| 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 |
| 2023-12-29 |
15.64 |
15.85 |
15.60 |
15.76 |
9.3M |
| 2023-12-28 |
15.27 |
15.77 |
15.13 |
15.63 |
8.6M |
| 2023-12-27 |
15.13 |
15.44 |
15.03 |
15.38 |
7.8M |
| 2023-12-26 |
15.32 |
15.46 |
15.01 |
15.13 |
5.5M |
| 2023-12-25 |
15.41 |
15.57 |
15.31 |
15.36 |
3.7M |
| 2023-12-22 |
15.66 |
15.79 |
15.33 |
15.41 |
5.4M |
| 2023-12-21 |
15.39 |
15.73 |
15.30 |
15.66 |
6.7M |
| 2023-12-20 |
15.74 |
15.84 |
15.50 |
15.50 |
4.5M |
| 2023-12-19 |
15.64 |
15.89 |
15.61 |
15.72 |
4.5M |
| 2023-12-18 |
15.87 |
16.00 |
15.64 |
15.69 |
6.0M |
| 2023-12-15 |
16.19 |
16.33 |
15.89 |
16.00 |
5.9M |
| 2023-12-14 |
16.35 |
16.46 |
16.16 |
16.22 |
4.9M |
| 2023-12-13 |
16.52 |
16.57 |
16.20 |
16.30 |
5.7M |
| 2023-12-12 |
16.81 |
16.95 |
16.51 |
16.58 |
9.5M |
| 2023-12-11 |
16.60 |
16.75 |
16.21 |
16.60 |
10.1M |
| 2023-12-08 |
16.50 |
16.82 |
16.41 |
16.55 |
8.1M |
| 2023-12-07 |
16.79 |
16.79 |
16.39 |
16.48 |
9.9M |
| 2023-12-06 |
16.88 |
17.10 |
16.70 |
16.84 |
7.9M |
| 2023-12-05 |
17.29 |
17.43 |
16.94 |
16.94 |
7.9M |
| 2023-12-04 |
17.68 |
17.68 |
17.31 |
17.34 |
9.5M |
| 2023-12-01 |
17.56 |
17.65 |
17.34 |
17.58 |
10.6M |
| 2023-11-30 |
17.98 |
18.04 |
17.37 |
17.60 |
11.4M |
| 2023-11-29 |
18.03 |
18.50 |
17.95 |
18.05 |
12.0M |
| 2023-11-28 |
17.78 |
18.34 |
17.74 |
18.10 |
13.2M |
| 2023-11-27 |
17.59 |
17.98 |
17.51 |
17.85 |
12.6M |
| 2023-11-24 |
18.15 |
18.20 |
17.55 |
17.58 |
16.2M |
| 2023-11-23 |
18.33 |
18.60 |
18.00 |
18.26 |
18.4M |
| 2023-11-22 |
18.25 |
19.09 |
18.25 |
18.53 |
26.2M |
| 2023-11-21 |
19.11 |
19.57 |
18.46 |
18.55 |
30.1M |
| 2023-11-20 |
19.58 |
19.78 |
18.78 |
19.10 |
39.9M |
| 2023-11-17 |
18.25 |
19.39 |
18.25 |
19.19 |
39.2M |
| 2023-11-16 |
18.35 |
18.56 |
18.24 |
18.30 |
20.8M |
| 2023-11-15 |
18.71 |
19.19 |
18.38 |
18.63 |
25.7M |
| 2023-11-14 |
18.40 |
18.70 |
18.30 |
18.58 |
23.4M |
| 2023-11-13 |
19.00 |
19.15 |
18.50 |
18.72 |
31.5M |
| 2023-11-10 |
18.70 |
19.72 |
18.70 |
19.12 |
33.7M |
| 2023-11-09 |
19.50 |
20.15 |
19.10 |
19.36 |
61.2M |
| 2023-11-08 |
18.70 |
20.39 |
18.25 |
19.46 |
70.2M |
| 2023-11-07 |
18.80 |
19.79 |
18.60 |
18.93 |
51.1M |
| 2023-11-06 |
19.21 |
19.50 |
18.30 |
19.20 |
62.6M |
| 2023-11-03 |
17.96 |
19.40 |
17.60 |
19.16 |
48.3M |
| 2023-11-02 |
18.51 |
18.82 |
17.37 |
17.60 |
37.6M |
| 2023-11-01 |
17.50 |
18.91 |
17.47 |
18.04 |
51.9M |
| 2023-10-31 |
17.75 |
18.36 |
17.45 |
17.70 |
51.0M |
| 2023-10-30 |
14.85 |
17.55 |
14.82 |
17.17 |
41.4M |
| 2023-10-27 |
14.30 |
15.36 |
14.18 |
15.03 |
14.6M |
| 2023-10-26 |
14.07 |
14.42 |
13.96 |
14.41 |
8.7M |
| 2023-10-25 |
14.96 |
15.06 |
13.90 |
14.22 |
20.4M |
| 2023-10-24 |
14.75 |
15.30 |
14.63 |
15.00 |
7.7M |
| 2023-10-23 |
15.13 |
15.26 |
14.65 |
14.70 |
6.4M |
| 2023-10-20 |
15.54 |
15.75 |
15.20 |
15.25 |
4.2M |
| 2023-10-19 |
15.32 |
15.98 |
15.01 |
15.58 |
6.5M |
| 2023-10-18 |
15.88 |
16.18 |
15.45 |
15.45 |
5.7M |
| 2023-10-17 |
15.93 |
16.02 |
15.77 |
15.90 |
3.6M |
| 2023-10-16 |
16.30 |
16.35 |
15.80 |
15.88 |
5.9M |
| 2023-10-13 |
16.15 |
16.42 |
16.13 |
16.30 |
5.5M |
| 2023-10-12 |
16.25 |
16.34 |
16.01 |
16.28 |
6.0M |
| 2023-10-11 |
16.10 |
16.38 |
16.07 |
16.24 |
7.4M |
| 2023-10-10 |
16.01 |
16.28 |
15.91 |
16.10 |
7.3M |
| 2023-10-09 |
16.00 |
16.14 |
15.85 |
15.98 |
5.4M |
| 2023-09-28 |
15.66 |
16.09 |
15.66 |
16.01 |
7.0M |
| 2023-09-27 |
15.68 |
15.90 |
15.63 |
15.69 |
5.2M |
| 2023-09-26 |
15.90 |
15.96 |
15.63 |
15.68 |
7.1M |
| 2023-09-25 |
15.99 |
16.11 |
15.76 |
15.99 |
6.2M |
| 2023-09-22 |
15.65 |
16.08 |
15.63 |
16.04 |
6.4M |
| 2023-09-21 |
15.69 |
16.03 |
15.69 |
15.80 |
6.0M |
| 2023-09-20 |
16.03 |
16.25 |
15.80 |
15.83 |
7.5M |
| 2023-09-19 |
16.40 |
16.50 |
16.00 |
16.15 |
8.4M |
| 2023-09-18 |
16.50 |
16.70 |
16.39 |
16.45 |
9.3M |
| 2023-09-15 |
17.00 |
17.05 |
16.58 |
16.76 |
12.2M |
| 2023-09-14 |
17.46 |
17.60 |
16.65 |
17.16 |
18.1M |
| 2023-09-13 |
16.77 |
17.43 |
16.75 |
17.33 |
20.1M |
| 2023-09-12 |
16.82 |
17.00 |
16.69 |
16.88 |
9.9M |
| 2023-09-11 |
16.85 |
17.54 |
16.72 |
17.11 |
16.5M |
| 2023-09-08 |
16.68 |
17.48 |
16.68 |
16.94 |
19.0M |
| 2023-09-07 |
17.32 |
17.32 |
16.66 |
16.69 |
20.9M |
| 2023-09-06 |
16.22 |
17.78 |
16.22 |
17.54 |
33.8M |
| 2023-09-05 |
16.05 |
16.74 |
15.97 |
16.46 |
15.0M |
| 2023-09-04 |
15.79 |
16.07 |
15.70 |
16.06 |
4.6M |
| 2023-09-01 |
15.84 |
16.05 |
15.67 |
15.72 |
6.0M |
| 2023-08-31 |
15.70 |
16.33 |
15.66 |
16.05 |
11.3M |
| 2023-08-30 |
15.56 |
16.06 |
15.52 |
15.76 |
7.3M |
| 2023-08-29 |
14.82 |
15.64 |
14.81 |
15.56 |
7.5M |
| 2023-08-28 |
15.71 |
16.00 |
14.92 |
14.95 |
7.6M |
| 2023-08-25 |
14.95 |
15.25 |
14.81 |
14.88 |
7.0M |
| 2023-08-24 |
14.87 |
15.05 |
14.57 |
14.89 |
5.6M |
| 2023-08-23 |
15.09 |
15.09 |
14.74 |
14.76 |
5.9M |
| 2023-08-22 |
16.04 |
16.19 |
14.57 |
15.13 |
17.5M |
| 2023-08-21 |
16.33 |
16.50 |
16.03 |
16.03 |
4.3M |
| 2023-08-18 |
16.59 |
16.68 |
16.40 |
16.40 |
3.4M |
| 2023-08-17 |
16.34 |
16.62 |
16.30 |
16.59 |
3.6M |
| 2023-08-16 |
16.55 |
16.63 |
16.41 |
16.41 |
2.5M |
| 2023-08-15 |
16.71 |
16.79 |
16.39 |
16.53 |
3.1M |
| 2023-08-14 |
16.51 |
16.72 |
16.37 |
16.70 |
4.0M |
| 2023-08-11 |
17.11 |
17.11 |
16.65 |
16.67 |
5.3M |
| 2023-08-10 |
17.01 |
17.16 |
16.95 |
17.10 |
2.6M |
| 2023-08-09 |
17.16 |
17.25 |
17.01 |
17.01 |
3.8M |
| 2023-08-08 |
17.33 |
17.37 |
17.13 |
17.18 |
3.7M |
| 2023-08-07 |
17.57 |
17.57 |
17.28 |
17.33 |
4.0M |
| 2023-08-04 |
17.44 |
17.63 |
17.37 |
17.49 |
5.4M |
| 2023-08-03 |
17.55 |
17.55 |
17.21 |
17.45 |
6.2M |
| 2023-08-02 |
17.53 |
17.77 |
17.50 |
17.60 |
6.0M |
| 2023-08-01 |
17.69 |
17.69 |
17.51 |
17.54 |
4.8M |
| 2023-07-31 |
17.52 |
17.78 |
17.46 |
17.67 |
6.1M |
| 2023-07-28 |
17.49 |
17.62 |
17.25 |
17.48 |
6.2M |
| 2023-07-27 |
17.87 |
17.95 |
17.40 |
17.49 |
7.1M |
| 2023-07-26 |
18.05 |
18.18 |
17.79 |
17.87 |
6.9M |
| 2023-07-25 |
18.20 |
18.35 |
17.97 |
18.14 |
9.1M |
| 2023-07-24 |
17.86 |
18.10 |
17.78 |
17.82 |
6.5M |
| 2023-07-21 |
18.00 |
18.30 |
17.79 |
17.87 |
9.1M |
| 2023-07-20 |
18.50 |
18.65 |
18.07 |
18.14 |
9.8M |
| 2023-07-19 |
18.45 |
18.75 |
18.22 |
18.35 |
11.7M |
| 2023-07-18 |
18.80 |
19.30 |
18.60 |
18.63 |
16.7M |
| 2023-07-17 |
18.86 |
19.50 |
18.79 |
18.99 |
21.8M |
| 2023-07-14 |
19.31 |
19.63 |
18.88 |
19.05 |
37.8M |
| 2023-07-13 |
17.48 |
19.20 |
17.28 |
18.81 |
40.1M |
| 2023-07-12 |
17.37 |
17.94 |
17.25 |
17.57 |
15.7M |
| 2023-07-11 |
16.97 |
17.33 |
16.90 |
17.33 |
5.0M |
| 2023-07-10 |
17.19 |
17.26 |
16.88 |
16.93 |
4.8M |
| 2023-07-07 |
17.27 |
17.27 |
17.00 |
17.11 |
4.3M |
| 2023-07-06 |
17.31 |
17.52 |
17.12 |
17.30 |
4.4M |
| 2023-07-05 |
17.44 |
17.54 |
17.30 |
17.31 |
4.7M |
| 2023-07-04 |
17.41 |
17.59 |
17.31 |
17.50 |
5.7M |
| 2023-07-03 |
17.39 |
17.86 |
17.34 |
17.36 |
10.9M |
| 2023-06-30 |
16.74 |
17.28 |
16.66 |
17.19 |
8.5M |
| 2023-06-29 |
16.55 |
16.84 |
16.55 |
16.74 |
4.8M |
| 2023-06-28 |
16.54 |
16.73 |
16.07 |
16.71 |
7.8M |
| 2023-06-27 |
16.51 |
16.72 |
16.45 |
16.60 |
3.4M |
| 2023-06-26 |
16.62 |
16.78 |
16.32 |
16.40 |
6.1M |
| 2023-06-21 |
17.17 |
17.17 |
16.63 |
16.63 |
8.4M |
| 2023-06-20 |
17.18 |
17.34 |
17.08 |
17.20 |
6.3M |
| 2023-06-19 |
17.17 |
17.53 |
17.17 |
17.34 |
9.3M |
| 2023-06-16 |
17.11 |
17.27 |
16.88 |
17.22 |
6.7M |
| 2023-06-15 |
17.03 |
17.27 |
17.01 |
17.15 |
6.1M |
| 2023-06-14 |
17.20 |
17.20 |
17.01 |
17.07 |
5.1M |
| 2023-06-13 |
16.96 |
17.22 |
16.90 |
17.20 |
5.3M |
| 2023-06-12 |
16.82 |
17.10 |
16.76 |
17.02 |
5.2M |
| 2023-06-09 |
16.80 |
16.93 |
16.64 |
16.83 |
4.2M |
| 2023-06-08 |
17.02 |
17.03 |
16.53 |
16.81 |
5.7M |
| 2023-06-07 |
17.10 |
17.35 |
16.96 |
17.02 |
5.5M |
| 2023-06-06 |
17.56 |
17.61 |
17.13 |
17.14 |
6.0M |
| 2023-06-05 |
17.86 |
18.02 |
17.59 |
17.64 |
4.5M |
| 2023-06-02 |
17.60 |
17.84 |
17.57 |
17.76 |
6.0M |
| 2023-06-01 |
17.40 |
17.82 |
17.22 |
17.65 |
6.4M |
| 2023-05-31 |
17.63 |
17.64 |
17.17 |
17.49 |
8.2M |
| 2023-05-30 |
17.54 |
17.68 |
17.38 |
17.64 |
6.2M |
| 2023-05-29 |
17.99 |
18.05 |
17.61 |
17.62 |
6.8M |
| 2023-05-26 |
17.93 |
18.03 |
17.70 |
17.88 |
5.9M |
| 2023-05-25 |
17.83 |
17.95 |
17.62 |
17.94 |
8.1M |
| 2023-05-24 |
17.32 |
18.23 |
17.27 |
17.90 |
14.3M |
| 2023-05-23 |
17.55 |
17.61 |
17.32 |
17.34 |
4.9M |
| 2023-05-22 |
17.70 |
17.79 |
17.45 |
17.61 |
7.5M |
| 2023-05-19 |
17.25 |
17.75 |
17.18 |
17.62 |
11.8M |
| 2023-05-18 |
17.00 |
17.27 |
17.00 |
17.19 |
6.5M |
| 2023-05-17 |
16.98 |
17.22 |
16.91 |
17.04 |
5.4M |
| 2023-05-16 |
17.03 |
17.15 |
16.82 |
16.98 |
5.3M |
| 2023-05-15 |
16.67 |
17.01 |
16.59 |
16.97 |
5.5M |
| 2023-05-12 |
17.06 |
17.26 |
16.65 |
16.67 |
8.5M |
| 2023-05-11 |
17.05 |
17.45 |
17.05 |
17.09 |
6.5M |
| 2023-05-10 |
17.35 |
17.49 |
17.12 |
17.38 |
7.1M |
| 2023-05-09 |
17.61 |
17.88 |
17.31 |
17.36 |
8.4M |
| 2023-05-08 |
17.50 |
17.66 |
17.36 |
17.59 |
5.9M |
| 2023-05-05 |
17.95 |
18.09 |
17.37 |
17.50 |
9.0M |
| 2023-05-04 |
18.09 |
18.18 |
17.79 |
17.91 |
7.7M |
| 2023-04-28 |
17.84 |
18.39 |
17.83 |
18.24 |
10.5M |
| 2023-04-27 |
17.68 |
18.24 |
17.35 |
17.84 |
13.7M |
| 2023-04-26 |
18.28 |
18.62 |
18.01 |
18.07 |
11.3M |
| 2023-04-25 |
18.96 |
19.00 |
18.13 |
18.34 |
12.9M |
| 2023-04-24 |
19.07 |
19.27 |
18.77 |
18.96 |
11.0M |
| 2023-04-21 |
20.52 |
20.54 |
19.05 |
19.07 |
22.6M |
| 2023-04-20 |
20.20 |
20.60 |
20.13 |
20.49 |
12.1M |
| 2023-04-19 |
20.35 |
20.74 |
20.22 |
20.28 |
11.3M |
| 2023-04-18 |
20.57 |
20.59 |
20.10 |
20.42 |
9.4M |
| 2023-04-17 |
20.94 |
21.15 |
20.45 |
20.63 |
12.1M |
| 2023-04-14 |
20.50 |
21.23 |
20.29 |
21.03 |
18.8M |
| 2023-04-13 |
21.08 |
21.16 |
20.30 |
20.34 |
18.4M |
| 2023-04-12 |
21.08 |
21.30 |
20.72 |
21.26 |
15.0M |
| 2023-04-11 |
20.99 |
21.27 |
20.65 |
21.07 |
16.0M |
| 2023-04-10 |
22.37 |
22.42 |
20.92 |
21.03 |
27.0M |
| 2023-04-07 |
22.36 |
22.38 |
21.79 |
22.17 |
19.2M |
| 2023-04-06 |
21.41 |
22.58 |
21.31 |
22.19 |
33.7M |
| 2023-04-04 |
21.70 |
22.65 |
21.40 |
21.54 |
38.0M |
| 2023-04-03 |
21.20 |
21.96 |
20.86 |
21.91 |
34.2M |
| 2023-03-31 |
20.39 |
21.42 |
20.39 |
21.09 |
30.2M |
| 2023-03-30 |
20.64 |
20.94 |
20.11 |
20.21 |
16.0M |
| 2023-03-29 |
20.55 |
21.03 |
20.00 |
20.79 |
20.6M |
| 2023-03-28 |
21.10 |
21.55 |
20.40 |
20.41 |
25.5M |
| 2023-03-27 |
21.10 |
22.45 |
21.10 |
21.12 |
38.2M |
| 2023-03-24 |
20.48 |
20.89 |
20.29 |
20.83 |
20.5M |
| 2023-03-23 |
20.20 |
20.57 |
19.95 |
20.45 |
16.4M |
| 2023-03-22 |
20.41 |
20.50 |
20.13 |
20.40 |
13.1M |
| 2023-03-21 |
20.36 |
20.48 |
20.05 |
20.32 |
13.9M |
| 2023-03-20 |
20.40 |
20.67 |
20.09 |
20.50 |
21.1M |
| 2023-03-17 |
20.04 |
20.58 |
19.79 |
20.39 |
24.0M |
| 2023-03-16 |
19.51 |
20.23 |
19.47 |
20.02 |
22.1M |
| 2023-03-15 |
19.58 |
20.02 |
19.33 |
19.68 |
19.4M |
| 2023-03-14 |
18.97 |
19.50 |
18.57 |
19.39 |
17.5M |
| 2023-03-13 |
19.13 |
19.85 |
18.87 |
19.01 |
13.9M |
| 2023-03-10 |
19.62 |
19.96 |
19.10 |
19.13 |
18.2M |
| 2023-03-09 |
19.36 |
20.45 |
19.36 |
19.68 |
28.8M |
| 2023-03-08 |
18.40 |
19.60 |
18.39 |
19.43 |
15.3M |
| 2023-03-07 |
19.24 |
19.40 |
18.49 |
18.49 |
11.1M |
| 2023-03-06 |
19.62 |
19.62 |
19.15 |
19.26 |
7.9M |
| 2023-03-03 |
19.88 |
20.15 |
19.50 |
19.68 |
8.4M |
| 2023-03-02 |
19.48 |
20.00 |
19.46 |
19.65 |
9.4M |
| 2023-03-01 |
19.30 |
19.55 |
19.08 |
19.54 |
7.8M |
| 2023-02-28 |
19.38 |
19.39 |
18.89 |
19.30 |
6.5M |
| 2023-02-27 |
19.40 |
19.45 |
19.00 |
19.18 |
7.2M |
| 2023-02-24 |
19.38 |
19.69 |
19.37 |
19.40 |
6.0M |
| 2023-02-23 |
19.58 |
19.76 |
19.24 |
19.34 |
8.9M |
| 2023-02-22 |
19.54 |
19.95 |
19.51 |
19.67 |
7.2M |
| 2023-02-21 |
19.80 |
20.03 |
19.46 |
19.75 |
10.7M |
| 2023-02-20 |
19.62 |
20.02 |
19.24 |
19.91 |
14.6M |
| 2023-02-17 |
20.19 |
20.34 |
19.50 |
19.65 |
16.3M |
| 2023-02-16 |
20.70 |
21.06 |
19.86 |
20.10 |
22.3M |
| 2023-02-15 |
20.16 |
21.30 |
20.00 |
20.86 |
25.0M |
| 2023-02-14 |
19.55 |
20.55 |
19.55 |
20.20 |
22.0M |
| 2023-02-13 |
19.33 |
19.63 |
19.16 |
19.58 |
11.8M |
| 2023-02-10 |
19.69 |
19.80 |
19.21 |
19.38 |
13.3M |
| 2023-02-09 |
19.19 |
19.68 |
18.95 |
19.68 |
15.1M |
| 2023-02-08 |
19.28 |
19.75 |
19.11 |
19.19 |
20.6M |
| 2023-02-07 |
18.80 |
19.47 |
18.60 |
19.39 |
21.4M |
| 2023-02-06 |
18.55 |
18.68 |
18.36 |
18.67 |
8.3M |
| 2023-02-03 |
18.57 |
18.72 |
18.25 |
18.60 |
10.0M |
| 2023-02-02 |
18.67 |
18.87 |
18.46 |
18.57 |
11.5M |
| 2023-02-01 |
18.38 |
18.63 |
18.30 |
18.59 |
10.0M |
| 2023-01-31 |
18.04 |
18.31 |
18.00 |
18.30 |
8.4M |
| 2023-01-30 |
18.38 |
18.54 |
18.10 |
18.11 |
10.5M |
| 2023-01-20 |
17.98 |
18.09 |
17.93 |
18.08 |
7.2M |
| 2023-01-19 |
17.73 |
18.07 |
17.63 |
18.02 |
8.2M |
| 2023-01-18 |
17.85 |
17.87 |
17.70 |
17.73 |
4.7M |
| 2023-01-17 |
17.73 |
18.03 |
17.70 |
17.75 |
6.5M |
| 2023-01-16 |
17.32 |
17.85 |
17.32 |
17.74 |
8.4M |
| 2023-01-13 |
17.41 |
17.50 |
17.19 |
17.39 |
5.2M |
| 2023-01-12 |
17.41 |
17.64 |
17.35 |
17.41 |
5.4M |
| 2023-01-11 |
17.71 |
18.25 |
17.46 |
17.51 |
8.4M |
| 2023-01-10 |
17.66 |
17.85 |
17.52 |
17.74 |
6.2M |
| 2023-01-09 |
17.78 |
17.95 |
17.61 |
17.74 |
6.9M |
| 2023-01-06 |
17.45 |
17.80 |
17.43 |
17.74 |
8.9M |
| 2023-01-05 |
17.35 |
17.65 |
17.25 |
17.53 |
8.3M |
| 2023-01-04 |
17.42 |
17.67 |
17.16 |
17.34 |
6.9M |
| 2023-01-03 |
17.18 |
17.54 |
17.02 |
17.50 |
7.6M |