| 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 |
14.05 |
14.05 |
13.86 |
13.90 |
0.4M |
| 2022-12-29 |
13.96 |
14.10 |
13.86 |
13.88 |
0.5M |
| 2022-12-28 |
14.02 |
14.18 |
13.91 |
13.95 |
0.5M |
| 2022-12-27 |
14.12 |
14.22 |
13.96 |
14.16 |
0.5M |
| 2022-12-26 |
13.80 |
14.15 |
13.60 |
14.12 |
0.8M |
| 2022-12-23 |
13.79 |
13.84 |
13.61 |
13.73 |
0.9M |
| 2022-12-22 |
14.04 |
14.12 |
13.71 |
13.81 |
1.0M |
| 2022-12-21 |
14.23 |
14.23 |
13.99 |
14.03 |
0.5M |
| 2022-12-20 |
14.05 |
14.27 |
13.83 |
14.18 |
0.7M |
| 2022-12-19 |
14.49 |
14.55 |
14.04 |
14.14 |
1.1M |
| 2022-12-16 |
14.76 |
14.81 |
14.32 |
14.39 |
1.0M |
| 2022-12-15 |
14.67 |
14.86 |
14.59 |
14.76 |
0.7M |
| 2022-12-14 |
14.82 |
14.92 |
14.65 |
14.66 |
0.9M |
| 2022-12-13 |
15.10 |
15.13 |
14.77 |
14.79 |
1.2M |
| 2022-12-12 |
15.10 |
15.18 |
14.99 |
15.10 |
0.7M |
| 2022-12-09 |
15.25 |
15.29 |
15.08 |
15.12 |
1.0M |
| 2022-12-08 |
15.18 |
15.37 |
15.05 |
15.25 |
1.1M |
| 2022-12-07 |
15.16 |
15.27 |
15.07 |
15.17 |
0.7M |
| 2022-12-06 |
15.20 |
15.38 |
15.14 |
15.17 |
0.9M |
| 2022-12-05 |
15.42 |
15.42 |
15.17 |
15.31 |
0.9M |
| 2022-12-02 |
15.15 |
15.31 |
14.93 |
15.26 |
1.1M |
| 2022-12-01 |
14.90 |
15.12 |
14.90 |
15.05 |
1.0M |
| 2022-11-30 |
14.90 |
14.94 |
14.72 |
14.86 |
0.8M |
| 2022-11-29 |
14.69 |
14.94 |
14.62 |
14.89 |
0.9M |
| 2022-11-28 |
14.85 |
14.93 |
14.53 |
14.63 |
1.2M |
| 2022-11-25 |
15.25 |
15.25 |
14.90 |
14.90 |
1.2M |
| 2022-11-24 |
15.16 |
15.38 |
15.13 |
15.24 |
0.9M |
| 2022-11-23 |
15.35 |
15.44 |
14.81 |
15.16 |
2.0M |
| 2022-11-22 |
15.67 |
15.70 |
15.26 |
15.42 |
1.4M |
| 2022-11-21 |
15.43 |
15.62 |
15.29 |
15.61 |
1.3M |
| 2022-11-18 |
15.71 |
15.79 |
15.41 |
15.43 |
2.0M |
| 2022-11-17 |
15.61 |
15.61 |
15.40 |
15.57 |
1.5M |
| 2022-11-16 |
15.41 |
15.75 |
15.33 |
15.56 |
2.6M |
| 2022-11-15 |
15.09 |
15.42 |
15.04 |
15.42 |
2.0M |
| 2022-11-14 |
15.07 |
15.32 |
14.89 |
15.11 |
1.4M |
| 2022-11-11 |
15.26 |
15.31 |
15.05 |
15.05 |
1.7M |
| 2022-11-10 |
15.13 |
15.22 |
15.00 |
15.00 |
1.2M |
| 2022-11-09 |
15.16 |
15.27 |
15.07 |
15.21 |
1.2M |
| 2022-11-08 |
15.39 |
15.39 |
15.06 |
15.16 |
1.2M |
| 2022-11-07 |
15.26 |
15.40 |
15.17 |
15.29 |
1.8M |
| 2022-11-04 |
15.10 |
15.30 |
15.01 |
15.26 |
2.0M |
| 2022-11-03 |
14.89 |
15.10 |
14.81 |
15.09 |
1.8M |
| 2022-11-02 |
14.82 |
15.02 |
14.77 |
14.97 |
1.6M |
| 2022-11-01 |
14.61 |
14.84 |
14.53 |
14.81 |
1.6M |
| 2022-10-31 |
14.19 |
14.65 |
14.18 |
14.50 |
2.2M |
| 2022-10-28 |
15.08 |
15.14 |
14.13 |
14.19 |
3.1M |
| 2022-10-27 |
15.24 |
15.32 |
15.02 |
15.04 |
3.2M |
| 2022-10-26 |
15.43 |
15.63 |
15.10 |
15.45 |
3.9M |
| 2022-10-25 |
14.89 |
15.18 |
14.48 |
15.06 |
2.8M |
| 2022-10-24 |
14.67 |
15.23 |
14.65 |
14.87 |
2.3M |
| 2022-10-21 |
14.81 |
14.99 |
14.67 |
14.82 |
1.3M |
| 2022-10-20 |
14.91 |
14.99 |
14.67 |
14.82 |
1.5M |
| 2022-10-19 |
15.14 |
15.15 |
14.94 |
15.01 |
1.3M |
| 2022-10-18 |
15.10 |
15.38 |
14.87 |
15.21 |
2.7M |
| 2022-10-17 |
14.58 |
15.14 |
14.53 |
15.01 |
2.1M |
| 2022-10-14 |
14.52 |
14.75 |
14.50 |
14.66 |
1.6M |
| 2022-10-13 |
14.32 |
14.83 |
14.23 |
14.42 |
1.6M |
| 2022-10-12 |
13.99 |
14.41 |
13.77 |
14.39 |
1.4M |
| 2022-10-11 |
13.91 |
14.04 |
13.68 |
13.99 |
1.3M |
| 2022-10-10 |
14.31 |
14.56 |
13.99 |
14.01 |
1.0M |
| 2022-09-30 |
14.43 |
14.67 |
14.21 |
14.29 |
1.3M |
| 2022-09-29 |
14.76 |
14.89 |
14.41 |
14.58 |
1.2M |
| 2022-09-28 |
14.93 |
15.04 |
14.54 |
14.56 |
1.7M |
| 2022-09-27 |
14.61 |
14.93 |
14.61 |
14.93 |
1.3M |
| 2022-09-26 |
14.57 |
14.84 |
14.50 |
14.62 |
1.3M |
| 2022-09-23 |
15.01 |
15.09 |
14.48 |
14.68 |
1.6M |
| 2022-09-22 |
14.83 |
15.16 |
14.82 |
15.07 |
1.4M |
| 2022-09-21 |
14.78 |
15.05 |
14.64 |
14.97 |
1.6M |
| 2022-09-20 |
14.70 |
14.94 |
14.64 |
14.91 |
2.0M |
| 2022-09-19 |
14.83 |
14.89 |
14.44 |
14.53 |
1.9M |
| 2022-09-16 |
15.21 |
15.37 |
14.81 |
14.82 |
2.2M |
| 2022-09-15 |
15.87 |
15.93 |
15.11 |
15.30 |
3.3M |
| 2022-09-14 |
15.99 |
16.22 |
15.67 |
15.86 |
3.0M |
| 2022-09-13 |
16.03 |
16.35 |
16.02 |
16.21 |
3.9M |
| 2022-09-09 |
15.87 |
17.07 |
15.87 |
16.34 |
8.5M |
| 2022-09-08 |
15.88 |
15.88 |
15.54 |
15.63 |
3.0M |
| 2022-09-07 |
15.80 |
16.13 |
15.71 |
16.01 |
3.2M |
| 2022-09-06 |
15.61 |
15.88 |
15.60 |
15.82 |
2.3M |
| 2022-09-05 |
15.81 |
15.86 |
15.52 |
15.64 |
1.8M |
| 2022-09-02 |
15.71 |
15.83 |
15.53 |
15.75 |
1.9M |
| 2022-09-01 |
15.71 |
15.90 |
15.50 |
15.62 |
2.1M |
| 2022-08-31 |
16.24 |
16.28 |
15.60 |
15.69 |
3.0M |
| 2022-08-30 |
16.24 |
16.42 |
16.15 |
16.31 |
3.1M |
| 2022-08-29 |
16.24 |
16.43 |
16.04 |
16.31 |
3.1M |
| 2022-08-26 |
17.10 |
17.33 |
16.39 |
16.49 |
7.6M |
| 2022-08-25 |
19.33 |
19.76 |
17.09 |
17.48 |
10.9M |
| 2022-08-24 |
20.79 |
20.80 |
19.58 |
19.83 |
3.6M |
| 2022-08-23 |
19.98 |
20.64 |
19.80 |
20.56 |
3.9M |
| 2022-08-22 |
19.44 |
19.97 |
19.44 |
19.81 |
2.6M |
| 2022-08-19 |
20.14 |
20.32 |
19.38 |
19.45 |
2.3M |
| 2022-08-18 |
20.01 |
20.28 |
19.93 |
20.14 |
1.8M |
| 2022-08-17 |
20.41 |
20.57 |
19.98 |
20.05 |
2.4M |
| 2022-08-16 |
20.16 |
20.62 |
20.10 |
20.37 |
2.5M |
| 2022-08-15 |
19.98 |
20.36 |
19.76 |
20.14 |
2.0M |
| 2022-08-12 |
20.05 |
20.46 |
19.91 |
19.94 |
2.3M |
| 2022-08-11 |
20.14 |
20.28 |
19.79 |
20.13 |
2.6M |
| 2022-08-10 |
19.79 |
20.14 |
19.53 |
19.95 |
2.4M |
| 2022-08-09 |
19.81 |
20.29 |
19.67 |
19.71 |
2.9M |
| 2022-08-08 |
18.85 |
19.91 |
18.63 |
19.82 |
4.0M |
| 2022-08-05 |
18.72 |
19.13 |
18.60 |
18.87 |
2.9M |
| 2022-08-04 |
18.88 |
19.15 |
18.40 |
18.76 |
2.5M |
| 2022-08-03 |
18.79 |
19.59 |
18.64 |
18.71 |
4.6M |
| 2022-08-02 |
19.76 |
20.00 |
18.36 |
18.71 |
5.1M |
| 2022-08-01 |
20.26 |
20.42 |
19.99 |
20.12 |
2.9M |
| 2022-07-29 |
20.67 |
20.67 |
20.29 |
20.32 |
3.0M |
| 2022-07-28 |
20.82 |
20.87 |
20.38 |
20.61 |
3.9M |
| 2022-07-27 |
20.25 |
20.88 |
20.00 |
20.75 |
5.4M |
| 2022-07-26 |
19.55 |
20.35 |
19.42 |
20.19 |
6.2M |
| 2022-07-25 |
19.75 |
19.94 |
19.26 |
19.42 |
3.2M |
| 2022-07-22 |
19.67 |
19.99 |
19.46 |
19.75 |
2.9M |
| 2022-07-21 |
19.91 |
20.01 |
19.61 |
19.65 |
3.2M |
| 2022-07-20 |
19.59 |
20.11 |
19.49 |
19.91 |
4.1M |
| 2022-07-19 |
19.64 |
19.74 |
19.41 |
19.52 |
3.4M |
| 2022-07-18 |
19.54 |
19.82 |
19.33 |
19.67 |
3.5M |
| 2022-07-15 |
19.91 |
20.18 |
19.53 |
19.62 |
4.0M |
| 2022-07-14 |
19.10 |
19.97 |
19.03 |
19.71 |
5.2M |
| 2022-07-13 |
18.91 |
19.25 |
18.71 |
19.11 |
3.3M |
| 2022-07-12 |
19.35 |
19.35 |
18.73 |
18.77 |
4.2M |
| 2022-07-11 |
19.33 |
19.76 |
19.02 |
19.37 |
4.0M |
| 2022-07-08 |
19.58 |
19.74 |
19.14 |
19.22 |
3.6M |
| 2022-07-07 |
19.52 |
19.75 |
19.23 |
19.38 |
4.0M |
| 2022-07-06 |
19.86 |
19.98 |
19.31 |
19.59 |
5.1M |
| 2022-07-05 |
19.91 |
20.36 |
19.58 |
20.01 |
6.0M |
| 2022-07-04 |
20.00 |
20.36 |
19.58 |
19.91 |
7.1M |
| 2022-07-01 |
19.30 |
20.17 |
19.15 |
20.00 |
6.8M |
| 2022-06-30 |
19.67 |
19.85 |
19.24 |
19.31 |
4.6M |
| 2022-06-29 |
19.42 |
20.07 |
19.33 |
19.58 |
6.0M |
| 2022-06-28 |
19.40 |
19.76 |
19.00 |
19.57 |
4.5M |
| 2022-06-27 |
19.33 |
19.45 |
18.91 |
19.40 |
5.0M |
| 2022-06-24 |
19.36 |
19.57 |
19.11 |
19.19 |
5.1M |
| 2022-06-23 |
18.95 |
19.61 |
18.72 |
19.36 |
7.9M |
| 2022-06-22 |
19.49 |
19.67 |
18.67 |
18.76 |
8.7M |
| 2022-06-21 |
19.47 |
21.05 |
19.29 |
19.57 |
14.0M |
| 2022-06-20 |
18.01 |
18.36 |
17.93 |
18.17 |
3.3M |
| 2022-06-17 |
17.71 |
18.25 |
17.62 |
18.00 |
3.7M |
| 2022-06-16 |
17.36 |
18.12 |
17.24 |
17.83 |
4.6M |
| 2022-06-15 |
17.61 |
17.79 |
17.27 |
17.33 |
3.3M |
| 2022-06-14 |
17.34 |
17.61 |
17.00 |
17.58 |
4.5M |
| 2022-06-13 |
16.71 |
17.59 |
16.57 |
17.43 |
5.0M |
| 2022-06-10 |
16.29 |
16.86 |
16.25 |
16.76 |
2.4M |
| 2022-06-09 |
16.88 |
16.89 |
16.36 |
16.48 |
2.5M |
| 2022-06-08 |
17.28 |
17.28 |
16.53 |
16.88 |
3.4M |
| 2022-06-07 |
17.29 |
17.35 |
16.91 |
17.17 |
3.4M |
| 2022-06-06 |
16.75 |
17.46 |
16.67 |
17.25 |
4.3M |
| 2022-06-02 |
16.51 |
16.81 |
16.41 |
16.74 |
3.9M |
| 2022-06-01 |
16.20 |
16.80 |
16.08 |
16.58 |
4.2M |
| 2022-05-31 |
16.04 |
16.38 |
15.74 |
16.21 |
4.1M |
| 2022-05-30 |
16.38 |
16.39 |
15.82 |
16.11 |
3.0M |
| 2022-05-27 |
15.98 |
16.46 |
15.93 |
16.23 |
4.4M |
| 2022-05-26 |
15.95 |
16.26 |
15.41 |
15.98 |
3.9M |
| 2022-05-25 |
15.81 |
16.20 |
15.72 |
15.91 |
3.6M |
| 2022-05-24 |
16.82 |
16.83 |
15.79 |
15.80 |
4.1M |
| 2022-05-23 |
16.55 |
16.91 |
16.41 |
16.84 |
4.0M |
| 2022-05-20 |
16.50 |
16.72 |
16.28 |
16.53 |
3.7M |
| 2022-05-19 |
15.76 |
16.41 |
15.71 |
16.38 |
4.2M |
| 2022-05-18 |
16.02 |
16.34 |
15.89 |
16.08 |
3.1M |
| 2022-05-17 |
16.22 |
16.22 |
15.67 |
16.02 |
3.7M |
| 2022-05-16 |
16.36 |
16.67 |
16.07 |
16.12 |
4.1M |
| 2022-05-13 |
16.43 |
16.71 |
16.21 |
16.34 |
4.4M |
| 2022-05-12 |
16.36 |
16.69 |
16.11 |
16.29 |
3.9M |
| 2022-05-11 |
16.45 |
16.95 |
16.31 |
16.37 |
5.6M |
| 2022-05-10 |
16.04 |
16.50 |
15.81 |
16.42 |
4.7M |
| 2022-05-09 |
15.87 |
16.52 |
15.72 |
16.17 |
4.8M |
| 2022-05-06 |
15.78 |
16.31 |
15.62 |
15.93 |
4.8M |
| 2022-05-05 |
15.59 |
16.49 |
15.50 |
16.30 |
5.8M |
| 2022-04-29 |
15.33 |
15.75 |
15.07 |
15.58 |
5.9M |
| 2022-04-28 |
15.88 |
15.88 |
14.86 |
15.01 |
6.4M |
| 2022-04-27 |
14.82 |
16.29 |
14.56 |
16.08 |
6.5M |
| 2022-04-26 |
15.34 |
15.64 |
14.71 |
14.91 |
4.1M |
| 2022-04-25 |
16.46 |
16.57 |
15.15 |
15.18 |
4.5M |
| 2022-04-22 |
16.74 |
17.14 |
16.43 |
16.71 |
4.2M |
| 2022-04-21 |
18.22 |
18.26 |
16.79 |
16.86 |
5.6M |
| 2022-04-20 |
18.46 |
18.76 |
17.95 |
18.16 |
3.7M |
| 2022-04-19 |
18.51 |
18.98 |
18.30 |
18.48 |
3.6M |
| 2022-04-18 |
18.80 |
19.09 |
18.28 |
18.73 |
3.7M |
| 2022-04-15 |
19.27 |
19.76 |
18.40 |
18.95 |
5.3M |
| 2022-04-14 |
19.24 |
19.76 |
19.08 |
19.29 |
5.4M |
| 2022-04-13 |
18.90 |
20.28 |
18.69 |
19.57 |
8.8M |
| 2022-04-12 |
18.76 |
19.40 |
18.18 |
19.13 |
6.1M |
| 2022-04-11 |
19.09 |
19.13 |
18.44 |
18.75 |
4.6M |
| 2022-04-08 |
19.67 |
19.85 |
19.05 |
19.11 |
4.8M |
| 2022-04-07 |
20.37 |
20.46 |
19.46 |
19.67 |
6.7M |
| 2022-04-06 |
20.95 |
21.15 |
20.11 |
20.59 |
10.3M |
| 2022-04-01 |
31.19 |
32.13 |
29.33 |
29.37 |
8.9M |
| 2022-03-31 |
32.33 |
35.23 |
30.85 |
30.88 |
13.8M |
| 2022-03-30 |
26.54 |
30.59 |
26.54 |
30.59 |
8.3M |
| 2022-03-29 |
26.77 |
27.13 |
25.33 |
25.49 |
6.3M |
| 2022-03-28 |
29.19 |
29.60 |
28.53 |
29.20 |
3.0M |
| 2022-03-25 |
29.11 |
30.11 |
29.02 |
29.48 |
2.8M |
| 2022-03-24 |
29.05 |
29.53 |
28.89 |
29.19 |
2.0M |
| 2022-03-23 |
29.15 |
29.85 |
28.83 |
29.19 |
2.1M |
| 2022-03-22 |
29.17 |
29.32 |
28.60 |
29.07 |
2.7M |
| 2022-03-21 |
27.53 |
29.31 |
27.07 |
28.79 |
3.6M |
| 2022-03-18 |
26.63 |
27.62 |
26.33 |
27.32 |
1.4M |
| 2022-03-17 |
26.39 |
27.47 |
26.20 |
26.71 |
1.6M |
| 2022-03-16 |
25.74 |
26.43 |
25.27 |
26.13 |
1.6M |
| 2022-03-15 |
26.30 |
26.73 |
25.33 |
25.42 |
2.0M |
| 2022-03-14 |
26.60 |
26.97 |
26.00 |
26.41 |
2.4M |
| 2022-03-11 |
26.59 |
26.85 |
25.68 |
26.69 |
2.2M |
| 2022-03-10 |
27.13 |
27.67 |
26.89 |
26.93 |
1.7M |
| 2022-03-09 |
27.24 |
27.83 |
25.67 |
26.47 |
1.9M |
| 2022-03-08 |
27.90 |
28.31 |
27.20 |
27.24 |
1.7M |
| 2022-03-07 |
29.07 |
29.07 |
27.74 |
28.03 |
1.8M |
| 2022-03-04 |
28.93 |
29.35 |
28.59 |
28.70 |
1.7M |
| 2022-03-03 |
29.33 |
29.39 |
28.69 |
29.07 |
1.9M |
| 2022-03-02 |
28.32 |
29.51 |
28.10 |
29.23 |
2.3M |
| 2022-03-01 |
28.62 |
28.93 |
28.27 |
28.43 |
1.6M |
| 2022-02-28 |
28.75 |
29.07 |
28.13 |
28.68 |
2.0M |
| 2022-02-25 |
28.13 |
29.59 |
28.13 |
28.89 |
3.2M |
| 2022-02-24 |
29.27 |
29.33 |
27.33 |
27.83 |
3.4M |
| 2022-02-23 |
28.25 |
29.59 |
28.25 |
29.41 |
3.2M |
| 2022-02-22 |
28.27 |
28.85 |
28.09 |
28.25 |
1.9M |
| 2022-02-21 |
28.59 |
28.72 |
28.17 |
28.53 |
1.6M |
| 2022-02-18 |
28.08 |
28.80 |
27.75 |
28.67 |
1.8M |
| 2022-02-17 |
28.05 |
28.83 |
27.97 |
28.39 |
2.1M |
| 2022-02-16 |
28.01 |
28.39 |
27.72 |
28.17 |
1.7M |
| 2022-02-15 |
27.47 |
28.07 |
27.34 |
27.87 |
1.8M |
| 2022-02-14 |
27.00 |
27.91 |
26.69 |
27.46 |
1.8M |
| 2022-02-11 |
27.52 |
27.68 |
26.86 |
27.05 |
2.2M |
| 2022-02-10 |
28.33 |
28.33 |
27.67 |
27.73 |
1.9M |
| 2022-02-09 |
28.53 |
28.53 |
27.72 |
28.40 |
2.8M |
| 2022-02-08 |
28.40 |
28.65 |
27.94 |
28.61 |
2.6M |
| 2022-02-07 |
27.92 |
29.07 |
27.27 |
28.41 |
4.9M |
| 2022-01-28 |
26.51 |
27.83 |
25.98 |
27.20 |
4.8M |
| 2022-01-27 |
27.81 |
27.91 |
25.43 |
25.43 |
3.7M |
| 2022-01-26 |
27.99 |
28.27 |
27.19 |
27.91 |
4.0M |
| 2022-01-25 |
27.33 |
28.57 |
26.34 |
28.23 |
5.5M |
| 2022-01-24 |
27.19 |
27.76 |
26.67 |
27.53 |
2.6M |
| 2022-01-21 |
27.28 |
27.97 |
26.93 |
27.43 |
3.9M |
| 2022-01-20 |
29.06 |
29.27 |
27.01 |
27.15 |
5.7M |
| 2022-01-19 |
29.10 |
29.61 |
28.14 |
29.13 |
5.6M |
| 2022-01-18 |
33.00 |
33.00 |
29.52 |
29.67 |
7.6M |
| 2022-01-17 |
31.00 |
33.20 |
30.34 |
32.87 |
9.5M |
| 2022-01-14 |
30.51 |
31.67 |
29.81 |
31.03 |
7.3M |
| 2022-01-13 |
29.85 |
31.05 |
29.35 |
30.71 |
7.6M |
| 2022-01-12 |
31.33 |
31.38 |
29.20 |
30.27 |
8.6M |
| 2022-01-11 |
30.53 |
32.01 |
30.07 |
31.90 |
7.8M |
| 2022-01-10 |
30.36 |
31.32 |
30.15 |
30.97 |
6.6M |
| 2022-01-07 |
32.45 |
33.63 |
30.15 |
30.57 |
10.6M |
| 2022-01-06 |
32.02 |
33.65 |
31.69 |
32.67 |
10.1M |
| 2022-01-05 |
35.69 |
36.32 |
32.53 |
32.65 |
14.7M |
| 2022-01-04 |
36.67 |
38.67 |
34.85 |
37.33 |
19.7M |