| 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 |
16.62 |
16.88 |
16.62 |
16.65 |
0.3M |
| 2022-12-29 |
16.85 |
16.97 |
16.61 |
16.61 |
0.4M |
| 2022-12-28 |
17.11 |
17.18 |
16.70 |
16.78 |
0.4M |
| 2022-12-27 |
17.21 |
17.36 |
17.01 |
17.19 |
0.5M |
| 2022-12-26 |
16.77 |
17.29 |
16.77 |
17.21 |
0.6M |
| 2022-12-23 |
16.94 |
16.98 |
16.69 |
16.76 |
0.6M |
| 2022-12-22 |
17.32 |
17.39 |
16.70 |
16.75 |
0.7M |
| 2022-12-21 |
17.49 |
17.57 |
17.15 |
17.18 |
0.6M |
| 2022-12-20 |
17.38 |
17.61 |
17.14 |
17.49 |
0.7M |
| 2022-12-19 |
18.00 |
18.07 |
17.35 |
17.38 |
1.1M |
| 2022-12-16 |
18.43 |
18.61 |
18.10 |
18.10 |
1.0M |
| 2022-12-15 |
18.50 |
18.89 |
18.23 |
18.76 |
1.6M |
| 2022-12-14 |
18.33 |
18.58 |
17.88 |
18.58 |
1.4M |
| 2022-12-13 |
18.24 |
18.45 |
18.20 |
18.44 |
0.9M |
| 2022-12-12 |
18.45 |
18.60 |
18.16 |
18.23 |
1.0M |
| 2022-12-09 |
18.71 |
18.78 |
18.38 |
18.49 |
1.4M |
| 2022-12-08 |
19.31 |
19.34 |
18.60 |
18.65 |
2.0M |
| 2022-12-07 |
19.16 |
19.31 |
19.00 |
19.31 |
1.2M |
| 2022-12-06 |
19.50 |
19.52 |
19.11 |
19.16 |
1.4M |
| 2022-12-05 |
19.80 |
19.89 |
19.42 |
19.48 |
1.9M |
| 2022-12-02 |
19.29 |
19.95 |
19.25 |
19.87 |
2.5M |
| 2022-12-01 |
19.28 |
19.41 |
19.16 |
19.39 |
1.7M |
| 2022-11-30 |
19.80 |
19.84 |
19.11 |
19.23 |
2.5M |
| 2022-11-29 |
19.58 |
19.95 |
19.31 |
19.81 |
2.8M |
| 2022-11-28 |
19.58 |
20.36 |
19.56 |
19.78 |
3.1M |
| 2022-11-25 |
19.51 |
20.99 |
19.02 |
20.19 |
5.2M |
| 2022-11-24 |
20.15 |
20.28 |
19.48 |
19.63 |
4.5M |
| 2022-11-23 |
19.28 |
20.70 |
18.63 |
20.69 |
7.5M |
| 2022-11-22 |
18.41 |
19.99 |
18.21 |
19.30 |
5.1M |
| 2022-11-21 |
18.30 |
18.44 |
18.10 |
18.43 |
0.7M |
| 2022-11-18 |
18.50 |
18.67 |
18.20 |
18.20 |
0.9M |
| 2022-11-17 |
18.62 |
18.68 |
18.33 |
18.52 |
0.7M |
| 2022-11-16 |
18.50 |
18.76 |
18.40 |
18.62 |
0.9M |
| 2022-11-15 |
18.31 |
18.49 |
18.07 |
18.49 |
0.7M |
| 2022-11-14 |
18.29 |
18.48 |
18.12 |
18.31 |
0.8M |
| 2022-11-11 |
18.56 |
18.63 |
18.28 |
18.29 |
1.0M |
| 2022-11-10 |
18.50 |
18.58 |
18.15 |
18.20 |
1.0M |
| 2022-11-09 |
18.67 |
18.76 |
18.48 |
18.48 |
0.9M |
| 2022-11-08 |
18.93 |
18.98 |
18.60 |
18.65 |
1.1M |
| 2022-11-07 |
18.70 |
19.10 |
18.65 |
18.87 |
2.1M |
| 2022-11-04 |
18.50 |
18.87 |
18.32 |
18.62 |
2.2M |
| 2022-11-03 |
18.01 |
18.66 |
17.91 |
18.32 |
1.6M |
| 2022-11-02 |
17.78 |
18.29 |
17.62 |
18.28 |
1.8M |
| 2022-11-01 |
17.41 |
17.99 |
17.22 |
17.67 |
1.4M |
| 2022-10-31 |
16.68 |
17.21 |
16.66 |
17.03 |
0.8M |
| 2022-10-28 |
17.50 |
17.54 |
16.66 |
16.73 |
1.4M |
| 2022-10-27 |
18.10 |
18.20 |
17.49 |
17.50 |
1.3M |
| 2022-10-26 |
17.40 |
17.93 |
17.35 |
17.80 |
1.9M |
| 2022-10-25 |
17.95 |
17.99 |
16.95 |
17.15 |
2.1M |
| 2022-10-24 |
17.71 |
18.38 |
17.70 |
18.17 |
2.5M |
| 2022-10-21 |
17.71 |
18.30 |
17.41 |
17.92 |
1.5M |
| 2022-10-20 |
18.33 |
18.33 |
17.68 |
17.76 |
2.1M |
| 2022-10-19 |
17.82 |
19.10 |
17.57 |
18.44 |
3.2M |
| 2022-10-18 |
18.00 |
18.08 |
17.66 |
17.83 |
0.9M |
| 2022-10-17 |
17.50 |
17.86 |
17.40 |
17.81 |
1.1M |
| 2022-10-14 |
17.26 |
17.65 |
17.26 |
17.48 |
0.9M |
| 2022-10-13 |
16.88 |
17.48 |
16.85 |
17.22 |
0.8M |
| 2022-10-12 |
16.55 |
16.98 |
16.26 |
16.98 |
0.7M |
| 2022-10-11 |
16.52 |
16.64 |
16.23 |
16.52 |
0.5M |
| 2022-10-10 |
17.18 |
17.22 |
16.40 |
16.51 |
0.8M |
| 2022-09-30 |
17.60 |
17.66 |
17.03 |
17.05 |
0.8M |
| 2022-09-29 |
17.83 |
18.10 |
17.40 |
17.41 |
0.8M |
| 2022-09-28 |
18.10 |
18.40 |
17.66 |
17.75 |
1.1M |
| 2022-09-27 |
17.49 |
18.18 |
17.49 |
18.16 |
1.1M |
| 2022-09-26 |
18.01 |
18.22 |
17.47 |
17.50 |
1.2M |
| 2022-09-23 |
18.68 |
19.16 |
18.19 |
18.33 |
1.3M |
| 2022-09-22 |
18.52 |
19.42 |
18.52 |
18.85 |
1.8M |
| 2022-09-21 |
18.50 |
18.78 |
18.23 |
18.66 |
1.0M |
| 2022-09-20 |
17.90 |
18.54 |
17.90 |
18.46 |
1.2M |
| 2022-09-19 |
18.01 |
18.14 |
17.77 |
17.87 |
0.8M |
| 2022-09-16 |
18.91 |
19.06 |
18.00 |
18.00 |
1.1M |
| 2022-09-15 |
19.39 |
19.40 |
18.70 |
19.00 |
1.3M |
| 2022-09-14 |
18.92 |
19.45 |
18.88 |
19.38 |
1.3M |
| 2022-09-13 |
19.13 |
19.70 |
19.09 |
19.09 |
1.4M |
| 2022-09-09 |
19.20 |
19.24 |
18.57 |
19.03 |
1.3M |
| 2022-09-08 |
19.48 |
19.50 |
19.13 |
19.19 |
1.1M |
| 2022-09-07 |
19.40 |
19.55 |
19.32 |
19.49 |
0.9M |
| 2022-09-06 |
19.35 |
19.49 |
19.19 |
19.46 |
1.0M |
| 2022-09-05 |
19.29 |
19.48 |
19.14 |
19.33 |
0.9M |
| 2022-09-02 |
19.28 |
19.43 |
19.19 |
19.25 |
0.9M |
| 2022-09-01 |
19.50 |
19.50 |
19.08 |
19.21 |
0.9M |
| 2022-08-31 |
19.90 |
19.90 |
19.27 |
19.41 |
1.4M |
| 2022-08-30 |
19.79 |
20.05 |
19.73 |
19.91 |
1.2M |
| 2022-08-29 |
19.64 |
20.00 |
19.22 |
19.80 |
1.6M |
| 2022-08-26 |
20.55 |
21.00 |
19.91 |
20.10 |
3.4M |
| 2022-08-25 |
22.79 |
22.82 |
22.11 |
22.26 |
1.0M |
| 2022-08-24 |
22.95 |
23.20 |
22.58 |
22.70 |
1.4M |
| 2022-08-23 |
23.32 |
23.32 |
22.98 |
22.99 |
1.4M |
| 2022-08-22 |
23.30 |
23.41 |
23.12 |
23.35 |
1.0M |
| 2022-08-19 |
24.05 |
24.05 |
23.26 |
23.31 |
2.2M |
| 2022-08-18 |
23.93 |
24.06 |
23.66 |
23.99 |
1.5M |
| 2022-08-17 |
24.10 |
24.20 |
23.69 |
23.95 |
1.6M |
| 2022-08-16 |
24.26 |
24.53 |
23.92 |
24.02 |
1.8M |
| 2022-08-15 |
24.15 |
24.47 |
24.02 |
24.25 |
1.5M |
| 2022-08-12 |
24.83 |
24.97 |
24.08 |
24.12 |
2.6M |
| 2022-08-11 |
24.72 |
25.31 |
24.72 |
24.89 |
2.8M |
| 2022-08-10 |
24.82 |
24.99 |
24.35 |
24.89 |
2.1M |
| 2022-08-09 |
24.27 |
25.00 |
24.21 |
24.98 |
3.1M |
| 2022-08-08 |
24.14 |
24.38 |
23.90 |
24.38 |
1.7M |
| 2022-08-05 |
24.51 |
24.51 |
23.66 |
24.21 |
2.8M |
| 2022-08-04 |
24.34 |
24.59 |
23.84 |
24.48 |
2.4M |
| 2022-08-03 |
23.77 |
25.40 |
23.77 |
24.32 |
4.8M |
| 2022-08-02 |
26.20 |
26.22 |
23.61 |
23.77 |
4.6M |
| 2022-08-01 |
26.16 |
26.87 |
26.16 |
26.49 |
3.1M |
| 2022-07-29 |
26.92 |
27.32 |
26.34 |
26.50 |
4.0M |
| 2022-07-28 |
27.45 |
28.19 |
26.90 |
26.92 |
5.5M |
| 2022-07-27 |
27.27 |
28.99 |
27.21 |
27.43 |
7.4M |
| 2022-07-26 |
25.50 |
30.11 |
24.90 |
27.89 |
8.9M |
| 2022-07-25 |
25.58 |
26.90 |
25.50 |
25.90 |
6.8M |
| 2022-07-22 |
24.46 |
26.38 |
24.46 |
26.00 |
7.9M |
| 2022-07-21 |
24.66 |
24.70 |
24.35 |
24.43 |
2.3M |
| 2022-07-20 |
25.08 |
25.13 |
24.34 |
24.81 |
2.9M |
| 2022-07-19 |
25.40 |
25.67 |
24.72 |
24.83 |
5.6M |
| 2022-07-18 |
24.32 |
26.40 |
24.31 |
25.94 |
7.3M |
| 2022-07-15 |
23.62 |
25.45 |
23.04 |
24.62 |
5.7M |
| 2022-07-14 |
23.31 |
23.70 |
23.01 |
23.63 |
2.0M |
| 2022-07-13 |
22.83 |
23.48 |
22.79 |
23.35 |
1.8M |
| 2022-07-12 |
23.08 |
23.29 |
22.70 |
22.82 |
1.5M |
| 2022-07-11 |
23.22 |
23.37 |
22.84 |
23.05 |
1.4M |
| 2022-07-08 |
23.10 |
23.57 |
23.10 |
23.18 |
1.7M |
| 2022-07-07 |
23.96 |
24.01 |
23.28 |
23.30 |
2.3M |
| 2022-07-06 |
24.42 |
24.69 |
23.80 |
24.03 |
2.8M |
| 2022-07-05 |
25.26 |
25.49 |
24.50 |
24.86 |
3.5M |
| 2022-07-04 |
24.58 |
25.78 |
24.12 |
25.50 |
4.7M |
| 2022-07-01 |
24.19 |
26.25 |
24.12 |
24.96 |
6.6M |
| 2022-06-30 |
24.20 |
24.49 |
23.76 |
24.32 |
3.6M |
| 2022-06-29 |
23.83 |
24.56 |
23.18 |
24.31 |
4.6M |
| 2022-06-28 |
23.60 |
23.79 |
23.28 |
23.70 |
2.1M |
| 2022-06-27 |
23.69 |
23.75 |
23.35 |
23.54 |
1.7M |
| 2022-06-24 |
23.40 |
23.67 |
23.26 |
23.50 |
1.9M |
| 2022-06-23 |
22.85 |
23.36 |
22.81 |
23.24 |
1.8M |
| 2022-06-22 |
23.66 |
23.66 |
22.85 |
22.88 |
2.2M |
| 2022-06-21 |
23.73 |
23.85 |
23.24 |
23.55 |
2.2M |
| 2022-06-20 |
23.73 |
23.94 |
23.63 |
23.69 |
2.4M |
| 2022-06-17 |
23.30 |
23.70 |
22.81 |
23.68 |
2.4M |
| 2022-06-16 |
23.30 |
23.50 |
23.06 |
23.43 |
1.7M |
| 2022-06-15 |
23.52 |
23.85 |
23.18 |
23.21 |
2.2M |
| 2022-06-14 |
23.90 |
23.90 |
22.73 |
23.67 |
2.6M |
| 2022-06-13 |
23.50 |
23.96 |
23.46 |
23.95 |
1.7M |
| 2022-06-10 |
23.60 |
23.87 |
23.35 |
23.70 |
2.1M |
| 2022-06-09 |
23.82 |
24.05 |
23.39 |
23.60 |
2.2M |
| 2022-06-08 |
24.70 |
25.16 |
23.60 |
24.03 |
3.4M |
| 2022-06-07 |
25.40 |
25.51 |
24.40 |
24.64 |
4.1M |
| 2022-06-06 |
24.99 |
25.50 |
24.87 |
25.46 |
3.4M |
| 2022-06-02 |
25.00 |
25.40 |
24.80 |
24.96 |
2.7M |
| 2022-06-01 |
25.45 |
25.78 |
24.90 |
25.08 |
3.3M |
| 2022-05-31 |
25.14 |
25.58 |
24.75 |
25.52 |
4.2M |
| 2022-05-30 |
24.99 |
26.66 |
24.60 |
25.79 |
5.0M |
| 2022-05-27 |
24.91 |
25.38 |
24.11 |
24.60 |
3.6M |
| 2022-05-26 |
25.27 |
25.85 |
24.80 |
24.85 |
3.6M |
| 2022-05-25 |
24.83 |
25.27 |
24.45 |
25.08 |
3.0M |
| 2022-05-24 |
27.00 |
27.18 |
24.65 |
24.69 |
5.5M |
| 2022-05-23 |
27.37 |
27.68 |
26.07 |
26.94 |
5.9M |
| 2022-05-20 |
27.37 |
29.40 |
27.37 |
28.19 |
8.0M |
| 2022-05-19 |
26.30 |
26.99 |
25.80 |
26.98 |
4.9M |
| 2022-05-18 |
26.54 |
27.33 |
26.50 |
26.70 |
4.8M |
| 2022-05-17 |
27.84 |
27.84 |
25.95 |
26.75 |
6.5M |
| 2022-05-16 |
28.89 |
29.33 |
26.79 |
27.60 |
7.8M |
| 2022-05-13 |
29.50 |
30.48 |
28.30 |
28.81 |
7.8M |
| 2022-05-12 |
34.01 |
34.48 |
29.05 |
29.46 |
11.3M |
| 2022-05-11 |
35.00 |
36.17 |
32.80 |
33.94 |
13.4M |
| 2022-05-10 |
31.49 |
36.99 |
30.49 |
35.77 |
14.0M |
| 2022-05-09 |
30.52 |
34.00 |
29.07 |
32.74 |
12.5M |
| 2022-05-06 |
27.14 |
31.33 |
27.12 |
29.19 |
12.3M |
| 2022-05-05 |
26.35 |
29.37 |
25.80 |
28.50 |
11.3M |
| 2022-04-29 |
25.08 |
26.98 |
23.92 |
25.70 |
10.3M |
| 2022-04-28 |
23.50 |
27.27 |
23.12 |
26.86 |
11.2M |
| 2022-04-27 |
23.00 |
26.68 |
22.86 |
24.89 |
9.7M |
| 2022-04-26 |
29.50 |
30.50 |
24.58 |
24.86 |
11.9M |
| 2022-04-25 |
31.55 |
36.20 |
29.91 |
33.01 |
15.3M |
| 2022-04-22 |
26.80 |
42.88 |
24.12 |
38.19 |
17.6M |