| 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 |
16.20 |
16.29 |
15.83 |
16.07 |
20.6M |
| 2022-12-29 |
16.36 |
16.49 |
15.89 |
16.12 |
30.5M |
| 2022-12-28 |
16.07 |
16.54 |
15.91 |
16.07 |
63.6M |
| 2022-12-27 |
14.44 |
16.05 |
14.44 |
16.05 |
60.2M |
| 2022-12-26 |
15.24 |
15.30 |
14.37 |
14.59 |
36.3M |
| 2022-12-23 |
15.27 |
15.39 |
14.75 |
14.95 |
12.7M |
| 2022-12-22 |
15.17 |
15.53 |
15.12 |
15.28 |
12.3M |
| 2022-12-21 |
15.42 |
15.59 |
15.00 |
15.16 |
16.6M |
| 2022-12-20 |
15.91 |
15.94 |
15.30 |
15.45 |
17.4M |
| 2022-12-19 |
16.35 |
16.37 |
15.54 |
15.91 |
23.0M |
| 2022-12-16 |
16.25 |
16.57 |
15.95 |
16.52 |
21.6M |
| 2022-12-15 |
16.28 |
16.45 |
16.08 |
16.33 |
12.5M |
| 2022-12-14 |
16.39 |
16.41 |
16.08 |
16.33 |
12.8M |
| 2022-12-13 |
16.25 |
16.58 |
16.10 |
16.45 |
17.3M |
| 2022-12-12 |
15.99 |
16.40 |
15.99 |
16.30 |
17.4M |
| 2022-12-09 |
16.15 |
16.15 |
15.81 |
16.02 |
14.4M |
| 2022-12-08 |
16.47 |
16.47 |
15.96 |
16.03 |
21.2M |
| 2022-12-07 |
16.50 |
16.66 |
16.38 |
16.48 |
16.3M |
| 2022-12-06 |
16.34 |
16.78 |
16.29 |
16.56 |
24.0M |
| 2022-12-05 |
16.44 |
16.80 |
16.28 |
16.38 |
27.7M |
| 2022-12-02 |
16.16 |
16.53 |
16.13 |
16.41 |
30.5M |
| 2022-12-01 |
15.78 |
16.27 |
15.76 |
16.17 |
31.9M |
| 2022-11-30 |
15.59 |
16.07 |
15.57 |
15.76 |
24.0M |
| 2022-11-29 |
15.38 |
15.71 |
15.33 |
15.58 |
10.6M |
| 2022-11-28 |
15.15 |
15.48 |
15.01 |
15.43 |
10.1M |
| 2022-11-25 |
15.33 |
15.39 |
15.23 |
15.33 |
6.1M |
| 2022-11-24 |
15.28 |
15.49 |
15.21 |
15.33 |
7.8M |
| 2022-11-23 |
15.15 |
15.41 |
15.08 |
15.34 |
9.9M |
| 2022-11-22 |
15.37 |
15.49 |
15.10 |
15.19 |
8.9M |
| 2022-11-21 |
15.37 |
15.43 |
14.93 |
15.41 |
10.7M |
| 2022-11-18 |
15.59 |
15.73 |
15.33 |
15.37 |
13.6M |
| 2022-11-17 |
15.75 |
15.84 |
15.53 |
15.66 |
11.7M |
| 2022-11-16 |
15.75 |
15.93 |
15.65 |
15.84 |
15.0M |
| 2022-11-15 |
15.64 |
15.74 |
15.58 |
15.67 |
9.9M |
| 2022-11-14 |
15.74 |
15.84 |
15.51 |
15.64 |
12.2M |
| 2022-11-11 |
15.83 |
16.00 |
15.64 |
15.76 |
18.1M |
| 2022-11-10 |
15.68 |
15.90 |
15.60 |
15.75 |
14.3M |
| 2022-11-09 |
15.72 |
15.91 |
15.68 |
15.74 |
11.2M |
| 2022-11-08 |
15.82 |
16.15 |
15.59 |
15.78 |
27.3M |
| 2022-11-07 |
15.40 |
16.09 |
15.36 |
15.96 |
40.8M |
| 2022-11-04 |
15.15 |
15.54 |
15.00 |
15.35 |
25.0M |
| 2022-11-03 |
14.90 |
15.13 |
14.80 |
15.05 |
13.8M |
| 2022-11-02 |
15.05 |
15.31 |
14.90 |
15.02 |
23.0M |
| 2022-11-01 |
14.59 |
15.18 |
14.46 |
15.05 |
32.7M |
| 2022-10-31 |
13.57 |
14.76 |
13.54 |
14.52 |
33.4M |
| 2022-10-28 |
14.40 |
14.40 |
13.40 |
13.53 |
31.6M |
| 2022-10-27 |
14.39 |
14.75 |
14.39 |
14.72 |
14.3M |
| 2022-10-26 |
14.10 |
14.57 |
14.10 |
14.43 |
12.4M |
| 2022-10-25 |
14.30 |
14.43 |
13.96 |
14.09 |
10.4M |
| 2022-10-24 |
14.45 |
14.80 |
14.26 |
14.42 |
16.6M |
| 2022-10-21 |
14.46 |
14.59 |
14.39 |
14.41 |
7.4M |
| 2022-10-20 |
14.51 |
14.67 |
14.33 |
14.48 |
9.6M |
| 2022-10-19 |
14.74 |
14.85 |
14.52 |
14.58 |
9.3M |
| 2022-10-18 |
14.94 |
14.99 |
14.74 |
14.83 |
12.6M |
| 2022-10-17 |
14.60 |
15.04 |
14.48 |
14.93 |
20.4M |
| 2022-10-14 |
14.35 |
14.63 |
14.34 |
14.48 |
15.8M |
| 2022-10-13 |
13.92 |
14.70 |
13.82 |
14.43 |
24.9M |
| 2022-10-12 |
13.77 |
14.00 |
13.51 |
13.99 |
11.3M |
| 2022-10-11 |
13.81 |
13.87 |
13.53 |
13.75 |
9.2M |
| 2022-10-10 |
13.82 |
14.08 |
13.72 |
13.80 |
9.7M |
| 2022-09-30 |
13.73 |
13.88 |
13.72 |
13.81 |
6.7M |
| 2022-09-29 |
14.01 |
14.10 |
13.69 |
13.77 |
9.1M |
| 2022-09-28 |
14.40 |
14.50 |
13.90 |
13.90 |
13.4M |
| 2022-09-27 |
14.27 |
14.46 |
14.22 |
14.45 |
7.9M |
| 2022-09-26 |
14.59 |
14.72 |
14.27 |
14.27 |
10.9M |
| 2022-09-23 |
14.78 |
14.82 |
14.58 |
14.74 |
9.4M |
| 2022-09-22 |
14.81 |
15.03 |
14.76 |
14.83 |
8.4M |
| 2022-09-21 |
14.86 |
14.96 |
14.75 |
14.86 |
7.2M |
| 2022-09-20 |
14.98 |
15.04 |
14.84 |
14.89 |
8.0M |
| 2022-09-19 |
14.63 |
14.91 |
14.42 |
14.91 |
13.7M |
| 2022-09-16 |
14.85 |
15.03 |
14.68 |
14.68 |
13.5M |
| 2022-09-15 |
15.20 |
15.25 |
14.72 |
14.91 |
17.9M |
| 2022-09-14 |
15.18 |
15.22 |
15.06 |
15.16 |
11.4M |
| 2022-09-13 |
15.33 |
15.45 |
15.26 |
15.31 |
16.7M |
| 2022-09-09 |
15.15 |
15.20 |
15.00 |
15.20 |
13.2M |
| 2022-09-08 |
15.48 |
15.54 |
15.10 |
15.15 |
21.3M |
| 2022-09-07 |
15.30 |
15.65 |
15.21 |
15.51 |
19.3M |
| 2022-09-06 |
15.26 |
15.46 |
15.19 |
15.39 |
19.8M |
| 2022-09-05 |
15.45 |
15.52 |
15.08 |
15.26 |
21.9M |
| 2022-09-02 |
15.48 |
15.62 |
15.35 |
15.52 |
16.8M |
| 2022-09-01 |
15.50 |
15.95 |
15.50 |
15.59 |
24.4M |
| 2022-08-31 |
15.85 |
16.01 |
15.44 |
15.60 |
26.3M |
| 2022-08-30 |
16.37 |
16.37 |
15.89 |
15.95 |
32.6M |
| 2022-08-29 |
16.10 |
16.56 |
16.02 |
16.38 |
39.0M |
| 2022-08-26 |
15.85 |
16.49 |
15.62 |
16.28 |
64.2M |
| 2022-08-25 |
15.80 |
15.96 |
15.58 |
15.83 |
43.4M |
| 2022-08-24 |
15.38 |
16.14 |
15.25 |
15.87 |
67.3M |
| 2022-08-23 |
15.36 |
15.55 |
15.23 |
15.37 |
18.0M |
| 2022-08-22 |
15.32 |
15.66 |
15.32 |
15.45 |
24.6M |
| 2022-08-19 |
15.20 |
15.32 |
15.20 |
15.25 |
16.5M |
| 2022-08-18 |
15.40 |
15.40 |
15.16 |
15.19 |
20.5M |
| 2022-08-17 |
15.30 |
15.73 |
15.24 |
15.49 |
38.8M |
| 2022-08-16 |
15.18 |
15.36 |
15.09 |
15.28 |
17.8M |
| 2022-08-15 |
15.25 |
15.38 |
15.19 |
15.22 |
19.1M |
| 2022-08-12 |
15.11 |
15.21 |
15.02 |
15.13 |
12.9M |
| 2022-08-11 |
15.00 |
15.10 |
14.92 |
15.08 |
14.4M |
| 2022-08-10 |
15.11 |
15.17 |
14.87 |
14.94 |
13.0M |
| 2022-08-09 |
15.17 |
15.21 |
14.99 |
15.15 |
11.2M |
| 2022-08-08 |
15.15 |
15.27 |
15.06 |
15.13 |
12.8M |
| 2022-08-05 |
14.95 |
15.14 |
14.84 |
15.12 |
16.8M |
| 2022-08-04 |
14.91 |
14.95 |
14.67 |
14.79 |
12.8M |
| 2022-08-03 |
14.90 |
15.14 |
14.81 |
14.91 |
16.4M |
| 2022-08-02 |
14.78 |
15.53 |
14.60 |
15.13 |
32.4M |
| 2022-08-01 |
14.81 |
14.87 |
14.70 |
14.85 |
10.0M |
| 2022-07-29 |
15.06 |
15.12 |
14.86 |
14.90 |
11.7M |
| 2022-07-28 |
15.18 |
15.20 |
15.02 |
15.05 |
11.6M |
| 2022-07-27 |
14.90 |
15.23 |
14.90 |
15.14 |
18.8M |
| 2022-07-26 |
14.75 |
14.90 |
14.70 |
14.90 |
9.7M |
| 2022-07-25 |
14.88 |
14.95 |
14.71 |
14.75 |
7.7M |
| 2022-07-22 |
14.96 |
15.04 |
14.69 |
14.84 |
13.9M |
| 2022-07-21 |
15.01 |
15.08 |
14.96 |
14.99 |
11.8M |
| 2022-07-20 |
15.05 |
15.14 |
14.96 |
15.10 |
13.7M |
| 2022-07-19 |
14.84 |
15.05 |
14.79 |
15.03 |
15.1M |
| 2022-07-18 |
14.69 |
14.86 |
14.68 |
14.85 |
13.8M |
| 2022-07-15 |
14.93 |
14.96 |
14.63 |
14.64 |
17.3M |
| 2022-07-14 |
15.07 |
15.11 |
14.88 |
14.92 |
22.3M |
| 2022-07-13 |
15.38 |
15.38 |
14.72 |
15.12 |
42.1M |
| 2022-07-12 |
16.20 |
16.20 |
16.04 |
16.04 |
10.6M |
| 2022-07-11 |
16.19 |
16.37 |
16.05 |
16.26 |
14.9M |
| 2022-07-08 |
16.17 |
16.30 |
16.09 |
16.19 |
13.6M |
| 2022-07-07 |
16.32 |
16.39 |
16.14 |
16.17 |
16.8M |
| 2022-07-06 |
16.60 |
16.66 |
16.26 |
16.31 |
18.0M |
| 2022-07-05 |
16.91 |
17.02 |
16.51 |
16.68 |
21.4M |
| 2022-07-04 |
16.71 |
17.02 |
16.71 |
16.97 |
25.1M |
| 2022-07-01 |
16.67 |
16.92 |
16.67 |
16.73 |
14.0M |
| 2022-06-30 |
16.69 |
16.77 |
16.58 |
16.66 |
16.2M |
| 2022-06-29 |
16.73 |
16.98 |
16.71 |
16.73 |
22.2M |
| 2022-06-28 |
16.78 |
16.88 |
16.60 |
16.82 |
16.0M |
| 2022-06-27 |
16.81 |
16.93 |
16.75 |
16.81 |
16.2M |
| 2022-06-24 |
16.68 |
16.84 |
16.60 |
16.76 |
17.5M |
| 2022-06-23 |
16.54 |
16.76 |
16.36 |
16.75 |
16.9M |
| 2022-06-22 |
16.77 |
16.85 |
16.54 |
16.54 |
17.9M |
| 2022-06-21 |
16.96 |
17.06 |
16.66 |
16.76 |
23.0M |
| 2022-06-20 |
17.14 |
17.25 |
16.95 |
17.04 |
21.4M |
| 2022-06-17 |
17.10 |
17.17 |
16.81 |
17.14 |
22.4M |
| 2022-06-16 |
17.20 |
17.47 |
17.12 |
17.20 |
22.6M |
| 2022-06-15 |
17.15 |
17.45 |
17.12 |
17.23 |
30.3M |
| 2022-06-14 |
17.31 |
17.44 |
16.72 |
17.26 |
31.6M |
| 2022-06-13 |
17.31 |
17.60 |
17.25 |
17.51 |
25.5M |
| 2022-06-10 |
17.40 |
17.50 |
17.19 |
17.46 |
34.5M |
| 2022-06-09 |
17.87 |
17.99 |
17.41 |
17.67 |
53.7M |
| 2022-06-08 |
17.27 |
17.37 |
17.01 |
17.18 |
23.3M |
| 2022-06-07 |
17.77 |
17.77 |
17.17 |
17.27 |
27.8M |
| 2022-06-06 |
17.64 |
17.75 |
17.38 |
17.70 |
23.4M |
| 2022-06-02 |
17.50 |
17.82 |
17.37 |
17.70 |
25.4M |
| 2022-06-01 |
17.69 |
17.85 |
17.49 |
17.59 |
27.5M |
| 2022-05-31 |
17.24 |
18.18 |
17.15 |
17.89 |
55.2M |
| 2022-05-30 |
17.28 |
17.64 |
17.28 |
17.37 |
34.5M |
| 2022-05-27 |
16.83 |
17.17 |
16.81 |
17.03 |
16.7M |
| 2022-05-26 |
17.14 |
17.17 |
16.60 |
17.05 |
18.7M |
| 2022-05-25 |
16.90 |
17.13 |
16.71 |
17.12 |
16.8M |
| 2022-05-24 |
17.48 |
17.61 |
16.80 |
16.84 |
29.1M |
| 2022-05-23 |
17.33 |
17.85 |
17.26 |
17.59 |
37.3M |
| 2022-05-20 |
17.08 |
17.45 |
17.00 |
17.27 |
26.3M |
| 2022-05-19 |
17.00 |
17.48 |
16.96 |
17.22 |
25.4M |
| 2022-05-18 |
17.12 |
17.42 |
17.07 |
17.09 |
21.6M |
| 2022-05-17 |
17.73 |
17.73 |
17.11 |
17.31 |
31.9M |
| 2022-05-16 |
17.17 |
18.00 |
16.95 |
17.72 |
54.0M |
| 2022-05-13 |
16.49 |
16.91 |
16.45 |
16.72 |
20.7M |
| 2022-05-12 |
16.58 |
16.78 |
16.28 |
16.49 |
19.1M |
| 2022-05-11 |
16.94 |
17.16 |
16.51 |
16.73 |
31.0M |
| 2022-05-10 |
16.74 |
17.00 |
16.35 |
16.99 |
26.2M |
| 2022-05-09 |
16.50 |
16.97 |
16.30 |
16.84 |
15.2M |
| 2022-05-06 |
16.50 |
17.03 |
16.40 |
16.50 |
17.6M |
| 2022-05-05 |
16.39 |
17.49 |
16.33 |
16.89 |
32.8M |
| 2022-04-29 |
16.05 |
16.42 |
16.05 |
16.30 |
20.3M |
| 2022-04-28 |
15.90 |
16.33 |
15.72 |
15.97 |
19.6M |
| 2022-04-27 |
15.30 |
16.27 |
14.89 |
16.10 |
33.1M |
| 2022-04-26 |
15.89 |
16.12 |
15.23 |
15.40 |
28.1M |
| 2022-04-25 |
16.70 |
17.02 |
15.78 |
15.89 |
32.2M |
| 2022-04-22 |
17.14 |
17.27 |
16.49 |
17.01 |
36.3M |
| 2022-04-21 |
19.02 |
19.69 |
17.56 |
17.71 |
62.6M |
| 2022-04-20 |
18.90 |
19.72 |
18.70 |
19.11 |
55.3M |
| 2022-04-19 |
18.55 |
19.27 |
18.20 |
19.00 |
43.9M |
| 2022-04-18 |
18.10 |
18.75 |
18.01 |
18.37 |
22.5M |
| 2022-04-15 |
18.67 |
18.88 |
18.16 |
18.20 |
23.9M |
| 2022-04-14 |
18.40 |
18.85 |
17.88 |
18.69 |
27.8M |
| 2022-04-13 |
18.28 |
18.88 |
17.94 |
18.44 |
32.9M |
| 2022-04-12 |
18.60 |
18.92 |
18.13 |
18.52 |
34.0M |
| 2022-04-11 |
18.11 |
19.69 |
18.02 |
18.90 |
53.7M |
| 2022-04-08 |
18.64 |
18.65 |
17.82 |
18.10 |
23.3M |
| 2022-04-07 |
19.20 |
19.23 |
18.51 |
18.61 |
22.3M |
| 2022-04-06 |
19.18 |
19.38 |
18.70 |
19.23 |
25.2M |
| 2022-04-01 |
19.58 |
19.86 |
19.12 |
19.18 |
30.0M |
| 2022-03-31 |
19.45 |
19.75 |
19.24 |
19.38 |
22.0M |
| 2022-03-30 |
19.56 |
19.68 |
19.11 |
19.44 |
38.7M |
| 2022-03-29 |
19.97 |
20.44 |
19.76 |
20.10 |
41.7M |
| 2022-03-28 |
19.75 |
20.19 |
19.37 |
20.15 |
47.4M |
| 2022-03-25 |
19.12 |
19.95 |
18.89 |
19.43 |
38.7M |
| 2022-03-24 |
19.20 |
19.47 |
19.02 |
19.09 |
21.3M |
| 2022-03-23 |
19.08 |
19.32 |
18.96 |
19.20 |
18.7M |
| 2022-03-22 |
19.55 |
19.63 |
19.03 |
19.08 |
29.1M |
| 2022-03-21 |
18.41 |
19.75 |
18.40 |
19.61 |
52.3M |
| 2022-03-18 |
18.24 |
18.51 |
18.10 |
18.40 |
17.8M |
| 2022-03-17 |
17.81 |
18.55 |
17.69 |
18.22 |
26.0M |
| 2022-03-16 |
17.71 |
17.79 |
16.85 |
17.79 |
23.0M |
| 2022-03-15 |
18.54 |
18.67 |
17.35 |
17.37 |
33.8M |
| 2022-03-14 |
18.64 |
19.17 |
18.38 |
18.40 |
26.9M |
| 2022-03-11 |
17.45 |
18.93 |
17.16 |
18.80 |
50.6M |
| 2022-03-10 |
17.99 |
18.16 |
17.59 |
17.69 |
26.2M |
| 2022-03-09 |
17.84 |
18.27 |
16.50 |
17.85 |
37.3M |
| 2022-03-08 |
19.50 |
19.51 |
17.80 |
18.10 |
46.2M |
| 2022-03-07 |
20.30 |
20.39 |
19.45 |
19.67 |
37.8M |
| 2022-03-04 |
19.90 |
20.20 |
19.61 |
20.03 |
31.7M |
| 2022-03-03 |
19.65 |
20.00 |
19.54 |
19.93 |
37.7M |
| 2022-03-02 |
19.31 |
20.00 |
19.23 |
19.70 |
41.3M |
| 2022-03-01 |
19.09 |
19.27 |
19.03 |
19.21 |
16.3M |
| 2022-02-28 |
19.37 |
19.37 |
18.90 |
19.07 |
21.9M |
| 2022-02-25 |
19.35 |
19.49 |
19.16 |
19.39 |
24.8M |
| 2022-02-24 |
19.42 |
20.18 |
19.05 |
19.63 |
56.9M |
| 2022-02-23 |
20.40 |
20.40 |
19.27 |
19.50 |
54.1M |
| 2022-02-22 |
19.66 |
19.99 |
19.48 |
19.86 |
26.5M |
| 2022-02-21 |
19.26 |
20.06 |
19.20 |
19.86 |
35.9M |
| 2022-02-18 |
18.89 |
19.45 |
18.84 |
19.25 |
21.1M |
| 2022-02-17 |
19.00 |
19.12 |
18.84 |
19.05 |
17.2M |
| 2022-02-16 |
18.80 |
19.19 |
18.65 |
19.17 |
21.6M |
| 2022-02-15 |
18.60 |
19.04 |
18.42 |
18.83 |
20.7M |
| 2022-02-14 |
18.58 |
18.95 |
18.32 |
18.62 |
25.7M |
| 2022-02-11 |
19.70 |
19.74 |
18.55 |
18.76 |
50.5M |
| 2022-02-10 |
19.67 |
20.09 |
19.50 |
20.06 |
30.6M |
| 2022-02-09 |
19.52 |
19.90 |
19.36 |
19.82 |
33.0M |
| 2022-02-08 |
19.58 |
19.89 |
19.30 |
19.50 |
28.9M |
| 2022-02-07 |
19.00 |
19.50 |
18.60 |
19.38 |
28.2M |
| 2022-01-28 |
18.56 |
18.73 |
18.01 |
18.56 |
19.9M |
| 2022-01-27 |
18.95 |
19.12 |
18.41 |
18.43 |
16.7M |
| 2022-01-26 |
18.40 |
18.99 |
18.40 |
18.96 |
26.2M |
| 2022-01-25 |
19.80 |
19.97 |
18.26 |
18.35 |
38.4M |
| 2022-01-24 |
19.30 |
19.90 |
19.30 |
19.66 |
13.8M |
| 2022-01-21 |
20.04 |
20.06 |
19.30 |
19.52 |
20.1M |
| 2022-01-20 |
20.19 |
20.40 |
19.84 |
19.94 |
20.1M |
| 2022-01-19 |
20.35 |
20.35 |
20.01 |
20.26 |
16.0M |
| 2022-01-18 |
20.36 |
20.70 |
20.00 |
20.34 |
23.2M |
| 2022-01-17 |
20.22 |
20.50 |
20.10 |
20.37 |
20.7M |
| 2022-01-14 |
19.89 |
20.28 |
19.75 |
19.91 |
22.4M |
| 2022-01-13 |
20.66 |
21.07 |
19.96 |
19.98 |
34.7M |
| 2022-01-12 |
20.70 |
20.97 |
20.50 |
20.89 |
20.5M |
| 2022-01-11 |
21.17 |
21.41 |
20.65 |
20.77 |
24.5M |
| 2022-01-10 |
21.02 |
21.36 |
20.61 |
21.19 |
22.6M |
| 2022-01-07 |
22.85 |
22.95 |
20.90 |
21.30 |
61.3M |
| 2022-01-06 |
22.81 |
23.20 |
22.50 |
22.93 |
25.7M |
| 2022-01-05 |
24.01 |
24.27 |
22.99 |
23.15 |
37.4M |
| 2022-01-04 |
23.45 |
24.37 |
23.23 |
24.00 |
47.7M |