| 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 |
16.10 |
16.10 |
15.90 |
16.10 |
0.2M |
| 2022-12-29 |
15.80 |
16.05 |
15.60 |
16.05 |
0.2M |
| 2022-12-28 |
16.00 |
16.05 |
15.70 |
15.85 |
0.3M |
| 2022-12-27 |
16.10 |
16.20 |
15.95 |
16.10 |
0.2M |
| 2022-12-26 |
16.20 |
16.25 |
16.05 |
16.20 |
0.2M |
| 2022-12-23 |
15.90 |
16.25 |
15.70 |
16.25 |
0.2M |
| 2022-12-22 |
15.90 |
16.00 |
15.80 |
16.00 |
0.2M |
| 2022-12-21 |
15.60 |
15.80 |
15.60 |
15.80 |
0.2M |
| 2022-12-20 |
16.10 |
16.10 |
15.35 |
15.45 |
0.5M |
| 2022-12-19 |
15.85 |
16.05 |
15.70 |
16.05 |
0.2M |
| 2022-12-16 |
16.15 |
16.20 |
15.85 |
15.85 |
0.4M |
| 2022-12-15 |
16.20 |
16.30 |
16.10 |
16.25 |
0.2M |
| 2022-12-14 |
16.15 |
16.20 |
15.95 |
16.20 |
0.4M |
| 2022-12-13 |
16.20 |
16.20 |
15.90 |
16.15 |
0.3M |
| 2022-12-12 |
15.70 |
16.10 |
15.50 |
16.10 |
0.4M |
| 2022-12-09 |
16.20 |
16.20 |
15.70 |
15.80 |
0.5M |
| 2022-12-08 |
16.30 |
16.45 |
15.95 |
16.05 |
0.6M |
| 2022-12-07 |
16.20 |
16.55 |
16.00 |
16.35 |
0.7M |
| 2022-12-06 |
16.95 |
16.95 |
16.10 |
16.15 |
1.0M |
| 2022-12-05 |
16.85 |
17.10 |
16.70 |
16.85 |
0.6M |
| 2022-12-02 |
16.80 |
16.90 |
16.65 |
16.75 |
0.5M |
| 2022-12-01 |
16.85 |
17.05 |
16.65 |
16.80 |
0.3M |
| 2022-11-30 |
16.95 |
16.95 |
16.70 |
16.75 |
0.3M |
| 2022-11-29 |
16.90 |
16.95 |
16.50 |
16.85 |
0.7M |
| 2022-11-28 |
16.80 |
17.05 |
16.65 |
16.85 |
0.4M |
| 2022-11-25 |
17.25 |
17.30 |
16.75 |
16.80 |
1.1M |
| 2022-11-24 |
19.00 |
19.00 |
17.25 |
17.25 |
3.5M |
| 2022-11-23 |
18.80 |
19.35 |
18.40 |
19.15 |
3.2M |
| 2022-11-22 |
17.15 |
19.00 |
17.15 |
18.95 |
3.5M |
| 2022-11-21 |
17.10 |
18.25 |
16.90 |
17.30 |
1.9M |
| 2022-11-18 |
17.05 |
17.10 |
16.65 |
16.80 |
0.3M |
| 2022-11-17 |
16.65 |
17.10 |
16.45 |
17.05 |
0.5M |
| 2022-11-16 |
17.25 |
17.30 |
16.45 |
16.85 |
0.6M |
| 2022-11-15 |
16.90 |
17.15 |
16.70 |
17.15 |
0.5M |
| 2022-11-14 |
16.50 |
16.85 |
16.45 |
16.80 |
0.5M |
| 2022-11-11 |
17.30 |
17.40 |
16.45 |
16.45 |
0.9M |
| 2022-11-10 |
17.00 |
17.20 |
16.75 |
17.20 |
0.6M |
| 2022-11-09 |
17.50 |
18.00 |
16.85 |
17.00 |
1.4M |
| 2022-11-08 |
17.45 |
17.60 |
17.10 |
17.30 |
0.7M |
| 2022-11-07 |
17.45 |
17.60 |
17.15 |
17.35 |
0.9M |
| 2022-11-04 |
17.10 |
17.30 |
16.70 |
17.20 |
1.2M |
| 2022-11-03 |
16.70 |
17.10 |
16.35 |
17.05 |
0.7M |
| 2022-11-02 |
17.15 |
17.50 |
16.45 |
16.70 |
1.5M |
| 2022-11-01 |
15.90 |
17.15 |
15.85 |
17.10 |
1.6M |
| 2022-10-31 |
15.70 |
15.90 |
15.55 |
15.80 |
0.6M |
| 2022-10-28 |
16.50 |
17.00 |
15.25 |
15.45 |
1.3M |
| 2022-10-27 |
16.60 |
17.00 |
16.25 |
16.55 |
1.2M |
| 2022-10-26 |
16.65 |
16.80 |
16.15 |
16.50 |
1.0M |
| 2022-10-25 |
16.65 |
16.75 |
16.10 |
16.55 |
0.5M |
| 2022-10-24 |
16.05 |
16.65 |
16.05 |
16.60 |
0.5M |
| 2022-10-21 |
17.20 |
17.25 |
15.80 |
15.80 |
1.0M |
| 2022-10-20 |
17.20 |
17.30 |
16.60 |
17.00 |
1.0M |
| 2022-10-19 |
16.75 |
17.30 |
16.70 |
17.20 |
1.1M |
| 2022-10-18 |
16.35 |
17.10 |
16.25 |
16.90 |
1.9M |
| 2022-10-17 |
15.55 |
16.35 |
15.20 |
16.35 |
1.4M |
| 2022-10-14 |
15.20 |
15.75 |
15.00 |
15.75 |
1.0M |
| 2022-10-13 |
16.20 |
16.35 |
14.70 |
14.85 |
1.7M |
| 2022-10-12 |
16.00 |
16.55 |
15.50 |
16.30 |
1.8M |
| 2022-10-11 |
17.55 |
17.70 |
16.30 |
16.30 |
1.1M |
| 2022-10-07 |
18.00 |
18.75 |
17.80 |
18.10 |
2.1M |
| 2022-10-06 |
18.20 |
18.40 |
17.60 |
18.20 |
2.0M |
| 2022-10-05 |
17.75 |
18.00 |
17.00 |
17.55 |
1.4M |
| 2022-10-04 |
17.30 |
17.80 |
17.10 |
17.80 |
1.1M |
| 2022-10-03 |
16.95 |
17.30 |
16.50 |
17.00 |
1.1M |
| 2022-09-30 |
15.55 |
16.95 |
15.55 |
16.95 |
1.0M |
| 2022-09-29 |
15.55 |
16.15 |
15.45 |
16.05 |
1.1M |
| 2022-09-28 |
16.20 |
16.35 |
14.75 |
15.30 |
1.0M |
| 2022-09-27 |
15.85 |
16.35 |
15.40 |
16.35 |
1.1M |
| 2022-09-26 |
16.00 |
16.00 |
15.00 |
16.00 |
0.7M |
| 2022-09-23 |
17.95 |
18.00 |
16.15 |
16.15 |
1.5M |
| 2022-09-22 |
17.65 |
17.90 |
17.10 |
17.90 |
0.8M |
| 2022-09-21 |
17.80 |
18.00 |
17.60 |
17.75 |
0.7M |
| 2022-09-20 |
17.15 |
17.90 |
17.15 |
17.90 |
0.6M |
| 2022-09-19 |
18.50 |
18.60 |
17.10 |
17.10 |
1.2M |
| 2022-09-16 |
18.15 |
18.50 |
18.10 |
18.40 |
0.5M |
| 2022-09-15 |
17.95 |
18.70 |
17.35 |
18.40 |
1.3M |
| 2022-09-14 |
18.00 |
18.80 |
17.40 |
17.75 |
1.6M |
| 2022-09-13 |
18.35 |
18.55 |
18.25 |
18.45 |
0.6M |
| 2022-09-12 |
18.35 |
18.45 |
17.95 |
18.25 |
0.8M |
| 2022-09-08 |
18.20 |
18.40 |
17.95 |
18.15 |
0.7M |
| 2022-09-07 |
18.00 |
18.15 |
17.40 |
18.15 |
0.6M |
| 2022-09-06 |
17.80 |
17.95 |
17.00 |
17.90 |
0.8M |
| 2022-09-05 |
18.55 |
18.55 |
17.45 |
17.70 |
0.5M |
| 2022-09-02 |
18.35 |
18.75 |
18.10 |
18.40 |
0.6M |
| 2022-09-01 |
18.55 |
18.85 |
17.95 |
18.25 |
0.8M |
| 2022-08-31 |
18.00 |
18.70 |
17.85 |
18.65 |
1.1M |
| 2022-08-30 |
17.90 |
18.35 |
17.60 |
18.00 |
0.6M |
| 2022-08-29 |
17.30 |
18.30 |
17.30 |
17.90 |
0.6M |
| 2022-08-26 |
17.70 |
18.45 |
17.60 |
17.95 |
1.1M |
| 2022-08-25 |
17.65 |
17.80 |
17.25 |
17.45 |
0.6M |
| 2022-08-24 |
17.70 |
18.20 |
17.35 |
17.60 |
0.7M |
| 2022-08-23 |
17.15 |
18.20 |
17.15 |
17.75 |
0.9M |
| 2022-08-22 |
17.65 |
17.65 |
17.25 |
17.40 |
0.4M |
| 2022-08-19 |
17.60 |
17.80 |
17.15 |
17.80 |
1.5M |
| 2022-08-18 |
16.60 |
17.90 |
16.55 |
17.80 |
11.0M |
| 2022-08-17 |
16.50 |
16.70 |
16.50 |
16.70 |
0.2M |
| 2022-08-16 |
17.50 |
17.55 |
16.50 |
16.50 |
0.7M |
| 2022-08-15 |
16.35 |
17.60 |
16.35 |
17.60 |
0.7M |
| 2022-08-12 |
15.80 |
16.55 |
15.55 |
16.40 |
0.7M |
| 2022-08-11 |
15.90 |
16.15 |
15.40 |
15.70 |
0.7M |
| 2022-08-10 |
15.50 |
15.90 |
15.45 |
15.60 |
0.3M |
| 2022-08-09 |
15.85 |
15.90 |
15.50 |
15.80 |
0.5M |
| 2022-08-08 |
15.40 |
15.75 |
15.10 |
15.70 |
0.5M |
| 2022-08-05 |
14.95 |
15.50 |
14.90 |
15.35 |
0.4M |
| 2022-08-04 |
14.90 |
14.90 |
13.85 |
14.80 |
0.5M |
| 2022-08-03 |
14.95 |
15.00 |
14.40 |
14.70 |
0.3M |
| 2022-08-02 |
15.55 |
15.55 |
14.75 |
14.85 |
0.4M |
| 2022-08-01 |
15.50 |
15.75 |
15.25 |
15.70 |
0.4M |
| 2022-07-29 |
15.25 |
15.60 |
15.15 |
15.50 |
0.5M |
| 2022-07-28 |
15.50 |
15.65 |
15.15 |
15.15 |
0.3M |
| 2022-07-27 |
15.10 |
15.55 |
14.95 |
15.55 |
0.4M |
| 2022-07-26 |
15.40 |
15.45 |
14.90 |
15.20 |
0.2M |
| 2022-07-25 |
15.30 |
15.45 |
15.25 |
15.35 |
0.2M |
| 2022-07-22 |
14.95 |
15.50 |
14.85 |
15.25 |
0.7M |
| 2022-07-21 |
14.85 |
15.10 |
14.75 |
15.00 |
0.3M |
| 2022-07-20 |
15.50 |
15.55 |
14.70 |
14.75 |
0.6M |
| 2022-07-19 |
15.05 |
15.45 |
14.65 |
15.45 |
1.0M |
| 2022-07-18 |
15.80 |
16.25 |
15.10 |
15.20 |
0.9M |
| 2022-07-15 |
14.70 |
15.80 |
14.40 |
15.80 |
1.0M |
| 2022-07-14 |
14.20 |
14.65 |
13.85 |
14.55 |
0.4M |
| 2022-07-13 |
14.30 |
14.75 |
14.05 |
14.15 |
0.4M |
| 2022-07-12 |
15.50 |
15.60 |
14.10 |
14.10 |
0.5M |
| 2022-07-11 |
15.90 |
16.00 |
15.60 |
15.65 |
0.2M |
| 2022-07-08 |
15.25 |
15.80 |
15.10 |
15.80 |
0.6M |
| 2022-07-07 |
14.65 |
15.10 |
13.90 |
15.10 |
0.7M |
| 2022-07-06 |
16.00 |
16.00 |
14.40 |
14.50 |
0.6M |
| 2022-07-05 |
16.00 |
16.35 |
15.50 |
15.95 |
0.6M |
| 2022-07-04 |
15.90 |
16.20 |
15.60 |
15.80 |
0.3M |
| 2022-07-01 |
16.70 |
16.75 |
15.90 |
15.90 |
0.5M |
| 2022-06-30 |
16.90 |
16.90 |
16.40 |
16.65 |
0.5M |
| 2022-06-29 |
16.95 |
16.95 |
16.40 |
16.80 |
0.6M |
| 2022-06-28 |
17.25 |
17.70 |
16.60 |
17.00 |
0.7M |
| 2022-06-27 |
16.80 |
17.30 |
16.70 |
17.25 |
0.7M |
| 2022-06-24 |
16.40 |
16.75 |
16.25 |
16.65 |
0.4M |
| 2022-06-23 |
16.30 |
16.50 |
16.00 |
16.30 |
0.5M |
| 2022-06-22 |
16.75 |
16.90 |
15.95 |
16.20 |
0.7M |
| 2022-06-21 |
16.05 |
16.90 |
16.00 |
16.90 |
0.7M |
| 2022-06-20 |
17.00 |
17.00 |
15.75 |
15.80 |
0.5M |
| 2022-06-17 |
16.35 |
16.80 |
16.30 |
16.80 |
0.3M |
| 2022-06-16 |
17.00 |
17.15 |
16.25 |
16.60 |
0.3M |
| 2022-06-15 |
16.30 |
16.85 |
16.30 |
16.85 |
0.2M |
| 2022-06-14 |
15.95 |
16.30 |
15.70 |
16.25 |
0.3M |
| 2022-06-13 |
16.80 |
17.00 |
15.85 |
16.00 |
0.4M |
| 2022-06-10 |
17.45 |
17.70 |
16.90 |
17.05 |
0.2M |
| 2022-06-09 |
17.15 |
17.75 |
17.10 |
17.50 |
0.3M |
| 2022-06-08 |
17.40 |
17.60 |
16.95 |
17.15 |
0.4M |
| 2022-06-07 |
16.85 |
17.45 |
16.70 |
17.40 |
0.3M |
| 2022-06-06 |
16.75 |
16.80 |
16.40 |
16.80 |
0.3M |
| 2022-06-02 |
17.30 |
17.30 |
16.35 |
16.55 |
0.6M |
| 2022-06-01 |
17.90 |
17.90 |
17.20 |
17.20 |
0.5M |
| 2022-05-31 |
17.90 |
18.00 |
16.95 |
18.00 |
0.6M |
| 2022-05-30 |
17.85 |
18.45 |
17.40 |
18.00 |
1.3M |
| 2022-05-27 |
16.05 |
17.50 |
15.95 |
17.40 |
1.0M |
| 2022-05-26 |
15.95 |
16.15 |
15.50 |
16.00 |
0.3M |
| 2022-05-25 |
15.45 |
15.85 |
15.45 |
15.80 |
0.5M |
| 2022-05-24 |
16.25 |
16.35 |
15.50 |
15.50 |
0.3M |
| 2022-05-23 |
15.80 |
16.20 |
15.55 |
16.20 |
0.2M |
| 2022-05-20 |
15.20 |
15.70 |
15.20 |
15.70 |
0.2M |
| 2022-05-19 |
15.00 |
15.25 |
15.00 |
15.25 |
0.2M |
| 2022-05-18 |
15.25 |
15.30 |
15.15 |
15.20 |
0.2M |
| 2022-05-17 |
15.25 |
15.45 |
15.00 |
15.20 |
0.3M |
| 2022-05-16 |
15.35 |
15.50 |
15.00 |
15.15 |
0.2M |
| 2022-05-13 |
15.25 |
15.25 |
14.80 |
15.25 |
0.2M |
| 2022-05-12 |
15.20 |
15.45 |
15.00 |
15.15 |
0.1M |
| 2022-05-11 |
15.00 |
15.50 |
14.95 |
15.50 |
0.2M |
| 2022-05-10 |
14.95 |
15.00 |
14.70 |
15.00 |
0.2M |
| 2022-05-09 |
15.10 |
15.15 |
14.85 |
15.00 |
0.1M |
| 2022-05-06 |
14.85 |
15.15 |
14.80 |
15.05 |
0.2M |
| 2022-05-05 |
15.60 |
15.70 |
15.15 |
15.15 |
0.3M |
| 2022-05-04 |
15.55 |
15.55 |
15.25 |
15.55 |
0.2M |
| 2022-05-03 |
15.45 |
15.55 |
15.30 |
15.50 |
0.2M |
| 2022-04-29 |
15.30 |
15.75 |
15.30 |
15.50 |
0.4M |
| 2022-04-28 |
14.90 |
15.50 |
14.90 |
15.50 |
0.2M |
| 2022-04-27 |
14.55 |
14.95 |
14.45 |
14.95 |
0.2M |
| 2022-04-26 |
14.55 |
14.80 |
14.45 |
14.80 |
0.1M |
| 2022-04-25 |
15.10 |
15.10 |
14.30 |
14.45 |
0.3M |
| 2022-04-22 |
15.15 |
15.20 |
14.95 |
15.20 |
0.2M |
| 2022-04-21 |
15.15 |
15.15 |
15.00 |
15.15 |
0.1M |
| 2022-04-20 |
15.30 |
15.30 |
15.10 |
15.10 |
0.2M |
| 2022-04-19 |
15.10 |
15.30 |
15.00 |
15.25 |
0.2M |
| 2022-04-18 |
15.25 |
15.25 |
14.90 |
15.15 |
0.1M |
| 2022-04-15 |
15.30 |
15.30 |
15.05 |
15.25 |
0.1M |
| 2022-04-14 |
15.20 |
15.35 |
15.15 |
15.30 |
0.2M |
| 2022-04-13 |
15.40 |
15.40 |
15.15 |
15.20 |
0.3M |
| 2022-04-12 |
14.90 |
15.35 |
14.90 |
15.35 |
0.1M |
| 2022-04-11 |
15.30 |
15.40 |
14.90 |
14.90 |
0.2M |
| 2022-04-08 |
15.30 |
15.55 |
15.25 |
15.35 |
0.3M |
| 2022-04-07 |
15.35 |
15.45 |
15.10 |
15.35 |
0.2M |
| 2022-04-06 |
15.35 |
15.45 |
15.30 |
15.40 |
0.1M |
| 2022-04-01 |
15.55 |
15.65 |
15.20 |
15.65 |
0.1M |
| 2022-03-31 |
16.05 |
16.05 |
15.60 |
15.60 |
0.2M |
| 2022-03-30 |
16.10 |
16.15 |
15.90 |
15.95 |
0.2M |
| 2022-03-29 |
16.05 |
16.15 |
15.85 |
16.10 |
0.1M |
| 2022-03-28 |
16.00 |
16.35 |
15.60 |
15.95 |
1.8M |
| 2022-03-25 |
16.15 |
16.15 |
15.90 |
16.00 |
0.1M |
| 2022-03-24 |
16.30 |
16.30 |
15.95 |
16.05 |
0.2M |
| 2022-03-23 |
16.25 |
16.40 |
16.10 |
16.35 |
0.2M |
| 2022-03-22 |
15.90 |
16.25 |
15.90 |
16.25 |
0.2M |
| 2022-03-21 |
16.10 |
16.25 |
15.90 |
15.90 |
0.2M |
| 2022-03-18 |
16.00 |
16.25 |
15.95 |
16.10 |
0.1M |
| 2022-03-17 |
16.10 |
16.25 |
16.05 |
16.15 |
0.3M |
| 2022-03-16 |
15.80 |
15.95 |
15.65 |
15.95 |
0.1M |
| 2022-03-15 |
16.60 |
16.60 |
15.65 |
15.65 |
0.6M |
| 2022-03-14 |
16.65 |
16.80 |
16.45 |
16.60 |
0.2M |
| 2022-03-11 |
16.80 |
16.80 |
16.50 |
16.65 |
0.1M |
| 2022-03-10 |
16.40 |
16.85 |
16.40 |
16.85 |
0.3M |
| 2022-03-09 |
16.15 |
16.40 |
16.05 |
16.20 |
0.1M |
| 2022-03-08 |
16.50 |
16.70 |
16.05 |
16.15 |
0.2M |
| 2022-03-07 |
16.40 |
16.60 |
15.80 |
16.60 |
0.2M |
| 2022-03-04 |
16.75 |
16.85 |
16.55 |
16.60 |
0.1M |
| 2022-03-03 |
16.90 |
16.95 |
16.20 |
16.75 |
0.3M |
| 2022-03-02 |
16.95 |
16.95 |
16.80 |
16.90 |
0.1M |
| 2022-03-01 |
16.85 |
16.95 |
16.75 |
16.95 |
0.1M |
| 2022-02-25 |
16.55 |
16.80 |
16.45 |
16.70 |
0.2M |
| 2022-02-24 |
17.10 |
17.25 |
16.40 |
16.50 |
0.5M |
| 2022-02-23 |
17.05 |
17.25 |
16.95 |
17.10 |
0.3M |
| 2022-02-22 |
17.55 |
17.75 |
16.95 |
17.05 |
0.1M |
| 2022-02-21 |
17.40 |
17.60 |
17.40 |
17.60 |
0.1M |
| 2022-02-18 |
17.20 |
17.50 |
17.20 |
17.45 |
0.2M |
| 2022-02-17 |
17.30 |
17.40 |
17.00 |
17.40 |
0.2M |
| 2022-02-16 |
16.80 |
17.25 |
16.80 |
17.10 |
0.2M |
| 2022-02-15 |
16.80 |
17.00 |
16.75 |
16.75 |
0.2M |
| 2022-02-14 |
17.75 |
17.75 |
16.80 |
16.80 |
0.3M |
| 2022-02-11 |
17.55 |
17.95 |
17.45 |
17.95 |
0.2M |
| 2022-02-10 |
17.70 |
17.90 |
17.50 |
17.70 |
0.1M |
| 2022-02-09 |
17.60 |
17.75 |
17.30 |
17.75 |
0.2M |
| 2022-02-08 |
17.40 |
17.55 |
17.40 |
17.45 |
0.2M |
| 2022-02-07 |
17.05 |
17.40 |
17.05 |
17.40 |
0.1M |
| 2022-01-26 |
16.90 |
17.40 |
16.90 |
17.05 |
0.2M |
| 2022-01-25 |
16.75 |
16.75 |
16.35 |
16.75 |
0.1M |
| 2022-01-24 |
16.95 |
16.95 |
15.70 |
16.80 |
0.3M |
| 2022-01-21 |
17.35 |
17.35 |
17.00 |
17.00 |
0.1M |
| 2022-01-20 |
17.45 |
17.45 |
17.20 |
17.45 |
0.1M |
| 2022-01-19 |
17.25 |
17.45 |
17.00 |
17.40 |
0.2M |
| 2022-01-18 |
17.30 |
17.45 |
17.25 |
17.45 |
0.3M |
| 2022-01-17 |
17.20 |
17.30 |
17.10 |
17.25 |
0.2M |
| 2022-01-14 |
17.40 |
17.45 |
16.80 |
17.15 |
0.3M |
| 2022-01-13 |
17.35 |
17.50 |
17.25 |
17.50 |
0.1M |
| 2022-01-12 |
16.95 |
17.25 |
16.95 |
17.25 |
0.2M |
| 2022-01-11 |
17.15 |
17.45 |
16.70 |
16.85 |
1.2M |
| 2022-01-10 |
17.00 |
17.20 |
16.80 |
17.05 |
0.5M |
| 2022-01-07 |
18.95 |
18.95 |
16.85 |
16.85 |
0.8M |
| 2022-01-06 |
19.10 |
19.10 |
18.65 |
18.65 |
0.2M |
| 2022-01-05 |
19.50 |
19.60 |
19.00 |
19.10 |
0.3M |
| 2022-01-04 |
19.50 |
19.75 |
19.20 |
19.75 |
0.3M |
| 2022-01-03 |
19.00 |
19.45 |
19.00 |
19.45 |
0.3M |