69 |
1.7M |
| 2022-07-04 |
14.80 |
15.18 |
14.51 |
15.09 |
1.5M |
| 2022-07-01 |
14.90 |
15.00 |
14.71 |
14.80 |
1.1M |
| 2022-06-30 |
15.10 |
15.27 |
14.78 |
14.90 |
1.3M |
| 2022-06-29 |
15.43 |
15.57 |
15.15 |
15.27 |
2.0M |
| 2022-06-28 |
15.36 |
15.53 |
15.01 |
15.41 |
2.0M |
| 2022-06-27 |
15.07 |
15.46 |
14.86 |
15.29 |
2.5M |
| 2022-06-24 |
14.75 |
15.17 |
14.50 |
14.91 |
1.9M |
| 2022-06-23 |
14.20 |
14.63 |
14.10 |
14.59 |
1.5M |
| 2022-06-22 |
14.47 |
14.68 |
14.17 |
14.23 |
1.3M |
| 2022-06-21 |
14.79 |
14.84 |
14.42 |
14.68 |
1.5M |
| 2022-06-20 |
14.45 |
14.95 |
14.45 |
14.79 |
2.3M |
| 2022-06-17 |
14.49 |
14.66 |
14.14 |
14.40 |
1.7M |
| 2022-06-16 |
14.22 |
14.64 |
14.21 |
14.58 |
1.4M |
| 2022-06-15 |
14.41 |
14.66 |
14.22 |
14.26 |
1.8M |
| 2022-06-14 |
14.56 |
14.56 |
13.89 |
14.32 |
1.8M |
| 2022-06-13 |
14.50 |
14.69 |
14.40 |
14.66 |
1.0M |
| 2022-06-10 |
14.31 |
14.78 |
14.29 |
14.47 |
1.4M |
| 2022-06-09 |
14.90 |
14.97 |
14.23 |
14.31 |
1.9M |
| 2022-06-08 |
15.19 |
15.23 |
14.68 |
14.84 |
2.2M |
| 2022-06-07 |
15.60 |
15.63 |
15.03 |
15.11 |
1.3M |
| 2022-06-06 |
15.56 |
15.66 |
15.19 |
15.40 |
2.2M |
| 2022-06-02 |
15.11 |
15.43 |
14.84 |
15.31 |
1.7M |
| 2022-06-01 |
15.54 |
15.89 |
15.21 |
15.28 |
2.1M |
| 2022-05-31 |
15.20 |
15.88 |
15.00 |
15.88 |
1.4M |
| 2022-05-30 |
15.10 |
15.38 |
14.78 |
15.33 |
2.0M |
| 2022-05-27 |
15.08 |
15.67 |
14.83 |
15.10 |
2.4M |
| 2022-05-26 |
14.88 |
15.01 |
14.50 |
14.94 |
1.9M |
| 2022-05-25 |
14.48 |
14.93 |
14.30 |
14.93 |
2.5M |
| 2022-05-24 |
14.74 |
14.98 |
14.29 |
14.32 |
2.8M |
| 2022-05-23 |
14.04 |
14.63 |
14.01 |
14.63 |
1.6M |
| 2022-05-20 |
13.97 |
14.20 |
13.93 |
14.10 |
1.5M |
| 2022-05-19 |
13.49 |
13.95 |
13.44 |
13.92 |
1.9M |
| 2022-05-18 |
13.63 |
13.97 |
13.40 |
13.70 |
2.8M |
| 2022-05-17 |
13.54 |
13.76 |
13.38 |
13.51 |
1.4M |
| 2022-05-16 |
13.65 |
13.84 |
13.52 |
13.64 |
2.4M |
| 2022-05-13 |
13.68 |
14.54 |
13.47 |
13.59 |
3.4M |
| 2022-05-12 |
13.34 |
13.86 |
13.34 |
13.68 |
1.6M |
| 2022-05-11 |
13.45 |
14.14 |
13.13 |
13.66 |
2.7M |
| 2022-05-10 |
12.99 |
13.49 |
12.12 |
13.38 |
2.6M |
| 2022-05-09 |
13.43 |
13.57 |
13.08 |
13.10 |
3.3M |
| 2022-05-06 |
13.20 |
13.96 |
13.20 |
13.36 |
4.8M |
| 2022-05-05 |
12.98 |
13.78 |
12.51 |
13.31 |
7.0M |
| 2022-04-29 |
12.01 |
13.47 |
12.00 |
13.04 |
4.7M |
| 2022-04-28 |
12.51 |
13.26 |
11.99 |
12.47 |
5.5M |
| 2022-04-27 |
13.81 |
13.83 |
12.64 |
12.77 |
6.1M |
| 2022-04-26 |
14.03 |
15.10 |
14.03 |
14.04 |
7.3M |
| 2022-04-25 |
16.13 |
16.37 |
14.80 |
15.59 |
2.0M |
| 2022-04-22 |
16.59 |
16.80 |
16.25 |
16.38 |
0.8M |
| 2022-04-21 |
17.00 |
17.10 |
16.50 |
16.59 |
1.1M |
| 2022-04-20 |
17.38 |
17.38 |
16.89 |
17.00 |
0.7M |
| 2022-04-19 |
17.03 |
17.28 |
16.75 |
17.26 |
0.8M |
| 2022-04-18 |
17.02 |
17.30 |
16.66 |
17.03 |
0.5M |
| 2022-04-15 |
17.41 |
17.41 |
16.94 |
17.02 |
0.7M |
| 2022-04-14 |
17.10 |
17.73 |
16.74 |
17.25 |
1.1M |
| 2022-04-13 |
17.54 |
17.76 |
16.85 |
17.10 |
1.1M |
| 2022-04-12 |
17.53 |
17.79 |
17.17 |
17.47 |
0.7M |
| 2022-04-11 |
17.80 |
17.95 |
17.33 |
17.58 |
1.1M |
| 2022-04-08 |
17.96 |
17.97 |
17.60 |
17.84 |
0.8M |
| 2022-04-07 |
17.87 |
18.07 |
17.69 |
17.86 |
0.9M |
| 2022-04-06 |
17.80 |
18.25 |
17.73 |
17.93 |
1.3M |
| 2022-04-01 |
18.00 |
18.00 |
17.51 |
17.80 |
1.3M |
| 2022-03-31 |
17.33 |
18.04 |
17.33 |
17.99 |
2.4M |
| 2022-03-30 |
16.66 |
17.44 |
16.63 |
17.33 |
1.8M |
| 2022-03-29 |
17.00 |
17.05 |
16.56 |
16.63 |
1.1M |
| 2022-03-28 |
17.26 |
17.26 |
16.71 |
16.90 |
1.2M |
| 2022-03-25 |
17.14 |
17.56 |
16.95 |
17.11 |
2.2M |
| 2022-03-24 |
17.19 |
17.27 |
16.76 |
16.92 |
1.2M |
| 2022-03-23 |
17.38 |
17.40 |
17.04 |
17.28 |
0.7M |
| 2022-03-22 |
17.42 |
17.55 |
17.07 |
17.22 |
1.2M |
| 2022-03-21 |
17.91 |
18.35 |
17.41 |
17.63 |
2.2M |
| 2022-03-18 |
17.34 |
17.92 |
17.34 |
17.73 |
1.7M |
| 2022-03-17 |
17.33 |
17.94 |
17.29 |
17.34 |
2.3M |
| 2022-03-16 |
17.56 |
17.80 |
16.46 |
17.31 |
2.5M |
| 2022-03-15 |
18.18 |
18.39 |
17.00 |
17.18 |
2.0M |
| 2022-03-14 |
18.43 |
18.70 |
18.13 |
18.40 |
2.0M |
| 2022-03-11 |
18.70 |
18.88 |
17.71 |
18.50 |
2.7M |
| 2022-03-10 |
19.25 |
20.33 |
18.60 |
19.10 |
3.4M |
| 2022-03-09 |
22.05 |
22.05 |
19.07 |
19.07 |
4.0M |
| 2022-03-08 |
21.50 |
21.89 |
21.00 |
21.19 |
1.8M |
| 2022-03-07 |
21.76 |
22.35 |
21.31 |
21.75 |
1.1M |
| 2022-03-04 |
21.39 |
21.97 |
21.32 |
21.75 |
1.4M |
| 2022-03-03 |
21.68 |
21.88 |
21.31 |
21.50 |
1.0M |
| 2022-03-02 |
20.84 |
21.88 |
20.54 |
21.65 |
2.2M |
| 2022-03-01 |
20.35 |
21.12 |
20.35 |
20.84 |
1.7M |
| 2022-02-28 |
21.04 |
21.08 |
19.88 |
20.22 |
2.0M |
| 2022-02-25 |
19.88 |
20.79 |
19.88 |
20.79 |
1.4M |
| 2022-02-24 |
20.34 |
20.52 |
19.40 |
19.79 |
1.3M |
| 2022-02-23 |
19.86 |
20.48 |
19.86 |
20.42 |
0.7M |
| 2022-02-22 |
20.54 |
20.60 |
19.79 |
19.96 |
0.9M |
| 2022-02-21 |
20.38 |
20.54 |
20.16 |
20.54 |
0.6M |
| 2022-02-18 |
20.29 |
20.47 |
19.73 |
20.32 |
0.7M |
| 2022-02-17 |
20.97 |
20.97 |
20.02 |
20.22 |
1.2M |
| 2022-02-16 |
20.91 |
21.09 |
20.73 |
20.90 |
0.6M |
| 2022-02-15 |
20.77 |
20.94 |
20.37 |
20.91 |
0.6M |
| 2022-02-14 |
21.11 |
21.59 |
20.52 |
20.86 |
1.4M |
| 2022-02-11 |
22.64 |
23.06 |
21.01 |
21.32 |
1.9M |
| 2022-02-10 |
23.83 |
24.10 |
22.50 |
22.70 |
1.6M |
| 2022-02-09 |
22.40 |
24.30 |
22.17 |
23.83 |
2.2M |
| 2022-02-08 |
23.79 |
23.89 |
22.25 |
22.68 |
1.9M |
| 2022-02-07 |
23.77 |
24.30 |
22.91 |
24.05 |
2.1M |
| 2022-01-28 |
24.99 |
25.25 |
23.32 |
23.77 |
2.6M |
| 2022-01-27 |
24.90 |
24.90 |
23.85 |
24.73 |
2.0M |
| 2022-01-26 |
23.79 |
24.87 |
23.61 |
24.53 |
1.9M |
| 2022-01-25 |
23.80 |
25.05 |
23.46 |
23.70 |
1.9M |
| 2022-01-24 |
23.60 |
24.25 |
23.00 |
23.78 |
1.1M |
| 2022-01-21 |
24.10 |
24.69 |
23.76 |
24.16 |
1.0M |
| 2022-01-20 |
24.67 |
24.87 |
23.74 |
24.12 |
0.9M |
| 2022-01-19 |
24.85 |
25.05 |
24.30 |
24.57 |
0.8M |
| 2022-01-18 |
24.85 |
25.04 |
24.00 |
24.73 |
1.1M |
| 2022-01-17 |
24.46 |
25.07 |
24.30 |
24.85 |
0.6M |
| 2022-01-14 |
25.37 |
25.46 |
24.31 |
24.36 |
1.2M |
| 2022-01-13 |
25.88 |
26.38 |
25.25 |
25.35 |
0.7M |
| 2022-01-12 |
25.59 |
26.24 |
25.28 |
26.15 |
0.9M |
| 2022-01-11 |
27.36 |
27.36 |
25.23 |
25.63 |
1.1M |
| 2022-01-10 |
26.40 |
27.51 |
25.91 |
26.14 |
2.1M |
| 2022-01-07 |
27.80 |
27.90 |
26.62 |
26.89 |
2.6M |
| 2022-01-06 |
25.55 |
27.16 |
25.27 |
26.99 |
3.3M |
| 2022-01-05 |
26.36 |
26.76 |
25.46 |
25.57 |
1.6M |
| 2022-01-04 |
26.32 |
26.96 |
25.73 |
26.33 |
1.6M |