| 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 |
15.31 |
15.52 |
14.58 |
14.66 |
3.3M |
| 2022-12-29 |
15.23 |
15.69 |
15.17 |
15.38 |
1.6M |
| 2022-12-28 |
15.39 |
15.91 |
15.25 |
15.25 |
1.6M |
| 2022-12-27 |
15.65 |
15.68 |
15.24 |
15.61 |
1.5M |
| 2022-12-26 |
15.66 |
15.75 |
15.42 |
15.65 |
0.8M |
| 2022-12-23 |
15.45 |
15.60 |
15.19 |
15.54 |
1.1M |
| 2022-12-22 |
15.67 |
15.91 |
15.19 |
15.39 |
1.4M |
| 2022-12-21 |
15.42 |
15.61 |
15.28 |
15.42 |
0.9M |
| 2022-12-20 |
15.20 |
15.49 |
15.09 |
15.42 |
1.0M |
| 2022-12-19 |
15.73 |
15.98 |
15.32 |
15.36 |
1.4M |
| 2022-12-16 |
16.16 |
16.33 |
15.73 |
15.75 |
1.9M |
| 2022-12-15 |
16.33 |
16.52 |
16.17 |
16.28 |
1.1M |
| 2022-12-14 |
16.76 |
16.76 |
16.18 |
16.45 |
1.2M |
| 2022-12-13 |
16.39 |
16.91 |
16.08 |
16.76 |
2.1M |
| 2022-12-12 |
16.31 |
16.43 |
16.09 |
16.32 |
1.7M |
| 2022-12-09 |
16.61 |
16.89 |
16.32 |
16.37 |
2.0M |
| 2022-12-08 |
16.92 |
16.97 |
16.60 |
16.69 |
1.5M |
| 2022-12-07 |
16.42 |
16.92 |
15.98 |
16.92 |
3.1M |
| 2022-12-06 |
16.47 |
16.68 |
16.25 |
16.29 |
2.0M |
| 2022-12-05 |
17.19 |
17.35 |
16.39 |
16.61 |
4.0M |
| 2022-12-02 |
17.02 |
17.54 |
16.86 |
17.19 |
2.0M |
| 2022-12-01 |
17.26 |
17.63 |
16.85 |
16.92 |
3.9M |
| 2022-11-30 |
17.37 |
17.49 |
16.84 |
17.19 |
1.8M |
| 2022-11-29 |
17.30 |
17.75 |
17.26 |
17.39 |
2.4M |
| 2022-11-28 |
17.67 |
17.97 |
17.20 |
17.30 |
2.7M |
| 2022-11-25 |
18.37 |
18.40 |
17.81 |
17.85 |
2.5M |
| 2022-11-24 |
18.77 |
18.77 |
18.15 |
18.42 |
2.3M |
| 2022-11-23 |
19.44 |
19.44 |
18.08 |
18.57 |
4.9M |
| 2022-11-22 |
19.09 |
19.92 |
18.81 |
19.00 |
6.6M |
| 2022-11-21 |
18.47 |
19.16 |
18.20 |
18.99 |
3.4M |
| 2022-11-18 |
18.49 |
18.99 |
18.25 |
18.25 |
2.7M |
| 2022-11-17 |
18.68 |
18.98 |
18.06 |
18.52 |
3.6M |
| 2022-11-16 |
19.02 |
19.69 |
18.65 |
18.90 |
5.4M |
| 2022-11-15 |
18.50 |
18.97 |
18.23 |
18.97 |
5.0M |
| 2022-11-14 |
18.12 |
18.50 |
17.33 |
18.25 |
4.3M |
| 2022-11-11 |
18.31 |
19.32 |
18.12 |
18.14 |
7.7M |
| 2022-11-10 |
18.26 |
18.44 |
17.83 |
17.88 |
2.8M |
| 2022-11-09 |
18.39 |
19.01 |
18.11 |
18.34 |
3.2M |
| 2022-11-08 |
18.39 |
18.71 |
18.00 |
18.45 |
2.4M |
| 2022-11-07 |
18.55 |
18.82 |
18.10 |
18.52 |
3.3M |
| 2022-11-04 |
18.66 |
18.97 |
18.39 |
18.74 |
4.8M |
| 2022-11-03 |
17.92 |
19.42 |
17.77 |
18.68 |
9.3M |
| 2022-11-02 |
17.46 |
18.62 |
17.31 |
18.09 |
4.4M |
| 2022-11-01 |
16.99 |
17.73 |
16.79 |
17.68 |
3.1M |
| 2022-10-31 |
16.95 |
17.35 |
16.47 |
16.99 |
3.0M |
| 2022-10-28 |
17.60 |
17.76 |
16.83 |
16.89 |
3.2M |
| 2022-10-27 |
18.57 |
18.72 |
17.14 |
17.43 |
6.3M |
| 2022-10-26 |
17.83 |
18.97 |
17.67 |
18.39 |
4.8M |
| 2022-10-25 |
18.45 |
18.45 |
17.09 |
17.66 |
4.5M |
| 2022-10-24 |
18.50 |
19.00 |
18.08 |
18.52 |
3.6M |
| 2022-10-21 |
17.92 |
19.20 |
17.72 |
18.62 |
4.4M |
| 2022-10-20 |
18.45 |
18.65 |
17.73 |
18.15 |
4.4M |
| 2022-10-19 |
18.03 |
18.72 |
17.78 |
18.45 |
6.8M |
| 2022-10-18 |
17.53 |
18.18 |
16.90 |
18.06 |
5.2M |
| 2022-10-17 |
17.60 |
17.86 |
16.76 |
17.28 |
4.8M |
| 2022-10-14 |
15.99 |
18.08 |
15.82 |
17.68 |
7.4M |
| 2022-10-13 |
15.39 |
16.24 |
15.36 |
15.73 |
3.1M |
| 2022-10-12 |
15.00 |
15.54 |
14.47 |
15.52 |
3.0M |
| 2022-10-11 |
14.90 |
15.15 |
14.62 |
14.79 |
2.3M |
| 2022-10-10 |
15.59 |
15.89 |
14.77 |
14.92 |
3.1M |
| 2022-09-30 |
15.91 |
16.09 |
15.33 |
15.49 |
3.1M |
| 2022-09-29 |
15.51 |
16.45 |
15.51 |
15.99 |
3.6M |
| 2022-09-28 |
16.13 |
16.49 |
15.32 |
15.36 |
3.1M |
| 2022-09-27 |
15.25 |
16.36 |
15.01 |
16.35 |
3.0M |
| 2022-09-26 |
14.92 |
15.54 |
14.73 |
15.27 |
1.9M |
| 2022-09-23 |
15.39 |
15.58 |
14.91 |
15.06 |
2.6M |
| 2022-09-22 |
15.58 |
15.83 |
15.40 |
15.53 |
3.9M |
| 2022-09-21 |
16.22 |
16.22 |
15.77 |
15.78 |
1.6M |
| 2022-09-20 |
15.76 |
16.38 |
15.76 |
16.14 |
1.8M |
| 2022-09-19 |
16.04 |
16.22 |
15.54 |
15.66 |
2.3M |
| 2022-09-16 |
16.50 |
16.82 |
16.08 |
16.15 |
2.0M |
| 2022-09-15 |
17.28 |
17.38 |
16.43 |
16.44 |
2.7M |
| 2022-09-14 |
16.85 |
17.39 |
16.45 |
17.24 |
3.5M |
| 2022-09-13 |
17.89 |
18.00 |
16.77 |
17.15 |
5.0M |
| 2022-09-09 |
17.54 |
18.17 |
17.54 |
17.65 |
3.0M |
| 2022-09-08 |
18.64 |
18.85 |
17.37 |
17.46 |
3.5M |
| 2022-09-07 |
18.36 |
18.71 |
17.99 |
18.64 |
1.8M |
| 2022-09-06 |
18.14 |
18.45 |
17.89 |
18.40 |
1.6M |
| 2022-09-05 |
18.79 |
18.86 |
17.86 |
18.02 |
3.2M |
| 2022-09-02 |
19.16 |
19.42 |
18.62 |
18.79 |
1.8M |
| 2022-09-01 |
19.70 |
20.08 |
19.05 |
19.24 |
2.2M |
| 2022-08-31 |
19.25 |
20.44 |
19.09 |
19.69 |
3.5M |
| 2022-08-30 |
19.52 |
19.89 |
19.00 |
19.57 |
2.7M |
| 2022-08-29 |
19.52 |
20.35 |
19.47 |
19.72 |
2.3M |
| 2022-08-26 |
19.74 |
21.06 |
19.52 |
19.90 |
5.1M |
| 2022-08-25 |
18.83 |
19.99 |
18.75 |
19.74 |
3.8M |
| 2022-08-24 |
20.09 |
20.15 |
18.41 |
18.79 |
5.9M |
| 2022-08-23 |
20.09 |
20.22 |
19.74 |
19.98 |
2.1M |
| 2022-08-22 |
20.26 |
20.92 |
19.91 |
20.12 |
4.4M |
| 2022-08-19 |
21.48 |
21.81 |
20.46 |
20.46 |
3.6M |
| 2022-08-18 |
21.02 |
21.91 |
20.68 |
21.81 |
3.5M |
| 2022-08-17 |
21.39 |
21.79 |
21.01 |
21.25 |
2.7M |
| 2022-08-16 |
21.75 |
22.65 |
21.39 |
21.52 |
3.2M |
| 2022-08-15 |
21.87 |
22.25 |
21.54 |
21.75 |
2.0M |
| 2022-08-12 |
22.69 |
22.71 |
21.85 |
22.15 |
3.5M |
| 2022-08-11 |
22.85 |
23.62 |
22.54 |
22.72 |
4.4M |
| 2022-08-10 |
23.00 |
23.37 |
22.32 |
22.65 |
3.4M |
| 2022-08-09 |
23.62 |
23.77 |
22.58 |
23.00 |
5.1M |
| 2022-08-08 |
21.50 |
23.63 |
21.50 |
23.62 |
7.0M |
| 2022-08-05 |
20.23 |
21.72 |
20.23 |
21.50 |
5.5M |
| 2022-08-04 |
19.85 |
20.90 |
19.84 |
20.23 |
3.9M |
| 2022-08-03 |
19.92 |
20.45 |
19.67 |
19.71 |
3.7M |
| 2022-08-02 |
20.96 |
20.97 |
19.23 |
19.62 |
8.3M |
| 2022-08-01 |
21.39 |
21.91 |
20.62 |
21.19 |
3.3M |
| 2022-07-29 |
22.46 |
22.46 |
21.34 |
21.68 |
4.1M |
| 2022-07-28 |
21.33 |
22.97 |
21.15 |
22.40 |
5.7M |
| 2022-07-27 |
21.05 |
21.54 |
20.96 |
21.33 |
3.1M |
| 2022-07-26 |
21.68 |
21.89 |
20.68 |
21.09 |
3.8M |
| 2022-07-25 |
21.74 |
22.15 |
21.23 |
21.77 |
3.3M |
| 2022-07-22 |
23.12 |
23.22 |
21.65 |
21.97 |
4.7M |
| 2022-07-21 |
23.62 |
23.92 |
22.69 |
22.97 |
5.0M |
| 2022-07-20 |
21.83 |
24.25 |
21.71 |
23.35 |
8.5M |
| 2022-07-19 |
21.74 |
22.35 |
20.78 |
21.94 |
5.2M |
| 2022-07-18 |
22.42 |
22.46 |
20.77 |
21.65 |
4.7M |
| 2022-07-15 |
23.17 |
23.52 |
22.02 |
22.02 |
5.9M |
| 2022-07-14 |
21.59 |
24.15 |
21.55 |
22.93 |
8.0M |
| 2022-07-13 |
22.32 |
22.99 |
21.36 |
21.55 |
9.6M |
| 2022-07-12 |
26.79 |
27.13 |
22.73 |
22.87 |
15.1M |
| 2022-07-11 |
26.16 |
27.31 |
25.77 |
26.90 |
8.1M |
| 2022-07-08 |
22.38 |
26.39 |
22.38 |
26.23 |
9.8M |
| 2022-07-07 |
21.89 |
22.74 |
21.39 |
22.39 |
4.7M |
| 2022-07-06 |
22.13 |
23.07 |
21.85 |
21.89 |
5.0M |
| 2022-07-05 |
22.12 |
22.97 |
21.72 |
22.22 |
6.7M |
| 2022-07-04 |
21.15 |
22.31 |
20.75 |
22.31 |
6.6M |
| 2022-07-01 |
21.07 |
21.67 |
20.52 |
21.12 |
4.5M |
| 2022-06-30 |
19.04 |
21.69 |
19.02 |
20.97 |
9.1M |
| 2022-06-29 |
19.25 |
19.51 |
18.88 |
18.92 |
4.1M |
| 2022-06-28 |
19.24 |
19.75 |
19.09 |
19.39 |
3.7M |
| 2022-06-27 |
19.57 |
20.34 |
19.23 |
19.39 |
6.1M |
| 2022-06-24 |
19.22 |
19.71 |
18.85 |
19.35 |
6.5M |
| 2022-06-23 |
18.15 |
19.45 |
18.15 |
19.04 |
8.1M |
| 2022-06-22 |
16.92 |
18.37 |
16.77 |
17.93 |
8.7M |
| 2022-06-21 |
16.92 |
17.12 |
16.29 |
16.62 |
5.7M |
| 2022-06-20 |
17.42 |
17.59 |
16.93 |
16.96 |
5.1M |
| 2022-06-17 |
17.31 |
17.52 |
16.88 |
17.43 |
4.1M |
| 2022-06-16 |
17.52 |
17.60 |
17.08 |
17.29 |
5.1M |
| 2022-06-15 |
16.85 |
17.83 |
16.85 |
17.43 |
6.6M |
| 2022-06-14 |
16.92 |
17.60 |
16.62 |
16.99 |
7.3M |
| 2022-06-13 |
16.05 |
17.52 |
16.05 |
17.00 |
10.4M |
| 2022-06-10 |
15.39 |
16.64 |
15.39 |
16.23 |
6.1M |
| 2022-06-09 |
16.62 |
16.62 |
15.30 |
15.59 |
6.5M |
| 2022-06-08 |
16.55 |
17.08 |
16.04 |
16.36 |
8.0M |
| 2022-06-07 |
16.19 |
17.25 |
16.15 |
16.22 |
8.2M |
| 2022-06-06 |
15.31 |
16.87 |
15.31 |
16.11 |
12.3M |
| 2022-06-02 |
14.79 |
15.33 |
14.35 |
15.31 |
6.9M |
| 2022-06-01 |
14.15 |
15.07 |
14.15 |
14.89 |
6.2M |
| 2022-05-31 |
13.68 |
14.70 |
13.37 |
14.32 |
5.1M |
| 2022-05-30 |
13.92 |
13.97 |
13.54 |
13.79 |
3.5M |
| 2022-05-27 |
13.11 |
14.41 |
13.02 |
13.74 |
6.7M |
| 2022-05-26 |
13.04 |
13.38 |
12.62 |
13.05 |
3.8M |
| 2022-05-25 |
13.08 |
13.22 |
12.82 |
13.04 |
3.3M |
| 2022-05-24 |
14.42 |
14.51 |
12.85 |
12.95 |
8.1M |
| 2022-05-23 |
14.09 |
14.83 |
14.00 |
14.32 |
6.2M |
| 2022-05-20 |
13.96 |
14.46 |
13.96 |
14.07 |
4.1M |
| 2022-05-19 |
13.67 |
14.20 |
13.46 |
14.08 |
3.1M |
| 2022-05-18 |
14.15 |
14.35 |
13.81 |
13.85 |
3.8M |
| 2022-05-17 |
14.49 |
14.81 |
13.72 |
14.17 |
5.7M |
| 2022-05-16 |
14.31 |
15.23 |
14.31 |
14.62 |
6.4M |
| 2022-05-13 |
14.19 |
14.52 |
14.09 |
14.19 |
3.3M |
| 2022-05-12 |
14.00 |
14.29 |
13.70 |
14.15 |
4.3M |
| 2022-05-11 |
14.06 |
15.13 |
14.00 |
14.23 |
6.8M |
| 2022-05-10 |
13.63 |
14.40 |
13.46 |
13.92 |
4.5M |
| 2022-05-09 |
13.22 |
13.99 |
13.22 |
13.82 |
4.1M |
| 2022-05-06 |
12.99 |
13.42 |
12.95 |
13.22 |
4.1M |
| 2022-05-05 |
13.14 |
13.72 |
13.03 |
13.28 |
4.7M |
| 2022-04-29 |
12.45 |
13.45 |
12.45 |
13.15 |
5.9M |
| 2022-04-28 |
13.12 |
13.27 |
12.22 |
12.31 |
7.0M |
| 2022-04-27 |
12.73 |
13.33 |
12.25 |
13.26 |
7.0M |
| 2022-04-26 |
13.05 |
13.55 |
12.49 |
12.85 |
5.7M |
| 2022-04-25 |
13.62 |
14.27 |
12.85 |
12.85 |
6.0M |
| 2022-04-22 |
14.13 |
14.54 |
13.95 |
14.11 |
3.8M |
| 2022-04-21 |
14.84 |
15.05 |
13.83 |
14.21 |
7.0M |
| 2022-04-20 |
14.55 |
15.09 |
14.31 |
14.83 |
5.3M |
| 2022-04-19 |
15.46 |
15.72 |
14.52 |
14.57 |
8.2M |
| 2022-04-18 |
15.20 |
15.95 |
15.04 |
15.50 |
7.2M |
| 2022-04-15 |
15.45 |
16.04 |
15.17 |
15.35 |
9.1M |
| 2022-04-14 |
14.38 |
16.23 |
13.79 |
15.50 |
18.7M |
| 2022-04-13 |
13.44 |
14.85 |
12.99 |
14.33 |
15.3M |
| 2022-04-12 |
13.95 |
13.98 |
12.93 |
13.55 |
9.2M |
| 2022-04-11 |
13.99 |
14.19 |
13.64 |
13.82 |
7.1M |
| 2022-04-08 |
15.42 |
15.46 |
14.06 |
14.25 |
13.8M |
| 2022-04-07 |
15.50 |
15.84 |
15.09 |
15.53 |
8.0M |
| 2022-04-06 |
15.65 |
16.58 |
15.59 |
15.78 |
11.9M |
| 2022-04-01 |
15.23 |
16.06 |
14.84 |
15.75 |
17.9M |
| 2022-03-31 |
16.85 |
16.96 |
15.46 |
15.62 |
19.9M |
| 2022-03-30 |
16.19 |
17.29 |
15.68 |
17.01 |
22.1M |
| 2022-03-29 |
17.13 |
17.51 |
15.99 |
16.31 |
23.1M |
| 2022-03-28 |
17.69 |
18.54 |
17.02 |
17.37 |
27.5M |
| 2022-03-25 |
20.39 |
20.62 |
17.54 |
17.70 |
40.0M |
| 2022-03-24 |
20.31 |
21.45 |
19.54 |
20.32 |
45.6M |
| 2022-03-23 |
17.85 |
22.23 |
17.11 |
19.71 |
65.6M |
| 2022-03-22 |
15.92 |
19.04 |
15.40 |
16.85 |
71.1M |