| 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 |
15.03 |
15.09 |
14.76 |
14.78 |
6.1M |
| 2022-12-29 |
14.88 |
15.18 |
14.80 |
14.89 |
7.1M |
| 2022-12-28 |
15.24 |
15.24 |
14.77 |
14.88 |
7.2M |
| 2022-12-27 |
15.24 |
15.43 |
14.98 |
15.19 |
7.9M |
| 2022-12-26 |
14.50 |
15.37 |
14.48 |
15.29 |
15.1M |
| 2022-12-23 |
15.31 |
15.46 |
14.47 |
14.55 |
16.1M |
| 2022-12-22 |
16.10 |
16.22 |
15.52 |
15.52 |
13.1M |
| 2022-12-21 |
16.50 |
16.62 |
16.00 |
16.22 |
17.3M |
| 2022-12-20 |
15.55 |
16.45 |
15.55 |
16.24 |
18.3M |
| 2022-12-19 |
16.08 |
16.34 |
15.64 |
15.72 |
13.9M |
| 2022-12-16 |
16.35 |
16.41 |
15.95 |
16.14 |
19.3M |
| 2022-12-15 |
15.44 |
17.23 |
15.36 |
16.45 |
39.3M |
| 2022-12-14 |
15.69 |
16.16 |
15.48 |
15.72 |
27.3M |
| 2022-12-13 |
15.15 |
15.23 |
14.86 |
14.91 |
6.8M |
| 2022-12-12 |
14.90 |
15.35 |
14.80 |
15.20 |
8.2M |
| 2022-12-09 |
14.88 |
15.21 |
14.86 |
15.06 |
6.9M |
| 2022-12-08 |
15.25 |
15.40 |
14.97 |
14.97 |
7.7M |
| 2022-12-07 |
15.50 |
15.56 |
15.28 |
15.34 |
7.8M |
| 2022-12-06 |
15.45 |
15.82 |
15.41 |
15.61 |
10.5M |
| 2022-12-05 |
15.46 |
15.62 |
15.31 |
15.52 |
6.1M |
| 2022-12-02 |
15.28 |
15.55 |
15.25 |
15.47 |
6.2M |
| 2022-12-01 |
15.44 |
15.60 |
15.16 |
15.36 |
9.9M |
| 2022-11-30 |
15.11 |
15.43 |
15.00 |
15.16 |
6.3M |
| 2022-11-29 |
14.95 |
15.26 |
14.80 |
15.25 |
8.2M |
| 2022-11-28 |
14.98 |
15.28 |
14.80 |
14.80 |
9.5M |
| 2022-11-25 |
15.39 |
15.74 |
15.10 |
15.15 |
6.9M |
| 2022-11-24 |
15.60 |
15.75 |
15.35 |
15.39 |
6.4M |
| 2022-11-23 |
15.66 |
15.75 |
15.15 |
15.52 |
11.0M |
| 2022-11-22 |
15.82 |
16.26 |
15.63 |
15.72 |
10.4M |
| 2022-11-21 |
15.81 |
16.14 |
15.66 |
16.00 |
9.0M |
| 2022-11-18 |
16.26 |
16.49 |
15.85 |
16.09 |
13.7M |
| 2022-11-17 |
15.92 |
16.36 |
15.75 |
16.36 |
15.4M |
| 2022-11-16 |
16.30 |
16.42 |
15.91 |
16.07 |
14.8M |
| 2022-11-15 |
15.57 |
16.28 |
15.35 |
16.18 |
21.1M |
| 2022-11-14 |
15.42 |
15.85 |
15.27 |
15.57 |
11.2M |
| 2022-11-11 |
16.11 |
16.33 |
15.58 |
15.60 |
21.4M |
| 2022-11-10 |
16.13 |
16.43 |
15.66 |
15.66 |
31.2M |
| 2022-11-09 |
16.50 |
17.45 |
16.22 |
17.29 |
23.5M |
| 2022-11-08 |
17.23 |
17.39 |
16.78 |
16.89 |
20.4M |
| 2022-11-07 |
17.80 |
18.02 |
17.08 |
17.22 |
25.8M |
| 2022-11-04 |
18.00 |
18.56 |
17.60 |
18.21 |
24.6M |
| 2022-11-03 |
16.85 |
18.50 |
16.80 |
18.17 |
32.5M |
| 2022-11-02 |
17.00 |
17.44 |
16.84 |
17.18 |
21.6M |
| 2022-11-01 |
16.79 |
17.06 |
16.60 |
17.00 |
25.2M |
| 2022-10-31 |
15.77 |
17.53 |
15.72 |
17.35 |
37.2M |
| 2022-10-28 |
16.00 |
16.35 |
15.06 |
15.07 |
30.4M |
| 2022-10-27 |
14.34 |
14.90 |
14.31 |
14.73 |
11.8M |
| 2022-10-26 |
14.09 |
14.64 |
13.96 |
14.60 |
8.8M |
| 2022-10-25 |
14.07 |
14.36 |
13.84 |
14.10 |
7.0M |
| 2022-10-24 |
14.29 |
14.70 |
14.21 |
14.35 |
9.9M |
| 2022-10-21 |
14.44 |
14.51 |
14.04 |
14.19 |
8.9M |
| 2022-10-20 |
14.10 |
14.76 |
13.86 |
14.54 |
11.8M |
| 2022-10-19 |
14.31 |
14.46 |
14.13 |
14.13 |
4.6M |
| 2022-10-18 |
14.47 |
14.60 |
14.27 |
14.40 |
4.3M |
| 2022-10-17 |
14.03 |
14.52 |
14.02 |
14.46 |
6.5M |
| 2022-10-14 |
13.90 |
14.18 |
13.88 |
14.12 |
6.0M |
| 2022-10-13 |
13.75 |
13.94 |
13.56 |
13.78 |
7.2M |
| 2022-10-12 |
12.91 |
13.66 |
12.85 |
13.64 |
7.2M |
| 2022-10-11 |
12.92 |
13.04 |
12.80 |
12.91 |
3.9M |
| 2022-10-10 |
13.33 |
13.40 |
12.85 |
12.89 |
5.4M |
| 2022-09-30 |
13.90 |
13.90 |
13.50 |
13.53 |
3.5M |
| 2022-09-29 |
13.93 |
14.08 |
13.66 |
13.71 |
4.1M |
| 2022-09-28 |
14.30 |
14.30 |
13.68 |
13.68 |
4.9M |
| 2022-09-27 |
13.90 |
14.30 |
13.90 |
14.30 |
4.4M |
| 2022-09-26 |
14.15 |
14.28 |
13.93 |
13.95 |
4.1M |
| 2022-09-23 |
14.55 |
14.71 |
14.10 |
14.21 |
5.2M |
| 2022-09-22 |
14.39 |
14.77 |
14.35 |
14.61 |
4.9M |
| 2022-09-21 |
14.29 |
14.60 |
14.07 |
14.52 |
5.1M |
| 2022-09-20 |
14.31 |
14.51 |
14.29 |
14.41 |
4.2M |
| 2022-09-19 |
14.54 |
14.75 |
14.22 |
14.30 |
5.7M |
| 2022-09-16 |
15.00 |
15.14 |
14.62 |
14.63 |
6.6M |
| 2022-09-15 |
15.52 |
15.59 |
14.68 |
14.94 |
8.5M |
| 2022-09-14 |
15.24 |
15.63 |
15.18 |
15.48 |
5.5M |
| 2022-09-13 |
15.63 |
15.96 |
15.53 |
15.55 |
5.5M |
| 2022-09-09 |
15.47 |
15.58 |
15.25 |
15.57 |
6.2M |
| 2022-09-08 |
15.95 |
15.95 |
15.44 |
15.50 |
9.6M |
| 2022-09-07 |
15.90 |
16.26 |
15.85 |
16.01 |
10.9M |
| 2022-09-06 |
16.05 |
16.14 |
15.81 |
15.98 |
7.4M |
| 2022-09-05 |
16.10 |
16.27 |
15.85 |
15.98 |
7.8M |
| 2022-09-02 |
15.63 |
16.46 |
15.63 |
16.18 |
10.6M |
| 2022-09-01 |
15.91 |
16.32 |
15.60 |
15.65 |
6.4M |
| 2022-08-31 |
16.25 |
16.43 |
15.80 |
15.89 |
7.9M |
| 2022-08-30 |
16.10 |
16.56 |
16.10 |
16.27 |
7.6M |
| 2022-08-29 |
16.00 |
16.53 |
15.93 |
16.19 |
7.1M |
| 2022-08-26 |
16.66 |
17.11 |
16.31 |
16.39 |
9.9M |
| 2022-08-25 |
17.12 |
17.25 |
16.51 |
16.78 |
10.5M |
| 2022-08-24 |
17.88 |
17.98 |
16.93 |
16.99 |
15.6M |
| 2022-08-23 |
18.13 |
18.40 |
17.90 |
17.94 |
11.9M |
| 2022-08-22 |
18.09 |
18.59 |
17.79 |
18.11 |
12.2M |
| 2022-08-19 |
19.02 |
19.25 |
18.29 |
18.29 |
16.9M |
| 2022-08-18 |
18.97 |
19.15 |
18.39 |
18.90 |
19.3M |
| 2022-08-17 |
18.77 |
19.12 |
18.50 |
18.96 |
15.5M |
| 2022-08-16 |
18.70 |
19.17 |
18.46 |
18.83 |
16.7M |
| 2022-08-15 |
19.06 |
19.57 |
18.83 |
18.89 |
24.3M |
| 2022-08-12 |
18.60 |
19.21 |
18.50 |
18.53 |
20.2M |
| 2022-08-11 |
18.84 |
19.50 |
18.66 |
18.79 |
29.0M |
| 2022-08-10 |
18.06 |
19.29 |
17.90 |
18.89 |
33.1M |
| 2022-08-09 |
18.08 |
18.45 |
17.70 |
18.35 |
20.8M |
| 2022-08-08 |
18.69 |
18.88 |
17.67 |
18.13 |
23.7M |
| 2022-08-05 |
17.36 |
18.50 |
17.04 |
18.32 |
34.5M |
| 2022-08-04 |
17.59 |
18.15 |
17.13 |
17.19 |
30.5M |
| 2022-08-03 |
16.36 |
17.46 |
16.36 |
17.24 |
32.4M |
| 2022-08-02 |
16.27 |
16.39 |
15.78 |
16.16 |
16.0M |
| 2022-08-01 |
15.65 |
16.53 |
15.37 |
16.46 |
14.8M |
| 2022-07-29 |
16.21 |
16.35 |
15.78 |
15.79 |
9.4M |
| 2022-07-28 |
15.48 |
16.58 |
15.48 |
16.19 |
18.2M |
| 2022-07-27 |
15.20 |
15.46 |
15.00 |
15.36 |
6.1M |
| 2022-07-26 |
15.15 |
15.40 |
14.92 |
15.33 |
7.4M |
| 2022-07-25 |
15.51 |
15.81 |
15.15 |
15.21 |
7.9M |
| 2022-07-22 |
16.31 |
16.39 |
15.54 |
15.68 |
12.7M |
| 2022-07-21 |
16.06 |
16.57 |
15.80 |
16.22 |
12.2M |
| 2022-07-20 |
16.09 |
16.40 |
16.03 |
16.11 |
9.8M |
| 2022-07-19 |
15.86 |
16.10 |
15.70 |
16.05 |
8.8M |
| 2022-07-18 |
15.51 |
15.90 |
15.43 |
15.82 |
8.1M |
| 2022-07-15 |
15.70 |
16.08 |
15.22 |
15.55 |
13.8M |
| 2022-07-14 |
16.00 |
16.47 |
15.89 |
16.27 |
7.9M |
| 2022-07-13 |
16.14 |
16.25 |
15.86 |
16.09 |
7.5M |
| 2022-07-12 |
16.68 |
16.85 |
16.05 |
16.06 |
10.8M |
| 2022-07-11 |
16.98 |
16.98 |
16.50 |
16.74 |
11.6M |
| 2022-07-08 |
17.55 |
17.85 |
17.17 |
17.23 |
11.4M |
| 2022-07-07 |
17.45 |
17.67 |
17.05 |
17.52 |
11.9M |
| 2022-07-06 |
17.78 |
18.20 |
17.55 |
17.74 |
15.3M |
| 2022-07-05 |
17.87 |
18.26 |
17.30 |
17.62 |
18.1M |
| 2022-07-04 |
18.53 |
18.64 |
17.81 |
18.03 |
20.5M |
| 2022-07-01 |
18.28 |
18.98 |
18.02 |
18.88 |
24.2M |
| 2022-06-30 |
17.81 |
18.50 |
17.71 |
18.28 |
22.0M |
| 2022-06-29 |
17.65 |
18.93 |
17.55 |
17.87 |
32.4M |
| 2022-06-28 |
17.04 |
17.85 |
16.80 |
17.81 |
20.4M |
| 2022-06-27 |
16.86 |
17.20 |
16.72 |
17.16 |
15.3M |
| 2022-06-24 |
16.89 |
17.20 |
16.75 |
16.92 |
16.3M |
| 2022-06-23 |
16.46 |
16.99 |
16.45 |
16.81 |
17.0M |
| 2022-06-22 |
16.68 |
16.88 |
16.20 |
16.44 |
17.1M |
| 2022-06-21 |
16.77 |
17.67 |
16.64 |
16.92 |
20.4M |
| 2022-06-20 |
16.77 |
17.08 |
16.50 |
17.00 |
20.4M |
| 2022-06-17 |
16.50 |
16.70 |
16.17 |
16.66 |
21.4M |
| 2022-06-16 |
16.40 |
17.10 |
16.11 |
16.83 |
32.6M |
| 2022-06-15 |
15.30 |
16.89 |
15.21 |
16.26 |
37.1M |
| 2022-06-14 |
15.70 |
15.99 |
14.80 |
15.28 |
29.9M |
| 2022-06-13 |
16.20 |
17.14 |
15.65 |
16.00 |
42.1M |
| 2022-06-10 |
14.31 |
15.06 |
14.26 |
14.90 |
13.6M |
| 2022-06-09 |
15.02 |
15.07 |
14.38 |
14.46 |
9.0M |
| 2022-06-08 |
15.18 |
15.35 |
14.72 |
15.05 |
10.3M |
| 2022-06-07 |
15.65 |
15.68 |
15.05 |
15.18 |
10.4M |
| 2022-06-06 |
15.06 |
15.69 |
15.03 |
15.53 |
14.3M |
| 2022-06-02 |
14.69 |
15.20 |
14.56 |
15.13 |
11.9M |
| 2022-06-01 |
14.59 |
14.85 |
14.46 |
14.71 |
8.2M |
| 2022-05-31 |
14.26 |
14.66 |
13.82 |
14.59 |
11.0M |
| 2022-05-30 |
14.19 |
14.45 |
14.00 |
14.26 |
6.7M |
| 2022-05-27 |
14.36 |
14.62 |
13.99 |
14.19 |
7.2M |
| 2022-05-26 |
14.29 |
14.45 |
13.85 |
14.28 |
7.8M |
| 2022-05-25 |
14.10 |
14.38 |
14.05 |
14.31 |
7.1M |
| 2022-05-24 |
15.10 |
15.27 |
14.08 |
14.10 |
13.7M |
| 2022-05-23 |
14.67 |
15.18 |
14.59 |
15.12 |
9.8M |
| 2022-05-20 |
14.60 |
14.74 |
14.43 |
14.67 |
7.3M |
| 2022-05-19 |
14.10 |
14.60 |
14.01 |
14.50 |
8.5M |
| 2022-05-18 |
14.26 |
14.47 |
14.21 |
14.35 |
7.6M |
| 2022-05-17 |
14.09 |
14.37 |
13.95 |
14.25 |
8.2M |
| 2022-05-16 |
14.35 |
14.46 |
14.01 |
14.12 |
5.9M |
| 2022-05-13 |
14.23 |
14.34 |
14.04 |
14.19 |
5.8M |
| 2022-05-12 |
13.81 |
14.38 |
13.80 |
14.20 |
8.9M |
| 2022-05-11 |
13.69 |
14.48 |
13.57 |
13.99 |
16.3M |
| 2022-05-10 |
12.92 |
13.85 |
12.87 |
13.68 |
11.9M |
| 2022-05-09 |
13.10 |
13.40 |
12.97 |
13.14 |
5.3M |
| 2022-05-06 |
13.19 |
13.33 |
12.91 |
13.09 |
7.3M |
| 2022-05-05 |
13.37 |
13.62 |
13.15 |
13.34 |
9.0M |
| 2022-04-29 |
12.75 |
13.48 |
12.68 |
13.33 |
13.0M |
| 2022-04-28 |
12.50 |
12.79 |
12.23 |
12.37 |
10.7M |
| 2022-04-27 |
11.70 |
12.79 |
11.70 |
12.72 |
18.9M |
| 2022-04-26 |
13.43 |
13.43 |
12.48 |
12.53 |
11.1M |
| 2022-04-25 |
14.36 |
14.36 |
13.20 |
13.22 |
12.0M |
| 2022-04-22 |
15.07 |
15.16 |
14.56 |
14.67 |
7.3M |
| 2022-04-21 |
15.88 |
16.07 |
15.09 |
15.10 |
9.0M |
| 2022-04-20 |
16.11 |
16.38 |
15.85 |
15.92 |
6.6M |
| 2022-04-19 |
16.16 |
16.49 |
15.96 |
16.05 |
6.1M |
| 2022-04-18 |
15.92 |
16.40 |
15.76 |
16.26 |
5.8M |
| 2022-04-15 |
16.14 |
16.20 |
15.83 |
16.02 |
5.7M |
| 2022-04-14 |
16.00 |
16.38 |
15.75 |
16.32 |
8.4M |
| 2022-04-13 |
16.20 |
16.20 |
15.66 |
15.66 |
5.4M |
| 2022-04-12 |
15.99 |
16.42 |
15.86 |
16.33 |
6.3M |
| 2022-04-11 |
16.91 |
17.05 |
16.06 |
16.20 |
7.5M |
| 2022-04-08 |
17.30 |
17.43 |
16.62 |
17.04 |
7.8M |
| 2022-04-07 |
17.74 |
17.84 |
17.11 |
17.19 |
7.1M |
| 2022-04-06 |
18.24 |
18.30 |
17.72 |
17.82 |
8.4M |
| 2022-04-01 |
17.67 |
18.12 |
17.52 |
17.87 |
8.2M |
| 2022-03-31 |
17.50 |
17.98 |
17.38 |
17.65 |
10.5M |
| 2022-03-30 |
18.03 |
18.10 |
17.59 |
17.98 |
13.9M |
| 2022-03-29 |
17.98 |
18.57 |
17.58 |
17.89 |
14.6M |
| 2022-03-28 |
17.83 |
17.98 |
17.53 |
17.77 |
6.9M |
| 2022-03-25 |
18.02 |
18.68 |
17.96 |
18.00 |
9.5M |
| 2022-03-24 |
18.24 |
18.47 |
17.92 |
17.95 |
9.5M |
| 2022-03-23 |
18.15 |
18.53 |
17.94 |
18.23 |
8.4M |
| 2022-03-22 |
18.10 |
18.30 |
17.90 |
18.06 |
7.4M |
| 2022-03-21 |
18.00 |
18.48 |
17.93 |
18.34 |
10.2M |
| 2022-03-18 |
17.71 |
18.18 |
17.68 |
18.01 |
9.3M |
| 2022-03-17 |
17.30 |
18.56 |
17.25 |
17.98 |
17.5M |
| 2022-03-16 |
16.86 |
17.24 |
16.06 |
17.10 |
14.4M |
| 2022-03-15 |
17.27 |
17.44 |
16.36 |
16.46 |
12.7M |
| 2022-03-14 |
17.81 |
17.96 |
17.49 |
17.49 |
7.8M |
| 2022-03-11 |
17.50 |
18.15 |
17.20 |
18.13 |
8.8M |
| 2022-03-10 |
18.03 |
18.72 |
17.90 |
17.94 |
14.2M |
| 2022-03-09 |
18.00 |
18.33 |
17.12 |
17.65 |
13.5M |
| 2022-03-08 |
20.92 |
20.94 |
17.97 |
18.09 |
30.7M |
| 2022-03-07 |
21.66 |
21.66 |
20.81 |
20.96 |
4.9M |
| 2022-03-04 |
21.75 |
22.30 |
21.64 |
21.84 |
4.7M |
| 2022-03-03 |
22.04 |
22.37 |
21.75 |
21.82 |
4.8M |
| 2022-03-02 |
22.00 |
22.12 |
21.88 |
21.97 |
3.1M |
| 2022-03-01 |
22.36 |
22.39 |
22.01 |
22.20 |
3.4M |
| 2022-02-28 |
22.18 |
22.25 |
21.84 |
22.17 |
4.1M |
| 2022-02-25 |
22.40 |
22.77 |
22.12 |
22.27 |
5.7M |
| 2022-02-24 |
22.52 |
22.72 |
21.81 |
22.22 |
9.7M |
| 2022-02-23 |
21.82 |
22.89 |
21.81 |
22.75 |
11.4M |
| 2022-02-22 |
21.65 |
22.33 |
21.20 |
21.91 |
8.2M |
| 2022-02-21 |
21.50 |
21.84 |
21.48 |
21.80 |
4.2M |
| 2022-02-18 |
21.20 |
21.69 |
21.18 |
21.67 |
3.1M |
| 2022-02-17 |
21.56 |
21.86 |
21.40 |
21.50 |
4.3M |
| 2022-02-16 |
21.68 |
21.90 |
21.43 |
21.76 |
5.7M |
| 2022-02-15 |
21.17 |
21.63 |
21.12 |
21.34 |
4.4M |
| 2022-02-14 |
20.95 |
21.67 |
20.61 |
21.15 |
5.8M |
| 2022-02-11 |
21.45 |
21.71 |
20.95 |
21.14 |
5.3M |
| 2022-02-10 |
22.10 |
22.10 |
21.25 |
21.33 |
7.3M |
| 2022-02-09 |
21.91 |
22.33 |
21.81 |
22.31 |
4.4M |
| 2022-02-08 |
21.84 |
22.08 |
21.62 |
22.06 |
3.5M |
| 2022-02-07 |
21.50 |
22.29 |
21.47 |
21.84 |
4.9M |
| 2022-01-28 |
21.01 |
21.40 |
20.91 |
21.07 |
3.4M |
| 2022-01-27 |
21.50 |
21.68 |
20.94 |
20.94 |
3.9M |
| 2022-01-26 |
22.00 |
22.10 |
21.37 |
21.61 |
3.4M |
| 2022-01-25 |
22.83 |
22.83 |
21.81 |
21.84 |
5.1M |
| 2022-01-24 |
23.00 |
23.52 |
22.85 |
22.86 |
3.8M |
| 2022-01-21 |
22.96 |
23.19 |
22.56 |
22.76 |
3.5M |
| 2022-01-20 |
23.35 |
23.56 |
22.62 |
22.63 |
6.2M |
| 2022-01-19 |
23.82 |
23.88 |
23.42 |
23.44 |
4.6M |
| 2022-01-18 |
23.80 |
24.32 |
23.71 |
23.97 |
6.9M |
| 2022-01-17 |
23.30 |
24.09 |
23.30 |
23.86 |
6.1M |
| 2022-01-14 |
23.40 |
23.84 |
23.30 |
23.46 |
4.5M |
| 2022-01-13 |
23.63 |
23.90 |
23.34 |
23.43 |
7.0M |
| 2022-01-12 |
24.47 |
24.75 |
23.93 |
23.94 |
12.2M |
| 2022-01-11 |
23.56 |
23.87 |
23.12 |
23.17 |
5.1M |
| 2022-01-10 |
23.68 |
23.79 |
23.05 |
23.78 |
4.5M |
| 2022-01-07 |
24.14 |
24.28 |
23.50 |
23.50 |
5.5M |
| 2022-01-06 |
23.71 |
24.25 |
23.61 |
24.04 |
5.4M |
| 2022-01-05 |
24.70 |
24.87 |
23.61 |
23.89 |
10.4M |
| 2022-01-04 |
25.21 |
25.70 |
24.82 |
24.90 |
8.5M |