| 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 |
| 2023-12-29 |
14.01 |
14.10 |
13.96 |
14.10 |
13.1M |
| 2023-12-28 |
13.92 |
14.07 |
13.70 |
13.99 |
14.5M |
| 2023-12-27 |
14.25 |
14.29 |
13.72 |
13.89 |
15.3M |
| 2023-12-26 |
13.91 |
14.11 |
13.88 |
13.95 |
8.3M |
| 2023-12-25 |
13.96 |
14.01 |
13.83 |
13.95 |
9.1M |
| 2023-12-22 |
14.15 |
14.18 |
13.78 |
13.98 |
13.0M |
| 2023-12-21 |
14.65 |
14.66 |
14.05 |
14.19 |
22.5M |
| 2023-12-20 |
14.70 |
14.83 |
14.49 |
14.53 |
8.6M |
| 2023-12-19 |
14.82 |
14.89 |
14.63 |
14.74 |
9.8M |
| 2023-12-18 |
15.01 |
15.03 |
14.82 |
14.87 |
10.1M |
| 2023-12-15 |
15.10 |
15.21 |
15.01 |
15.04 |
9.1M |
| 2023-12-14 |
15.30 |
15.37 |
15.04 |
15.10 |
9.9M |
| 2023-12-13 |
15.32 |
15.49 |
15.26 |
15.28 |
9.4M |
| 2023-12-12 |
15.41 |
15.54 |
15.30 |
15.40 |
8.4M |
| 2023-12-11 |
15.25 |
15.52 |
15.10 |
15.46 |
13.7M |
| 2023-12-08 |
15.80 |
16.06 |
15.34 |
15.36 |
20.9M |
| 2023-12-07 |
15.51 |
15.70 |
15.34 |
15.59 |
11.1M |
| 2023-12-06 |
15.21 |
15.68 |
15.20 |
15.60 |
20.2M |
| 2023-12-05 |
15.35 |
15.43 |
15.19 |
15.23 |
18.0M |
| 2023-12-04 |
16.51 |
16.56 |
15.10 |
15.35 |
48.3M |
| 2023-12-01 |
16.85 |
17.04 |
16.59 |
16.68 |
14.8M |
| 2023-11-30 |
16.98 |
17.08 |
16.77 |
16.90 |
14.4M |
| 2023-11-29 |
16.71 |
17.39 |
16.64 |
17.09 |
27.9M |
| 2023-11-28 |
16.55 |
16.83 |
16.42 |
16.77 |
18.1M |
| 2023-11-27 |
16.40 |
16.80 |
16.35 |
16.62 |
26.4M |
| 2023-11-24 |
16.29 |
16.45 |
16.21 |
16.28 |
10.4M |
| 2023-11-23 |
16.11 |
16.33 |
16.11 |
16.30 |
10.9M |
| 2023-11-22 |
16.30 |
16.34 |
16.07 |
16.10 |
12.1M |
| 2023-11-21 |
16.54 |
16.55 |
16.26 |
16.33 |
13.7M |
| 2023-11-20 |
16.27 |
16.59 |
16.20 |
16.55 |
12.2M |
| 2023-11-17 |
16.35 |
16.42 |
16.21 |
16.27 |
8.7M |
| 2023-11-16 |
16.49 |
16.70 |
16.34 |
16.39 |
11.3M |
| 2023-11-15 |
16.55 |
16.59 |
16.33 |
16.51 |
8.6M |
| 2023-11-14 |
16.37 |
16.55 |
16.37 |
16.43 |
9.2M |
| 2023-11-13 |
16.49 |
16.56 |
16.20 |
16.47 |
19.1M |
| 2023-11-10 |
16.44 |
16.58 |
16.32 |
16.52 |
7.7M |
| 2023-11-09 |
16.48 |
16.80 |
16.38 |
16.42 |
11.3M |
| 2023-11-08 |
16.53 |
16.95 |
16.47 |
16.55 |
19.1M |
| 2023-11-07 |
16.23 |
16.66 |
16.23 |
16.53 |
14.8M |
| 2023-11-06 |
16.13 |
16.38 |
15.95 |
16.33 |
15.7M |
| 2023-11-03 |
16.19 |
16.23 |
15.89 |
16.13 |
16.9M |
| 2023-11-02 |
16.42 |
16.50 |
16.14 |
16.18 |
12.3M |
| 2023-11-01 |
16.48 |
16.53 |
16.24 |
16.49 |
13.3M |
| 2023-10-31 |
16.47 |
16.54 |
16.32 |
16.48 |
10.9M |
| 2023-10-30 |
16.10 |
16.70 |
16.05 |
16.47 |
21.6M |
| 2023-10-27 |
16.11 |
16.52 |
16.08 |
16.34 |
16.3M |
| 2023-10-26 |
16.20 |
16.29 |
16.08 |
16.26 |
14.7M |
| 2023-10-25 |
16.07 |
16.54 |
16.07 |
16.31 |
25.5M |
| 2023-10-24 |
16.14 |
16.25 |
15.86 |
16.07 |
24.2M |
| 2023-10-23 |
16.35 |
16.80 |
15.90 |
16.12 |
28.4M |
| 2023-10-20 |
16.15 |
16.60 |
16.05 |
16.39 |
34.3M |
| 2023-10-19 |
16.55 |
17.00 |
16.32 |
16.37 |
78.0M |
| 2023-10-18 |
15.90 |
16.51 |
15.60 |
16.51 |
99.6M |
| 2023-10-17 |
14.88 |
15.20 |
14.80 |
15.01 |
8.6M |
| 2023-10-16 |
14.73 |
15.20 |
14.72 |
14.93 |
11.5M |
| 2023-10-13 |
14.88 |
14.88 |
14.65 |
14.70 |
8.5M |
| 2023-10-12 |
14.90 |
15.01 |
14.82 |
14.92 |
5.8M |
| 2023-10-11 |
15.10 |
15.10 |
14.81 |
14.88 |
8.4M |
| 2023-10-10 |
15.07 |
15.25 |
15.02 |
15.07 |
6.8M |
| 2023-10-09 |
14.96 |
15.25 |
14.90 |
15.11 |
9.2M |
| 2023-09-28 |
15.09 |
15.12 |
14.88 |
15.00 |
7.7M |
| 2023-09-27 |
14.94 |
15.14 |
14.87 |
15.06 |
7.9M |
| 2023-09-26 |
14.90 |
15.12 |
14.90 |
14.95 |
7.2M |
| 2023-09-25 |
14.70 |
15.29 |
14.61 |
14.96 |
25.1M |
| 2023-09-22 |
14.58 |
14.72 |
14.51 |
14.68 |
7.6M |
| 2023-09-21 |
14.94 |
14.94 |
14.58 |
14.60 |
10.4M |
| 2023-09-20 |
14.78 |
15.14 |
14.76 |
14.94 |
15.4M |
| 2023-09-19 |
14.57 |
15.04 |
14.52 |
14.86 |
20.5M |
| 2023-09-18 |
14.45 |
14.65 |
14.35 |
14.60 |
8.6M |
| 2023-09-15 |
14.43 |
14.56 |
14.40 |
14.46 |
8.3M |
| 2023-09-14 |
14.53 |
14.53 |
14.31 |
14.40 |
9.3M |
| 2023-09-13 |
14.74 |
14.78 |
14.45 |
14.54 |
11.4M |
| 2023-09-12 |
14.73 |
14.80 |
14.65 |
14.75 |
7.0M |
| 2023-09-11 |
14.66 |
14.76 |
14.59 |
14.73 |
10.6M |
| 2023-09-08 |
14.69 |
14.73 |
14.56 |
14.63 |
6.9M |
| 2023-09-07 |
14.87 |
14.90 |
14.68 |
14.70 |
8.8M |
| 2023-09-06 |
14.86 |
14.89 |
14.72 |
14.87 |
6.5M |
| 2023-09-05 |
14.99 |
14.99 |
14.61 |
14.86 |
13.3M |
| 2023-09-04 |
15.15 |
15.21 |
14.89 |
14.99 |
18.2M |
| 2023-09-01 |
15.09 |
15.16 |
15.04 |
15.14 |
5.1M |
| 2023-08-31 |
15.26 |
15.40 |
15.00 |
15.06 |
10.8M |
| 2023-08-30 |
15.33 |
15.44 |
15.27 |
15.36 |
7.6M |
| 2023-08-29 |
15.16 |
15.42 |
15.11 |
15.38 |
10.4M |
| 2023-08-28 |
15.76 |
15.85 |
15.14 |
15.17 |
11.8M |
| 2023-08-25 |
15.38 |
15.63 |
15.18 |
15.29 |
10.1M |
| 2023-08-24 |
15.13 |
15.50 |
15.11 |
15.38 |
7.8M |
| 2023-08-23 |
15.25 |
15.36 |
15.11 |
15.12 |
6.5M |
| 2023-08-22 |
15.28 |
15.43 |
15.00 |
15.30 |
8.8M |
| 2023-08-21 |
15.55 |
15.62 |
15.25 |
15.27 |
9.2M |
| 2023-08-18 |
15.66 |
15.75 |
15.55 |
15.55 |
5.7M |
| 2023-08-17 |
15.45 |
15.76 |
15.31 |
15.69 |
7.1M |
| 2023-08-16 |
15.64 |
15.68 |
15.40 |
15.52 |
7.1M |
| 2023-08-15 |
15.68 |
15.78 |
15.56 |
15.71 |
6.3M |
| 2023-08-14 |
15.65 |
15.74 |
15.40 |
15.71 |
9.8M |
| 2023-08-11 |
16.30 |
16.30 |
15.74 |
15.78 |
21.5M |
| 2023-08-10 |
16.11 |
16.41 |
16.11 |
16.35 |
11.2M |
| 2023-08-09 |
16.22 |
16.30 |
16.04 |
16.11 |
8.2M |
| 2023-08-08 |
16.41 |
16.45 |
16.09 |
16.28 |
19.6M |
| 2023-08-07 |
16.35 |
16.61 |
16.29 |
16.49 |
23.0M |
| 2023-08-04 |
16.34 |
16.42 |
16.16 |
16.20 |
9.8M |
| 2023-08-03 |
16.40 |
16.48 |
16.22 |
16.33 |
8.1M |
| 2023-08-02 |
16.50 |
16.75 |
16.22 |
16.34 |
15.4M |
| 2023-08-01 |
16.33 |
16.59 |
16.23 |
16.46 |
25.2M |
| 2023-07-31 |
16.35 |
16.64 |
16.15 |
16.34 |
32.1M |
| 2023-07-28 |
15.73 |
16.31 |
15.65 |
16.14 |
25.1M |
| 2023-07-27 |
15.91 |
16.00 |
15.72 |
15.76 |
11.9M |
| 2023-07-26 |
15.73 |
16.06 |
15.69 |
16.00 |
16.6M |
| 2023-07-25 |
16.09 |
16.09 |
15.63 |
15.80 |
21.1M |
| 2023-07-24 |
16.30 |
16.30 |
15.93 |
15.96 |
15.3M |
| 2023-07-21 |
16.14 |
16.31 |
16.10 |
16.22 |
15.6M |
| 2023-07-20 |
16.20 |
16.38 |
16.00 |
16.07 |
13.9M |
| 2023-07-19 |
16.05 |
16.32 |
16.03 |
16.15 |
12.1M |
| 2023-07-18 |
16.30 |
16.48 |
16.14 |
16.23 |
17.0M |
| 2023-07-17 |
16.10 |
16.25 |
15.95 |
16.19 |
14.8M |
| 2023-07-14 |
16.03 |
16.37 |
15.96 |
16.24 |
20.7M |
| 2023-07-13 |
16.12 |
16.22 |
15.92 |
16.06 |
18.8M |
| 2023-07-12 |
15.86 |
16.30 |
15.81 |
16.09 |
25.1M |
| 2023-07-11 |
15.73 |
15.88 |
15.68 |
15.86 |
11.5M |
| 2023-07-10 |
15.70 |
16.08 |
15.63 |
15.71 |
15.1M |
| 2023-07-07 |
15.43 |
15.91 |
15.35 |
15.73 |
24.2M |
| 2023-07-06 |
15.48 |
15.55 |
15.33 |
15.45 |
7.6M |
| 2023-07-05 |
15.40 |
15.62 |
15.35 |
15.52 |
9.6M |
| 2023-07-04 |
15.48 |
15.48 |
15.32 |
15.42 |
7.2M |
| 2023-07-03 |
15.35 |
15.58 |
15.27 |
15.50 |
10.0M |
| 2023-06-30 |
15.16 |
15.45 |
15.10 |
15.35 |
11.1M |
| 2023-06-29 |
15.04 |
15.20 |
15.00 |
15.12 |
6.7M |
| 2023-06-28 |
15.17 |
15.20 |
14.90 |
15.08 |
7.2M |
| 2023-06-27 |
15.05 |
15.23 |
14.99 |
15.15 |
7.8M |
| 2023-06-26 |
15.19 |
15.23 |
14.97 |
14.98 |
9.5M |
| 2023-06-21 |
15.38 |
15.44 |
15.12 |
15.19 |
10.9M |
| 2023-06-20 |
15.29 |
15.50 |
15.22 |
15.39 |
10.2M |
| 2023-06-19 |
15.49 |
15.73 |
15.24 |
15.30 |
14.9M |
| 2023-06-16 |
15.45 |
15.65 |
15.36 |
15.49 |
11.0M |
| 2023-06-15 |
15.37 |
15.43 |
15.18 |
15.37 |
9.5M |
| 2023-06-14 |
15.19 |
15.45 |
15.10 |
15.42 |
12.7M |
| 2023-06-13 |
15.21 |
15.29 |
15.07 |
15.16 |
9.7M |
| 2023-06-12 |
15.35 |
15.52 |
15.18 |
15.22 |
11.8M |
| 2023-06-09 |
15.25 |
15.34 |
15.10 |
15.18 |
13.7M |
| 2023-06-08 |
14.81 |
15.36 |
14.68 |
15.14 |
22.3M |
| 2023-06-07 |
14.48 |
14.89 |
14.48 |
14.78 |
11.1M |
| 2023-06-06 |
14.81 |
14.82 |
14.45 |
14.48 |
9.7M |
| 2023-06-05 |
14.90 |
14.93 |
14.68 |
14.79 |
6.7M |
| 2023-06-02 |
14.73 |
14.96 |
14.73 |
14.91 |
9.2M |
| 2023-06-01 |
14.60 |
14.86 |
14.53 |
14.84 |
9.3M |
| 2023-05-31 |
14.69 |
14.94 |
14.65 |
14.66 |
9.0M |
| 2023-05-30 |
14.62 |
14.78 |
14.41 |
14.73 |
9.7M |
| 2023-05-29 |
14.71 |
14.82 |
14.60 |
14.65 |
6.7M |
| 2023-05-26 |
14.62 |
14.78 |
14.47 |
14.71 |
7.2M |
| 2023-05-25 |
14.78 |
14.91 |
14.44 |
14.61 |
12.2M |
| 2023-05-24 |
15.03 |
15.03 |
14.80 |
14.80 |
7.9M |
| 2023-05-23 |
15.32 |
15.36 |
15.01 |
15.01 |
9.4M |
| 2023-05-22 |
15.32 |
15.40 |
15.10 |
15.34 |
10.5M |
| 2023-05-19 |
14.95 |
15.22 |
14.82 |
15.19 |
10.5M |
| 2023-05-18 |
15.01 |
15.16 |
14.91 |
14.96 |
8.9M |
| 2023-05-17 |
14.95 |
15.12 |
14.80 |
15.01 |
6.3M |
| 2023-05-16 |
15.20 |
15.21 |
15.00 |
15.01 |
7.3M |
| 2023-05-15 |
15.35 |
15.44 |
14.93 |
15.25 |
12.8M |
| 2023-05-12 |
15.38 |
15.51 |
15.18 |
15.26 |
9.7M |
| 2023-05-11 |
15.46 |
15.79 |
15.37 |
15.39 |
13.1M |
| 2023-05-10 |
15.48 |
15.64 |
15.40 |
15.46 |
9.1M |
| 2023-05-09 |
15.60 |
15.70 |
15.43 |
15.45 |
11.6M |
| 2023-05-08 |
15.60 |
15.71 |
15.29 |
15.67 |
13.3M |
| 2023-05-05 |
15.75 |
15.90 |
15.48 |
15.59 |
15.2M |
| 2023-05-04 |
15.26 |
15.97 |
15.24 |
15.90 |
34.1M |
| 2023-04-28 |
14.98 |
15.36 |
14.88 |
15.23 |
14.9M |
| 2023-04-27 |
14.91 |
15.05 |
14.73 |
14.94 |
10.8M |
| 2023-04-26 |
14.52 |
15.00 |
14.52 |
14.90 |
11.2M |
| 2023-04-25 |
14.67 |
14.87 |
14.30 |
14.56 |
12.4M |
| 2023-04-24 |
14.88 |
14.94 |
14.57 |
14.63 |
10.2M |
| 2023-04-21 |
14.98 |
15.17 |
14.88 |
14.89 |
11.9M |
| 2023-04-20 |
15.24 |
15.24 |
14.95 |
15.06 |
14.5M |
| 2023-04-19 |
15.27 |
15.41 |
15.25 |
15.30 |
8.8M |
| 2023-04-18 |
15.71 |
15.73 |
15.24 |
15.30 |
24.2M |
| 2023-04-17 |
15.56 |
15.75 |
15.50 |
15.72 |
9.7M |
| 2023-04-14 |
15.78 |
15.84 |
15.50 |
15.60 |
12.0M |
| 2023-04-13 |
15.96 |
15.97 |
15.63 |
15.77 |
12.9M |
| 2023-04-12 |
16.24 |
16.24 |
15.98 |
16.02 |
11.7M |
| 2023-04-11 |
16.29 |
16.35 |
15.89 |
16.29 |
17.3M |
| 2023-04-10 |
16.20 |
16.35 |
16.15 |
16.29 |
12.0M |
| 2023-04-07 |
16.08 |
16.25 |
15.97 |
16.20 |
11.7M |
| 2023-04-06 |
16.20 |
16.33 |
15.94 |
16.09 |
15.7M |
| 2023-04-04 |
16.39 |
16.57 |
15.95 |
16.22 |
25.0M |
| 2023-04-03 |
16.40 |
16.77 |
16.25 |
16.39 |
26.2M |
| 2023-03-31 |
16.34 |
16.71 |
16.34 |
16.58 |
14.6M |
| 2023-03-30 |
16.53 |
16.53 |
16.28 |
16.33 |
12.9M |
| 2023-03-29 |
16.70 |
16.71 |
16.39 |
16.46 |
13.8M |
| 2023-03-28 |
16.87 |
17.07 |
16.79 |
16.91 |
17.0M |
| 2023-03-27 |
16.83 |
16.90 |
16.56 |
16.87 |
13.0M |
| 2023-03-24 |
16.83 |
16.83 |
16.57 |
16.79 |
15.2M |
| 2023-03-23 |
16.66 |
16.93 |
16.54 |
16.83 |
19.6M |
| 2023-03-22 |
16.51 |
16.75 |
16.48 |
16.62 |
10.1M |
| 2023-03-21 |
16.23 |
16.60 |
16.16 |
16.50 |
12.6M |
| 2023-03-20 |
16.57 |
16.58 |
16.11 |
16.23 |
18.1M |
| 2023-03-17 |
16.29 |
16.73 |
16.21 |
16.57 |
25.4M |
| 2023-03-16 |
16.94 |
17.15 |
16.19 |
16.23 |
30.0M |
| 2023-03-15 |
16.70 |
17.10 |
16.61 |
16.99 |
22.8M |
| 2023-03-14 |
16.50 |
16.82 |
16.41 |
16.68 |
19.1M |
| 2023-03-13 |
16.63 |
16.95 |
16.35 |
16.63 |
20.8M |
| 2023-03-10 |
16.50 |
16.89 |
16.29 |
16.65 |
17.1M |
| 2023-03-09 |
16.77 |
16.85 |
16.36 |
16.55 |
14.6M |
| 2023-03-08 |
16.61 |
16.88 |
16.45 |
16.82 |
12.1M |
| 2023-03-07 |
17.38 |
17.40 |
16.70 |
16.70 |
25.9M |
| 2023-03-06 |
17.05 |
17.50 |
16.80 |
17.35 |
36.7M |
| 2023-03-03 |
16.91 |
17.11 |
16.90 |
17.05 |
13.0M |
| 2023-03-02 |
17.12 |
17.19 |
16.89 |
16.97 |
12.5M |
| 2023-03-01 |
17.06 |
17.17 |
17.04 |
17.12 |
10.4M |
| 2023-02-28 |
16.82 |
17.12 |
16.82 |
17.11 |
12.3M |
| 2023-02-27 |
17.02 |
17.16 |
16.70 |
16.82 |
18.2M |
| 2023-02-24 |
17.09 |
17.12 |
16.97 |
17.03 |
10.1M |
| 2023-02-23 |
17.11 |
17.40 |
17.01 |
17.12 |
13.4M |
| 2023-02-22 |
17.40 |
17.44 |
17.02 |
17.15 |
18.5M |
| 2023-02-21 |
17.23 |
17.43 |
17.15 |
17.26 |
17.5M |
| 2023-02-20 |
16.90 |
17.27 |
16.72 |
17.21 |
21.7M |
| 2023-02-17 |
16.96 |
17.22 |
16.91 |
17.00 |
19.2M |
| 2023-02-16 |
17.29 |
17.49 |
16.71 |
16.86 |
30.9M |
| 2023-02-15 |
17.36 |
17.40 |
17.05 |
17.28 |
21.8M |
| 2023-02-14 |
17.67 |
17.74 |
16.91 |
17.25 |
54.1M |
| 2023-02-13 |
18.11 |
18.53 |
17.66 |
17.88 |
34.5M |
| 2023-02-10 |
18.11 |
18.30 |
17.78 |
18.11 |
25.9M |
| 2023-02-09 |
18.01 |
18.30 |
17.96 |
18.18 |
19.9M |
| 2023-02-08 |
18.60 |
18.66 |
18.13 |
18.17 |
25.8M |
| 2023-02-07 |
18.30 |
18.78 |
18.03 |
18.75 |
37.3M |
| 2023-02-06 |
18.39 |
18.42 |
17.89 |
18.32 |
29.0M |
| 2023-02-03 |
18.60 |
18.68 |
18.15 |
18.52 |
32.9M |
| 2023-02-02 |
17.94 |
18.54 |
17.94 |
18.38 |
47.3M |
| 2023-02-01 |
17.23 |
18.08 |
17.19 |
17.94 |
56.6M |
| 2023-01-31 |
16.95 |
17.39 |
16.80 |
17.16 |
37.3M |
| 2023-01-30 |
17.31 |
17.45 |
17.08 |
17.27 |
31.3M |
| 2023-01-20 |
16.96 |
17.37 |
16.85 |
17.17 |
38.7M |
| 2023-01-19 |
16.90 |
16.96 |
16.70 |
16.93 |
23.1M |
| 2023-01-18 |
16.50 |
17.11 |
16.42 |
16.85 |
42.1M |
| 2023-01-17 |
16.34 |
16.88 |
16.18 |
16.53 |
43.9M |
| 2023-01-16 |
16.19 |
17.14 |
16.10 |
16.29 |
66.9M |
| 2023-01-13 |
15.75 |
15.95 |
15.62 |
15.81 |
16.5M |
| 2023-01-12 |
15.92 |
16.00 |
15.60 |
15.75 |
18.0M |
| 2023-01-11 |
16.08 |
16.17 |
15.85 |
15.99 |
16.3M |
| 2023-01-10 |
16.28 |
16.55 |
15.96 |
16.24 |
22.8M |
| 2023-01-09 |
16.14 |
16.45 |
16.00 |
16.28 |
23.1M |
| 2023-01-06 |
16.09 |
16.52 |
16.05 |
16.14 |
28.0M |
| 2023-01-05 |
16.00 |
16.40 |
15.89 |
16.24 |
27.8M |
| 2023-01-04 |
15.90 |
16.36 |
15.71 |
16.12 |
35.5M |
| 2023-01-03 |
15.82 |
16.02 |
15.63 |
15.90 |
19.5M |