| 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 |
14.28 |
14.35 |
13.98 |
14.00 |
19.1M |
| 2022-12-29 |
14.36 |
14.55 |
14.24 |
14.26 |
16.4M |
| 2022-12-28 |
14.32 |
14.69 |
14.24 |
14.43 |
27.7M |
| 2022-12-27 |
14.06 |
14.46 |
13.94 |
14.43 |
24.9M |
| 2022-12-26 |
13.90 |
14.06 |
13.82 |
14.03 |
13.9M |
| 2022-12-23 |
13.40 |
14.04 |
13.40 |
13.91 |
22.3M |
| 2022-12-22 |
14.06 |
14.08 |
13.53 |
13.55 |
21.3M |
| 2022-12-21 |
14.10 |
14.24 |
13.81 |
13.93 |
16.2M |
| 2022-12-20 |
14.27 |
14.31 |
14.02 |
14.15 |
14.8M |
| 2022-12-19 |
14.30 |
14.73 |
14.10 |
14.18 |
28.0M |
| 2022-12-16 |
14.61 |
14.67 |
14.29 |
14.39 |
20.6M |
| 2022-12-15 |
14.69 |
14.79 |
14.38 |
14.78 |
22.3M |
| 2022-12-14 |
14.84 |
15.11 |
14.69 |
14.75 |
24.7M |
| 2022-12-13 |
14.55 |
15.20 |
14.54 |
14.90 |
48.8M |
| 2022-12-12 |
14.96 |
14.96 |
14.55 |
14.60 |
26.2M |
| 2022-12-09 |
14.80 |
15.09 |
14.73 |
15.02 |
24.6M |
| 2022-12-08 |
14.91 |
15.03 |
14.76 |
14.81 |
17.7M |
| 2022-12-07 |
14.91 |
15.13 |
14.90 |
14.95 |
23.6M |
| 2022-12-06 |
14.90 |
15.04 |
14.80 |
14.98 |
24.2M |
| 2022-12-05 |
14.51 |
15.14 |
14.48 |
15.03 |
44.0M |
| 2022-12-02 |
14.67 |
14.75 |
14.44 |
14.49 |
21.7M |
| 2022-12-01 |
14.77 |
14.87 |
14.67 |
14.72 |
26.5M |
| 2022-11-30 |
14.62 |
14.68 |
14.47 |
14.57 |
19.9M |
| 2022-11-29 |
14.17 |
14.73 |
14.17 |
14.62 |
27.7M |
| 2022-11-28 |
13.99 |
14.18 |
13.80 |
14.15 |
17.0M |
| 2022-11-25 |
14.35 |
14.36 |
14.20 |
14.25 |
15.1M |
| 2022-11-24 |
14.46 |
14.55 |
14.33 |
14.37 |
16.3M |
| 2022-11-23 |
14.27 |
14.47 |
14.20 |
14.43 |
21.0M |
| 2022-11-22 |
14.45 |
14.59 |
14.22 |
14.27 |
27.4M |
| 2022-11-21 |
14.48 |
14.63 |
14.21 |
14.54 |
19.4M |
| 2022-11-18 |
15.03 |
15.07 |
14.60 |
14.60 |
28.6M |
| 2022-11-17 |
15.21 |
15.24 |
14.80 |
15.00 |
29.6M |
| 2022-11-16 |
15.41 |
15.54 |
15.25 |
15.26 |
25.6M |
| 2022-11-15 |
14.86 |
15.44 |
14.65 |
15.40 |
38.9M |
| 2022-11-14 |
15.16 |
15.47 |
14.82 |
14.90 |
35.8M |
| 2022-11-11 |
15.44 |
15.51 |
15.06 |
15.13 |
38.6M |
| 2022-11-10 |
15.21 |
15.28 |
14.92 |
14.96 |
31.1M |
| 2022-11-09 |
15.57 |
15.65 |
15.29 |
15.31 |
26.7M |
| 2022-11-08 |
15.51 |
15.80 |
15.30 |
15.48 |
44.2M |
| 2022-11-07 |
15.30 |
15.97 |
15.28 |
15.58 |
72.3M |
| 2022-11-04 |
14.69 |
15.30 |
14.60 |
15.27 |
51.0M |
| 2022-11-03 |
14.66 |
14.99 |
14.64 |
14.70 |
44.6M |
| 2022-11-02 |
14.53 |
15.20 |
14.35 |
14.87 |
69.8M |
| 2022-11-01 |
13.21 |
14.50 |
13.21 |
14.37 |
96.8M |
| 2022-10-31 |
14.12 |
14.35 |
13.36 |
13.36 |
77.4M |
| 2022-10-28 |
15.62 |
15.88 |
14.70 |
14.84 |
48.7M |
| 2022-10-27 |
15.39 |
16.16 |
15.38 |
15.75 |
55.7M |
| 2022-10-26 |
14.89 |
15.61 |
14.88 |
15.34 |
29.0M |
| 2022-10-25 |
14.84 |
15.10 |
14.45 |
14.88 |
19.6M |
| 2022-10-24 |
15.25 |
15.59 |
14.77 |
14.86 |
31.3M |
| 2022-10-21 |
15.45 |
15.52 |
15.04 |
15.10 |
16.0M |
| 2022-10-20 |
15.31 |
15.63 |
15.10 |
15.34 |
21.1M |
| 2022-10-19 |
15.63 |
15.82 |
15.42 |
15.42 |
17.8M |
| 2022-10-18 |
15.75 |
15.82 |
15.58 |
15.63 |
18.9M |
| 2022-10-17 |
15.53 |
15.71 |
15.47 |
15.67 |
19.5M |
| 2022-10-14 |
15.62 |
15.87 |
15.44 |
15.72 |
31.4M |
| 2022-10-13 |
15.20 |
15.93 |
15.15 |
15.48 |
38.9M |
| 2022-10-12 |
14.87 |
15.30 |
14.46 |
15.30 |
26.1M |
| 2022-10-11 |
14.72 |
15.05 |
14.64 |
14.89 |
23.4M |
| 2022-10-10 |
15.30 |
15.32 |
14.48 |
14.62 |
25.9M |
| 2022-09-30 |
15.30 |
15.57 |
15.12 |
15.14 |
17.9M |
| 2022-09-29 |
15.42 |
15.60 |
15.21 |
15.31 |
24.2M |
| 2022-09-28 |
15.77 |
15.84 |
15.13 |
15.17 |
22.1M |
| 2022-09-27 |
15.75 |
15.95 |
15.41 |
15.85 |
26.1M |
| 2022-09-26 |
15.92 |
16.13 |
15.65 |
15.76 |
24.2M |
| 2022-09-23 |
16.34 |
16.40 |
15.79 |
16.10 |
29.5M |
| 2022-09-22 |
16.39 |
16.70 |
16.34 |
16.36 |
24.4M |
| 2022-09-21 |
16.43 |
16.96 |
16.30 |
16.63 |
40.9M |
| 2022-09-20 |
15.67 |
16.62 |
15.66 |
16.36 |
35.2M |
| 2022-09-19 |
15.67 |
15.78 |
15.46 |
15.56 |
19.7M |
| 2022-09-16 |
16.02 |
16.13 |
15.66 |
15.67 |
26.3M |
| 2022-09-15 |
17.02 |
17.13 |
15.98 |
16.05 |
43.5M |
| 2022-09-14 |
17.09 |
17.40 |
16.90 |
17.00 |
27.3M |
| 2022-09-13 |
17.28 |
17.70 |
17.22 |
17.46 |
30.0M |
| 2022-09-09 |
17.03 |
17.43 |
17.03 |
17.23 |
25.4M |
| 2022-09-08 |
17.32 |
17.38 |
17.01 |
17.03 |
17.7M |
| 2022-09-07 |
17.18 |
17.45 |
17.10 |
17.29 |
22.1M |
| 2022-09-06 |
17.00 |
17.32 |
16.91 |
17.30 |
22.9M |
| 2022-09-05 |
17.00 |
17.06 |
16.79 |
16.90 |
16.6M |
| 2022-09-02 |
17.01 |
17.17 |
16.81 |
17.01 |
16.7M |
| 2022-09-01 |
17.23 |
17.49 |
16.99 |
17.01 |
22.3M |
| 2022-08-31 |
17.77 |
17.97 |
17.20 |
17.32 |
27.2M |
| 2022-08-30 |
17.99 |
18.11 |
17.66 |
17.83 |
18.7M |
| 2022-08-29 |
17.72 |
18.08 |
17.61 |
17.96 |
25.1M |
| 2022-08-26 |
18.26 |
18.67 |
18.02 |
18.08 |
27.4M |
| 2022-08-25 |
18.26 |
18.39 |
17.86 |
18.17 |
23.2M |
| 2022-08-24 |
19.03 |
19.10 |
18.12 |
18.23 |
26.5M |
| 2022-08-23 |
19.05 |
19.25 |
18.78 |
18.95 |
19.8M |
| 2022-08-22 |
18.68 |
19.18 |
18.18 |
19.15 |
28.2M |
| 2022-08-19 |
19.50 |
19.54 |
18.63 |
18.66 |
40.3M |
| 2022-08-18 |
19.59 |
19.99 |
19.50 |
19.52 |
24.1M |
| 2022-08-17 |
20.01 |
20.05 |
19.51 |
19.73 |
24.0M |
| 2022-08-16 |
20.49 |
20.55 |
19.80 |
20.00 |
34.1M |
| 2022-08-15 |
19.80 |
20.75 |
19.80 |
20.52 |
35.7M |
| 2022-08-12 |
20.20 |
20.88 |
19.97 |
19.99 |
28.5M |
| 2022-08-11 |
20.13 |
20.31 |
19.66 |
20.31 |
28.4M |
| 2022-08-10 |
20.35 |
20.50 |
20.00 |
20.12 |
25.6M |
| 2022-08-09 |
20.10 |
20.46 |
20.02 |
20.25 |
19.7M |
| 2022-08-08 |
19.80 |
20.26 |
19.69 |
20.25 |
25.1M |
| 2022-08-05 |
19.50 |
20.07 |
19.19 |
19.92 |
33.1M |
| 2022-08-04 |
19.70 |
19.93 |
19.22 |
19.47 |
27.2M |
| 2022-08-03 |
19.60 |
20.55 |
19.53 |
19.61 |
46.4M |
| 2022-08-02 |
20.40 |
20.40 |
19.04 |
19.58 |
40.1M |
| 2022-08-01 |
20.58 |
20.75 |
20.04 |
20.65 |
25.6M |
| 2022-07-29 |
21.38 |
21.48 |
20.69 |
20.75 |
22.6M |
| 2022-07-28 |
21.04 |
21.50 |
20.68 |
21.24 |
35.0M |
| 2022-07-27 |
20.57 |
20.99 |
20.42 |
20.80 |
23.1M |
| 2022-07-26 |
19.79 |
20.79 |
19.58 |
20.60 |
35.9M |
| 2022-07-25 |
19.90 |
20.08 |
19.46 |
19.58 |
25.2M |
| 2022-07-22 |
20.74 |
20.80 |
19.46 |
19.88 |
41.7M |
| 2022-07-21 |
21.39 |
21.39 |
20.50 |
20.53 |
33.1M |
| 2022-07-20 |
21.61 |
21.67 |
21.23 |
21.35 |
31.9M |
| 2022-07-19 |
20.85 |
22.09 |
20.70 |
21.55 |
50.5M |
| 2022-07-18 |
20.43 |
21.13 |
20.43 |
20.87 |
31.5M |
| 2022-07-15 |
20.74 |
21.45 |
20.39 |
20.44 |
35.2M |
| 2022-07-14 |
20.51 |
21.16 |
20.51 |
20.74 |
29.5M |
| 2022-07-13 |
20.32 |
20.87 |
19.91 |
20.74 |
33.9M |
| 2022-07-12 |
21.13 |
21.39 |
20.05 |
20.17 |
49.7M |
| 2022-07-11 |
21.57 |
22.22 |
20.75 |
21.19 |
47.6M |
| 2022-07-08 |
21.73 |
22.72 |
21.60 |
21.65 |
49.0M |
| 2022-07-07 |
21.85 |
22.00 |
20.98 |
21.78 |
40.3M |
| 2022-07-06 |
21.90 |
22.12 |
21.37 |
21.70 |
44.1M |
| 2022-07-05 |
22.60 |
22.71 |
21.55 |
22.01 |
81.2M |
| 2022-07-04 |
22.18 |
23.06 |
22.01 |
22.99 |
58.4M |
| 2022-07-01 |
22.60 |
22.78 |
21.90 |
22.30 |
42.2M |
| 2022-06-30 |
21.11 |
23.02 |
21.11 |
22.60 |
69.3M |
| 2022-06-29 |
22.19 |
22.34 |
21.00 |
21.08 |
45.4M |
| 2022-06-28 |
22.07 |
22.88 |
21.97 |
22.19 |
53.2M |
| 2022-06-27 |
21.26 |
22.05 |
21.04 |
21.89 |
54.6M |
| 2022-06-24 |
21.52 |
21.52 |
20.94 |
21.19 |
46.2M |
| 2022-06-23 |
21.22 |
21.53 |
20.34 |
21.53 |
55.2M |
| 2022-06-22 |
20.49 |
21.08 |
20.22 |
20.56 |
59.9M |
| 2022-06-21 |
21.90 |
21.98 |
19.95 |
20.25 |
95.5M |
| 2022-06-20 |
21.48 |
22.28 |
21.28 |
22.00 |
61.3M |
| 2022-06-17 |
20.70 |
21.43 |
20.65 |
21.31 |
48.7M |
| 2022-06-16 |
20.71 |
21.89 |
20.71 |
20.87 |
48.4M |
| 2022-06-15 |
20.74 |
21.50 |
20.57 |
20.85 |
60.0M |
| 2022-06-14 |
20.51 |
21.14 |
20.31 |
20.95 |
73.1M |
| 2022-06-13 |
19.95 |
21.13 |
19.90 |
20.85 |
68.7M |
| 2022-06-10 |
18.94 |
20.20 |
18.83 |
20.02 |
57.9M |
| 2022-06-09 |
19.31 |
19.64 |
19.01 |
19.10 |
36.8M |
| 2022-06-08 |
19.06 |
19.68 |
18.88 |
19.52 |
70.4M |
| 2022-06-07 |
19.00 |
19.18 |
18.63 |
18.87 |
46.0M |
| 2022-06-06 |
18.58 |
19.17 |
18.50 |
18.98 |
61.3M |
| 2022-06-02 |
17.23 |
18.80 |
17.22 |
18.38 |
69.8M |
| 2022-06-01 |
17.52 |
17.63 |
17.15 |
17.35 |
22.2M |
| 2022-05-31 |
17.35 |
17.74 |
17.01 |
17.67 |
31.2M |
| 2022-05-30 |
17.57 |
17.81 |
17.20 |
17.44 |
21.3M |
| 2022-05-27 |
17.72 |
18.00 |
17.33 |
17.51 |
26.5M |
| 2022-05-26 |
17.56 |
17.73 |
17.02 |
17.54 |
28.9M |
| 2022-05-25 |
17.40 |
17.97 |
17.40 |
17.53 |
30.5M |
| 2022-05-24 |
18.12 |
18.57 |
17.50 |
17.63 |
52.4M |
| 2022-05-23 |
17.97 |
18.30 |
17.83 |
18.22 |
39.0M |
| 2022-05-20 |
18.10 |
18.19 |
17.61 |
17.97 |
37.0M |
| 2022-05-19 |
17.19 |
17.83 |
17.12 |
17.82 |
32.1M |
| 2022-05-18 |
17.79 |
17.96 |
17.48 |
17.49 |
27.1M |
| 2022-05-17 |
17.45 |
18.01 |
17.40 |
17.79 |
34.7M |
| 2022-05-16 |
17.79 |
17.85 |
17.32 |
17.45 |
27.9M |
| 2022-05-13 |
17.56 |
17.80 |
17.23 |
17.62 |
33.9M |
| 2022-05-12 |
17.15 |
17.77 |
17.12 |
17.44 |
38.5M |
| 2022-05-11 |
17.25 |
17.97 |
17.01 |
17.30 |
62.8M |
| 2022-05-10 |
16.82 |
17.31 |
16.76 |
17.16 |
42.7M |
| 2022-05-09 |
16.01 |
17.64 |
15.95 |
17.23 |
62.0M |
| 2022-05-06 |
16.04 |
16.40 |
16.00 |
16.05 |
40.3M |
| 2022-05-05 |
15.52 |
16.95 |
15.40 |
16.66 |
68.0M |
| 2022-04-29 |
14.55 |
15.75 |
14.40 |
15.75 |
72.9M |
| 2022-04-28 |
13.80 |
14.41 |
13.71 |
14.32 |
46.2M |
| 2022-04-27 |
12.51 |
14.07 |
12.51 |
14.07 |
51.0M |
| 2022-04-26 |
13.28 |
13.48 |
12.71 |
12.79 |
39.3M |
| 2022-04-25 |
14.23 |
14.23 |
13.07 |
13.12 |
41.6M |
| 2022-04-22 |
14.58 |
14.65 |
14.19 |
14.28 |
25.3M |
| 2022-04-21 |
15.49 |
15.72 |
14.50 |
14.71 |
28.5M |
| 2022-04-20 |
16.40 |
16.40 |
15.58 |
15.62 |
19.6M |
| 2022-04-19 |
15.75 |
16.60 |
15.75 |
16.20 |
26.8M |
| 2022-04-18 |
15.66 |
15.94 |
15.30 |
15.80 |
16.8M |
| 2022-04-15 |
16.14 |
16.29 |
15.80 |
15.93 |
16.2M |
| 2022-04-14 |
16.35 |
16.39 |
16.05 |
16.21 |
16.0M |
| 2022-04-13 |
16.15 |
16.49 |
15.95 |
16.18 |
23.3M |
| 2022-04-12 |
15.52 |
16.30 |
15.52 |
16.30 |
23.6M |
| 2022-04-11 |
16.60 |
16.67 |
15.47 |
15.55 |
33.0M |
| 2022-04-08 |
16.70 |
16.92 |
16.20 |
16.83 |
21.1M |
| 2022-04-07 |
16.95 |
17.17 |
16.67 |
16.76 |
23.4M |
| 2022-04-06 |
17.13 |
17.13 |
16.71 |
17.00 |
25.4M |
| 2022-04-01 |
16.90 |
17.33 |
16.82 |
17.22 |
25.8M |
| 2022-03-31 |
17.22 |
17.43 |
16.93 |
16.97 |
35.3M |
| 2022-03-30 |
16.85 |
17.43 |
16.77 |
17.39 |
64.3M |
| 2022-03-29 |
16.39 |
16.42 |
15.93 |
16.09 |
18.5M |
| 2022-03-28 |
16.14 |
16.50 |
15.94 |
16.32 |
19.9M |
| 2022-03-25 |
17.01 |
17.08 |
16.53 |
16.57 |
20.3M |
| 2022-03-24 |
16.97 |
17.05 |
16.62 |
16.92 |
21.3M |
| 2022-03-23 |
17.10 |
17.17 |
16.88 |
17.05 |
21.1M |
| 2022-03-22 |
17.20 |
17.43 |
16.95 |
17.02 |
27.8M |
| 2022-03-21 |
16.90 |
17.57 |
16.90 |
17.30 |
52.0M |
| 2022-03-18 |
17.13 |
17.29 |
16.70 |
16.88 |
73.3M |
| 2022-03-17 |
16.87 |
16.87 |
16.87 |
16.87 |
12.0M |
| 2022-03-16 |
15.26 |
15.44 |
14.45 |
15.34 |
35.5M |
| 2022-03-15 |
16.01 |
16.15 |
14.95 |
14.97 |
36.9M |
| 2022-03-14 |
16.31 |
16.47 |
16.01 |
16.03 |
20.1M |
| 2022-03-11 |
16.35 |
16.61 |
16.00 |
16.60 |
21.5M |
| 2022-03-10 |
16.71 |
16.89 |
16.41 |
16.59 |
27.6M |
| 2022-03-09 |
17.05 |
17.14 |
15.62 |
16.41 |
36.2M |
| 2022-03-08 |
18.12 |
18.29 |
16.87 |
16.93 |
41.4M |
| 2022-03-07 |
17.55 |
18.23 |
17.50 |
17.95 |
35.4M |
| 2022-03-04 |
18.81 |
19.04 |
18.47 |
18.60 |
26.0M |
| 2022-03-03 |
19.31 |
19.34 |
18.83 |
18.83 |
27.8M |
| 2022-03-02 |
19.13 |
19.36 |
18.87 |
19.14 |
32.2M |
| 2022-03-01 |
19.62 |
19.68 |
19.14 |
19.25 |
36.4M |
| 2022-02-28 |
19.41 |
19.67 |
19.17 |
19.62 |
37.7M |
| 2022-02-25 |
19.58 |
20.00 |
19.25 |
19.43 |
62.0M |
| 2022-02-24 |
18.97 |
20.30 |
18.88 |
19.25 |
85.6M |
| 2022-02-23 |
19.06 |
19.20 |
18.80 |
19.09 |
41.7M |
| 2022-02-22 |
18.61 |
19.18 |
18.57 |
19.06 |
45.7M |
| 2022-02-21 |
18.60 |
19.01 |
18.40 |
18.77 |
30.2M |
| 2022-02-18 |
18.54 |
18.74 |
18.35 |
18.66 |
28.4M |
| 2022-02-17 |
18.50 |
18.94 |
18.40 |
18.71 |
46.1M |
| 2022-02-16 |
18.07 |
18.95 |
18.06 |
18.55 |
46.5M |
| 2022-02-15 |
18.09 |
18.10 |
17.65 |
17.98 |
27.8M |
| 2022-02-14 |
18.06 |
18.15 |
17.69 |
17.81 |
33.8M |
| 2022-02-11 |
17.59 |
18.04 |
17.46 |
17.69 |
30.7M |
| 2022-02-10 |
17.60 |
17.88 |
17.52 |
17.68 |
22.2M |
| 2022-02-09 |
17.29 |
17.68 |
17.23 |
17.58 |
26.3M |
| 2022-02-08 |
17.26 |
17.33 |
16.91 |
17.33 |
19.4M |
| 2022-02-07 |
16.82 |
17.63 |
16.63 |
17.25 |
33.2M |
| 2022-01-28 |
16.79 |
16.81 |
15.83 |
16.33 |
23.0M |
| 2022-01-27 |
17.06 |
17.19 |
16.53 |
16.59 |
15.5M |
| 2022-01-26 |
16.75 |
17.09 |
16.75 |
17.07 |
17.4M |
| 2022-01-25 |
17.17 |
17.46 |
16.70 |
16.73 |
19.2M |
| 2022-01-24 |
17.00 |
17.45 |
16.88 |
17.27 |
17.7M |
| 2022-01-21 |
17.16 |
17.28 |
16.98 |
17.08 |
16.9M |
| 2022-01-20 |
17.58 |
17.79 |
16.93 |
17.07 |
29.4M |
| 2022-01-19 |
18.51 |
18.64 |
17.24 |
17.47 |
47.0M |
| 2022-01-18 |
18.65 |
18.80 |
18.49 |
18.56 |
17.9M |
| 2022-01-17 |
18.75 |
18.80 |
18.45 |
18.66 |
23.2M |
| 2022-01-14 |
18.46 |
19.18 |
18.40 |
18.90 |
34.6M |
| 2022-01-13 |
19.01 |
19.05 |
18.41 |
18.46 |
19.8M |
| 2022-01-12 |
18.65 |
18.93 |
18.60 |
18.92 |
21.3M |
| 2022-01-11 |
18.50 |
18.65 |
18.38 |
18.56 |
16.3M |
| 2022-01-10 |
18.49 |
18.75 |
18.24 |
18.50 |
17.2M |
| 2022-01-07 |
19.08 |
19.15 |
18.38 |
18.49 |
33.0M |
| 2022-01-06 |
18.81 |
19.30 |
18.77 |
19.12 |
17.6M |
| 2022-01-05 |
19.32 |
19.48 |
18.80 |
18.90 |
24.9M |
| 2022-01-04 |
19.67 |
19.76 |
19.15 |
19.38 |
24.6M |