| 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 |
14.37 |
14.43 |
14.26 |
14.33 |
4.3M |
| 2022-12-29 |
14.58 |
14.62 |
14.27 |
14.28 |
7.9M |
| 2022-12-28 |
14.58 |
14.82 |
14.50 |
14.66 |
7.8M |
| 2022-12-27 |
14.40 |
14.71 |
14.32 |
14.70 |
10.1M |
| 2022-12-26 |
14.39 |
14.52 |
14.25 |
14.35 |
6.6M |
| 2022-12-23 |
14.28 |
14.51 |
14.12 |
14.40 |
5.1M |
| 2022-12-22 |
14.85 |
15.09 |
14.35 |
14.39 |
9.8M |
| 2022-12-21 |
14.86 |
14.90 |
14.63 |
14.73 |
4.6M |
| 2022-12-20 |
14.92 |
15.06 |
14.68 |
14.79 |
5.6M |
| 2022-12-19 |
15.40 |
15.49 |
14.87 |
14.93 |
8.4M |
| 2022-12-16 |
15.47 |
15.72 |
15.41 |
15.49 |
7.2M |
| 2022-12-15 |
15.81 |
15.81 |
15.42 |
15.53 |
8.1M |
| 2022-12-14 |
15.60 |
15.91 |
15.54 |
15.81 |
9.1M |
| 2022-12-13 |
15.52 |
15.78 |
15.42 |
15.62 |
9.0M |
| 2022-12-12 |
16.01 |
16.17 |
15.42 |
15.43 |
13.7M |
| 2022-12-09 |
15.78 |
15.98 |
15.78 |
15.98 |
8.7M |
| 2022-12-08 |
15.75 |
15.89 |
15.67 |
15.82 |
6.4M |
| 2022-12-07 |
16.00 |
16.11 |
15.72 |
15.81 |
12.9M |
| 2022-12-06 |
16.06 |
16.13 |
15.80 |
16.07 |
11.4M |
| 2022-12-05 |
15.93 |
16.20 |
15.85 |
16.18 |
13.7M |
| 2022-12-02 |
15.74 |
15.93 |
15.66 |
15.80 |
8.7M |
| 2022-12-01 |
16.06 |
16.18 |
15.85 |
15.87 |
13.7M |
| 2022-11-30 |
15.75 |
16.08 |
15.70 |
15.92 |
15.0M |
| 2022-11-29 |
15.50 |
15.80 |
15.41 |
15.78 |
14.0M |
| 2022-11-28 |
15.54 |
15.59 |
15.25 |
15.33 |
9.9M |
| 2022-11-25 |
15.48 |
15.83 |
15.25 |
15.65 |
12.2M |
| 2022-11-24 |
15.37 |
15.60 |
15.26 |
15.52 |
9.7M |
| 2022-11-23 |
15.20 |
15.47 |
15.19 |
15.33 |
9.1M |
| 2022-11-22 |
15.12 |
15.46 |
15.07 |
15.19 |
8.1M |
| 2022-11-21 |
15.00 |
15.10 |
14.91 |
15.08 |
6.4M |
| 2022-11-18 |
15.47 |
15.48 |
15.12 |
15.16 |
7.3M |
| 2022-11-17 |
15.68 |
15.68 |
15.26 |
15.45 |
9.8M |
| 2022-11-16 |
15.71 |
15.91 |
15.68 |
15.73 |
8.7M |
| 2022-11-15 |
15.53 |
15.74 |
15.39 |
15.73 |
8.6M |
| 2022-11-14 |
15.80 |
16.16 |
15.49 |
15.57 |
13.4M |
| 2022-11-11 |
15.81 |
15.88 |
15.57 |
15.76 |
14.7M |
| 2022-11-10 |
15.35 |
15.62 |
15.22 |
15.53 |
10.2M |
| 2022-11-09 |
15.58 |
15.79 |
15.45 |
15.54 |
9.8M |
| 2022-11-08 |
15.64 |
15.87 |
15.54 |
15.68 |
12.9M |
| 2022-11-07 |
15.37 |
15.73 |
15.37 |
15.67 |
13.4M |
| 2022-11-04 |
14.94 |
15.43 |
14.94 |
15.38 |
17.2M |
| 2022-11-03 |
14.61 |
15.11 |
14.58 |
14.94 |
13.6M |
| 2022-11-02 |
14.57 |
14.97 |
14.47 |
14.80 |
15.3M |
| 2022-11-01 |
14.37 |
14.60 |
14.11 |
14.60 |
20.0M |
| 2022-10-31 |
14.80 |
14.97 |
14.31 |
14.38 |
19.4M |
| 2022-10-28 |
15.25 |
15.57 |
15.01 |
15.08 |
17.4M |
| 2022-10-27 |
15.51 |
15.69 |
15.31 |
15.36 |
15.9M |
| 2022-10-26 |
15.52 |
15.68 |
15.21 |
15.43 |
12.5M |
| 2022-10-25 |
15.54 |
15.57 |
15.19 |
15.51 |
9.4M |
| 2022-10-24 |
16.00 |
16.13 |
15.44 |
15.54 |
15.9M |
| 2022-10-21 |
16.16 |
16.33 |
15.90 |
15.97 |
12.3M |
| 2022-10-20 |
16.09 |
16.52 |
15.88 |
16.16 |
17.1M |
| 2022-10-19 |
16.11 |
16.76 |
15.92 |
16.28 |
22.4M |
| 2022-10-18 |
16.25 |
16.50 |
16.06 |
16.15 |
15.5M |
| 2022-10-17 |
16.48 |
16.48 |
15.50 |
16.32 |
23.7M |
| 2022-10-14 |
16.30 |
16.88 |
16.07 |
16.65 |
25.2M |
| 2022-10-13 |
16.60 |
16.60 |
15.93 |
16.05 |
20.6M |
| 2022-10-12 |
16.27 |
16.66 |
16.01 |
16.66 |
14.7M |
| 2022-10-11 |
16.23 |
16.50 |
15.75 |
16.46 |
17.3M |
| 2022-10-10 |
16.50 |
16.85 |
16.10 |
16.23 |
22.3M |
| 2022-09-30 |
16.09 |
16.46 |
16.09 |
16.19 |
15.9M |
| 2022-09-29 |
15.80 |
16.35 |
15.66 |
16.23 |
23.0M |
| 2022-09-28 |
15.90 |
16.22 |
15.46 |
15.51 |
14.6M |
| 2022-09-27 |
16.15 |
16.29 |
15.00 |
15.92 |
15.9M |
| 2022-09-26 |
16.50 |
16.66 |
16.06 |
16.08 |
13.4M |
| 2022-09-23 |
17.08 |
17.51 |
16.78 |
16.81 |
18.9M |
| 2022-09-22 |
16.65 |
17.30 |
16.61 |
17.23 |
22.7M |
| 2022-09-21 |
16.63 |
16.88 |
16.52 |
16.82 |
13.9M |
| 2022-09-20 |
16.52 |
16.98 |
16.32 |
16.71 |
15.5M |
| 2022-09-19 |
15.93 |
16.63 |
15.85 |
16.38 |
18.2M |
| 2022-09-16 |
16.77 |
16.97 |
15.99 |
16.09 |
24.5M |
| 2022-09-15 |
17.45 |
17.55 |
16.70 |
17.11 |
32.5M |
| 2022-09-14 |
17.21 |
17.59 |
16.98 |
17.15 |
22.3M |
| 2022-09-13 |
18.09 |
18.16 |
17.49 |
17.58 |
22.4M |
| 2022-09-09 |
17.92 |
18.20 |
17.60 |
18.07 |
20.3M |
| 2022-09-08 |
18.09 |
18.16 |
17.62 |
17.94 |
23.3M |
| 2022-09-07 |
17.95 |
18.81 |
17.68 |
18.40 |
31.5M |
| 2022-09-06 |
17.79 |
18.12 |
17.68 |
18.06 |
30.4M |
| 2022-09-05 |
17.40 |
18.16 |
17.27 |
17.87 |
30.3M |
| 2022-09-02 |
17.31 |
17.75 |
17.11 |
17.23 |
20.7M |
| 2022-09-01 |
16.96 |
18.08 |
16.89 |
17.50 |
37.0M |
| 2022-08-31 |
17.97 |
17.98 |
16.88 |
16.88 |
29.7M |
| 2022-08-30 |
19.01 |
19.15 |
17.71 |
17.87 |
41.0M |
| 2022-08-29 |
19.00 |
19.39 |
18.46 |
19.30 |
39.4M |
| 2022-08-26 |
19.93 |
19.93 |
18.98 |
19.32 |
57.4M |
| 2022-08-25 |
18.20 |
19.99 |
18.00 |
19.99 |
63.0M |
| 2022-08-24 |
18.21 |
18.55 |
17.95 |
18.17 |
33.6M |
| 2022-08-23 |
18.09 |
18.38 |
17.59 |
18.17 |
35.2M |
| 2022-08-22 |
17.50 |
18.30 |
17.48 |
18.18 |
40.1M |
| 2022-08-19 |
17.20 |
17.60 |
16.98 |
17.40 |
25.7M |
| 2022-08-18 |
17.20 |
17.45 |
16.88 |
17.05 |
14.6M |
| 2022-08-17 |
17.29 |
17.52 |
17.11 |
17.27 |
18.7M |
| 2022-08-16 |
17.31 |
17.33 |
16.87 |
17.25 |
23.3M |
| 2022-08-15 |
17.22 |
17.84 |
17.21 |
17.32 |
26.2M |
| 2022-08-12 |
16.90 |
17.66 |
16.90 |
17.34 |
26.7M |
| 2022-08-11 |
16.84 |
16.95 |
16.40 |
16.70 |
12.5M |
| 2022-08-10 |
16.42 |
16.74 |
16.35 |
16.62 |
18.6M |
| 2022-08-09 |
15.81 |
16.76 |
15.81 |
16.59 |
24.5M |
| 2022-08-08 |
15.62 |
16.04 |
15.38 |
15.97 |
11.4M |
| 2022-08-05 |
15.71 |
15.78 |
15.28 |
15.62 |
10.5M |
| 2022-08-04 |
15.58 |
15.78 |
15.30 |
15.61 |
10.3M |
| 2022-08-03 |
15.74 |
16.05 |
15.55 |
15.59 |
11.4M |
| 2022-08-02 |
16.29 |
16.38 |
15.52 |
15.75 |
17.4M |
| 2022-08-01 |
16.25 |
16.77 |
16.18 |
16.56 |
13.7M |
| 2022-07-29 |
17.04 |
17.10 |
16.34 |
16.41 |
17.5M |
| 2022-07-28 |
16.84 |
17.08 |
16.63 |
17.02 |
18.2M |
| 2022-07-27 |
16.52 |
16.81 |
16.39 |
16.60 |
12.3M |
| 2022-07-26 |
16.34 |
16.92 |
16.32 |
16.77 |
15.0M |
| 2022-07-25 |
16.28 |
16.69 |
16.26 |
16.50 |
13.6M |
| 2022-07-22 |
16.56 |
16.77 |
16.26 |
16.26 |
16.2M |
| 2022-07-21 |
17.41 |
17.41 |
16.60 |
16.66 |
25.4M |
| 2022-07-20 |
17.74 |
17.97 |
17.41 |
17.54 |
19.1M |
| 2022-07-19 |
17.59 |
18.02 |
17.50 |
17.82 |
23.4M |
| 2022-07-18 |
17.41 |
17.70 |
17.01 |
17.61 |
28.7M |
| 2022-07-15 |
17.52 |
18.34 |
17.17 |
17.24 |
31.0M |
| 2022-07-14 |
18.26 |
18.63 |
17.78 |
17.94 |
20.8M |
| 2022-07-13 |
18.14 |
18.48 |
17.50 |
18.26 |
27.6M |
| 2022-07-12 |
17.59 |
17.93 |
17.40 |
17.74 |
18.4M |
| 2022-07-11 |
17.80 |
18.08 |
17.33 |
17.69 |
24.2M |
| 2022-07-08 |
19.23 |
19.38 |
18.21 |
18.22 |
27.9M |
| 2022-07-07 |
18.00 |
19.18 |
17.70 |
18.97 |
47.1M |
| 2022-07-06 |
18.20 |
18.45 |
17.53 |
18.17 |
48.0M |
| 2022-07-05 |
18.12 |
19.60 |
18.07 |
19.38 |
65.7M |
| 2022-07-04 |
18.18 |
18.70 |
17.68 |
17.82 |
29.1M |
| 2022-07-01 |
17.76 |
18.50 |
17.03 |
18.30 |
36.6M |
| 2022-06-30 |
18.18 |
18.61 |
18.01 |
18.09 |
33.1M |
| 2022-06-29 |
18.48 |
19.41 |
18.31 |
18.40 |
51.0M |
| 2022-06-28 |
18.14 |
18.68 |
17.70 |
18.28 |
44.7M |
| 2022-06-27 |
17.00 |
18.38 |
16.91 |
18.26 |
56.0M |
| 2022-06-24 |
17.11 |
17.43 |
16.81 |
16.96 |
29.2M |
| 2022-06-23 |
16.80 |
17.33 |
16.49 |
17.30 |
35.1M |
| 2022-06-22 |
17.78 |
17.79 |
16.89 |
17.00 |
32.3M |
| 2022-06-21 |
17.74 |
18.01 |
17.26 |
17.57 |
41.3M |
| 2022-06-20 |
18.88 |
18.90 |
17.88 |
17.88 |
51.6M |
| 2022-06-17 |
19.75 |
20.04 |
19.26 |
19.87 |
36.2M |
| 2022-06-16 |
20.78 |
21.11 |
19.51 |
19.86 |
47.0M |
| 2022-06-15 |
22.00 |
22.33 |
20.84 |
20.85 |
48.9M |
| 2022-06-14 |
21.39 |
22.70 |
21.08 |
22.37 |
49.5M |
| 2022-06-13 |
21.60 |
22.07 |
20.80 |
21.81 |
52.4M |
| 2022-06-10 |
20.79 |
22.74 |
20.48 |
22.12 |
62.5M |
| 2022-06-09 |
20.89 |
21.94 |
20.18 |
20.90 |
77.4M |
| 2022-06-08 |
18.99 |
20.56 |
18.99 |
20.56 |
63.0M |
| 2022-06-07 |
18.30 |
19.28 |
18.18 |
18.69 |
45.8M |
| 2022-06-06 |
18.04 |
19.15 |
17.96 |
18.51 |
42.3M |
| 2022-06-02 |
18.70 |
18.75 |
18.00 |
18.11 |
40.0M |
| 2022-06-01 |
18.06 |
19.18 |
17.66 |
19.18 |
54.3M |
| 2022-05-31 |
18.46 |
18.59 |
17.60 |
18.38 |
49.8M |
| 2022-05-30 |
19.19 |
19.20 |
18.06 |
18.60 |
58.0M |
| 2022-05-27 |
18.58 |
19.69 |
18.37 |
19.25 |
81.1M |
| 2022-05-26 |
16.18 |
18.02 |
16.08 |
18.02 |
60.8M |
| 2022-05-25 |
15.90 |
16.60 |
15.53 |
16.38 |
39.4M |
| 2022-05-24 |
16.71 |
17.43 |
16.15 |
16.15 |
50.0M |
| 2022-05-23 |
17.08 |
17.68 |
16.56 |
16.63 |
52.8M |
| 2022-05-20 |
16.52 |
17.76 |
16.26 |
17.13 |
68.1M |
| 2022-05-19 |
16.36 |
16.56 |
15.87 |
16.49 |
54.5M |
| 2022-05-18 |
17.18 |
18.18 |
16.71 |
16.99 |
66.8M |
| 2022-05-17 |
17.00 |
18.27 |
16.46 |
17.65 |
102.7M |
| 2022-05-16 |
15.20 |
16.62 |
15.14 |
16.62 |
77.6M |
| 2022-05-13 |
15.01 |
15.58 |
14.73 |
15.11 |
51.0M |
| 2022-05-12 |
16.90 |
17.40 |
15.07 |
15.14 |
78.6M |
| 2022-05-11 |
15.36 |
17.04 |
15.30 |
16.68 |
78.8M |
| 2022-05-10 |
15.30 |
15.66 |
14.66 |
15.49 |
48.3M |
| 2022-05-09 |
16.18 |
16.45 |
15.13 |
15.86 |
62.1M |
| 2022-05-06 |
15.20 |
17.44 |
14.90 |
16.81 |
83.1M |
| 2022-05-05 |
15.48 |
16.08 |
14.86 |
15.85 |
61.4M |
| 2022-04-29 |
15.80 |
15.80 |
14.42 |
15.37 |
70.6M |
| 2022-04-28 |
14.80 |
16.36 |
14.58 |
16.00 |
79.1M |
| 2022-04-27 |
13.60 |
15.18 |
13.22 |
14.87 |
67.9M |
| 2022-04-26 |
13.92 |
16.70 |
13.92 |
13.92 |
73.4M |
| 2022-04-25 |
15.47 |
15.47 |
15.47 |
15.47 |
6.1M |
| 2022-04-22 |
15.66 |
17.19 |
15.33 |
17.19 |
91.7M |
| 2022-04-21 |
16.63 |
17.29 |
15.43 |
15.63 |
116.9M |
| 2022-04-20 |
16.10 |
16.10 |
16.10 |
16.10 |
35.5M |
| 2022-04-19 |
14.64 |
14.64 |
14.64 |
14.64 |
11.4M |
| 2022-04-18 |
13.31 |
13.31 |
13.31 |
13.31 |
4.1M |
| 2022-04-15 |
12.10 |
12.10 |
12.10 |
12.10 |
6.3M |
| 2022-04-14 |
10.58 |
11.10 |
10.45 |
11.00 |
18.9M |
| 2022-04-13 |
10.16 |
10.71 |
10.16 |
10.56 |
15.9M |
| 2022-04-12 |
10.00 |
10.35 |
10.00 |
10.20 |
7.8M |
| 2022-04-11 |
10.11 |
10.28 |
9.87 |
9.93 |
7.1M |
| 2022-04-08 |
10.11 |
10.39 |
9.97 |
10.18 |
6.7M |
| 2022-04-07 |
10.26 |
10.34 |
10.08 |
10.08 |
5.7M |
| 2022-04-06 |
10.16 |
10.32 |
10.07 |
10.26 |
8.2M |
| 2022-04-01 |
10.16 |
10.33 |
10.05 |
10.17 |
6.4M |
| 2022-03-31 |
10.09 |
10.27 |
10.06 |
10.18 |
5.9M |
| 2022-03-30 |
10.21 |
10.31 |
9.98 |
10.09 |
6.5M |
| 2022-03-29 |
10.27 |
10.30 |
10.10 |
10.20 |
6.3M |
| 2022-03-28 |
10.30 |
10.43 |
10.06 |
10.28 |
5.8M |
| 2022-03-25 |
10.24 |
10.39 |
10.16 |
10.26 |
6.3M |
| 2022-03-24 |
10.53 |
10.53 |
10.27 |
10.35 |
5.1M |
| 2022-03-23 |
10.34 |
10.62 |
10.26 |
10.38 |
5.4M |
| 2022-03-22 |
10.25 |
10.47 |
10.10 |
10.45 |
7.1M |
| 2022-03-21 |
10.08 |
10.24 |
9.98 |
10.17 |
6.3M |
| 2022-03-18 |
9.52 |
10.18 |
9.50 |
10.14 |
13.9M |
| 2022-03-17 |
9.40 |
9.62 |
9.30 |
9.52 |
8.6M |
| 2022-03-16 |
9.34 |
9.44 |
8.90 |
9.37 |
8.2M |
| 2022-03-15 |
10.03 |
10.03 |
9.21 |
9.24 |
11.3M |
| 2022-03-14 |
10.30 |
10.54 |
10.00 |
10.01 |
8.3M |
| 2022-03-11 |
10.44 |
10.60 |
10.18 |
10.45 |
7.0M |
| 2022-03-10 |
10.57 |
10.71 |
10.31 |
10.52 |
7.9M |
| 2022-03-09 |
10.51 |
10.85 |
10.12 |
10.58 |
10.9M |
| 2022-03-08 |
10.86 |
11.01 |
10.48 |
10.50 |
10.8M |
| 2022-03-07 |
11.30 |
11.33 |
10.85 |
10.92 |
12.0M |
| 2022-03-04 |
11.15 |
11.24 |
10.75 |
11.02 |
15.4M |
| 2022-03-03 |
10.76 |
11.20 |
10.76 |
11.12 |
16.7M |
| 2022-03-02 |
10.50 |
10.77 |
10.45 |
10.69 |
8.9M |
| 2022-03-01 |
10.30 |
10.47 |
10.27 |
10.44 |
5.6M |
| 2022-02-28 |
10.10 |
10.30 |
10.01 |
10.26 |
4.4M |
| 2022-02-25 |
10.08 |
10.36 |
9.97 |
10.10 |
7.0M |
| 2022-02-24 |
10.24 |
10.35 |
10.01 |
10.13 |
5.3M |
| 2022-02-23 |
10.40 |
10.47 |
10.22 |
10.32 |
4.4M |
| 2022-02-22 |
10.44 |
10.63 |
10.31 |
10.41 |
5.9M |
| 2022-02-21 |
10.42 |
10.55 |
10.35 |
10.51 |
6.3M |
| 2022-02-18 |
10.15 |
10.44 |
10.08 |
10.40 |
8.4M |
| 2022-02-17 |
10.09 |
10.14 |
10.01 |
10.09 |
3.9M |
| 2022-02-16 |
10.00 |
10.12 |
9.99 |
10.09 |
2.9M |
| 2022-02-15 |
10.01 |
10.05 |
9.94 |
10.00 |
3.3M |
| 2022-02-14 |
10.21 |
10.24 |
10.05 |
10.06 |
4.6M |
| 2022-02-11 |
10.29 |
10.42 |
10.16 |
10.21 |
7.7M |
| 2022-02-10 |
10.11 |
10.33 |
10.01 |
10.31 |
6.3M |
| 2022-02-09 |
10.10 |
10.30 |
10.03 |
10.17 |
6.3M |
| 2022-02-08 |
10.00 |
10.17 |
9.92 |
10.16 |
7.6M |
| 2022-02-07 |
9.66 |
9.89 |
9.66 |
9.83 |
5.1M |
| 2022-01-28 |
9.62 |
9.68 |
9.34 |
9.53 |
4.7M |
| 2022-01-27 |
9.84 |
9.94 |
9.62 |
9.62 |
4.6M |
| 2022-01-26 |
9.80 |
9.91 |
9.64 |
9.78 |
4.4M |
| 2022-01-25 |
10.21 |
10.29 |
9.70 |
9.73 |
9.0M |
| 2022-01-24 |
10.45 |
10.45 |
10.10 |
10.26 |
6.9M |
| 2022-01-21 |
10.54 |
10.55 |
10.35 |
10.49 |
8.3M |
| 2022-01-20 |
10.68 |
10.68 |
10.34 |
10.38 |
11.4M |
| 2022-01-19 |
10.35 |
11.22 |
10.34 |
10.81 |
18.2M |
| 2022-01-18 |
10.22 |
10.43 |
10.21 |
10.32 |
7.2M |
| 2022-01-17 |
10.33 |
10.42 |
10.10 |
10.30 |
12.9M |
| 2022-01-14 |
11.18 |
11.18 |
10.73 |
10.76 |
10.7M |
| 2022-01-13 |
11.24 |
11.46 |
11.24 |
11.24 |
9.6M |
| 2022-01-12 |
11.19 |
11.30 |
11.18 |
11.25 |
5.2M |
| 2022-01-11 |
11.22 |
11.31 |
11.12 |
11.16 |
6.7M |
| 2022-01-10 |
11.22 |
11.33 |
11.15 |
11.32 |
6.0M |
| 2022-01-07 |
11.31 |
11.45 |
11.22 |
11.26 |
8.2M |
| 2022-01-06 |
11.21 |
11.48 |
11.15 |
11.33 |
9.0M |
| 2022-01-05 |
11.52 |
11.60 |
11.23 |
11.26 |
11.6M |
| 2022-01-04 |
11.81 |
12.31 |
11.51 |
11.60 |
22.2M |