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 |
23.29 |
23.86 |
22.90 |
23.03 |
9.1M |
2022-12-29 |
23.28 |
23.80 |
22.92 |
23.04 |
9.8M |
2022-12-28 |
24.14 |
24.19 |
23.13 |
23.29 |
11.7M |
2022-12-27 |
24.70 |
24.76 |
23.57 |
24.34 |
8.7M |
2022-12-26 |
23.25 |
25.14 |
23.19 |
24.41 |
11.3M |
2022-12-23 |
24.56 |
24.56 |
23.11 |
23.54 |
8.3M |
2022-12-22 |
25.56 |
25.59 |
24.45 |
24.48 |
7.6M |
2022-12-21 |
26.83 |
26.92 |
25.18 |
25.26 |
8.8M |
2022-12-20 |
26.29 |
26.90 |
25.20 |
26.54 |
13.1M |
2022-12-19 |
25.09 |
26.87 |
24.98 |
26.53 |
15.8M |
2022-12-16 |
25.99 |
25.99 |
24.87 |
24.97 |
10.0M |
2022-12-15 |
24.88 |
26.04 |
24.80 |
25.99 |
8.8M |
2022-12-14 |
24.99 |
25.54 |
24.76 |
25.01 |
6.0M |
2022-12-13 |
25.77 |
26.13 |
24.80 |
25.04 |
8.3M |
2022-12-12 |
25.99 |
26.33 |
25.46 |
25.94 |
5.4M |
2022-12-09 |
26.01 |
26.53 |
25.81 |
25.83 |
6.1M |
2022-12-08 |
26.59 |
27.06 |
25.86 |
26.35 |
7.0M |
2022-12-07 |
25.99 |
27.06 |
25.64 |
26.59 |
10.5M |
2022-12-06 |
26.07 |
26.54 |
25.43 |
26.25 |
6.5M |
2022-12-05 |
26.67 |
27.04 |
26.11 |
26.21 |
8.9M |
2022-12-02 |
27.61 |
27.87 |
26.61 |
26.63 |
8.0M |
2022-12-01 |
26.86 |
28.33 |
26.74 |
27.71 |
16.8M |
2022-11-30 |
25.14 |
27.14 |
24.70 |
26.68 |
21.5M |
2022-11-29 |
25.57 |
25.57 |
24.57 |
25.26 |
11.3M |
2022-11-28 |
25.24 |
25.57 |
24.86 |
25.34 |
8.5M |
2022-11-25 |
26.35 |
26.35 |
25.50 |
25.50 |
6.3M |
2022-11-24 |
26.69 |
27.06 |
26.00 |
26.19 |
7.6M |
2022-11-23 |
26.11 |
26.61 |
25.85 |
26.46 |
7.8M |
2022-11-22 |
27.21 |
27.22 |
26.00 |
26.26 |
9.2M |
2022-11-21 |
26.49 |
27.43 |
26.16 |
27.21 |
9.1M |
2022-11-18 |
26.06 |
27.06 |
25.44 |
26.70 |
16.3M |
2022-11-17 |
27.25 |
27.25 |
25.86 |
26.13 |
12.7M |
2022-11-16 |
28.95 |
29.04 |
27.14 |
27.16 |
13.6M |
2022-11-15 |
28.33 |
29.20 |
27.57 |
28.66 |
11.3M |
2022-11-14 |
29.42 |
29.76 |
28.18 |
28.29 |
8.0M |
2022-11-11 |
30.04 |
30.61 |
28.97 |
29.49 |
13.2M |
2022-11-10 |
30.14 |
30.49 |
29.13 |
29.25 |
8.7M |
2022-11-09 |
30.36 |
31.27 |
30.27 |
30.39 |
8.3M |
2022-11-08 |
31.49 |
32.06 |
30.01 |
30.64 |
19.3M |
2022-11-07 |
31.43 |
32.74 |
30.58 |
31.78 |
22.7M |
2022-11-04 |
28.15 |
31.19 |
28.15 |
31.19 |
11.3M |
2022-11-03 |
27.79 |
28.72 |
27.14 |
28.36 |
15.3M |
2022-11-02 |
26.11 |
28.10 |
25.82 |
27.48 |
18.2M |
2022-11-01 |
24.85 |
26.10 |
24.70 |
26.01 |
17.6M |
2022-10-31 |
25.84 |
26.35 |
24.43 |
24.66 |
18.9M |
2022-10-28 |
25.54 |
26.01 |
25.02 |
25.29 |
11.9M |
2022-10-27 |
25.73 |
26.32 |
25.57 |
25.81 |
12.2M |
2022-10-26 |
27.03 |
27.14 |
25.59 |
25.86 |
21.4M |
2022-10-25 |
25.99 |
27.21 |
25.57 |
27.03 |
8.9M |
2022-10-24 |
26.21 |
26.50 |
25.00 |
25.99 |
10.5M |
2022-10-21 |
25.71 |
26.34 |
25.43 |
26.01 |
7.7M |
2022-10-20 |
26.78 |
26.93 |
25.00 |
25.71 |
15.6M |
2022-10-19 |
27.50 |
28.46 |
26.98 |
27.00 |
8.5M |
2022-10-18 |
28.20 |
29.29 |
27.75 |
27.84 |
10.5M |
2022-10-17 |
28.57 |
29.72 |
27.43 |
27.79 |
9.4M |
2022-10-14 |
28.76 |
29.50 |
28.57 |
29.09 |
6.8M |
2022-10-13 |
27.40 |
29.38 |
27.37 |
28.74 |
12.7M |
2022-10-12 |
25.89 |
28.14 |
25.24 |
27.84 |
11.6M |
2022-10-11 |
24.90 |
26.06 |
24.71 |
25.88 |
10.3M |
2022-10-10 |
25.42 |
25.98 |
24.75 |
24.88 |
7.5M |
2022-09-30 |
27.24 |
27.27 |
25.71 |
25.83 |
11.5M |
2022-09-29 |
27.06 |
27.77 |
26.06 |
27.36 |
17.7M |
2022-09-28 |
28.16 |
28.18 |
26.36 |
26.64 |
15.3M |
2022-09-27 |
29.13 |
29.27 |
27.54 |
27.97 |
15.2M |
2022-09-26 |
27.84 |
29.43 |
27.18 |
28.80 |
13.3M |
2022-09-23 |
29.21 |
29.39 |
27.43 |
28.11 |
10.8M |
2022-09-22 |
28.78 |
29.60 |
28.07 |
29.15 |
9.0M |
2022-09-21 |
28.94 |
30.14 |
27.86 |
28.93 |
13.4M |
2022-09-20 |
28.06 |
30.00 |
28.06 |
28.94 |
17.7M |
2022-09-19 |
27.25 |
28.07 |
26.79 |
27.29 |
11.8M |
2022-09-16 |
26.43 |
27.81 |
26.43 |
27.34 |
13.1M |
2022-09-15 |
28.48 |
28.48 |
26.36 |
26.84 |
15.3M |
2022-09-14 |
28.71 |
29.26 |
28.07 |
28.19 |
7.6M |
2022-09-13 |
28.85 |
29.82 |
28.80 |
29.19 |
10.3M |
2022-09-09 |
28.96 |
29.24 |
27.94 |
28.77 |
7.9M |
2022-09-08 |
29.72 |
30.75 |
28.78 |
28.81 |
9.7M |
2022-09-07 |
29.25 |
30.40 |
28.83 |
29.54 |
12.5M |
2022-09-06 |
28.78 |
29.52 |
27.91 |
29.19 |
12.0M |
2022-09-05 |
29.49 |
29.79 |
28.34 |
28.50 |
12.5M |
2022-09-02 |
27.24 |
29.89 |
27.24 |
29.36 |
20.0M |
2022-09-01 |
28.93 |
29.63 |
27.64 |
28.54 |
20.8M |
2022-08-31 |
31.63 |
31.82 |
28.71 |
30.71 |
16.6M |
2022-08-30 |
31.68 |
32.89 |
30.75 |
31.86 |
8.8M |
2022-08-29 |
30.10 |
32.50 |
30.10 |
32.00 |
9.2M |
2022-08-26 |
32.86 |
33.01 |
30.04 |
32.50 |
17.4M |
2022-08-25 |
31.86 |
33.49 |
31.43 |
33.01 |
12.4M |
2022-08-24 |
33.85 |
33.85 |
30.99 |
32.00 |
14.6M |
2022-08-23 |
32.93 |
34.71 |
32.36 |
33.44 |
14.9M |
2022-08-22 |
32.14 |
33.36 |
31.57 |
32.85 |
12.8M |
2022-08-19 |
33.68 |
34.00 |
31.43 |
32.86 |
19.2M |
2022-08-18 |
32.99 |
34.43 |
32.61 |
33.36 |
24.4M |
2022-08-17 |
30.71 |
32.85 |
29.65 |
32.85 |
38.8M |
2022-08-16 |
27.49 |
29.86 |
27.49 |
29.86 |
14.8M |
2022-08-15 |
26.73 |
27.93 |
26.64 |
27.15 |
18.0M |
2022-08-12 |
27.10 |
27.81 |
26.67 |
26.89 |
11.3M |
2022-08-11 |
28.36 |
28.36 |
26.79 |
27.00 |
18.2M |
2022-08-10 |
28.32 |
29.14 |
28.00 |
28.33 |
10.0M |
2022-08-09 |
29.46 |
29.89 |
28.23 |
28.57 |
16.0M |
2022-08-08 |
28.71 |
30.54 |
27.50 |
29.46 |
15.8M |
2022-08-05 |
30.81 |
32.20 |
29.22 |
29.75 |
16.9M |
2022-08-04 |
31.71 |
33.13 |
30.00 |
32.21 |
18.2M |
2022-08-03 |
29.79 |
33.01 |
29.64 |
32.00 |
24.9M |
2022-08-02 |
29.86 |
30.71 |
29.00 |
30.01 |
16.9M |
2022-08-01 |
30.93 |
32.50 |
27.83 |
31.26 |
27.3M |
2022-07-29 |
28.46 |
30.92 |
27.85 |
30.92 |
22.0M |
2022-07-28 |
28.64 |
29.01 |
27.71 |
28.11 |
13.1M |
2022-07-27 |
27.70 |
28.36 |
27.02 |
28.24 |
15.2M |
2022-07-26 |
27.71 |
28.14 |
26.71 |
27.68 |
12.7M |
2022-07-25 |
27.86 |
28.70 |
27.07 |
27.75 |
14.0M |
2022-07-22 |
27.57 |
28.61 |
26.94 |
28.14 |
13.4M |
2022-07-21 |
26.93 |
28.71 |
26.54 |
27.36 |
15.0M |
2022-07-20 |
27.07 |
27.54 |
26.23 |
27.09 |
13.3M |
2022-07-19 |
26.09 |
28.40 |
26.09 |
26.93 |
29.7M |
2022-07-18 |
24.26 |
26.42 |
24.02 |
26.01 |
28.3M |
2022-07-15 |
22.14 |
24.02 |
21.87 |
24.02 |
21.0M |
2022-07-14 |
22.15 |
22.15 |
21.84 |
21.84 |
16.7M |
2022-07-13 |
24.29 |
25.56 |
23.57 |
24.26 |
8.5M |
2022-07-12 |
23.46 |
24.70 |
23.21 |
24.47 |
10.5M |
2022-07-11 |
23.09 |
23.70 |
22.71 |
23.50 |
7.7M |
2022-07-08 |
24.14 |
24.58 |
23.34 |
23.41 |
8.3M |
2022-07-07 |
22.94 |
24.54 |
22.54 |
24.19 |
13.7M |
2022-07-06 |
21.86 |
23.57 |
21.54 |
22.93 |
12.4M |
2022-07-05 |
22.44 |
22.86 |
21.11 |
22.46 |
14.5M |
2022-07-04 |
21.64 |
22.75 |
20.98 |
22.54 |
12.6M |
2022-07-01 |
21.44 |
22.32 |
21.14 |
21.42 |
12.5M |
2022-06-30 |
21.05 |
21.91 |
21.02 |
21.59 |
12.6M |
2022-06-29 |
23.56 |
23.56 |
21.09 |
21.11 |
17.6M |
2022-06-28 |
24.17 |
24.17 |
22.86 |
23.43 |
16.0M |
2022-06-27 |
22.71 |
25.00 |
22.46 |
24.42 |
17.3M |
2022-06-24 |
21.68 |
23.35 |
21.25 |
22.73 |
18.8M |
2022-06-23 |
20.64 |
21.91 |
20.52 |
21.76 |
17.6M |
2022-06-22 |
20.25 |
21.21 |
20.23 |
20.45 |
9.0M |
2022-06-21 |
20.65 |
20.71 |
19.86 |
20.21 |
11.4M |
2022-06-20 |
20.56 |
20.94 |
20.14 |
20.94 |
10.2M |
2022-06-17 |
20.20 |
20.77 |
20.00 |
20.60 |
10.4M |
2022-06-16 |
20.40 |
20.93 |
20.07 |
20.41 |
13.2M |
2022-06-15 |
20.76 |
22.07 |
20.36 |
20.37 |
20.3M |
2022-06-14 |
19.46 |
21.31 |
18.86 |
20.75 |
23.6M |
2022-06-13 |
19.21 |
19.91 |
19.19 |
19.80 |
26.8M |
2022-06-10 |
17.38 |
19.04 |
17.23 |
19.04 |
24.5M |
2022-06-09 |
18.31 |
18.31 |
17.15 |
17.31 |
9.8M |
2022-06-08 |
17.99 |
18.56 |
17.60 |
18.39 |
9.2M |
2022-06-07 |
18.95 |
18.95 |
17.91 |
18.11 |
13.7M |
2022-06-06 |
18.09 |
19.27 |
18.09 |
19.06 |
18.4M |
2022-06-02 |
17.15 |
18.29 |
16.93 |
18.08 |
17.6M |
2022-06-01 |
17.37 |
17.67 |
16.97 |
17.18 |
11.6M |
2022-05-31 |
17.10 |
17.42 |
16.79 |
17.09 |
9.7M |
2022-05-30 |
16.53 |
17.45 |
16.51 |
17.14 |
9.0M |
2022-05-27 |
16.74 |
17.07 |
16.39 |
16.54 |
4.8M |
2022-05-26 |
17.00 |
17.04 |
16.36 |
16.74 |
5.5M |
2022-05-25 |
16.51 |
16.86 |
16.32 |
16.79 |
8.0M |
2022-05-24 |
17.49 |
17.93 |
16.57 |
16.61 |
12.1M |
2022-05-23 |
17.09 |
17.60 |
16.57 |
17.26 |
9.8M |
2022-05-20 |
17.36 |
17.49 |
16.71 |
17.08 |
7.9M |
2022-05-19 |
16.98 |
17.47 |
16.50 |
17.36 |
9.2M |
2022-05-18 |
16.77 |
17.64 |
16.57 |
17.33 |
11.8M |
2022-05-17 |
16.54 |
16.98 |
16.34 |
16.71 |
8.7M |
2022-05-16 |
16.80 |
17.14 |
16.37 |
16.71 |
11.8M |
2022-05-13 |
15.84 |
16.66 |
15.62 |
16.47 |
10.0M |
2022-05-12 |
15.63 |
16.30 |
15.43 |
15.91 |
11.4M |
2022-05-11 |
15.11 |
16.42 |
15.11 |
15.81 |
16.4M |
2022-05-10 |
14.16 |
15.06 |
14.04 |
14.93 |
10.5M |
2022-05-09 |
14.37 |
14.68 |
14.20 |
14.31 |
6.9M |
2022-05-06 |
14.26 |
14.79 |
14.02 |
14.48 |
10.3M |
2022-05-05 |
14.90 |
15.06 |
14.21 |
14.79 |
19.1M |
2022-04-29 |
13.30 |
14.28 |
13.01 |
14.01 |
13.8M |
2022-04-28 |
12.72 |
13.66 |
12.70 |
13.52 |
14.1M |
2022-04-27 |
11.22 |
12.74 |
10.87 |
12.67 |
13.6M |
2022-04-26 |
12.64 |
12.64 |
11.53 |
11.84 |
10.2M |
2022-04-25 |
13.27 |
13.27 |
12.25 |
12.40 |
10.8M |
2022-04-22 |
13.77 |
13.91 |
13.43 |
13.50 |
7.7M |
2022-04-21 |
14.62 |
14.77 |
13.67 |
13.77 |
9.4M |
2022-04-20 |
14.80 |
14.98 |
14.46 |
14.53 |
8.0M |
2022-04-19 |
15.11 |
15.15 |
14.43 |
14.54 |
11.2M |
2022-04-18 |
14.18 |
15.13 |
14.08 |
15.10 |
17.5M |
2022-04-15 |
13.75 |
14.94 |
13.14 |
14.45 |
21.3M |
2022-04-14 |
13.71 |
13.82 |
13.57 |
13.59 |
5.1M |
2022-04-13 |
14.08 |
14.08 |
13.44 |
13.47 |
8.8M |
2022-04-12 |
14.04 |
14.16 |
13.57 |
14.13 |
7.7M |
2022-04-11 |
14.57 |
14.62 |
13.79 |
13.91 |
7.4M |
2022-04-08 |
14.78 |
14.94 |
14.39 |
14.64 |
5.6M |
2022-04-07 |
15.45 |
15.45 |
14.76 |
14.85 |
6.8M |
2022-04-06 |
15.81 |
15.81 |
15.21 |
15.28 |
7.9M |
2022-04-01 |
15.70 |
16.07 |
15.46 |
15.80 |
6.3M |
2022-03-31 |
16.33 |
16.37 |
15.77 |
15.87 |
5.9M |
2022-03-30 |
15.93 |
16.50 |
15.93 |
16.41 |
7.6M |
2022-03-29 |
16.33 |
16.61 |
15.86 |
15.93 |
6.1M |
2022-03-28 |
16.63 |
16.81 |
16.21 |
16.35 |
6.6M |
2022-03-25 |
16.95 |
17.60 |
16.66 |
16.69 |
8.7M |
2022-03-24 |
17.56 |
17.56 |
16.77 |
17.02 |
12.5M |
2022-03-23 |
17.86 |
18.34 |
17.29 |
17.65 |
13.5M |
2022-03-22 |
18.36 |
18.36 |
17.95 |
18.14 |
4.7M |
2022-03-21 |
18.39 |
18.71 |
17.98 |
18.29 |
8.0M |
2022-03-18 |
18.47 |
18.57 |
18.11 |
18.41 |
5.0M |
2022-03-17 |
18.47 |
19.20 |
18.44 |
18.53 |
8.5M |
2022-03-16 |
17.99 |
18.40 |
17.30 |
18.40 |
9.4M |
2022-03-15 |
18.05 |
18.89 |
17.61 |
17.63 |
10.3M |
2022-03-14 |
18.47 |
18.61 |
17.96 |
18.12 |
7.5M |
2022-03-11 |
18.57 |
18.98 |
17.96 |
18.62 |
9.5M |
2022-03-10 |
18.78 |
19.29 |
18.56 |
18.78 |
12.6M |
2022-03-09 |
17.70 |
18.44 |
17.17 |
17.96 |
14.3M |
2022-03-08 |
18.56 |
18.87 |
16.89 |
17.30 |
18.7M |
2022-03-07 |
20.79 |
20.87 |
18.67 |
18.67 |
17.7M |
2022-03-04 |
21.42 |
21.42 |
20.17 |
20.74 |
11.6M |
2022-03-03 |
22.70 |
22.93 |
21.48 |
21.58 |
13.7M |
2022-03-02 |
23.32 |
23.40 |
22.51 |
22.69 |
14.1M |
2022-03-01 |
22.77 |
23.42 |
22.51 |
23.34 |
9.8M |
2022-02-28 |
22.03 |
22.90 |
21.88 |
22.77 |
9.8M |
2022-02-25 |
21.84 |
23.05 |
21.84 |
22.11 |
10.3M |
2022-02-24 |
20.92 |
22.24 |
20.92 |
21.40 |
12.6M |
2022-02-23 |
20.05 |
21.26 |
19.99 |
21.12 |
6.9M |
2022-02-22 |
20.36 |
20.38 |
19.84 |
20.08 |
5.5M |
2022-02-21 |
21.00 |
21.45 |
20.38 |
20.49 |
7.0M |
2022-02-18 |
20.75 |
21.50 |
20.59 |
21.09 |
5.3M |
2022-02-17 |
20.69 |
21.12 |
20.44 |
20.99 |
5.2M |
2022-02-16 |
20.76 |
20.99 |
20.21 |
20.83 |
5.2M |
2022-02-15 |
19.23 |
20.96 |
19.20 |
20.66 |
13.0M |
2022-02-14 |
19.52 |
20.18 |
17.63 |
19.62 |
9.4M |
2022-02-11 |
20.87 |
21.10 |
19.56 |
19.59 |
10.2M |
2022-02-10 |
22.35 |
22.56 |
20.91 |
21.11 |
8.2M |
2022-02-09 |
22.35 |
22.58 |
21.78 |
22.46 |
5.1M |
2022-02-08 |
22.57 |
22.69 |
21.51 |
22.22 |
8.0M |
2022-02-07 |
22.33 |
23.06 |
22.15 |
22.48 |
4.7M |
2022-01-28 |
22.64 |
23.11 |
21.44 |
21.99 |
9.3M |
2022-01-27 |
23.47 |
23.61 |
22.43 |
22.58 |
7.4M |
2022-01-26 |
23.34 |
23.89 |
23.05 |
23.45 |
5.4M |
2022-01-25 |
24.44 |
24.85 |
23.32 |
23.37 |
5.8M |
2022-01-24 |
23.92 |
25.26 |
23.80 |
24.72 |
6.0M |
2022-01-21 |
23.98 |
24.74 |
23.76 |
24.10 |
5.4M |
2022-01-20 |
24.70 |
24.96 |
24.08 |
24.11 |
5.8M |
2022-01-19 |
25.23 |
25.32 |
24.59 |
24.71 |
6.4M |
2022-01-18 |
24.78 |
25.77 |
24.73 |
25.17 |
7.5M |
2022-01-17 |
23.94 |
25.26 |
23.81 |
24.95 |
9.7M |
2022-01-14 |
23.07 |
24.68 |
22.95 |
23.96 |
10.2M |
2022-01-13 |
23.47 |
23.62 |
22.81 |
23.21 |
6.5M |
2022-01-12 |
23.14 |
23.79 |
23.10 |
23.46 |
4.4M |
2022-01-11 |
23.11 |
24.13 |
22.86 |
22.98 |
6.7M |
2022-01-10 |
22.58 |
23.85 |
22.50 |
23.27 |
7.5M |
2022-01-07 |
22.45 |
23.57 |
22.45 |
22.61 |
6.9M |
2022-01-06 |
22.19 |
22.84 |
21.70 |
22.70 |
7.1M |
2022-01-05 |
23.67 |
23.83 |
21.61 |
22.25 |
13.4M |
2022-01-04 |
26.06 |
26.34 |
23.55 |
23.69 |
12.0M |