| 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 |
14.29 |
14.53 |
12.87 |
13.80 |
10.0M |
| 2022-12-29 |
14.24 |
14.60 |
14.16 |
14.30 |
8.8M |
| 2022-12-28 |
14.45 |
14.67 |
14.03 |
14.28 |
11.2M |
| 2022-12-27 |
13.81 |
14.77 |
13.74 |
14.59 |
14.8M |
| 2022-12-26 |
13.57 |
13.75 |
13.04 |
13.75 |
8.8M |
| 2022-12-23 |
13.49 |
13.64 |
13.28 |
13.52 |
5.3M |
| 2022-12-22 |
14.05 |
14.20 |
13.47 |
13.55 |
7.4M |
| 2022-12-21 |
14.36 |
14.45 |
14.01 |
14.09 |
5.3M |
| 2022-12-20 |
14.34 |
14.46 |
14.13 |
14.38 |
4.6M |
| 2022-12-19 |
14.40 |
14.87 |
14.30 |
14.39 |
6.5M |
| 2022-12-16 |
14.86 |
14.99 |
14.44 |
14.50 |
5.8M |
| 2022-12-15 |
14.78 |
15.00 |
14.55 |
14.96 |
5.7M |
| 2022-12-14 |
15.05 |
15.24 |
14.76 |
14.83 |
6.3M |
| 2022-12-13 |
14.84 |
15.45 |
14.79 |
15.05 |
10.2M |
| 2022-12-12 |
15.33 |
15.33 |
14.81 |
14.84 |
7.1M |
| 2022-12-09 |
15.25 |
15.36 |
15.15 |
15.31 |
5.9M |
| 2022-12-08 |
15.39 |
15.59 |
15.23 |
15.27 |
5.6M |
| 2022-12-07 |
15.61 |
15.89 |
15.30 |
15.44 |
8.5M |
| 2022-12-06 |
15.55 |
15.82 |
15.32 |
15.61 |
6.7M |
| 2022-12-05 |
15.69 |
15.86 |
15.51 |
15.60 |
6.4M |
| 2022-12-02 |
15.51 |
16.10 |
15.43 |
15.67 |
9.9M |
| 2022-12-01 |
15.41 |
15.59 |
15.30 |
15.50 |
8.5M |
| 2022-11-30 |
15.44 |
15.65 |
15.22 |
15.28 |
8.2M |
| 2022-11-29 |
15.03 |
15.43 |
15.03 |
15.40 |
6.6M |
| 2022-11-28 |
15.10 |
15.10 |
14.70 |
14.98 |
6.0M |
| 2022-11-25 |
15.33 |
15.42 |
15.03 |
15.05 |
6.0M |
| 2022-11-24 |
15.27 |
15.56 |
15.11 |
15.43 |
9.0M |
| 2022-11-23 |
15.20 |
15.39 |
14.91 |
15.18 |
7.1M |
| 2022-11-22 |
15.39 |
15.47 |
15.03 |
15.08 |
8.0M |
| 2022-11-21 |
15.49 |
15.65 |
15.25 |
15.45 |
6.3M |
| 2022-11-18 |
15.81 |
16.00 |
15.39 |
15.46 |
8.5M |
| 2022-11-17 |
16.12 |
16.19 |
15.68 |
15.86 |
7.3M |
| 2022-11-16 |
16.50 |
16.50 |
16.02 |
16.09 |
7.5M |
| 2022-11-15 |
16.20 |
16.49 |
16.03 |
16.39 |
7.0M |
| 2022-11-14 |
16.71 |
16.84 |
16.09 |
16.21 |
10.0M |
| 2022-11-11 |
17.22 |
17.55 |
16.58 |
16.59 |
10.8M |
| 2022-11-10 |
17.30 |
17.35 |
16.70 |
16.86 |
11.3M |
| 2022-11-09 |
17.88 |
17.99 |
17.19 |
17.26 |
12.9M |
| 2022-11-08 |
17.40 |
18.14 |
17.35 |
17.76 |
23.0M |
| 2022-11-07 |
16.40 |
17.62 |
16.35 |
17.56 |
22.7M |
| 2022-11-04 |
15.48 |
16.36 |
15.48 |
16.30 |
16.0M |
| 2022-11-03 |
15.21 |
15.70 |
15.10 |
15.40 |
7.6M |
| 2022-11-02 |
15.21 |
15.52 |
15.06 |
15.35 |
9.9M |
| 2022-11-01 |
14.50 |
15.35 |
14.49 |
15.21 |
14.4M |
| 2022-10-31 |
14.09 |
14.64 |
13.95 |
14.48 |
11.0M |
| 2022-10-28 |
14.50 |
14.84 |
14.09 |
14.14 |
14.3M |
| 2022-10-27 |
15.43 |
15.63 |
14.90 |
14.95 |
12.8M |
| 2022-10-26 |
15.00 |
15.65 |
15.00 |
15.44 |
14.1M |
| 2022-10-25 |
15.14 |
15.20 |
14.45 |
14.91 |
15.9M |
| 2022-10-24 |
16.43 |
16.69 |
15.18 |
15.21 |
16.0M |
| 2022-10-21 |
16.80 |
16.91 |
16.20 |
16.29 |
8.9M |
| 2022-10-20 |
16.99 |
17.06 |
16.70 |
16.78 |
8.5M |
| 2022-10-19 |
17.40 |
17.59 |
17.10 |
17.17 |
6.8M |
| 2022-10-18 |
17.49 |
17.79 |
17.24 |
17.33 |
8.9M |
| 2022-10-17 |
17.52 |
17.64 |
17.17 |
17.49 |
10.4M |
| 2022-10-14 |
18.20 |
18.27 |
17.50 |
17.86 |
18.9M |
| 2022-10-13 |
18.40 |
18.99 |
18.18 |
18.45 |
12.4M |
| 2022-10-12 |
18.03 |
18.77 |
16.98 |
18.61 |
17.1M |
| 2022-10-11 |
17.34 |
18.32 |
17.18 |
17.97 |
10.6M |
| 2022-10-10 |
17.42 |
17.88 |
16.71 |
17.25 |
10.5M |
| 2022-09-30 |
17.01 |
17.75 |
16.99 |
17.33 |
14.3M |
| 2022-09-29 |
18.26 |
18.36 |
16.78 |
16.90 |
14.4M |
| 2022-09-28 |
18.93 |
18.93 |
17.99 |
17.99 |
9.4M |
| 2022-09-27 |
18.53 |
18.99 |
18.20 |
18.93 |
11.1M |
| 2022-09-26 |
18.81 |
19.11 |
18.23 |
18.32 |
10.6M |
| 2022-09-23 |
19.28 |
19.56 |
18.51 |
18.94 |
12.7M |
| 2022-09-22 |
19.16 |
19.60 |
19.02 |
19.30 |
12.9M |
| 2022-09-21 |
19.18 |
19.75 |
19.06 |
19.46 |
14.0M |
| 2022-09-20 |
18.39 |
20.02 |
18.39 |
19.42 |
19.6M |
| 2022-09-19 |
18.60 |
18.79 |
17.99 |
18.22 |
11.0M |
| 2022-09-16 |
19.04 |
19.20 |
18.11 |
18.50 |
15.9M |
| 2022-09-15 |
20.88 |
20.97 |
19.02 |
19.26 |
29.1M |
| 2022-09-14 |
19.20 |
21.45 |
19.09 |
20.30 |
32.6M |
| 2022-09-13 |
18.50 |
19.99 |
18.44 |
19.50 |
22.7M |
| 2022-09-09 |
17.97 |
18.88 |
17.74 |
18.54 |
16.5M |
| 2022-09-08 |
18.30 |
18.30 |
17.67 |
17.76 |
7.3M |
| 2022-09-07 |
18.42 |
18.55 |
18.04 |
18.11 |
11.9M |
| 2022-09-06 |
17.97 |
18.95 |
17.80 |
18.40 |
15.6M |
| 2022-09-05 |
18.17 |
18.44 |
17.49 |
17.86 |
14.4M |
| 2022-09-02 |
18.30 |
18.60 |
17.48 |
18.50 |
11.5M |
| 2022-09-01 |
18.99 |
19.05 |
18.40 |
18.49 |
7.2M |
| 2022-08-31 |
19.00 |
19.54 |
18.48 |
19.00 |
11.0M |
| 2022-08-30 |
19.04 |
19.49 |
18.82 |
19.20 |
8.7M |
| 2022-08-29 |
18.56 |
19.29 |
18.40 |
19.11 |
11.2M |
| 2022-08-26 |
18.95 |
19.81 |
18.87 |
19.21 |
13.2M |
| 2022-08-25 |
18.73 |
19.07 |
18.40 |
18.84 |
7.8M |
| 2022-08-24 |
19.60 |
19.68 |
18.62 |
18.70 |
11.4M |
| 2022-08-23 |
20.10 |
20.25 |
19.41 |
19.54 |
12.9M |
| 2022-08-22 |
18.84 |
20.27 |
18.31 |
20.15 |
23.5M |
| 2022-08-19 |
19.31 |
19.60 |
18.82 |
18.89 |
15.5M |
| 2022-08-18 |
19.81 |
19.94 |
19.18 |
19.32 |
12.2M |
| 2022-08-17 |
20.21 |
20.32 |
19.64 |
19.81 |
9.6M |
| 2022-08-16 |
20.10 |
20.53 |
19.92 |
20.12 |
9.4M |
| 2022-08-15 |
19.87 |
20.76 |
19.87 |
20.20 |
10.5M |
| 2022-08-12 |
20.60 |
21.06 |
19.98 |
20.04 |
11.3M |
| 2022-08-11 |
20.84 |
21.38 |
20.18 |
20.63 |
11.0M |
| 2022-08-10 |
20.71 |
21.59 |
20.71 |
20.78 |
13.6M |
| 2022-08-09 |
21.05 |
21.30 |
20.40 |
20.87 |
11.7M |
| 2022-08-08 |
19.58 |
21.40 |
19.30 |
21.06 |
22.7M |
| 2022-08-05 |
19.61 |
19.90 |
18.99 |
19.63 |
15.5M |
| 2022-08-04 |
19.50 |
20.26 |
19.11 |
19.85 |
15.1M |
| 2022-08-03 |
19.35 |
20.43 |
19.05 |
19.50 |
18.3M |
| 2022-08-02 |
20.90 |
20.91 |
18.81 |
19.33 |
25.9M |
| 2022-08-01 |
21.30 |
21.60 |
20.68 |
20.90 |
15.9M |
| 2022-07-29 |
22.12 |
22.33 |
21.40 |
21.40 |
13.1M |
| 2022-07-28 |
22.90 |
22.90 |
21.84 |
22.16 |
21.0M |
| 2022-07-27 |
22.73 |
23.56 |
22.22 |
23.03 |
19.1M |
| 2022-07-26 |
22.99 |
23.98 |
22.45 |
22.66 |
36.6M |
| 2022-07-25 |
21.01 |
22.66 |
21.01 |
22.66 |
31.1M |
| 2022-07-22 |
21.05 |
21.24 |
20.27 |
20.60 |
13.1M |
| 2022-07-21 |
22.30 |
22.35 |
21.00 |
21.07 |
17.6M |
| 2022-07-20 |
21.90 |
22.78 |
21.70 |
22.20 |
13.6M |
| 2022-07-19 |
21.38 |
22.25 |
20.88 |
22.03 |
20.6M |
| 2022-07-18 |
22.83 |
23.25 |
21.40 |
21.66 |
28.2M |
| 2022-07-15 |
22.99 |
24.20 |
22.26 |
22.73 |
16.6M |
| 2022-07-14 |
23.00 |
24.10 |
22.88 |
23.34 |
15.2M |
| 2022-07-13 |
23.46 |
23.52 |
21.88 |
23.15 |
17.8M |
| 2022-07-12 |
23.58 |
24.18 |
22.99 |
23.30 |
10.9M |
| 2022-07-11 |
24.56 |
24.76 |
23.30 |
23.83 |
12.2M |
| 2022-07-08 |
25.10 |
25.20 |
24.45 |
24.55 |
14.2M |
| 2022-07-07 |
24.88 |
25.57 |
24.30 |
25.25 |
14.9M |
| 2022-07-06 |
24.55 |
25.13 |
24.25 |
24.69 |
13.1M |
| 2022-07-05 |
24.19 |
25.20 |
24.05 |
25.06 |
17.1M |
| 2022-07-04 |
25.19 |
25.23 |
23.25 |
24.34 |
17.9M |
| 2022-07-01 |
24.82 |
25.85 |
24.62 |
25.02 |
17.6M |
| 2022-06-30 |
24.00 |
25.30 |
23.80 |
24.91 |
21.5M |
| 2022-06-29 |
27.00 |
27.00 |
24.03 |
24.38 |
32.7M |
| 2022-06-28 |
29.16 |
29.16 |
26.10 |
26.70 |
43.3M |
| 2022-06-27 |
27.40 |
29.50 |
26.57 |
29.00 |
26.9M |
| 2022-06-24 |
26.83 |
27.39 |
26.49 |
26.85 |
14.2M |
| 2022-06-23 |
26.20 |
27.29 |
25.60 |
26.83 |
19.5M |
| 2022-06-22 |
25.00 |
27.19 |
25.00 |
26.40 |
31.5M |
| 2022-06-21 |
25.26 |
25.40 |
24.55 |
25.33 |
14.6M |
| 2022-06-20 |
25.88 |
25.97 |
24.50 |
25.26 |
20.3M |
| 2022-06-17 |
25.50 |
26.27 |
24.90 |
25.86 |
21.8M |
| 2022-06-16 |
24.24 |
25.83 |
23.86 |
25.15 |
21.0M |
| 2022-06-15 |
24.70 |
24.99 |
23.81 |
24.00 |
20.8M |
| 2022-06-14 |
24.85 |
24.89 |
23.40 |
24.68 |
25.4M |
| 2022-06-13 |
24.07 |
25.34 |
24.06 |
24.85 |
26.5M |
| 2022-06-10 |
22.73 |
24.78 |
22.16 |
24.46 |
34.9M |
| 2022-06-09 |
22.66 |
23.33 |
22.03 |
22.73 |
33.5M |
| 2022-06-08 |
21.33 |
23.44 |
21.33 |
23.44 |
37.8M |
| 2022-06-07 |
22.18 |
22.24 |
21.20 |
21.31 |
16.5M |
| 2022-06-06 |
20.48 |
22.35 |
20.35 |
21.90 |
22.6M |
| 2022-06-02 |
20.82 |
21.63 |
20.50 |
20.53 |
15.5M |
| 2022-06-01 |
21.75 |
22.20 |
20.90 |
21.18 |
14.9M |
| 2022-05-31 |
21.30 |
21.86 |
19.86 |
21.76 |
25.6M |
| 2022-05-30 |
21.88 |
21.88 |
21.00 |
21.28 |
16.0M |
| 2022-05-27 |
22.59 |
22.68 |
21.45 |
21.88 |
14.7M |
| 2022-05-26 |
22.40 |
22.49 |
21.39 |
22.10 |
16.3M |
| 2022-05-25 |
22.88 |
22.99 |
21.75 |
22.49 |
19.3M |
| 2022-05-24 |
23.80 |
24.00 |
22.50 |
22.63 |
24.6M |
| 2022-05-23 |
23.20 |
24.34 |
22.62 |
23.85 |
29.0M |
| 2022-05-20 |
22.69 |
23.36 |
22.26 |
23.25 |
35.1M |
| 2022-05-19 |
21.75 |
22.80 |
21.53 |
22.35 |
27.1M |
| 2022-05-18 |
22.90 |
23.18 |
21.37 |
22.20 |
43.8M |
| 2022-05-17 |
19.93 |
21.84 |
19.61 |
21.84 |
21.7M |
| 2022-05-16 |
19.50 |
20.80 |
19.50 |
19.85 |
23.4M |
| 2022-05-13 |
19.85 |
19.89 |
19.07 |
19.38 |
16.6M |
| 2022-05-12 |
19.91 |
20.50 |
19.17 |
19.58 |
23.0M |
| 2022-05-11 |
19.75 |
21.30 |
19.75 |
20.42 |
26.3M |
| 2022-05-10 |
19.09 |
20.17 |
19.00 |
20.00 |
17.8M |
| 2022-05-09 |
19.20 |
19.88 |
18.90 |
19.51 |
14.7M |
| 2022-05-06 |
18.90 |
20.36 |
18.79 |
19.45 |
20.5M |
| 2022-05-05 |
20.50 |
20.50 |
19.31 |
19.75 |
29.1M |
| 2022-04-29 |
19.92 |
21.68 |
19.02 |
20.88 |
35.8M |
| 2022-04-28 |
19.47 |
20.48 |
19.00 |
19.93 |
39.0M |
| 2022-04-27 |
16.68 |
18.78 |
16.58 |
18.78 |
31.1M |
| 2022-04-26 |
18.40 |
18.92 |
16.86 |
17.07 |
34.4M |
| 2022-04-25 |
20.38 |
20.80 |
18.73 |
18.73 |
27.7M |
| 2022-04-22 |
21.20 |
22.25 |
20.60 |
20.81 |
27.6M |
| 2022-04-21 |
24.18 |
24.70 |
22.20 |
22.20 |
32.4M |
| 2022-04-20 |
27.00 |
28.18 |
24.67 |
24.67 |
37.0M |
| 2022-04-19 |
26.65 |
28.49 |
26.38 |
27.41 |
49.7M |
| 2022-04-18 |
25.00 |
27.60 |
24.58 |
27.00 |
32.0M |
| 2022-04-15 |
25.80 |
26.10 |
24.19 |
25.22 |
24.8M |
| 2022-04-14 |
26.00 |
26.17 |
23.88 |
25.82 |
34.1M |
| 2022-04-13 |
23.79 |
26.50 |
23.26 |
26.00 |
54.0M |
| 2022-04-12 |
22.51 |
24.10 |
22.20 |
24.09 |
28.0M |
| 2022-04-11 |
22.60 |
23.70 |
22.30 |
22.80 |
23.2M |
| 2022-04-08 |
25.15 |
25.50 |
23.18 |
23.28 |
36.1M |
| 2022-04-07 |
24.35 |
26.20 |
23.95 |
25.75 |
36.6M |
| 2022-04-06 |
25.14 |
25.49 |
23.80 |
24.71 |
44.1M |
| 2022-04-01 |
26.92 |
28.88 |
24.63 |
25.60 |
55.6M |
| 2022-03-31 |
26.33 |
27.37 |
25.59 |
27.37 |
47.5M |
| 2022-03-30 |
25.50 |
26.09 |
23.81 |
24.88 |
35.1M |
| 2022-03-29 |
23.84 |
26.71 |
23.84 |
25.50 |
44.6M |
| 2022-03-28 |
26.93 |
27.84 |
24.73 |
24.73 |
50.1M |
| 2022-03-25 |
24.98 |
27.48 |
24.90 |
27.48 |
47.4M |
| 2022-03-24 |
23.99 |
25.93 |
23.06 |
24.98 |
68.2M |
| 2022-03-23 |
22.43 |
23.57 |
22.39 |
23.57 |
39.3M |
| 2022-03-22 |
21.20 |
21.43 |
20.50 |
21.43 |
35.2M |
| 2022-03-21 |
19.31 |
19.93 |
18.77 |
19.48 |
36.5M |
| 2022-03-18 |
18.80 |
20.00 |
17.97 |
19.50 |
54.0M |
| 2022-03-17 |
18.95 |
19.99 |
18.40 |
18.70 |
54.3M |
| 2022-03-16 |
19.82 |
21.22 |
18.40 |
19.46 |
54.5M |
| 2022-03-15 |
20.83 |
21.97 |
20.43 |
20.43 |
56.2M |
| 2022-03-14 |
18.95 |
23.15 |
18.95 |
22.70 |
82.2M |
| 2022-03-11 |
21.05 |
21.05 |
21.05 |
21.05 |
4.9M |
| 2022-03-10 |
26.50 |
27.14 |
23.39 |
23.39 |
85.5M |
| 2022-03-09 |
23.28 |
25.99 |
23.20 |
25.99 |
67.6M |
| 2022-03-08 |
22.00 |
24.73 |
21.21 |
23.63 |
78.2M |
| 2022-03-07 |
20.65 |
23.00 |
20.51 |
22.48 |
53.1M |
| 2022-03-04 |
20.90 |
21.99 |
20.39 |
21.30 |
59.2M |
| 2022-03-03 |
22.00 |
22.16 |
20.22 |
20.94 |
63.3M |
| 2022-03-02 |
22.54 |
23.21 |
20.90 |
22.11 |
63.8M |
| 2022-03-01 |
22.10 |
23.50 |
21.40 |
23.00 |
83.5M |
| 2022-02-28 |
19.70 |
21.43 |
19.10 |
21.43 |
58.2M |
| 2022-02-25 |
18.10 |
19.48 |
17.88 |
19.48 |
62.4M |
| 2022-02-24 |
17.60 |
19.40 |
16.44 |
17.71 |
74.0M |
| 2022-02-23 |
16.04 |
17.73 |
15.90 |
17.73 |
45.5M |
| 2022-02-22 |
15.56 |
16.40 |
14.77 |
16.12 |
44.6M |
| 2022-02-21 |
14.38 |
15.66 |
14.20 |
15.35 |
47.4M |
| 2022-02-18 |
14.70 |
15.10 |
14.32 |
14.51 |
48.5M |
| 2022-02-17 |
13.30 |
14.60 |
13.18 |
14.60 |
56.4M |
| 2022-02-16 |
13.65 |
13.90 |
13.15 |
13.27 |
30.3M |
| 2022-02-15 |
13.60 |
13.85 |
13.03 |
13.70 |
27.7M |
| 2022-02-14 |
13.97 |
14.66 |
13.30 |
13.60 |
45.6M |
| 2022-02-11 |
13.59 |
14.88 |
13.45 |
14.25 |
60.2M |
| 2022-02-10 |
13.70 |
14.63 |
13.29 |
13.88 |
77.2M |
| 2022-02-09 |
11.94 |
13.30 |
11.82 |
13.30 |
37.3M |
| 2022-02-08 |
11.90 |
12.31 |
10.99 |
12.09 |
37.4M |
| 2022-02-07 |
11.80 |
12.33 |
11.60 |
11.83 |
44.3M |
| 2022-01-28 |
12.00 |
12.34 |
10.88 |
11.40 |
42.4M |
| 2022-01-27 |
12.30 |
12.37 |
11.35 |
11.59 |
62.5M |
| 2022-01-26 |
11.30 |
12.08 |
11.30 |
12.08 |
41.3M |
| 2022-01-25 |
11.78 |
12.34 |
10.97 |
10.98 |
59.6M |
| 2022-01-24 |
13.24 |
13.70 |
11.41 |
12.19 |
96.1M |
| 2022-01-21 |
11.80 |
12.68 |
11.68 |
12.68 |
41.8M |
| 2022-01-20 |
10.30 |
11.53 |
10.30 |
11.53 |
47.0M |
| 2022-01-19 |
10.31 |
10.90 |
10.14 |
10.48 |
51.5M |
| 2022-01-18 |
10.65 |
11.25 |
10.37 |
10.70 |
66.1M |
| 2022-01-17 |
10.05 |
10.87 |
9.95 |
10.65 |
84.2M |
| 2022-01-14 |
10.10 |
10.58 |
9.62 |
9.88 |
82.7M |
| 2022-01-13 |
10.52 |
11.39 |
9.46 |
10.08 |
105.6M |
| 2022-01-12 |
9.38 |
10.51 |
9.38 |
10.51 |
40.2M |
| 2022-01-11 |
9.49 |
9.55 |
8.60 |
9.55 |
98.8M |
| 2022-01-10 |
8.68 |
8.68 |
8.59 |
8.68 |
26.7M |
| 2022-01-07 |
7.89 |
7.89 |
7.89 |
7.89 |
3.6M |
| 2022-01-06 |
7.07 |
7.21 |
6.99 |
7.17 |
8.5M |
| 2022-01-05 |
6.98 |
7.20 |
6.87 |
7.07 |
13.2M |
| 2022-01-04 |
6.64 |
7.18 |
6.61 |
6.97 |
12.8M |