| 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 |
14.07 |
14.35 |
13.99 |
14.05 |
10.2M |
| 2022-12-29 |
13.92 |
14.24 |
13.84 |
13.92 |
9.1M |
| 2022-12-28 |
14.20 |
14.27 |
13.85 |
13.94 |
11.1M |
| 2022-12-27 |
14.22 |
14.48 |
14.15 |
14.35 |
10.7M |
| 2022-12-26 |
13.62 |
14.22 |
13.62 |
14.21 |
13.5M |
| 2022-12-23 |
13.91 |
14.03 |
13.60 |
13.65 |
9.3M |
| 2022-12-22 |
14.00 |
14.31 |
13.87 |
13.95 |
14.9M |
| 2022-12-21 |
14.38 |
14.48 |
13.81 |
13.90 |
18.2M |
| 2022-12-20 |
14.40 |
14.60 |
14.18 |
14.47 |
12.5M |
| 2022-12-19 |
14.46 |
14.92 |
14.32 |
14.40 |
15.1M |
| 2022-12-16 |
14.89 |
15.05 |
14.35 |
14.53 |
18.7M |
| 2022-12-15 |
14.31 |
15.05 |
14.25 |
14.96 |
26.5M |
| 2022-12-14 |
14.30 |
14.49 |
14.23 |
14.31 |
10.5M |
| 2022-12-13 |
14.65 |
14.77 |
14.31 |
14.35 |
11.3M |
| 2022-12-12 |
14.56 |
14.74 |
14.34 |
14.65 |
12.7M |
| 2022-12-09 |
14.70 |
14.80 |
14.42 |
14.55 |
13.2M |
| 2022-12-08 |
14.76 |
14.93 |
14.62 |
14.69 |
13.0M |
| 2022-12-07 |
14.84 |
15.11 |
14.72 |
14.83 |
15.6M |
| 2022-12-06 |
14.88 |
15.02 |
14.55 |
14.83 |
15.6M |
| 2022-12-05 |
14.98 |
15.08 |
14.76 |
14.88 |
16.6M |
| 2022-12-02 |
14.89 |
15.06 |
14.82 |
14.88 |
11.9M |
| 2022-12-01 |
15.30 |
15.34 |
14.93 |
14.95 |
21.3M |
| 2022-11-30 |
14.68 |
15.07 |
14.62 |
14.94 |
24.1M |
| 2022-11-29 |
14.54 |
14.79 |
14.38 |
14.67 |
13.0M |
| 2022-11-28 |
14.16 |
14.45 |
14.00 |
14.45 |
18.7M |
| 2022-11-25 |
14.76 |
14.79 |
14.39 |
14.49 |
19.3M |
| 2022-11-24 |
14.90 |
15.05 |
14.67 |
14.83 |
14.1M |
| 2022-11-23 |
14.80 |
14.92 |
14.48 |
14.87 |
15.2M |
| 2022-11-22 |
15.11 |
15.15 |
14.67 |
14.77 |
22.1M |
| 2022-11-21 |
14.95 |
15.30 |
14.83 |
15.23 |
17.3M |
| 2022-11-18 |
15.17 |
15.44 |
15.03 |
15.10 |
19.8M |
| 2022-11-17 |
15.75 |
15.75 |
14.91 |
15.23 |
36.7M |
| 2022-11-16 |
16.36 |
16.52 |
15.69 |
15.79 |
28.3M |
| 2022-11-15 |
15.64 |
16.36 |
15.33 |
16.36 |
36.9M |
| 2022-11-14 |
15.85 |
16.05 |
15.62 |
15.71 |
19.7M |
| 2022-11-11 |
16.10 |
16.39 |
15.90 |
15.94 |
26.4M |
| 2022-11-10 |
16.04 |
16.10 |
15.55 |
15.72 |
23.9M |
| 2022-11-09 |
16.37 |
16.51 |
16.14 |
16.15 |
18.7M |
| 2022-11-08 |
16.68 |
16.80 |
16.33 |
16.40 |
28.7M |
| 2022-11-07 |
16.39 |
16.52 |
16.12 |
16.40 |
28.3M |
| 2022-11-04 |
16.33 |
16.70 |
16.28 |
16.51 |
39.3M |
| 2022-11-03 |
16.05 |
16.61 |
16.00 |
16.36 |
33.9M |
| 2022-11-02 |
15.78 |
16.35 |
15.63 |
16.17 |
34.2M |
| 2022-11-01 |
15.32 |
15.87 |
15.32 |
15.85 |
31.6M |
| 2022-10-31 |
15.20 |
15.88 |
15.18 |
15.35 |
36.3M |
| 2022-10-28 |
15.85 |
16.30 |
15.30 |
15.42 |
36.1M |
| 2022-10-27 |
16.80 |
16.80 |
15.99 |
16.00 |
44.0M |
| 2022-10-26 |
16.30 |
16.62 |
16.04 |
16.61 |
45.4M |
| 2022-10-25 |
16.02 |
16.60 |
15.44 |
16.25 |
57.4M |
| 2022-10-24 |
15.97 |
16.27 |
15.71 |
15.92 |
32.1M |
| 2022-10-21 |
16.00 |
16.12 |
15.71 |
15.81 |
24.9M |
| 2022-10-20 |
15.89 |
16.11 |
15.57 |
15.75 |
35.2M |
| 2022-10-19 |
15.96 |
16.44 |
15.85 |
16.10 |
38.2M |
| 2022-10-18 |
16.20 |
16.29 |
15.81 |
15.97 |
38.5M |
| 2022-10-17 |
15.43 |
16.12 |
15.36 |
16.10 |
57.1M |
| 2022-10-14 |
15.49 |
15.89 |
15.23 |
15.57 |
58.1M |
| 2022-10-13 |
14.90 |
15.46 |
14.70 |
15.20 |
67.2M |
| 2022-10-12 |
14.75 |
15.18 |
14.21 |
15.18 |
98.9M |
| 2022-10-11 |
13.84 |
14.18 |
13.54 |
14.18 |
16.2M |
| 2022-10-10 |
13.20 |
13.48 |
12.82 |
12.89 |
17.8M |
| 2022-09-30 |
13.62 |
13.98 |
13.19 |
13.22 |
20.6M |
| 2022-09-29 |
13.95 |
14.00 |
13.58 |
13.67 |
15.5M |
| 2022-09-28 |
14.22 |
14.25 |
13.74 |
13.76 |
15.7M |
| 2022-09-27 |
14.24 |
14.37 |
14.00 |
14.30 |
16.2M |
| 2022-09-26 |
13.88 |
14.48 |
13.69 |
14.13 |
23.5M |
| 2022-09-23 |
14.48 |
14.65 |
13.95 |
14.02 |
20.2M |
| 2022-09-22 |
14.52 |
14.80 |
14.45 |
14.53 |
16.7M |
| 2022-09-21 |
14.79 |
14.90 |
14.45 |
14.66 |
17.2M |
| 2022-09-20 |
14.46 |
15.03 |
14.46 |
14.79 |
22.5M |
| 2022-09-19 |
14.48 |
14.71 |
14.17 |
14.31 |
20.5M |
| 2022-09-16 |
14.80 |
15.00 |
14.36 |
14.37 |
20.8M |
| 2022-09-15 |
15.58 |
15.59 |
14.59 |
14.81 |
29.2M |
| 2022-09-14 |
15.50 |
15.86 |
15.35 |
15.48 |
16.9M |
| 2022-09-13 |
15.79 |
16.14 |
15.72 |
15.82 |
19.1M |
| 2022-09-09 |
15.65 |
15.79 |
15.34 |
15.71 |
19.0M |
| 2022-09-08 |
15.86 |
16.30 |
15.56 |
15.59 |
25.9M |
| 2022-09-07 |
15.60 |
16.14 |
15.51 |
15.91 |
38.2M |
| 2022-09-06 |
15.43 |
15.75 |
15.21 |
15.64 |
31.0M |
| 2022-09-05 |
15.31 |
15.43 |
15.05 |
15.28 |
21.6M |
| 2022-09-02 |
15.31 |
15.60 |
15.07 |
15.30 |
31.0M |
| 2022-09-01 |
15.59 |
15.64 |
15.23 |
15.31 |
19.7M |
| 2022-08-31 |
16.12 |
16.30 |
15.35 |
15.50 |
44.1M |
| 2022-08-30 |
16.50 |
16.82 |
16.16 |
16.30 |
26.4M |
| 2022-08-29 |
16.28 |
16.62 |
16.10 |
16.50 |
23.3M |
| 2022-08-26 |
16.78 |
16.89 |
16.41 |
16.50 |
28.7M |
| 2022-08-25 |
16.94 |
17.06 |
16.36 |
16.64 |
30.9M |
| 2022-08-24 |
18.16 |
18.17 |
16.66 |
16.83 |
54.2M |
| 2022-08-23 |
18.30 |
18.62 |
17.79 |
18.02 |
34.5M |
| 2022-08-22 |
17.90 |
18.45 |
17.70 |
18.40 |
26.1M |
| 2022-08-19 |
18.79 |
18.88 |
17.90 |
18.00 |
44.5M |
| 2022-08-18 |
18.80 |
19.38 |
18.55 |
18.83 |
38.7M |
| 2022-08-17 |
18.78 |
19.13 |
18.34 |
18.82 |
34.8M |
| 2022-08-16 |
18.02 |
18.92 |
17.90 |
18.79 |
46.0M |
| 2022-08-15 |
18.00 |
18.47 |
17.86 |
18.03 |
36.4M |
| 2022-08-12 |
18.83 |
19.40 |
18.09 |
18.21 |
48.4M |
| 2022-08-11 |
18.90 |
19.19 |
18.43 |
19.00 |
48.9M |
| 2022-08-10 |
19.60 |
19.80 |
18.55 |
18.98 |
76.1M |
| 2022-08-09 |
20.10 |
20.70 |
19.75 |
19.85 |
36.3M |
| 2022-08-08 |
19.71 |
20.27 |
18.74 |
20.11 |
45.2M |
| 2022-08-05 |
19.80 |
20.16 |
19.40 |
19.80 |
41.2M |
| 2022-08-04 |
20.14 |
20.32 |
19.20 |
20.00 |
58.8M |
| 2022-08-03 |
21.29 |
22.01 |
19.50 |
20.02 |
91.7M |
| 2022-08-02 |
21.30 |
21.50 |
20.25 |
20.93 |
66.2M |
| 2022-08-01 |
21.90 |
22.80 |
20.70 |
22.01 |
74.1M |
| 2022-07-29 |
20.11 |
22.08 |
20.11 |
21.55 |
71.7M |
| 2022-07-28 |
20.20 |
20.75 |
19.83 |
20.30 |
48.9M |
| 2022-07-27 |
19.29 |
20.39 |
19.06 |
20.20 |
52.3M |
| 2022-07-26 |
19.22 |
19.59 |
18.40 |
19.40 |
53.8M |
| 2022-07-25 |
20.45 |
20.80 |
18.93 |
19.39 |
75.9M |
| 2022-07-22 |
20.93 |
21.08 |
20.00 |
20.53 |
55.7M |
| 2022-07-21 |
19.42 |
20.97 |
19.15 |
20.60 |
79.4M |
| 2022-07-20 |
19.30 |
19.60 |
18.80 |
19.46 |
58.4M |
| 2022-07-19 |
19.00 |
20.46 |
18.80 |
19.02 |
93.6M |
| 2022-07-18 |
18.00 |
19.34 |
17.60 |
19.06 |
94.0M |
| 2022-07-15 |
18.22 |
18.35 |
17.55 |
17.87 |
73.0M |
| 2022-07-14 |
16.42 |
18.04 |
16.01 |
17.96 |
145.3M |
| 2022-07-13 |
14.66 |
16.40 |
14.61 |
16.40 |
98.0M |
| 2022-07-12 |
14.75 |
15.77 |
14.68 |
14.91 |
101.5M |
| 2022-07-11 |
14.61 |
14.61 |
14.12 |
14.34 |
26.3M |
| 2022-07-08 |
14.93 |
15.20 |
14.70 |
14.78 |
28.5M |
| 2022-07-07 |
14.58 |
15.11 |
14.53 |
14.93 |
32.5M |
| 2022-07-06 |
14.62 |
14.97 |
14.36 |
14.68 |
45.3M |
| 2022-07-05 |
15.90 |
16.40 |
14.54 |
14.58 |
87.5M |
| 2022-07-04 |
16.60 |
16.61 |
15.60 |
16.15 |
44.1M |
| 2022-07-01 |
15.80 |
16.68 |
15.80 |
16.58 |
58.8M |
| 2022-06-30 |
15.80 |
16.20 |
15.53 |
15.71 |
48.2M |
| 2022-06-29 |
16.20 |
17.01 |
15.93 |
15.98 |
67.4M |
| 2022-06-28 |
16.06 |
16.55 |
15.60 |
16.28 |
60.4M |
| 2022-06-27 |
15.90 |
16.96 |
15.50 |
16.24 |
83.9M |
| 2022-06-24 |
14.65 |
15.59 |
14.65 |
15.56 |
74.9M |
| 2022-06-23 |
13.72 |
14.78 |
13.72 |
14.65 |
63.8M |
| 2022-06-22 |
13.66 |
14.27 |
13.61 |
13.63 |
39.9M |
| 2022-06-21 |
14.00 |
14.15 |
13.44 |
13.66 |
25.4M |
| 2022-06-20 |
13.74 |
14.08 |
13.63 |
13.96 |
36.6M |
| 2022-06-17 |
13.26 |
13.82 |
13.21 |
13.63 |
29.9M |
| 2022-06-16 |
13.74 |
13.83 |
13.33 |
13.48 |
34.5M |
| 2022-06-15 |
14.19 |
15.00 |
13.57 |
13.57 |
68.3M |
| 2022-06-14 |
13.38 |
14.00 |
13.12 |
13.94 |
42.8M |
| 2022-06-13 |
13.38 |
13.85 |
13.19 |
13.70 |
42.7M |
| 2022-06-10 |
12.48 |
13.47 |
12.41 |
13.45 |
38.6M |
| 2022-06-09 |
13.13 |
13.15 |
12.45 |
12.56 |
24.8M |
| 2022-06-08 |
12.99 |
13.33 |
12.79 |
13.17 |
27.6M |
| 2022-06-07 |
13.51 |
13.51 |
12.85 |
13.08 |
33.3M |
| 2022-06-06 |
13.14 |
13.77 |
13.10 |
13.46 |
50.0M |
| 2022-06-02 |
12.25 |
13.26 |
12.21 |
13.09 |
47.9M |
| 2022-06-01 |
12.27 |
12.52 |
12.19 |
12.34 |
26.1M |
| 2022-05-31 |
11.94 |
12.24 |
11.79 |
12.16 |
22.0M |
| 2022-05-30 |
11.92 |
12.19 |
11.82 |
12.04 |
17.9M |
| 2022-05-27 |
12.00 |
12.25 |
11.75 |
11.88 |
20.1M |
| 2022-05-26 |
12.01 |
12.05 |
11.58 |
11.89 |
23.8M |
| 2022-05-25 |
11.77 |
12.03 |
11.58 |
12.01 |
35.6M |
| 2022-05-24 |
12.85 |
13.01 |
11.65 |
11.70 |
60.4M |
| 2022-05-23 |
12.53 |
12.89 |
12.38 |
12.70 |
33.8M |
| 2022-05-20 |
12.32 |
12.79 |
12.15 |
12.39 |
30.1M |
| 2022-05-19 |
11.87 |
12.44 |
11.85 |
12.37 |
38.2M |
| 2022-05-18 |
11.52 |
12.55 |
11.51 |
12.07 |
49.1M |
| 2022-05-17 |
11.27 |
11.65 |
11.25 |
11.46 |
20.0M |
| 2022-05-16 |
11.82 |
11.86 |
11.30 |
11.35 |
20.3M |
| 2022-05-13 |
11.42 |
11.62 |
11.24 |
11.60 |
19.7M |
| 2022-05-12 |
11.21 |
11.47 |
11.10 |
11.30 |
21.3M |
| 2022-05-11 |
10.89 |
11.87 |
10.76 |
11.29 |
42.3M |
| 2022-05-10 |
10.35 |
10.94 |
10.23 |
10.79 |
24.0M |
| 2022-05-09 |
10.53 |
10.72 |
10.43 |
10.52 |
13.0M |
| 2022-05-06 |
10.65 |
10.74 |
10.53 |
10.56 |
19.1M |
| 2022-05-05 |
10.94 |
11.14 |
10.82 |
10.99 |
19.9M |
| 2022-04-29 |
10.47 |
11.05 |
10.38 |
10.92 |
22.4M |
| 2022-04-28 |
10.46 |
10.59 |
10.11 |
10.38 |
22.2M |
| 2022-04-27 |
9.80 |
10.58 |
9.69 |
10.54 |
31.6M |
| 2022-04-26 |
10.52 |
10.75 |
10.03 |
10.08 |
28.8M |
| 2022-04-25 |
11.57 |
11.59 |
10.59 |
10.61 |
31.4M |
| 2022-04-22 |
11.95 |
12.10 |
11.63 |
11.77 |
20.1M |
| 2022-04-21 |
12.30 |
12.49 |
11.85 |
12.00 |
20.8M |
| 2022-04-20 |
12.64 |
12.94 |
12.38 |
12.51 |
19.0M |
| 2022-04-19 |
12.75 |
13.13 |
12.52 |
12.62 |
19.4M |
| 2022-04-18 |
12.57 |
12.87 |
12.45 |
12.84 |
21.9M |
| 2022-04-15 |
12.47 |
12.90 |
12.15 |
12.56 |
19.1M |
| 2022-04-14 |
12.50 |
12.65 |
12.41 |
12.51 |
11.4M |
| 2022-04-13 |
12.79 |
12.79 |
12.31 |
12.36 |
13.4M |
| 2022-04-12 |
12.22 |
12.84 |
12.22 |
12.84 |
19.7M |
| 2022-04-11 |
12.94 |
12.95 |
12.19 |
12.29 |
27.4M |
| 2022-04-08 |
13.20 |
13.41 |
12.93 |
13.11 |
15.7M |
| 2022-04-07 |
13.64 |
13.77 |
13.25 |
13.25 |
18.3M |
| 2022-04-06 |
14.14 |
14.14 |
13.51 |
13.67 |
27.7M |
| 2022-04-01 |
14.16 |
14.19 |
13.84 |
14.14 |
22.5M |
| 2022-03-31 |
14.48 |
14.49 |
14.11 |
14.13 |
17.0M |
| 2022-03-30 |
14.05 |
14.59 |
14.02 |
14.55 |
21.1M |
| 2022-03-29 |
14.20 |
14.37 |
13.95 |
13.98 |
17.7M |
| 2022-03-28 |
14.60 |
14.76 |
13.94 |
14.10 |
27.5M |
| 2022-03-25 |
15.04 |
15.05 |
14.66 |
14.66 |
11.2M |
| 2022-03-24 |
15.21 |
15.27 |
14.89 |
14.91 |
16.1M |
| 2022-03-23 |
15.34 |
15.65 |
15.22 |
15.38 |
14.6M |
| 2022-03-22 |
15.38 |
15.56 |
15.14 |
15.36 |
10.4M |
| 2022-03-21 |
15.33 |
15.70 |
15.18 |
15.44 |
16.4M |
| 2022-03-18 |
15.45 |
15.54 |
15.09 |
15.33 |
14.6M |
| 2022-03-17 |
15.55 |
15.93 |
15.44 |
15.51 |
20.1M |
| 2022-03-16 |
15.14 |
15.45 |
14.19 |
15.39 |
25.2M |
| 2022-03-15 |
15.65 |
15.74 |
14.80 |
14.83 |
23.3M |
| 2022-03-14 |
15.48 |
15.94 |
15.44 |
15.70 |
18.9M |
| 2022-03-11 |
15.35 |
16.04 |
15.25 |
15.85 |
29.4M |
| 2022-03-10 |
15.32 |
15.43 |
15.13 |
15.24 |
15.3M |
| 2022-03-09 |
15.25 |
15.37 |
14.24 |
14.96 |
31.3M |
| 2022-03-08 |
15.88 |
16.02 |
14.90 |
15.22 |
39.5M |
| 2022-03-07 |
16.26 |
16.48 |
15.88 |
15.96 |
33.7M |
| 2022-03-04 |
17.60 |
17.60 |
16.58 |
16.69 |
31.9M |
| 2022-03-03 |
18.12 |
18.22 |
17.63 |
17.68 |
14.9M |
| 2022-03-02 |
18.13 |
18.36 |
17.85 |
18.04 |
17.1M |
| 2022-03-01 |
18.15 |
18.60 |
18.14 |
18.28 |
15.3M |
| 2022-02-28 |
17.93 |
18.35 |
17.91 |
18.10 |
21.6M |
| 2022-02-25 |
17.66 |
18.38 |
17.61 |
18.11 |
29.7M |
| 2022-02-24 |
17.78 |
18.08 |
17.24 |
17.48 |
26.4M |
| 2022-02-23 |
17.15 |
18.18 |
17.15 |
17.96 |
25.6M |
| 2022-02-22 |
17.29 |
17.36 |
17.00 |
17.22 |
14.1M |
| 2022-02-21 |
17.20 |
17.54 |
17.08 |
17.40 |
14.5M |
| 2022-02-18 |
17.07 |
17.24 |
16.97 |
17.21 |
12.0M |
| 2022-02-17 |
17.02 |
17.28 |
16.97 |
17.07 |
12.7M |
| 2022-02-16 |
17.08 |
17.63 |
16.99 |
17.12 |
26.9M |
| 2022-02-15 |
16.61 |
17.13 |
16.61 |
17.10 |
19.2M |
| 2022-02-14 |
16.29 |
16.98 |
16.23 |
16.66 |
14.1M |
| 2022-02-11 |
16.80 |
17.03 |
16.50 |
16.58 |
18.5M |
| 2022-02-10 |
16.91 |
17.33 |
16.72 |
16.97 |
21.1M |
| 2022-02-09 |
16.26 |
17.15 |
16.15 |
16.94 |
40.2M |
| 2022-02-08 |
16.24 |
16.54 |
15.96 |
16.27 |
46.4M |
| 2022-02-07 |
16.44 |
16.80 |
16.44 |
16.44 |
40.0M |
| 2022-01-28 |
18.69 |
18.81 |
18.14 |
18.27 |
18.3M |
| 2022-01-27 |
18.99 |
19.35 |
18.44 |
18.46 |
18.7M |
| 2022-01-26 |
19.29 |
19.53 |
18.66 |
19.22 |
21.5M |
| 2022-01-25 |
19.99 |
20.22 |
19.14 |
19.16 |
27.5M |
| 2022-01-24 |
20.00 |
20.52 |
19.90 |
20.19 |
18.0M |
| 2022-01-21 |
20.23 |
21.05 |
19.97 |
20.22 |
22.6M |
| 2022-01-20 |
20.95 |
20.95 |
20.22 |
20.33 |
21.9M |
| 2022-01-19 |
21.40 |
21.58 |
20.75 |
21.06 |
25.8M |
| 2022-01-18 |
21.41 |
21.88 |
21.33 |
21.64 |
33.8M |
| 2022-01-17 |
20.40 |
22.15 |
20.40 |
21.48 |
52.5M |
| 2022-01-14 |
19.50 |
20.83 |
19.30 |
20.38 |
39.4M |
| 2022-01-13 |
20.07 |
20.32 |
19.74 |
19.80 |
22.2M |
| 2022-01-12 |
19.99 |
20.12 |
19.50 |
20.00 |
20.6M |
| 2022-01-11 |
20.00 |
20.13 |
19.68 |
19.81 |
19.6M |
| 2022-01-10 |
19.44 |
20.27 |
19.26 |
20.08 |
28.6M |
| 2022-01-07 |
20.40 |
20.56 |
19.46 |
19.50 |
41.6M |
| 2022-01-06 |
20.47 |
20.57 |
19.86 |
20.56 |
38.4M |
| 2022-01-05 |
21.46 |
21.82 |
20.45 |
20.45 |
44.0M |
| 2022-01-04 |
22.04 |
22.20 |
21.29 |
21.68 |
31.4M |