| 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 |
16.10 |
16.50 |
16.05 |
16.35 |
9.1M |
| 2022-12-29 |
15.75 |
15.85 |
15.65 |
15.80 |
4.0M |
| 2022-12-28 |
16.10 |
16.25 |
15.80 |
15.85 |
3.1M |
| 2022-12-27 |
15.80 |
16.15 |
15.80 |
16.10 |
4.7M |
| 2022-12-26 |
15.50 |
15.95 |
15.50 |
15.85 |
3.0M |
| 2022-12-23 |
15.50 |
15.65 |
15.25 |
15.55 |
1.8M |
| 2022-12-22 |
15.30 |
15.95 |
15.20 |
15.60 |
6.8M |
| 2022-12-21 |
15.10 |
15.40 |
15.10 |
15.10 |
1.8M |
| 2022-12-20 |
15.40 |
15.40 |
15.00 |
15.10 |
4.3M |
| 2022-12-19 |
15.80 |
15.80 |
15.35 |
15.40 |
2.9M |
| 2022-12-16 |
16.05 |
16.45 |
15.80 |
15.80 |
8.2M |
| 2022-12-15 |
15.55 |
16.20 |
15.55 |
16.05 |
4.7M |
| 2022-12-14 |
15.50 |
15.60 |
15.35 |
15.55 |
1.6M |
| 2022-12-13 |
15.25 |
15.50 |
15.20 |
15.35 |
1.4M |
| 2022-12-12 |
15.30 |
15.30 |
15.10 |
15.20 |
0.9M |
| 2022-12-09 |
15.25 |
15.50 |
15.25 |
15.35 |
1.3M |
| 2022-12-08 |
15.35 |
15.40 |
15.25 |
15.30 |
1.4M |
| 2022-12-07 |
15.65 |
15.75 |
15.30 |
15.45 |
2.2M |
| 2022-12-06 |
16.20 |
16.20 |
15.65 |
15.65 |
3.9M |
| 2022-12-05 |
16.30 |
16.40 |
16.20 |
16.25 |
1.4M |
| 2022-12-02 |
16.28 |
16.33 |
16.18 |
16.23 |
1.4M |
| 2022-12-01 |
16.48 |
16.63 |
16.18 |
16.23 |
2.6M |
| 2022-11-30 |
16.28 |
16.48 |
16.18 |
16.33 |
1.8M |
| 2022-11-29 |
16.18 |
16.23 |
15.98 |
16.13 |
1.1M |
| 2022-11-28 |
16.03 |
16.33 |
15.88 |
16.13 |
2.0M |
| 2022-11-25 |
16.43 |
16.68 |
16.18 |
16.18 |
2.6M |
| 2022-11-24 |
16.13 |
16.53 |
16.03 |
16.38 |
4.4M |
| 2022-11-23 |
15.98 |
16.08 |
15.88 |
15.98 |
1.5M |
| 2022-11-22 |
16.23 |
16.23 |
15.93 |
15.93 |
1.5M |
| 2022-11-21 |
16.23 |
16.28 |
16.03 |
16.13 |
1.9M |
| 2022-11-18 |
16.33 |
16.43 |
16.03 |
16.03 |
2.7M |
| 2022-11-17 |
16.53 |
16.73 |
16.28 |
16.33 |
2.6M |
| 2022-11-16 |
16.63 |
16.88 |
16.53 |
16.58 |
6.1M |
| 2022-11-15 |
16.58 |
16.73 |
16.38 |
16.53 |
4.0M |
| 2022-11-14 |
16.28 |
16.83 |
16.13 |
16.48 |
8.2M |
| 2022-11-11 |
16.03 |
16.33 |
15.83 |
16.18 |
7.9M |
| 2022-11-10 |
15.49 |
15.73 |
15.34 |
15.64 |
2.3M |
| 2022-11-09 |
15.39 |
15.64 |
15.34 |
15.54 |
3.3M |
| 2022-11-08 |
15.19 |
15.39 |
15.14 |
15.29 |
1.7M |
| 2022-11-07 |
14.94 |
15.24 |
14.94 |
15.14 |
1.9M |
| 2022-11-04 |
14.79 |
14.99 |
14.74 |
14.94 |
0.7M |
| 2022-11-03 |
14.89 |
14.89 |
14.79 |
14.84 |
0.6M |
| 2022-11-02 |
14.99 |
14.99 |
14.84 |
14.94 |
1.2M |
| 2022-11-01 |
14.79 |
15.04 |
14.79 |
14.89 |
0.8M |
| 2022-10-31 |
14.94 |
14.99 |
14.74 |
14.79 |
0.9M |
| 2022-10-28 |
15.04 |
15.14 |
14.74 |
14.84 |
0.9M |
| 2022-10-27 |
14.89 |
15.04 |
14.79 |
15.04 |
1.0M |
| 2022-10-26 |
14.89 |
14.89 |
14.59 |
14.74 |
0.7M |
| 2022-10-25 |
14.84 |
14.89 |
14.64 |
14.79 |
1.2M |
| 2022-10-24 |
15.09 |
15.09 |
14.79 |
14.84 |
1.4M |
| 2022-10-21 |
15.24 |
15.24 |
14.79 |
14.84 |
1.9M |
| 2022-10-20 |
15.14 |
15.44 |
14.69 |
15.24 |
4.3M |
| 2022-10-19 |
15.44 |
15.44 |
15.09 |
15.14 |
1.3M |
| 2022-10-18 |
15.29 |
15.44 |
15.19 |
15.39 |
1.5M |
| 2022-10-17 |
15.14 |
15.29 |
14.94 |
15.19 |
1.2M |
| 2022-10-14 |
15.19 |
15.49 |
15.19 |
15.29 |
3.2M |
| 2022-10-13 |
15.49 |
15.54 |
14.79 |
14.79 |
2.3M |
| 2022-10-12 |
15.24 |
15.49 |
15.14 |
15.44 |
1.7M |
| 2022-10-11 |
15.24 |
15.44 |
15.14 |
15.24 |
2.1M |
| 2022-10-07 |
15.04 |
15.34 |
15.04 |
15.34 |
0.9M |
| 2022-10-06 |
15.34 |
15.34 |
15.14 |
15.19 |
0.9M |
| 2022-10-05 |
15.04 |
15.39 |
15.04 |
15.39 |
2.6M |
| 2022-10-04 |
14.94 |
15.04 |
14.79 |
14.99 |
1.2M |
| 2022-10-03 |
14.49 |
14.84 |
14.49 |
14.79 |
1.4M |
| 2022-09-30 |
14.39 |
14.64 |
14.24 |
14.59 |
1.1M |
| 2022-09-29 |
14.34 |
14.59 |
14.24 |
14.44 |
1.3M |
| 2022-09-28 |
14.79 |
14.79 |
14.24 |
14.29 |
2.0M |
| 2022-09-27 |
14.69 |
14.79 |
14.64 |
14.74 |
1.2M |
| 2022-09-26 |
14.89 |
14.89 |
14.54 |
14.64 |
1.8M |
| 2022-09-23 |
14.89 |
15.09 |
14.89 |
14.94 |
0.5M |
| 2022-09-22 |
14.99 |
14.99 |
14.79 |
14.99 |
1.6M |
| 2022-09-21 |
15.39 |
15.39 |
15.09 |
15.14 |
1.2M |
| 2022-09-20 |
15.24 |
15.34 |
15.24 |
15.29 |
0.8M |
| 2022-09-19 |
15.49 |
15.49 |
15.14 |
15.19 |
1.5M |
| 2022-09-16 |
15.09 |
15.49 |
15.09 |
15.49 |
2.1M |
| 2022-09-15 |
15.09 |
15.19 |
14.99 |
15.09 |
1.0M |
| 2022-09-14 |
14.94 |
15.14 |
14.84 |
15.09 |
1.3M |
| 2022-09-13 |
15.29 |
15.29 |
15.19 |
15.19 |
0.9M |
| 2022-09-12 |
15.19 |
15.29 |
15.09 |
15.19 |
1.5M |
| 2022-09-08 |
15.09 |
15.19 |
14.99 |
15.09 |
1.7M |
| 2022-09-07 |
15.34 |
15.39 |
14.94 |
14.99 |
2.3M |
| 2022-09-06 |
16.13 |
16.13 |
15.44 |
15.44 |
3.4M |
| 2022-09-05 |
16.18 |
16.18 |
15.93 |
15.93 |
1.8M |
| 2022-09-02 |
16.53 |
16.58 |
16.13 |
16.23 |
2.7M |
| 2022-09-01 |
16.43 |
16.48 |
16.13 |
16.48 |
2.5M |
| 2022-08-31 |
16.13 |
16.53 |
16.03 |
16.48 |
4.5M |
| 2022-08-30 |
15.78 |
16.08 |
15.78 |
16.03 |
1.4M |
| 2022-08-29 |
15.68 |
15.88 |
15.54 |
15.78 |
1.9M |
| 2022-08-26 |
16.13 |
16.13 |
15.93 |
15.93 |
0.9M |
| 2022-08-25 |
15.88 |
16.03 |
15.88 |
15.93 |
0.7M |
| 2022-08-24 |
15.98 |
16.03 |
15.73 |
15.88 |
1.3M |
| 2022-08-23 |
15.93 |
16.03 |
15.78 |
15.83 |
2.2M |
| 2022-08-22 |
15.78 |
16.38 |
15.78 |
16.03 |
7.5M |
| 2022-08-19 |
15.54 |
15.64 |
15.39 |
15.64 |
1.7M |
| 2022-08-18 |
15.34 |
15.49 |
15.29 |
15.44 |
1.3M |
| 2022-08-17 |
15.29 |
15.44 |
15.24 |
15.34 |
1.4M |
| 2022-08-16 |
15.24 |
15.59 |
15.24 |
15.29 |
2.6M |
| 2022-08-15 |
15.04 |
15.19 |
14.99 |
15.14 |
2.1M |
| 2022-08-12 |
14.84 |
15.04 |
14.79 |
14.94 |
1.7M |
| 2022-08-11 |
14.74 |
14.84 |
14.69 |
14.79 |
1.3M |
| 2022-08-10 |
14.54 |
14.69 |
14.49 |
14.59 |
1.4M |
| 2022-08-09 |
14.54 |
14.69 |
14.39 |
14.64 |
2.1M |
| 2022-08-08 |
14.79 |
14.79 |
14.54 |
14.74 |
1.5M |
| 2022-08-05 |
14.69 |
14.84 |
14.64 |
14.79 |
1.7M |
| 2022-08-04 |
15.14 |
15.14 |
14.34 |
14.59 |
4.1M |
| 2022-08-03 |
15.24 |
15.29 |
14.89 |
15.09 |
2.2M |
| 2022-08-02 |
15.54 |
15.54 |
15.29 |
15.29 |
1.4M |
| 2022-08-01 |
15.54 |
15.73 |
15.39 |
15.68 |
1.3M |
| 2022-07-29 |
15.49 |
15.64 |
15.39 |
15.44 |
1.2M |
| 2022-07-28 |
15.73 |
15.73 |
15.49 |
15.49 |
0.8M |
| 2022-07-27 |
15.78 |
15.78 |
15.54 |
15.64 |
1.4M |
| 2022-07-26 |
15.88 |
15.88 |
15.68 |
15.73 |
1.0M |
| 2022-07-25 |
15.59 |
15.88 |
15.54 |
15.78 |
2.0M |
| 2022-07-22 |
15.68 |
15.68 |
15.49 |
15.59 |
1.6M |
| 2022-07-21 |
15.44 |
15.68 |
15.39 |
15.68 |
2.4M |
| 2022-07-20 |
15.49 |
15.54 |
15.34 |
15.39 |
2.3M |
| 2022-07-19 |
15.14 |
15.44 |
15.09 |
15.34 |
2.3M |
| 2022-07-18 |
14.94 |
15.24 |
14.94 |
15.19 |
2.2M |
| 2022-07-15 |
15.14 |
15.14 |
14.84 |
14.89 |
1.2M |
| 2022-07-14 |
15.04 |
15.14 |
14.74 |
15.04 |
1.2M |
| 2022-07-13 |
15.19 |
15.24 |
14.89 |
14.99 |
3.6M |
| 2022-07-12 |
15.24 |
15.98 |
14.39 |
15.09 |
7.3M |
| 2022-07-11 |
15.49 |
15.68 |
15.24 |
15.39 |
1.1M |
| 2022-07-08 |
15.39 |
15.54 |
15.29 |
15.34 |
1.8M |
| 2022-07-07 |
15.54 |
15.54 |
14.99 |
15.24 |
2.7M |
| 2022-07-06 |
15.59 |
15.73 |
15.34 |
15.34 |
3.2M |
| 2022-07-05 |
15.54 |
15.64 |
15.09 |
15.29 |
3.9M |
| 2022-07-04 |
16.08 |
16.28 |
15.98 |
15.98 |
4.5M |
| 2022-07-01 |
16.73 |
16.73 |
16.03 |
16.03 |
4.9M |
| 2022-06-30 |
17.28 |
17.28 |
16.68 |
16.73 |
4.1M |
| 2022-06-29 |
17.18 |
17.43 |
17.13 |
17.23 |
1.1M |
| 2022-06-28 |
17.58 |
17.63 |
17.33 |
17.38 |
1.6M |
| 2022-06-27 |
17.38 |
17.58 |
17.38 |
17.53 |
2.2M |
| 2022-06-24 |
17.03 |
17.38 |
17.03 |
17.18 |
2.4M |
| 2022-06-23 |
16.83 |
17.08 |
16.63 |
16.88 |
2.8M |
| 2022-06-22 |
17.43 |
17.43 |
16.73 |
16.78 |
3.5M |
| 2022-06-21 |
17.23 |
17.53 |
17.23 |
17.43 |
2.1M |
| 2022-06-20 |
17.63 |
17.83 |
17.03 |
17.08 |
2.8M |
| 2022-06-17 |
17.13 |
17.63 |
17.13 |
17.63 |
2.3M |
| 2022-06-16 |
17.83 |
17.88 |
17.33 |
17.38 |
1.7M |
| 2022-06-15 |
17.43 |
17.78 |
17.43 |
17.63 |
2.4M |
| 2022-06-14 |
17.58 |
17.58 |
17.18 |
17.43 |
4.5M |
| 2022-06-13 |
17.93 |
17.93 |
17.68 |
17.68 |
3.9M |
| 2022-06-10 |
18.07 |
18.17 |
18.03 |
18.12 |
2.0M |
| 2022-06-09 |
18.07 |
18.42 |
18.03 |
18.32 |
3.7M |
| 2022-06-08 |
18.22 |
18.32 |
18.07 |
18.07 |
1.9M |
| 2022-06-07 |
18.22 |
18.22 |
17.98 |
18.12 |
1.2M |
| 2022-06-06 |
18.17 |
18.27 |
18.03 |
18.22 |
1.6M |
| 2022-06-02 |
18.22 |
18.27 |
17.98 |
17.98 |
1.8M |
| 2022-06-01 |
18.22 |
18.47 |
18.22 |
18.32 |
2.2M |
| 2022-05-31 |
18.27 |
18.32 |
18.12 |
18.17 |
2.2M |
| 2022-05-30 |
18.17 |
18.32 |
18.12 |
18.27 |
2.1M |
| 2022-05-27 |
18.12 |
18.17 |
17.93 |
17.98 |
1.0M |
| 2022-05-26 |
17.93 |
18.22 |
17.88 |
17.88 |
1.7M |
| 2022-05-25 |
17.83 |
17.98 |
17.73 |
17.83 |
1.5M |
| 2022-05-24 |
18.03 |
18.17 |
17.73 |
17.78 |
1.5M |
| 2022-05-23 |
18.07 |
18.07 |
17.83 |
17.98 |
2.2M |
| 2022-05-20 |
17.88 |
18.07 |
17.73 |
17.88 |
2.5M |
| 2022-05-19 |
17.63 |
17.83 |
17.48 |
17.83 |
3.6M |
| 2022-05-18 |
17.73 |
18.03 |
17.63 |
17.93 |
3.6M |
| 2022-05-17 |
17.58 |
17.73 |
17.38 |
17.63 |
4.2M |
| 2022-05-16 |
17.98 |
17.98 |
17.28 |
17.48 |
5.0M |
| 2022-05-13 |
17.43 |
17.78 |
17.43 |
17.73 |
3.2M |
| 2022-05-12 |
18.42 |
18.47 |
17.23 |
17.23 |
12.6M |
| 2022-05-11 |
19.27 |
19.27 |
18.57 |
18.67 |
6.2M |
| 2022-05-10 |
19.47 |
19.77 |
19.07 |
19.27 |
6.6M |
| 2022-05-09 |
19.92 |
19.92 |
19.27 |
19.47 |
6.1M |
| 2022-05-06 |
19.92 |
19.97 |
19.67 |
19.92 |
3.5M |
| 2022-05-05 |
20.42 |
20.46 |
20.22 |
20.27 |
3.1M |
| 2022-05-04 |
20.76 |
21.01 |
20.22 |
20.22 |
6.6M |
| 2022-05-03 |
20.32 |
21.86 |
20.22 |
20.61 |
20.6M |
| 2022-04-29 |
20.32 |
20.51 |
20.02 |
20.02 |
2.4M |
| 2022-04-28 |
19.92 |
20.42 |
19.92 |
20.42 |
2.5M |
| 2022-04-27 |
20.02 |
20.07 |
19.62 |
19.97 |
4.6M |
| 2022-04-26 |
20.51 |
20.71 |
20.37 |
20.37 |
1.9M |
| 2022-04-25 |
21.06 |
21.11 |
20.32 |
20.37 |
4.3M |
| 2022-04-22 |
20.86 |
21.41 |
20.86 |
21.31 |
3.9M |
| 2022-04-21 |
21.11 |
21.31 |
21.01 |
21.06 |
1.9M |
| 2022-04-20 |
21.01 |
21.11 |
20.71 |
21.06 |
2.3M |
| 2022-04-19 |
20.37 |
20.86 |
20.37 |
20.81 |
2.0M |
| 2022-04-18 |
20.42 |
20.51 |
20.22 |
20.27 |
1.6M |
| 2022-04-15 |
21.01 |
21.06 |
20.56 |
20.56 |
1.6M |
| 2022-04-14 |
20.91 |
21.11 |
20.81 |
20.96 |
2.1M |
| 2022-04-13 |
20.51 |
20.86 |
20.46 |
20.81 |
2.2M |
| 2022-04-12 |
20.51 |
20.61 |
20.27 |
20.27 |
2.3M |
| 2022-04-11 |
21.21 |
21.31 |
20.61 |
20.66 |
2.5M |
| 2022-04-08 |
20.91 |
21.21 |
20.76 |
21.21 |
1.9M |
| 2022-04-07 |
21.36 |
21.36 |
20.81 |
20.81 |
3.2M |
| 2022-04-06 |
21.31 |
21.46 |
21.26 |
21.41 |
2.9M |
| 2022-04-01 |
21.21 |
21.31 |
21.01 |
21.31 |
1.2M |
| 2022-03-31 |
21.26 |
21.36 |
21.21 |
21.31 |
1.6M |
| 2022-03-30 |
21.11 |
21.26 |
21.01 |
21.21 |
2.2M |
| 2022-03-29 |
21.46 |
21.51 |
20.96 |
21.01 |
3.0M |
| 2022-03-28 |
20.86 |
21.51 |
20.81 |
21.41 |
6.0M |
| 2022-03-25 |
21.31 |
21.31 |
20.76 |
20.81 |
5.5M |
| 2022-03-24 |
21.26 |
21.41 |
21.06 |
21.31 |
2.7M |
| 2022-03-23 |
21.46 |
21.46 |
21.16 |
21.26 |
2.2M |
| 2022-03-22 |
21.41 |
21.41 |
20.96 |
21.26 |
1.7M |
| 2022-03-21 |
21.16 |
21.51 |
21.16 |
21.41 |
2.9M |
| 2022-03-18 |
20.96 |
21.11 |
20.76 |
21.06 |
3.3M |
| 2022-03-17 |
20.76 |
20.91 |
20.56 |
20.86 |
3.5M |
| 2022-03-16 |
20.56 |
20.81 |
20.27 |
20.37 |
3.9M |
| 2022-03-15 |
20.86 |
20.86 |
20.32 |
20.32 |
3.7M |
| 2022-03-14 |
20.96 |
21.26 |
20.71 |
20.76 |
5.5M |
| 2022-03-11 |
20.17 |
20.66 |
20.17 |
20.51 |
3.6M |
| 2022-03-10 |
19.72 |
20.46 |
19.72 |
20.32 |
5.3M |
| 2022-03-09 |
19.32 |
19.92 |
19.27 |
19.47 |
4.8M |
| 2022-03-08 |
19.62 |
19.97 |
19.07 |
19.12 |
11.0M |
| 2022-03-07 |
21.01 |
21.06 |
19.87 |
20.07 |
9.4M |
| 2022-03-04 |
21.41 |
21.51 |
21.36 |
21.36 |
3.2M |
| 2022-03-03 |
21.66 |
21.76 |
21.56 |
21.61 |
2.3M |
| 2022-03-02 |
21.66 |
21.66 |
21.41 |
21.56 |
2.5M |
| 2022-03-01 |
21.61 |
21.86 |
21.56 |
21.71 |
1.9M |
| 2022-02-25 |
21.86 |
21.86 |
21.41 |
21.51 |
3.5M |
| 2022-02-24 |
22.11 |
22.21 |
21.41 |
21.61 |
5.8M |
| 2022-02-23 |
22.41 |
22.56 |
22.21 |
22.31 |
2.8M |
| 2022-02-22 |
22.81 |
22.85 |
22.36 |
22.36 |
6.2M |
| 2022-02-21 |
22.61 |
23.20 |
22.61 |
23.10 |
5.9M |
| 2022-02-18 |
22.41 |
22.56 |
22.31 |
22.41 |
1.5M |
| 2022-02-17 |
22.51 |
22.61 |
22.41 |
22.46 |
1.7M |
| 2022-02-16 |
22.31 |
22.46 |
22.16 |
22.41 |
2.6M |
| 2022-02-15 |
22.61 |
22.61 |
22.16 |
22.21 |
1.7M |
| 2022-02-14 |
22.66 |
22.71 |
22.26 |
22.31 |
3.4M |
| 2022-02-11 |
22.95 |
23.10 |
22.81 |
22.81 |
2.6M |
| 2022-02-10 |
23.10 |
23.25 |
23.05 |
23.10 |
2.7M |
| 2022-02-09 |
23.05 |
23.15 |
22.81 |
23.10 |
3.4M |
| 2022-02-08 |
22.61 |
23.05 |
22.61 |
23.00 |
9.4M |
| 2022-02-07 |
21.96 |
22.71 |
21.96 |
22.61 |
8.0M |
| 2022-01-26 |
21.91 |
22.16 |
21.61 |
21.96 |
6.9M |
| 2022-01-25 |
22.31 |
22.31 |
21.91 |
21.96 |
5.3M |
| 2022-01-24 |
22.76 |
22.76 |
22.11 |
22.41 |
3.8M |
| 2022-01-21 |
23.10 |
23.10 |
22.76 |
22.76 |
3.2M |
| 2022-01-20 |
22.81 |
23.20 |
22.71 |
23.15 |
4.2M |
| 2022-01-19 |
22.85 |
22.90 |
22.61 |
22.66 |
4.2M |
| 2022-01-18 |
22.90 |
23.25 |
22.81 |
22.81 |
3.2M |
| 2022-01-17 |
23.05 |
23.05 |
22.76 |
22.85 |
5.5M |
| 2022-01-14 |
23.65 |
23.65 |
23.00 |
23.05 |
4.7M |
| 2022-01-13 |
23.30 |
23.65 |
23.30 |
23.50 |
3.5M |
| 2022-01-12 |
23.00 |
23.50 |
22.76 |
23.45 |
6.7M |
| 2022-01-11 |
23.35 |
23.35 |
23.00 |
23.00 |
4.7M |
| 2022-01-10 |
23.20 |
23.45 |
22.90 |
23.35 |
4.9M |
| 2022-01-07 |
23.75 |
23.85 |
23.35 |
23.40 |
7.0M |
| 2022-01-06 |
23.60 |
23.95 |
23.60 |
23.70 |
3.3M |
| 2022-01-05 |
23.75 |
23.90 |
23.65 |
23.70 |
3.9M |
| 2022-01-04 |
24.00 |
24.00 |
23.75 |
23.80 |
3.4M |
| 2022-01-03 |
24.35 |
24.35 |
23.80 |
24.00 |
4.7M |