| 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 |
18.23 |
18.29 |
17.82 |
17.98 |
4.6M |
| 2022-12-29 |
18.56 |
19.21 |
17.86 |
17.96 |
8.7M |
| 2022-12-28 |
19.66 |
19.70 |
18.46 |
18.87 |
7.9M |
| 2022-12-27 |
19.59 |
20.16 |
19.10 |
19.79 |
3.7M |
| 2022-12-26 |
20.26 |
20.36 |
19.20 |
19.60 |
5.0M |
| 2022-12-23 |
20.64 |
20.76 |
20.05 |
20.33 |
2.8M |
| 2022-12-22 |
20.06 |
21.39 |
20.05 |
20.64 |
6.0M |
| 2022-12-21 |
19.33 |
20.36 |
19.10 |
20.00 |
4.3M |
| 2022-12-20 |
19.34 |
19.42 |
19.00 |
19.32 |
3.2M |
| 2022-12-19 |
19.80 |
20.16 |
19.40 |
19.50 |
3.7M |
| 2022-12-16 |
19.60 |
20.56 |
19.56 |
19.63 |
6.4M |
| 2022-12-15 |
20.45 |
21.00 |
19.30 |
19.46 |
6.3M |
| 2022-12-14 |
20.75 |
21.06 |
20.44 |
20.72 |
3.0M |
| 2022-12-13 |
20.47 |
21.18 |
20.25 |
20.80 |
3.4M |
| 2022-12-12 |
20.95 |
21.19 |
20.41 |
20.68 |
4.9M |
| 2022-12-09 |
19.50 |
21.50 |
19.40 |
20.95 |
11.4M |
| 2022-12-08 |
19.10 |
19.98 |
18.56 |
19.70 |
6.8M |
| 2022-12-07 |
19.63 |
19.86 |
18.78 |
19.10 |
5.0M |
| 2022-12-06 |
19.58 |
20.00 |
19.15 |
19.66 |
6.5M |
| 2022-12-05 |
17.96 |
19.80 |
17.85 |
19.62 |
11.0M |
| 2022-12-02 |
18.72 |
18.72 |
17.85 |
18.10 |
8.0M |
| 2022-12-01 |
18.31 |
19.00 |
17.76 |
18.72 |
10.6M |
| 2022-11-30 |
18.50 |
19.80 |
17.87 |
18.18 |
16.8M |
| 2022-11-29 |
17.52 |
18.18 |
17.50 |
18.18 |
9.2M |
| 2022-11-28 |
17.01 |
17.10 |
16.35 |
16.53 |
5.0M |
| 2022-11-25 |
16.32 |
17.50 |
16.26 |
17.31 |
9.1M |
| 2022-11-24 |
16.42 |
16.69 |
16.10 |
16.46 |
4.5M |
| 2022-11-23 |
16.38 |
16.54 |
15.88 |
16.16 |
3.9M |
| 2022-11-22 |
16.65 |
17.00 |
16.32 |
16.40 |
4.6M |
| 2022-11-21 |
16.92 |
16.92 |
16.17 |
16.50 |
4.9M |
| 2022-11-18 |
17.04 |
17.25 |
16.76 |
16.81 |
4.3M |
| 2022-11-17 |
17.21 |
17.21 |
16.80 |
16.97 |
5.1M |
| 2022-11-16 |
17.45 |
17.50 |
16.97 |
17.20 |
7.2M |
| 2022-11-15 |
17.18 |
17.83 |
16.68 |
17.45 |
13.6M |
| 2022-11-14 |
16.22 |
17.49 |
16.22 |
17.18 |
23.6M |
| 2022-11-11 |
14.90 |
15.93 |
14.63 |
15.93 |
19.9M |
| 2022-11-10 |
14.50 |
14.73 |
14.32 |
14.48 |
3.1M |
| 2022-11-09 |
14.37 |
14.74 |
14.29 |
14.58 |
4.9M |
| 2022-11-08 |
14.38 |
14.40 |
14.08 |
14.28 |
2.8M |
| 2022-11-07 |
13.89 |
14.65 |
13.84 |
14.38 |
5.7M |
| 2022-11-04 |
13.65 |
14.13 |
13.63 |
13.98 |
4.5M |
| 2022-11-03 |
13.92 |
13.98 |
13.60 |
13.62 |
5.1M |
| 2022-11-02 |
13.42 |
14.80 |
13.34 |
13.89 |
10.2M |
| 2022-11-01 |
12.50 |
13.64 |
12.43 |
13.64 |
9.2M |
| 2022-10-31 |
12.50 |
12.84 |
12.18 |
12.40 |
5.8M |
| 2022-10-28 |
13.52 |
13.54 |
12.65 |
12.68 |
6.9M |
| 2022-10-27 |
13.03 |
13.78 |
13.00 |
13.52 |
9.3M |
| 2022-10-26 |
13.42 |
13.49 |
12.94 |
13.06 |
12.4M |
| 2022-10-25 |
14.20 |
14.41 |
13.11 |
13.31 |
11.7M |
| 2022-10-24 |
14.79 |
14.98 |
14.29 |
14.48 |
6.5M |
| 2022-10-21 |
14.99 |
15.50 |
14.71 |
14.88 |
4.2M |
| 2022-10-20 |
15.57 |
15.68 |
14.92 |
15.00 |
5.6M |
| 2022-10-19 |
15.80 |
16.06 |
15.52 |
15.57 |
3.8M |
| 2022-10-18 |
16.31 |
16.39 |
15.75 |
16.01 |
5.6M |
| 2022-10-17 |
15.37 |
16.25 |
15.22 |
16.07 |
8.4M |
| 2022-10-14 |
14.46 |
15.63 |
14.40 |
15.40 |
9.3M |
| 2022-10-13 |
14.90 |
14.95 |
14.42 |
14.45 |
4.9M |
| 2022-10-12 |
15.20 |
15.20 |
14.10 |
14.95 |
7.2M |
| 2022-10-11 |
15.35 |
15.38 |
14.80 |
15.29 |
5.3M |
| 2022-10-10 |
15.03 |
15.65 |
14.25 |
15.35 |
9.1M |
| 2022-09-30 |
16.07 |
16.39 |
14.80 |
14.81 |
7.4M |
| 2022-09-29 |
15.78 |
16.08 |
15.64 |
15.93 |
6.8M |
| 2022-09-28 |
15.88 |
16.25 |
15.46 |
15.87 |
7.9M |
| 2022-09-27 |
15.93 |
16.60 |
15.60 |
15.89 |
10.9M |
| 2022-09-26 |
14.98 |
16.02 |
14.92 |
15.93 |
13.1M |
| 2022-09-23 |
14.91 |
15.35 |
14.65 |
15.16 |
8.1M |
| 2022-09-22 |
15.03 |
15.49 |
14.67 |
14.85 |
6.8M |
| 2022-09-21 |
15.39 |
15.54 |
14.80 |
15.13 |
9.5M |
| 2022-09-20 |
15.03 |
16.20 |
14.48 |
15.78 |
15.8M |
| 2022-09-19 |
14.86 |
15.50 |
14.69 |
14.99 |
10.9M |
| 2022-09-16 |
16.60 |
16.60 |
15.39 |
15.39 |
12.8M |
| 2022-09-15 |
16.63 |
17.55 |
16.16 |
17.10 |
21.8M |
| 2022-09-14 |
15.00 |
16.82 |
14.75 |
16.41 |
25.0M |
| 2022-09-13 |
14.80 |
15.54 |
14.66 |
15.30 |
18.8M |
| 2022-09-09 |
13.61 |
14.88 |
13.38 |
14.70 |
21.7M |
| 2022-09-08 |
13.72 |
14.50 |
13.70 |
13.82 |
12.2M |
| 2022-09-07 |
13.65 |
13.80 |
13.38 |
13.72 |
8.6M |
| 2022-09-06 |
13.30 |
14.34 |
13.11 |
13.93 |
13.0M |
| 2022-09-05 |
14.20 |
14.24 |
12.93 |
13.26 |
12.9M |
| 2022-09-02 |
14.32 |
14.40 |
13.97 |
14.25 |
8.1M |
| 2022-09-01 |
13.92 |
14.57 |
13.72 |
14.40 |
13.4M |
| 2022-08-31 |
13.50 |
14.20 |
13.45 |
13.89 |
10.5M |
| 2022-08-30 |
13.91 |
14.38 |
13.50 |
13.52 |
5.9M |
| 2022-08-29 |
13.11 |
13.93 |
12.78 |
13.85 |
8.5M |
| 2022-08-26 |
13.50 |
13.63 |
13.11 |
13.22 |
5.1M |
| 2022-08-25 |
13.26 |
13.75 |
12.98 |
13.54 |
6.3M |
| 2022-08-24 |
13.92 |
13.99 |
13.29 |
13.33 |
6.4M |
| 2022-08-23 |
13.85 |
14.25 |
13.42 |
13.92 |
10.7M |
| 2022-08-22 |
13.84 |
14.50 |
13.46 |
13.85 |
12.4M |
| 2022-08-19 |
13.51 |
14.08 |
13.42 |
13.90 |
13.2M |
| 2022-08-18 |
13.68 |
13.68 |
13.31 |
13.50 |
9.0M |
| 2022-08-17 |
13.90 |
14.16 |
13.52 |
13.70 |
19.3M |
| 2022-08-16 |
13.02 |
14.26 |
12.97 |
14.26 |
18.2M |
| 2022-08-15 |
12.91 |
13.08 |
12.78 |
12.96 |
4.9M |
| 2022-08-12 |
12.58 |
13.36 |
12.43 |
12.94 |
8.5M |
| 2022-08-11 |
12.35 |
12.71 |
12.31 |
12.59 |
5.8M |
| 2022-08-10 |
12.31 |
12.32 |
12.13 |
12.29 |
2.8M |
| 2022-08-09 |
12.45 |
12.50 |
12.18 |
12.27 |
3.3M |
| 2022-08-08 |
12.45 |
12.68 |
12.30 |
12.41 |
4.3M |
| 2022-08-05 |
12.10 |
12.46 |
12.03 |
12.45 |
4.2M |
| 2022-08-04 |
12.00 |
12.14 |
11.86 |
12.14 |
4.9M |
| 2022-08-03 |
12.21 |
12.57 |
11.94 |
11.97 |
5.6M |
| 2022-08-02 |
12.80 |
12.80 |
12.07 |
12.32 |
5.9M |
| 2022-08-01 |
12.91 |
12.92 |
12.70 |
12.85 |
3.9M |
| 2022-07-29 |
13.24 |
13.35 |
12.93 |
12.97 |
4.4M |
| 2022-07-28 |
12.98 |
13.50 |
12.93 |
13.23 |
7.3M |
| 2022-07-27 |
12.95 |
13.11 |
12.88 |
12.99 |
4.6M |
| 2022-07-26 |
12.65 |
13.12 |
12.55 |
13.09 |
8.8M |
| 2022-07-25 |
12.81 |
12.99 |
12.55 |
12.67 |
8.1M |
| 2022-07-22 |
13.06 |
13.16 |
12.68 |
12.76 |
8.3M |
| 2022-07-21 |
13.25 |
13.40 |
13.01 |
13.03 |
6.7M |
| 2022-07-20 |
13.59 |
13.72 |
13.25 |
13.30 |
7.4M |
| 2022-07-19 |
13.79 |
13.80 |
13.38 |
13.51 |
5.4M |
| 2022-07-18 |
13.53 |
13.86 |
13.30 |
13.63 |
12.4M |
| 2022-07-15 |
14.37 |
14.40 |
13.39 |
13.48 |
14.5M |
| 2022-07-14 |
15.38 |
15.38 |
14.70 |
14.88 |
6.1M |
| 2022-07-13 |
15.25 |
15.74 |
15.23 |
15.43 |
4.3M |
| 2022-07-12 |
15.53 |
15.66 |
15.28 |
15.28 |
3.7M |
| 2022-07-11 |
16.38 |
16.40 |
15.42 |
15.60 |
5.1M |
| 2022-07-08 |
16.54 |
16.69 |
16.10 |
16.21 |
4.2M |
| 2022-07-07 |
16.65 |
16.83 |
16.38 |
16.44 |
5.4M |
| 2022-07-06 |
16.60 |
17.04 |
16.12 |
16.93 |
7.4M |
| 2022-07-05 |
17.56 |
17.60 |
16.53 |
16.89 |
10.3M |
| 2022-07-04 |
17.89 |
18.20 |
17.39 |
17.57 |
7.2M |
| 2022-07-01 |
18.77 |
19.20 |
17.77 |
17.87 |
13.6M |
| 2022-06-30 |
17.82 |
19.62 |
17.62 |
18.72 |
19.4M |
| 2022-06-29 |
16.90 |
18.46 |
16.80 |
18.27 |
16.5M |
| 2022-06-28 |
17.04 |
17.39 |
16.80 |
16.95 |
9.0M |
| 2022-06-27 |
16.66 |
17.80 |
16.64 |
17.40 |
13.0M |
| 2022-06-24 |
15.97 |
16.79 |
15.90 |
16.62 |
11.2M |
| 2022-06-23 |
15.60 |
16.16 |
15.53 |
15.97 |
8.9M |
| 2022-06-22 |
16.47 |
16.47 |
15.61 |
15.79 |
13.4M |
| 2022-06-21 |
16.16 |
17.19 |
15.75 |
16.82 |
24.7M |
| 2022-06-20 |
14.70 |
15.63 |
14.44 |
15.63 |
7.2M |
| 2022-06-17 |
14.39 |
14.39 |
13.93 |
14.21 |
3.9M |
| 2022-06-16 |
14.27 |
14.83 |
14.15 |
14.42 |
5.7M |
| 2022-06-15 |
13.85 |
14.65 |
13.82 |
14.19 |
9.3M |
| 2022-06-14 |
13.82 |
13.84 |
13.37 |
13.82 |
5.1M |
| 2022-06-13 |
13.68 |
14.22 |
13.68 |
13.96 |
4.8M |
| 2022-06-10 |
13.53 |
13.95 |
13.40 |
13.85 |
4.7M |
| 2022-06-09 |
13.96 |
13.96 |
13.50 |
13.59 |
4.8M |
| 2022-06-08 |
14.00 |
14.09 |
13.68 |
13.95 |
6.0M |
| 2022-06-07 |
14.15 |
14.35 |
13.79 |
14.01 |
5.7M |
| 2022-06-06 |
14.22 |
14.29 |
13.98 |
14.15 |
7.3M |
| 2022-06-02 |
15.00 |
15.00 |
13.96 |
14.29 |
12.6M |
| 2022-06-01 |
13.33 |
14.62 |
13.22 |
14.62 |
10.8M |
| 2022-05-31 |
12.91 |
13.30 |
12.91 |
13.29 |
3.7M |
| 2022-05-30 |
13.13 |
13.14 |
12.82 |
12.91 |
2.5M |
| 2022-05-27 |
13.29 |
13.42 |
12.90 |
13.04 |
3.1M |
| 2022-05-26 |
13.04 |
13.31 |
12.72 |
13.24 |
3.4M |
| 2022-05-25 |
12.88 |
13.05 |
12.80 |
13.04 |
2.9M |
| 2022-05-24 |
13.66 |
13.78 |
12.86 |
12.86 |
5.4M |
| 2022-05-23 |
13.62 |
13.78 |
13.41 |
13.64 |
3.2M |
| 2022-05-20 |
13.33 |
13.70 |
13.26 |
13.47 |
4.3M |
| 2022-05-19 |
13.19 |
13.39 |
12.89 |
13.22 |
4.9M |
| 2022-05-18 |
13.45 |
13.79 |
13.35 |
13.44 |
3.1M |
| 2022-05-17 |
13.77 |
13.83 |
13.30 |
13.46 |
2.9M |
| 2022-05-16 |
13.86 |
14.20 |
13.66 |
13.77 |
4.3M |
| 2022-05-13 |
13.54 |
13.78 |
13.30 |
13.51 |
2.7M |
| 2022-05-12 |
13.74 |
13.88 |
13.24 |
13.45 |
4.1M |
| 2022-05-11 |
13.55 |
14.25 |
13.55 |
13.75 |
4.5M |
| 2022-05-10 |
13.09 |
13.60 |
12.90 |
13.52 |
3.5M |
| 2022-05-09 |
13.42 |
13.64 |
13.25 |
13.29 |
2.6M |
| 2022-05-06 |
13.69 |
13.70 |
13.22 |
13.40 |
3.7M |
| 2022-05-05 |
13.50 |
14.23 |
13.00 |
14.12 |
7.0M |
| 2022-04-29 |
12.61 |
13.39 |
12.58 |
13.26 |
6.1M |
| 2022-04-28 |
12.70 |
12.77 |
12.20 |
12.35 |
6.8M |
| 2022-04-27 |
12.00 |
13.18 |
11.90 |
13.16 |
6.4M |
| 2022-04-26 |
14.02 |
14.04 |
12.67 |
12.69 |
6.9M |
| 2022-04-25 |
14.90 |
15.12 |
14.07 |
14.07 |
5.0M |
| 2022-04-22 |
15.34 |
15.72 |
15.00 |
15.63 |
3.9M |
| 2022-04-21 |
16.26 |
16.35 |
15.51 |
15.55 |
3.8M |
| 2022-04-20 |
16.38 |
16.55 |
16.23 |
16.26 |
3.2M |
| 2022-04-19 |
16.94 |
17.07 |
16.23 |
16.37 |
5.5M |
| 2022-04-18 |
17.60 |
17.61 |
16.86 |
17.07 |
3.6M |
| 2022-04-15 |
17.51 |
18.20 |
17.48 |
17.66 |
4.0M |
| 2022-04-14 |
17.20 |
17.94 |
17.00 |
17.90 |
4.4M |
| 2022-04-13 |
17.45 |
17.53 |
16.83 |
17.12 |
4.3M |
| 2022-04-12 |
18.21 |
18.23 |
17.23 |
17.59 |
6.8M |
| 2022-04-11 |
18.20 |
18.66 |
17.96 |
18.23 |
4.4M |
| 2022-04-08 |
18.67 |
19.07 |
18.38 |
18.60 |
5.6M |
| 2022-04-07 |
19.28 |
19.89 |
18.66 |
18.69 |
11.2M |
| 2022-04-06 |
18.05 |
19.28 |
18.01 |
19.04 |
10.4M |
| 2022-04-01 |
17.79 |
18.19 |
17.60 |
18.06 |
4.7M |
| 2022-03-31 |
18.01 |
18.80 |
17.75 |
17.90 |
8.3M |
| 2022-03-30 |
17.04 |
18.16 |
16.83 |
18.00 |
7.9M |
| 2022-03-29 |
17.57 |
17.57 |
16.78 |
16.83 |
4.1M |
| 2022-03-28 |
17.35 |
17.77 |
17.12 |
17.41 |
4.5M |
| 2022-03-25 |
17.86 |
18.06 |
17.35 |
17.39 |
5.4M |
| 2022-03-24 |
18.29 |
18.29 |
17.53 |
17.70 |
6.4M |
| 2022-03-23 |
18.39 |
18.67 |
18.09 |
18.44 |
4.3M |
| 2022-03-22 |
18.03 |
18.94 |
17.63 |
18.46 |
5.7M |
| 2022-03-21 |
18.95 |
18.95 |
17.85 |
18.19 |
6.1M |
| 2022-03-18 |
17.35 |
18.49 |
17.23 |
18.40 |
7.1M |
| 2022-03-17 |
16.99 |
18.00 |
16.70 |
17.39 |
8.0M |
| 2022-03-16 |
16.56 |
16.68 |
15.62 |
16.56 |
6.3M |
| 2022-03-15 |
17.40 |
17.40 |
16.21 |
16.29 |
6.0M |
| 2022-03-14 |
18.31 |
18.37 |
17.47 |
17.48 |
2.8M |
| 2022-03-11 |
18.29 |
18.32 |
17.78 |
18.30 |
2.7M |
| 2022-03-10 |
18.30 |
18.65 |
18.11 |
18.34 |
2.8M |
| 2022-03-09 |
18.60 |
18.74 |
17.21 |
17.82 |
4.2M |
| 2022-03-08 |
18.76 |
19.05 |
18.31 |
18.42 |
4.8M |
| 2022-03-07 |
19.30 |
19.33 |
18.80 |
18.81 |
3.9M |
| 2022-03-04 |
19.52 |
19.70 |
19.21 |
19.26 |
3.5M |
| 2022-03-03 |
20.28 |
20.28 |
19.63 |
19.75 |
4.1M |
| 2022-03-02 |
19.96 |
20.36 |
19.85 |
20.08 |
4.4M |
| 2022-03-01 |
20.28 |
20.34 |
19.84 |
19.99 |
4.3M |
| 2022-02-28 |
20.30 |
20.30 |
19.77 |
20.06 |
5.8M |
| 2022-02-25 |
21.22 |
21.22 |
20.18 |
20.39 |
10.7M |
| 2022-02-24 |
22.00 |
22.00 |
21.00 |
21.22 |
7.4M |
| 2022-02-23 |
22.52 |
22.64 |
22.06 |
22.25 |
4.1M |
| 2022-02-22 |
22.70 |
22.70 |
22.20 |
22.45 |
2.7M |
| 2022-02-21 |
23.00 |
23.01 |
22.71 |
22.92 |
1.9M |
| 2022-02-18 |
23.00 |
23.24 |
22.76 |
23.09 |
2.0M |
| 2022-02-17 |
23.44 |
23.66 |
22.85 |
23.06 |
3.2M |
| 2022-02-16 |
22.70 |
23.88 |
22.68 |
23.56 |
4.7M |
| 2022-02-15 |
23.16 |
23.35 |
22.32 |
22.70 |
4.5M |
| 2022-02-14 |
24.24 |
24.27 |
23.03 |
23.09 |
4.3M |
| 2022-02-11 |
24.60 |
25.60 |
24.06 |
24.42 |
4.1M |
| 2022-02-10 |
24.06 |
24.99 |
23.39 |
24.74 |
4.0M |
| 2022-02-09 |
23.59 |
24.39 |
23.14 |
23.87 |
3.2M |
| 2022-02-08 |
23.80 |
23.96 |
22.56 |
23.48 |
5.0M |
| 2022-02-07 |
23.60 |
24.19 |
23.50 |
23.96 |
3.2M |
| 2022-01-28 |
24.50 |
24.86 |
23.67 |
24.20 |
2.5M |
| 2022-01-27 |
25.00 |
25.00 |
24.24 |
24.34 |
3.2M |
| 2022-01-26 |
25.12 |
25.69 |
24.37 |
25.11 |
2.5M |
| 2022-01-25 |
26.11 |
26.44 |
25.09 |
25.12 |
3.4M |
| 2022-01-24 |
26.39 |
26.76 |
25.58 |
26.27 |
4.0M |
| 2022-01-21 |
27.27 |
27.38 |
26.30 |
26.35 |
3.9M |
| 2022-01-20 |
26.54 |
28.66 |
26.28 |
27.33 |
9.1M |
| 2022-01-19 |
24.72 |
26.99 |
24.70 |
26.26 |
8.9M |
| 2022-01-18 |
24.21 |
25.09 |
23.75 |
24.77 |
4.0M |
| 2022-01-17 |
24.24 |
24.89 |
24.02 |
24.08 |
3.7M |
| 2022-01-14 |
23.87 |
25.20 |
23.73 |
24.10 |
4.2M |
| 2022-01-13 |
25.05 |
25.05 |
23.98 |
24.08 |
7.0M |
| 2022-01-12 |
26.64 |
26.64 |
23.91 |
25.05 |
11.7M |
| 2022-01-11 |
27.36 |
27.85 |
26.26 |
26.45 |
5.1M |
| 2022-01-10 |
27.54 |
27.97 |
26.95 |
27.37 |
4.7M |
| 2022-01-07 |
27.30 |
28.60 |
26.68 |
27.71 |
8.7M |
| 2022-01-06 |
26.35 |
28.00 |
26.13 |
26.89 |
7.5M |
| 2022-01-05 |
27.10 |
27.32 |
26.26 |
26.40 |
5.5M |
| 2022-01-04 |
28.90 |
28.90 |
27.04 |
27.32 |
6.1M |