| 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 |
| 2021-12-31 |
16.31 |
16.43 |
15.91 |
15.93 |
3.8M |
| 2021-12-30 |
15.92 |
16.55 |
15.91 |
16.27 |
3.7M |
| 2021-12-29 |
16.31 |
16.39 |
15.90 |
16.01 |
3.1M |
| 2021-12-28 |
16.14 |
16.48 |
15.70 |
16.43 |
5.0M |
| 2021-12-27 |
16.01 |
16.32 |
15.94 |
16.14 |
2.6M |
| 2021-12-24 |
16.71 |
16.79 |
16.00 |
16.05 |
5.2M |
| 2021-12-23 |
17.01 |
17.50 |
16.66 |
16.71 |
6.6M |
| 2021-12-22 |
17.50 |
18.50 |
17.27 |
17.28 |
9.8M |
| 2021-12-21 |
17.42 |
17.64 |
16.93 |
17.48 |
8.2M |
| 2021-12-20 |
17.60 |
18.57 |
16.98 |
17.78 |
18.1M |
| 2021-12-17 |
16.00 |
17.81 |
15.99 |
17.81 |
15.5M |
| 2021-12-16 |
16.33 |
16.39 |
16.08 |
16.19 |
3.7M |
| 2021-12-15 |
15.89 |
16.35 |
15.64 |
16.34 |
6.1M |
| 2021-12-14 |
15.80 |
15.99 |
15.65 |
15.88 |
3.5M |
| 2021-12-13 |
15.99 |
16.48 |
15.88 |
15.88 |
5.8M |
| 2021-12-10 |
16.50 |
16.53 |
15.94 |
16.05 |
6.1M |
| 2021-12-09 |
15.76 |
16.80 |
15.53 |
16.29 |
11.4M |
| 2021-12-08 |
16.15 |
16.48 |
15.70 |
15.73 |
12.6M |
| 2021-12-07 |
14.55 |
16.02 |
14.55 |
16.02 |
9.3M |
| 2021-12-06 |
15.14 |
15.14 |
14.55 |
14.56 |
3.2M |
| 2021-12-03 |
15.10 |
15.46 |
15.08 |
15.15 |
4.2M |
| 2021-12-02 |
15.19 |
15.38 |
14.93 |
15.07 |
3.2M |
| 2021-12-01 |
14.72 |
15.29 |
14.60 |
15.18 |
4.1M |
| 2021-11-30 |
14.51 |
14.78 |
14.51 |
14.66 |
1.5M |
| 2021-11-29 |
14.50 |
14.68 |
14.40 |
14.48 |
1.6M |
| 2021-11-26 |
14.80 |
14.89 |
14.66 |
14.68 |
1.7M |
| 2021-11-25 |
14.95 |
14.98 |
14.76 |
14.80 |
1.7M |
| 2021-11-24 |
14.79 |
14.99 |
14.74 |
14.94 |
2.2M |
| 2021-11-23 |
14.90 |
15.04 |
14.73 |
14.82 |
2.7M |
| 2021-11-22 |
15.36 |
15.38 |
14.92 |
14.97 |
4.1M |
| 2021-11-19 |
14.99 |
15.41 |
14.81 |
15.37 |
4.5M |
| 2021-11-18 |
14.55 |
15.06 |
14.27 |
15.05 |
5.3M |
| 2021-11-17 |
14.48 |
14.65 |
14.44 |
14.59 |
1.8M |
| 2021-11-16 |
14.62 |
14.85 |
14.49 |
14.55 |
3.6M |
| 2021-11-15 |
14.31 |
14.55 |
14.27 |
14.51 |
2.8M |
| 2021-11-12 |
14.17 |
14.33 |
14.05 |
14.30 |
2.3M |
| 2021-11-11 |
13.99 |
14.30 |
13.95 |
14.19 |
2.4M |
| 2021-11-10 |
14.00 |
14.07 |
13.75 |
14.03 |
1.9M |
| 2021-11-09 |
14.14 |
14.18 |
13.93 |
13.99 |
1.8M |
| 2021-11-08 |
14.05 |
14.20 |
13.79 |
14.14 |
2.4M |
| 2021-11-05 |
13.78 |
14.19 |
13.69 |
13.91 |
2.8M |
| 2021-11-04 |
13.68 |
13.83 |
13.61 |
13.78 |
1.5M |
| 2021-11-03 |
13.46 |
13.73 |
13.41 |
13.73 |
1.5M |
| 2021-11-02 |
13.82 |
13.96 |
13.30 |
13.47 |
2.2M |
| 2021-11-01 |
13.62 |
14.02 |
13.50 |
13.88 |
2.1M |
| 2021-10-29 |
13.36 |
13.64 |
13.26 |
13.60 |
2.0M |
| 2021-10-28 |
13.72 |
13.86 |
13.20 |
13.35 |
2.8M |
| 2021-10-27 |
13.97 |
14.26 |
13.67 |
13.70 |
2.5M |
| 2021-10-26 |
14.42 |
14.42 |
14.00 |
14.02 |
3.0M |
| 2021-10-25 |
14.95 |
14.96 |
13.47 |
14.38 |
3.7M |
| 2021-10-22 |
14.85 |
15.22 |
14.85 |
14.97 |
2.9M |
| 2021-10-21 |
14.81 |
15.06 |
14.81 |
14.85 |
2.0M |
| 2021-10-20 |
15.03 |
15.08 |
14.75 |
14.95 |
3.0M |
| 2021-10-19 |
15.23 |
15.23 |
15.00 |
15.03 |
2.9M |
| 2021-10-18 |
15.20 |
15.49 |
15.10 |
15.26 |
2.8M |
| 2021-10-15 |
15.70 |
15.93 |
15.30 |
15.30 |
3.7M |
| 2021-10-14 |
15.90 |
16.01 |
15.54 |
15.80 |
4.4M |
| 2021-10-13 |
15.50 |
16.15 |
15.50 |
16.06 |
6.6M |
| 2021-10-12 |
15.20 |
16.11 |
15.06 |
15.77 |
7.4M |
| 2021-10-11 |
15.07 |
15.22 |
14.92 |
15.16 |
3.5M |
| 2021-10-08 |
15.19 |
15.24 |
14.84 |
15.12 |
4.6M |
| 2021-09-30 |
14.65 |
15.29 |
14.65 |
15.01 |
4.3M |
| 2021-09-29 |
15.44 |
15.67 |
14.99 |
15.00 |
6.4M |
| 2021-09-28 |
15.75 |
16.33 |
15.60 |
15.68 |
7.3M |
| 2021-09-27 |
16.20 |
16.88 |
16.08 |
16.08 |
9.3M |
| 2021-09-24 |
18.09 |
18.57 |
17.87 |
17.87 |
7.3M |
| 2021-09-23 |
22.72 |
22.72 |
19.83 |
19.85 |
21.6M |
| 2021-09-22 |
21.97 |
21.97 |
21.97 |
21.97 |
2.4M |
| 2021-09-17 |
16.64 |
19.97 |
16.64 |
19.97 |
1.0M |