| 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 |
15.35 |
15.36 |
14.95 |
15.17 |
1.7M |
| 2022-12-29 |
14.79 |
15.37 |
14.68 |
15.29 |
3.2M |
| 2022-12-28 |
14.46 |
14.75 |
14.46 |
14.75 |
1.0M |
| 2022-12-27 |
14.42 |
14.60 |
14.29 |
14.58 |
1.1M |
| 2022-12-26 |
14.34 |
14.52 |
14.31 |
14.48 |
0.5M |
| 2022-12-23 |
14.02 |
14.44 |
14.02 |
14.34 |
0.8M |
| 2022-12-22 |
14.09 |
14.27 |
13.54 |
14.25 |
1.0M |
| 2022-12-21 |
14.15 |
14.29 |
13.92 |
14.15 |
0.5M |
| 2022-12-20 |
14.27 |
14.30 |
13.87 |
14.15 |
0.5M |
| 2022-12-19 |
14.75 |
14.82 |
14.15 |
14.27 |
1.1M |
| 2022-12-16 |
14.57 |
14.83 |
14.18 |
14.71 |
2.1M |
| 2022-12-15 |
14.42 |
14.59 |
14.35 |
14.51 |
0.8M |
| 2022-12-14 |
14.59 |
14.63 |
14.27 |
14.33 |
0.9M |
| 2022-12-13 |
14.65 |
14.84 |
14.52 |
14.52 |
0.6M |
| 2022-12-12 |
14.52 |
14.74 |
14.46 |
14.65 |
0.9M |
| 2022-12-09 |
14.86 |
15.00 |
14.77 |
14.79 |
0.9M |
| 2022-12-08 |
15.12 |
15.17 |
14.85 |
14.90 |
0.9M |
| 2022-12-07 |
15.00 |
15.16 |
14.96 |
15.03 |
0.8M |
| 2022-12-06 |
15.31 |
15.40 |
15.05 |
15.06 |
1.1M |
| 2022-12-05 |
15.59 |
15.59 |
15.23 |
15.31 |
1.2M |
| 2022-12-02 |
15.35 |
15.45 |
15.22 |
15.36 |
0.8M |
| 2022-12-01 |
15.40 |
15.52 |
15.19 |
15.24 |
1.2M |
| 2022-11-30 |
15.42 |
15.53 |
15.19 |
15.32 |
1.0M |
| 2022-11-29 |
15.04 |
15.46 |
14.92 |
15.31 |
1.3M |
| 2022-11-28 |
14.69 |
15.07 |
14.66 |
15.04 |
0.7M |
| 2022-11-25 |
15.17 |
15.17 |
14.86 |
14.96 |
1.0M |
| 2022-11-24 |
15.11 |
15.35 |
15.11 |
15.16 |
1.2M |
| 2022-11-23 |
15.20 |
15.38 |
14.92 |
15.11 |
1.3M |
| 2022-11-22 |
15.49 |
15.57 |
15.23 |
15.23 |
1.7M |
| 2022-11-21 |
15.28 |
15.49 |
15.24 |
15.47 |
1.5M |
| 2022-11-18 |
15.93 |
16.01 |
15.36 |
15.39 |
2.9M |
| 2022-11-17 |
15.86 |
16.06 |
15.72 |
15.90 |
2.8M |
| 2022-11-16 |
16.89 |
16.89 |
16.07 |
16.08 |
4.3M |
| 2022-11-15 |
16.86 |
16.92 |
16.57 |
16.89 |
3.3M |
| 2022-11-14 |
16.46 |
17.28 |
16.30 |
16.96 |
5.1M |
| 2022-11-11 |
17.27 |
17.28 |
16.40 |
16.47 |
5.2M |
| 2022-11-10 |
16.36 |
16.99 |
16.07 |
16.91 |
5.6M |
| 2022-11-09 |
16.61 |
16.95 |
16.35 |
16.36 |
5.0M |
| 2022-11-08 |
16.84 |
17.66 |
16.49 |
16.63 |
7.4M |
| 2022-11-07 |
16.00 |
16.89 |
16.00 |
16.87 |
6.1M |
| 2022-11-04 |
15.92 |
16.19 |
15.62 |
16.17 |
4.4M |
| 2022-11-03 |
15.64 |
16.31 |
15.51 |
15.99 |
4.3M |
| 2022-11-02 |
15.26 |
16.08 |
15.21 |
15.74 |
5.0M |
| 2022-11-01 |
15.39 |
15.44 |
14.85 |
15.33 |
3.5M |
| 2022-10-31 |
15.08 |
15.45 |
14.62 |
15.22 |
4.3M |
| 2022-10-28 |
16.46 |
17.07 |
15.48 |
15.56 |
6.7M |
| 2022-10-27 |
17.32 |
17.75 |
16.62 |
16.72 |
10.1M |
| 2022-10-26 |
19.90 |
20.34 |
17.54 |
18.34 |
16.4M |
| 2022-10-25 |
16.06 |
19.28 |
15.77 |
19.28 |
14.3M |
| 2022-10-24 |
15.75 |
16.24 |
15.70 |
16.06 |
2.4M |
| 2022-10-21 |
16.00 |
16.12 |
15.41 |
15.77 |
1.7M |
| 2022-10-20 |
14.91 |
16.08 |
14.82 |
15.59 |
2.6M |
| 2022-10-19 |
15.39 |
16.76 |
15.29 |
15.53 |
3.3M |
| 2022-10-18 |
15.17 |
15.19 |
14.77 |
15.19 |
1.0M |
| 2022-10-17 |
14.52 |
15.26 |
14.52 |
15.00 |
1.4M |
| 2022-10-14 |
14.59 |
14.79 |
14.48 |
14.65 |
0.4M |
| 2022-10-13 |
14.09 |
14.72 |
14.09 |
14.59 |
0.9M |
| 2022-10-12 |
13.78 |
14.28 |
13.72 |
14.28 |
0.4M |
| 2022-10-11 |
13.39 |
14.02 |
13.39 |
13.92 |
0.4M |
| 2022-10-10 |
13.99 |
13.99 |
13.48 |
13.65 |
0.3M |
| 2022-09-30 |
14.33 |
14.34 |
13.67 |
13.68 |
0.5M |
| 2022-09-29 |
15.06 |
15.06 |
14.23 |
14.26 |
0.7M |
| 2022-09-28 |
15.05 |
15.22 |
14.47 |
14.84 |
1.0M |
| 2022-09-27 |
14.98 |
15.39 |
14.92 |
15.14 |
1.5M |
| 2022-09-26 |
15.20 |
15.20 |
14.46 |
14.82 |
0.6M |
| 2022-09-23 |
15.62 |
15.62 |
14.89 |
14.89 |
0.7M |
| 2022-09-22 |
15.31 |
15.62 |
15.22 |
15.25 |
0.8M |
| 2022-09-21 |
15.69 |
15.80 |
15.30 |
15.54 |
0.7M |
| 2022-09-20 |
15.66 |
15.77 |
15.40 |
15.65 |
0.7M |
| 2022-09-19 |
15.23 |
15.62 |
14.77 |
15.54 |
1.2M |
| 2022-09-16 |
15.39 |
15.52 |
15.09 |
15.26 |
0.9M |
| 2022-09-15 |
15.72 |
15.72 |
15.21 |
15.32 |
1.1M |
| 2022-09-14 |
15.49 |
15.85 |
15.26 |
15.56 |
1.1M |
| 2022-09-13 |
16.21 |
16.22 |
15.46 |
15.59 |
1.6M |
| 2022-09-09 |
16.51 |
17.22 |
15.84 |
15.99 |
3.0M |
| 2022-09-08 |
16.12 |
16.61 |
15.94 |
16.53 |
2.9M |
| 2022-09-07 |
15.77 |
16.30 |
15.55 |
16.15 |
2.1M |
| 2022-09-06 |
16.06 |
16.22 |
15.63 |
15.74 |
1.6M |
| 2022-09-05 |
16.01 |
16.35 |
15.85 |
16.05 |
2.1M |
| 2022-09-02 |
15.29 |
16.14 |
15.27 |
16.00 |
2.1M |
| 2022-09-01 |
15.55 |
15.76 |
14.79 |
15.47 |
1.9M |
| 2022-08-31 |
15.39 |
15.91 |
15.19 |
15.56 |
2.5M |
| 2022-08-30 |
14.77 |
15.67 |
14.62 |
15.54 |
2.5M |
| 2022-08-29 |
14.52 |
14.76 |
14.06 |
14.71 |
0.6M |
| 2022-08-26 |
14.65 |
14.77 |
14.49 |
14.52 |
0.7M |
| 2022-08-25 |
14.88 |
15.02 |
14.48 |
14.51 |
1.1M |
| 2022-08-24 |
15.40 |
15.62 |
14.92 |
14.96 |
1.3M |
| 2022-08-23 |
15.39 |
15.54 |
15.23 |
15.39 |
1.0M |
| 2022-08-22 |
15.68 |
15.93 |
15.39 |
15.43 |
1.4M |
| 2022-08-19 |
16.42 |
16.54 |
15.78 |
15.78 |
1.8M |
| 2022-08-18 |
16.41 |
16.60 |
16.19 |
16.33 |
2.4M |
| 2022-08-17 |
16.54 |
16.62 |
16.09 |
16.26 |
1.9M |
| 2022-08-16 |
15.83 |
16.40 |
15.83 |
16.35 |
2.3M |
| 2022-08-15 |
16.04 |
16.05 |
15.72 |
15.82 |
1.1M |
| 2022-08-12 |
16.35 |
16.50 |
15.89 |
16.04 |
2.5M |
| 2022-08-11 |
15.68 |
16.65 |
15.60 |
16.39 |
4.1M |
| 2022-08-10 |
15.45 |
15.75 |
15.31 |
15.67 |
1.3M |
| 2022-08-09 |
15.50 |
15.68 |
15.38 |
15.42 |
1.1M |
| 2022-08-08 |
15.17 |
15.65 |
15.09 |
15.56 |
1.3M |
| 2022-08-05 |
15.25 |
15.54 |
15.03 |
15.28 |
1.3M |
| 2022-08-04 |
15.09 |
15.50 |
15.01 |
15.27 |
1.3M |
| 2022-08-03 |
14.97 |
15.76 |
14.92 |
15.09 |
1.9M |
| 2022-08-02 |
15.72 |
15.78 |
14.70 |
14.97 |
2.9M |
| 2022-08-01 |
16.28 |
16.33 |
15.78 |
15.91 |
2.3M |
| 2022-07-29 |
16.16 |
16.66 |
16.00 |
16.33 |
2.8M |
| 2022-07-28 |
16.19 |
16.42 |
15.99 |
16.04 |
2.4M |
| 2022-07-27 |
15.92 |
16.30 |
15.84 |
16.27 |
2.2M |
| 2022-07-26 |
16.49 |
16.75 |
15.77 |
16.09 |
3.5M |
| 2022-07-25 |
16.89 |
17.13 |
16.47 |
16.68 |
2.8M |
| 2022-07-22 |
17.31 |
17.56 |
16.85 |
16.98 |
5.1M |
| 2022-07-21 |
16.72 |
18.69 |
16.49 |
17.91 |
8.3M |
| 2022-07-20 |
16.93 |
17.83 |
16.62 |
17.03 |
7.8M |
| 2022-07-19 |
18.08 |
19.69 |
17.59 |
17.92 |
12.0M |
| 2022-07-18 |
17.09 |
17.12 |
16.75 |
17.12 |
3.4M |
| 2022-07-01 |
14.45 |
14.45 |
14.19 |
14.27 |
0.7M |
| 2022-06-30 |
14.23 |
14.45 |
14.03 |
14.35 |
0.9M |
| 2022-06-29 |
14.51 |
14.57 |
14.16 |
14.22 |
1.0M |
| 2022-06-28 |
14.16 |
14.53 |
14.08 |
14.51 |
1.4M |
| 2022-06-27 |
18.36 |
18.52 |
18.28 |
18.41 |
0.6M |
| 2022-06-24 |
18.16 |
18.44 |
18.11 |
18.36 |
0.6M |
| 2022-06-23 |
18.00 |
18.16 |
17.80 |
18.11 |
0.5M |
| 2022-06-22 |
18.50 |
18.50 |
17.81 |
17.89 |
0.5M |
| 2022-06-21 |
18.31 |
18.60 |
18.03 |
18.28 |
0.5M |
| 2022-06-20 |
17.93 |
18.36 |
17.75 |
18.30 |
0.6M |
| 2022-06-17 |
18.00 |
18.04 |
17.47 |
17.91 |
0.6M |
| 2022-06-16 |
17.83 |
18.31 |
17.80 |
18.01 |
0.5M |
| 2022-06-15 |
17.81 |
18.19 |
17.81 |
17.92 |
0.6M |
| 2022-06-14 |
18.22 |
18.23 |
17.45 |
17.95 |
0.6M |
| 2022-06-13 |
18.00 |
18.49 |
17.90 |
18.22 |
0.4M |
| 2022-06-10 |
17.99 |
18.32 |
17.92 |
18.11 |
0.4M |
| 2022-06-09 |
18.64 |
18.70 |
17.94 |
18.05 |
0.5M |
| 2022-06-08 |
18.75 |
18.91 |
18.15 |
18.55 |
0.6M |
| 2022-06-07 |
19.18 |
19.18 |
18.58 |
18.75 |
0.5M |
| 2022-06-06 |
19.08 |
19.32 |
18.96 |
19.09 |
0.7M |
| 2022-06-02 |
19.02 |
19.25 |
18.58 |
19.08 |
0.9M |
| 2022-06-01 |
18.39 |
19.08 |
18.17 |
18.93 |
1.4M |
| 2022-05-31 |
18.10 |
18.42 |
17.74 |
18.38 |
0.8M |
| 2022-05-30 |
17.89 |
18.03 |
17.64 |
17.99 |
0.5M |
| 2022-05-27 |
17.78 |
18.10 |
17.59 |
17.90 |
0.5M |
| 2022-05-26 |
17.77 |
17.90 |
17.29 |
17.78 |
0.5M |
| 2022-05-25 |
17.60 |
17.62 |
17.10 |
17.60 |
0.4M |
| 2022-05-24 |
18.16 |
18.32 |
17.10 |
17.28 |
0.7M |
| 2022-05-23 |
17.91 |
18.22 |
17.91 |
18.19 |
0.4M |
| 2022-05-20 |
18.00 |
18.25 |
17.86 |
17.97 |
0.3M |
| 2022-05-19 |
17.76 |
18.09 |
17.75 |
17.96 |
0.4M |
| 2022-05-18 |
17.76 |
18.28 |
17.67 |
17.99 |
0.5M |
| 2022-05-17 |
18.00 |
18.12 |
17.53 |
17.75 |
0.4M |
| 2022-05-16 |
18.31 |
18.39 |
17.92 |
18.00 |
0.4M |
| 2022-05-13 |
18.06 |
18.35 |
17.89 |
18.15 |
0.6M |
| 2022-05-12 |
17.76 |
18.10 |
17.68 |
18.05 |
0.5M |
| 2022-05-11 |
17.71 |
18.39 |
17.70 |
17.70 |
0.6M |
| 2022-05-10 |
17.45 |
18.06 |
17.16 |
17.94 |
0.9M |
| 2022-05-09 |
17.04 |
17.63 |
17.04 |
17.52 |
0.5M |
| 2022-05-06 |
16.72 |
17.31 |
16.55 |
17.21 |
0.5M |
| 2022-05-05 |
16.70 |
17.56 |
16.68 |
17.18 |
0.6M |
| 2022-04-29 |
15.96 |
17.11 |
15.96 |
16.88 |
0.9M |
| 2022-04-28 |
16.37 |
16.81 |
15.85 |
16.00 |
0.9M |
| 2022-04-27 |
16.20 |
16.68 |
15.42 |
16.60 |
1.3M |
| 2022-04-26 |
17.83 |
18.18 |
16.65 |
16.69 |
0.7M |
| 2022-04-25 |
19.48 |
19.51 |
17.68 |
17.81 |
0.8M |
| 2022-04-22 |
19.42 |
20.00 |
19.13 |
19.80 |
0.6M |
| 2022-04-21 |
20.50 |
20.57 |
19.64 |
19.64 |
0.5M |
| 2022-04-20 |
20.08 |
21.00 |
20.08 |
20.50 |
0.7M |
| 2022-04-19 |
19.98 |
20.37 |
19.98 |
20.16 |
0.3M |
| 2022-04-18 |
20.00 |
20.38 |
19.42 |
20.12 |
0.3M |
| 2022-04-15 |
20.60 |
20.60 |
19.93 |
20.00 |
0.6M |
| 2022-04-14 |
20.79 |
20.84 |
20.51 |
20.58 |
0.4M |
| 2022-04-13 |
21.56 |
21.56 |
20.62 |
20.70 |
0.7M |
| 2022-04-12 |
21.35 |
21.57 |
20.80 |
21.50 |
0.4M |
| 2022-04-11 |
21.80 |
22.05 |
21.21 |
21.25 |
0.6M |
| 2022-04-08 |
21.82 |
21.92 |
21.23 |
21.66 |
0.4M |
| 2022-04-07 |
22.01 |
22.08 |
21.47 |
21.50 |
0.5M |
| 2022-04-06 |
21.68 |
22.24 |
21.68 |
22.10 |
0.6M |
| 2022-04-01 |
22.12 |
22.13 |
21.62 |
21.77 |
0.9M |
| 2022-03-31 |
22.50 |
22.56 |
21.95 |
22.24 |
1.6M |
| 2022-03-30 |
23.33 |
23.46 |
22.71 |
23.46 |
0.8M |
| 2022-03-29 |
23.00 |
23.29 |
22.65 |
22.84 |
0.6M |
| 2022-03-28 |
22.81 |
23.10 |
22.21 |
22.95 |
0.7M |
| 2022-03-25 |
22.98 |
23.20 |
22.80 |
23.03 |
0.5M |
| 2022-03-24 |
23.11 |
23.43 |
22.73 |
22.85 |
0.6M |
| 2022-03-23 |
23.65 |
23.80 |
23.15 |
23.25 |
1.3M |
| 2022-03-22 |
23.26 |
24.68 |
23.11 |
23.72 |
2.3M |
| 2022-03-21 |
22.83 |
23.06 |
22.59 |
23.06 |
0.7M |
| 2022-03-18 |
22.44 |
22.77 |
22.13 |
22.65 |
0.6M |
| 2022-03-17 |
21.98 |
22.57 |
21.73 |
22.16 |
0.7M |
| 2022-03-16 |
21.30 |
21.89 |
20.78 |
21.64 |
0.6M |
| 2022-03-15 |
22.38 |
22.45 |
21.01 |
21.09 |
0.7M |
| 2022-03-14 |
22.98 |
23.03 |
22.46 |
22.49 |
0.5M |
| 2022-03-11 |
22.59 |
23.20 |
22.04 |
23.09 |
0.7M |
| 2022-03-10 |
22.90 |
23.09 |
22.59 |
22.59 |
0.6M |
| 2022-03-09 |
23.11 |
23.30 |
21.34 |
22.38 |
0.9M |
| 2022-03-08 |
23.66 |
23.76 |
23.08 |
23.11 |
0.7M |
| 2022-03-07 |
23.89 |
23.98 |
23.58 |
23.62 |
0.5M |
| 2022-03-04 |
24.25 |
24.50 |
23.90 |
23.94 |
0.7M |
| 2022-03-03 |
24.37 |
24.66 |
24.25 |
24.35 |
0.7M |
| 2022-03-02 |
24.17 |
24.33 |
23.98 |
24.28 |
0.4M |
| 2022-03-01 |
24.14 |
24.38 |
24.02 |
24.23 |
0.5M |
| 2022-02-28 |
24.45 |
24.45 |
23.66 |
24.05 |
0.8M |
| 2022-02-25 |
24.24 |
24.90 |
24.24 |
24.41 |
0.8M |
| 2022-02-24 |
25.26 |
25.26 |
23.85 |
24.04 |
1.2M |
| 2022-02-23 |
24.54 |
25.25 |
24.42 |
25.00 |
0.9M |
| 2022-02-22 |
25.00 |
25.11 |
24.37 |
24.63 |
1.0M |
| 2022-02-21 |
25.02 |
25.40 |
25.02 |
25.19 |
1.1M |
| 2022-02-18 |
24.43 |
25.58 |
24.10 |
25.40 |
1.6M |
| 2022-02-17 |
24.72 |
25.00 |
24.50 |
24.56 |
0.8M |
| 2022-02-16 |
24.19 |
24.76 |
24.19 |
24.72 |
0.7M |
| 2022-02-15 |
24.15 |
24.50 |
24.06 |
24.16 |
0.4M |
| 2022-02-14 |
24.58 |
24.76 |
24.11 |
24.25 |
0.5M |
| 2022-02-11 |
24.60 |
24.80 |
24.05 |
24.56 |
0.8M |
| 2022-02-10 |
24.87 |
24.87 |
24.50 |
24.61 |
0.5M |
| 2022-02-09 |
24.68 |
25.06 |
24.52 |
24.87 |
0.5M |
| 2022-02-08 |
24.45 |
24.82 |
24.13 |
24.79 |
0.6M |
| 2022-02-07 |
23.96 |
24.58 |
23.81 |
24.45 |
0.7M |
| 2022-01-28 |
23.41 |
23.96 |
23.30 |
23.65 |
0.6M |
| 2022-01-27 |
24.29 |
24.47 |
23.20 |
23.27 |
0.9M |
| 2022-01-26 |
24.51 |
24.56 |
24.11 |
24.29 |
0.5M |
| 2022-01-25 |
25.15 |
25.70 |
24.01 |
24.16 |
1.1M |
| 2022-01-24 |
25.63 |
25.69 |
25.18 |
25.30 |
0.5M |
| 2022-01-21 |
25.88 |
26.09 |
25.41 |
25.61 |
0.6M |
| 2022-01-20 |
27.18 |
27.18 |
25.80 |
25.88 |
2.0M |
| 2022-01-19 |
26.60 |
27.26 |
26.53 |
27.18 |
1.4M |
| 2022-01-18 |
27.12 |
27.13 |
26.49 |
26.67 |
1.1M |
| 2022-01-17 |
26.42 |
27.23 |
26.20 |
27.11 |
1.2M |
| 2022-01-14 |
26.62 |
26.95 |
26.34 |
26.42 |
0.9M |
| 2022-01-13 |
27.17 |
27.17 |
26.71 |
26.84 |
0.9M |
| 2022-01-12 |
27.00 |
27.38 |
26.86 |
27.14 |
1.2M |
| 2022-01-11 |
26.73 |
27.40 |
26.73 |
26.91 |
0.9M |
| 2022-01-10 |
26.00 |
27.18 |
26.00 |
26.88 |
1.1M |
| 2022-01-07 |
26.71 |
26.90 |
26.30 |
26.33 |
0.8M |
| 2022-01-06 |
26.40 |
26.85 |
26.23 |
26.75 |
1.0M |
| 2022-01-05 |
26.68 |
26.98 |
26.18 |
26.50 |
0.9M |
| 2022-01-04 |
26.23 |
27.00 |
25.81 |
26.68 |
1.5M |