| 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 |
14.82 |
14.98 |
14.50 |
14.58 |
7.5M |
| 2022-12-29 |
15.01 |
15.11 |
14.72 |
14.73 |
7.8M |
| 2022-12-28 |
15.03 |
15.36 |
14.99 |
15.06 |
9.1M |
| 2022-12-27 |
14.51 |
15.27 |
14.48 |
15.19 |
16.8M |
| 2022-12-26 |
14.20 |
14.52 |
14.10 |
14.46 |
6.4M |
| 2022-12-23 |
14.08 |
14.27 |
13.98 |
14.16 |
4.4M |
| 2022-12-22 |
14.37 |
14.48 |
14.10 |
14.11 |
5.6M |
| 2022-12-21 |
14.48 |
14.58 |
14.18 |
14.38 |
5.6M |
| 2022-12-20 |
14.54 |
14.72 |
14.45 |
14.48 |
5.3M |
| 2022-12-19 |
14.76 |
14.96 |
14.46 |
14.60 |
9.2M |
| 2022-12-16 |
15.03 |
15.09 |
14.75 |
14.80 |
8.8M |
| 2022-12-15 |
14.72 |
15.35 |
14.62 |
15.08 |
11.2M |
| 2022-12-14 |
15.15 |
15.18 |
14.68 |
14.78 |
7.7M |
| 2022-12-13 |
15.34 |
15.43 |
14.87 |
14.90 |
10.9M |
| 2022-12-12 |
15.04 |
15.49 |
15.00 |
15.36 |
10.1M |
| 2022-12-09 |
15.07 |
15.20 |
14.97 |
15.09 |
6.3M |
| 2022-12-08 |
15.47 |
15.49 |
14.99 |
15.04 |
11.1M |
| 2022-12-07 |
15.51 |
15.66 |
15.38 |
15.42 |
8.4M |
| 2022-12-06 |
15.44 |
15.75 |
15.44 |
15.56 |
10.4M |
| 2022-12-05 |
15.36 |
15.57 |
15.32 |
15.54 |
10.4M |
| 2022-12-02 |
15.85 |
16.12 |
15.22 |
15.31 |
15.7M |
| 2022-12-01 |
15.65 |
15.95 |
15.64 |
15.80 |
10.8M |
| 2022-11-30 |
15.35 |
15.65 |
15.20 |
15.46 |
9.1M |
| 2022-11-29 |
14.86 |
15.57 |
14.85 |
15.37 |
12.4M |
| 2022-11-28 |
14.76 |
14.95 |
14.52 |
14.86 |
6.8M |
| 2022-11-25 |
15.25 |
15.25 |
14.85 |
15.00 |
9.1M |
| 2022-11-24 |
15.14 |
15.51 |
15.07 |
15.33 |
8.8M |
| 2022-11-23 |
15.39 |
15.44 |
14.81 |
15.14 |
10.6M |
| 2022-11-22 |
15.60 |
15.68 |
15.32 |
15.42 |
10.1M |
| 2022-11-21 |
15.78 |
15.85 |
15.45 |
15.67 |
9.3M |
| 2022-11-18 |
16.15 |
16.20 |
15.71 |
15.78 |
13.9M |
| 2022-11-17 |
15.95 |
16.16 |
15.67 |
16.16 |
9.6M |
| 2022-11-16 |
16.25 |
16.29 |
16.00 |
16.10 |
11.8M |
| 2022-11-15 |
15.31 |
16.23 |
15.23 |
16.22 |
21.9M |
| 2022-11-14 |
15.95 |
15.98 |
15.21 |
15.35 |
14.6M |
| 2022-11-11 |
15.81 |
16.08 |
15.70 |
15.91 |
15.0M |
| 2022-11-10 |
15.70 |
15.76 |
15.27 |
15.41 |
11.4M |
| 2022-11-09 |
15.93 |
16.05 |
15.74 |
15.78 |
8.2M |
| 2022-11-08 |
16.20 |
16.24 |
15.87 |
15.96 |
8.3M |
| 2022-11-07 |
16.38 |
16.56 |
16.13 |
16.19 |
12.2M |
| 2022-11-04 |
15.92 |
16.46 |
15.80 |
16.35 |
18.2M |
| 2022-11-03 |
15.82 |
15.97 |
15.68 |
15.85 |
10.6M |
| 2022-11-02 |
15.35 |
16.11 |
15.31 |
15.93 |
17.4M |
| 2022-11-01 |
14.90 |
15.39 |
14.60 |
15.37 |
12.3M |
| 2022-10-31 |
14.24 |
15.02 |
14.17 |
14.76 |
13.0M |
| 2022-10-28 |
15.48 |
15.59 |
14.45 |
14.55 |
14.8M |
| 2022-10-27 |
15.58 |
15.87 |
15.49 |
15.50 |
11.2M |
| 2022-10-26 |
15.05 |
15.80 |
14.97 |
15.56 |
16.2M |
| 2022-10-25 |
15.20 |
15.34 |
14.67 |
14.95 |
11.2M |
| 2022-10-24 |
15.45 |
15.70 |
15.07 |
15.18 |
14.0M |
| 2022-10-21 |
15.49 |
15.55 |
15.19 |
15.34 |
7.7M |
| 2022-10-20 |
15.35 |
15.75 |
15.02 |
15.46 |
12.6M |
| 2022-10-19 |
15.63 |
15.74 |
15.40 |
15.43 |
8.6M |
| 2022-10-18 |
15.72 |
15.80 |
15.35 |
15.64 |
10.3M |
| 2022-10-17 |
15.34 |
15.67 |
15.28 |
15.61 |
9.8M |
| 2022-10-14 |
15.30 |
15.54 |
14.96 |
15.41 |
10.4M |
| 2022-10-13 |
14.65 |
15.20 |
14.60 |
15.04 |
13.6M |
| 2022-10-12 |
14.18 |
14.81 |
13.84 |
14.77 |
13.6M |
| 2022-10-11 |
14.38 |
14.42 |
14.05 |
14.18 |
8.6M |
| 2022-10-10 |
14.69 |
14.80 |
14.09 |
14.28 |
11.7M |
| 2022-09-30 |
15.15 |
15.26 |
14.64 |
14.68 |
11.5M |
| 2022-09-29 |
15.40 |
15.48 |
15.10 |
15.22 |
8.4M |
| 2022-09-28 |
15.87 |
15.91 |
15.22 |
15.22 |
13.5M |
| 2022-09-27 |
15.42 |
15.93 |
15.35 |
15.91 |
17.2M |
| 2022-09-26 |
14.93 |
15.68 |
14.83 |
15.39 |
16.0M |
| 2022-09-23 |
15.49 |
15.63 |
15.05 |
15.15 |
10.5M |
| 2022-09-22 |
15.28 |
15.84 |
15.24 |
15.48 |
11.8M |
| 2022-09-21 |
15.58 |
15.58 |
15.21 |
15.44 |
13.2M |
| 2022-09-20 |
15.69 |
15.95 |
15.39 |
15.72 |
13.1M |
| 2022-09-19 |
15.50 |
15.71 |
15.15 |
15.37 |
14.8M |
| 2022-09-16 |
15.98 |
16.04 |
15.48 |
15.49 |
12.4M |
| 2022-09-15 |
16.83 |
16.86 |
15.60 |
15.98 |
20.6M |
| 2022-09-14 |
16.53 |
16.75 |
16.41 |
16.66 |
13.3M |
| 2022-09-13 |
17.02 |
17.33 |
16.82 |
16.88 |
14.3M |
| 2022-09-09 |
17.02 |
17.16 |
16.59 |
17.00 |
12.7M |
| 2022-09-08 |
17.47 |
17.53 |
17.01 |
17.05 |
17.4M |
| 2022-09-07 |
17.02 |
17.77 |
16.96 |
17.40 |
25.5M |
| 2022-09-06 |
16.74 |
17.20 |
16.66 |
17.13 |
25.0M |
| 2022-09-05 |
16.95 |
17.01 |
16.56 |
16.73 |
14.9M |
| 2022-09-02 |
16.98 |
17.34 |
16.72 |
17.12 |
22.9M |
| 2022-09-01 |
17.27 |
17.30 |
16.75 |
16.81 |
17.4M |
| 2022-08-31 |
17.85 |
18.14 |
17.00 |
17.07 |
22.8M |
| 2022-08-30 |
18.10 |
18.23 |
17.73 |
17.82 |
16.9M |
| 2022-08-29 |
18.03 |
18.49 |
17.97 |
18.10 |
13.5M |
| 2022-08-26 |
18.75 |
19.10 |
18.26 |
18.39 |
15.4M |
| 2022-08-25 |
19.34 |
19.65 |
18.53 |
18.80 |
25.4M |
| 2022-08-24 |
20.78 |
20.89 |
19.23 |
19.30 |
30.4M |
| 2022-08-23 |
20.78 |
21.13 |
20.60 |
20.75 |
17.3M |
| 2022-08-22 |
20.32 |
21.14 |
20.00 |
20.77 |
24.1M |
| 2022-08-19 |
21.50 |
22.49 |
20.29 |
20.31 |
37.7M |
| 2022-08-18 |
20.75 |
21.28 |
20.60 |
21.25 |
21.3M |
| 2022-08-17 |
20.87 |
21.12 |
20.55 |
20.80 |
13.7M |
| 2022-08-16 |
20.63 |
21.13 |
20.45 |
20.90 |
18.3M |
| 2022-08-15 |
20.56 |
20.89 |
20.34 |
20.49 |
21.6M |
| 2022-08-12 |
21.00 |
21.60 |
20.72 |
20.75 |
19.5M |
| 2022-08-11 |
21.30 |
21.80 |
20.94 |
21.16 |
22.5M |
| 2022-08-10 |
21.03 |
21.60 |
20.80 |
21.18 |
26.8M |
| 2022-08-09 |
20.51 |
21.50 |
20.30 |
21.35 |
36.2M |
| 2022-08-08 |
20.88 |
20.97 |
20.18 |
20.50 |
41.1M |
| 2022-08-05 |
20.87 |
21.60 |
20.64 |
21.18 |
51.8M |
| 2022-08-04 |
21.00 |
21.50 |
20.44 |
20.87 |
78.8M |
| 2022-08-03 |
20.40 |
20.77 |
20.01 |
20.77 |
61.9M |
| 2022-08-02 |
18.28 |
19.15 |
17.96 |
18.88 |
42.8M |
| 2022-08-01 |
18.13 |
18.64 |
17.59 |
18.64 |
29.5M |
| 2022-07-29 |
18.34 |
18.54 |
17.81 |
17.96 |
21.0M |
| 2022-07-28 |
18.38 |
18.80 |
18.30 |
18.54 |
20.7M |
| 2022-07-27 |
17.44 |
18.45 |
17.28 |
18.20 |
23.3M |
| 2022-07-26 |
17.29 |
17.57 |
17.17 |
17.44 |
10.5M |
| 2022-07-25 |
17.61 |
17.79 |
17.09 |
17.24 |
15.1M |
| 2022-07-22 |
17.86 |
18.16 |
17.41 |
17.66 |
15.1M |
| 2022-07-21 |
18.20 |
18.36 |
17.60 |
17.90 |
16.0M |
| 2022-07-20 |
18.04 |
18.23 |
17.80 |
18.06 |
19.6M |
| 2022-07-19 |
17.41 |
18.50 |
17.12 |
18.10 |
33.0M |
| 2022-07-18 |
16.90 |
17.56 |
16.83 |
17.41 |
32.8M |
| 2022-07-15 |
16.01 |
17.20 |
15.92 |
16.66 |
37.5M |
| 2022-07-14 |
15.78 |
16.06 |
15.63 |
16.00 |
16.8M |
| 2022-07-13 |
15.96 |
16.01 |
15.45 |
15.69 |
15.8M |
| 2022-07-12 |
16.26 |
16.31 |
15.85 |
15.92 |
16.5M |
| 2022-07-11 |
16.83 |
16.94 |
15.91 |
16.25 |
21.5M |
| 2022-07-08 |
17.23 |
17.55 |
16.70 |
16.77 |
25.1M |
| 2022-07-07 |
16.48 |
17.08 |
16.27 |
17.03 |
32.3M |
| 2022-07-06 |
17.99 |
18.02 |
16.28 |
16.37 |
52.5M |
| 2022-07-05 |
18.98 |
19.07 |
17.69 |
17.99 |
24.3M |
| 2022-07-04 |
19.00 |
19.25 |
18.47 |
18.97 |
14.1M |
| 2022-07-01 |
19.00 |
19.40 |
18.90 |
19.09 |
14.7M |
| 2022-06-30 |
18.89 |
19.37 |
18.82 |
19.06 |
17.0M |
| 2022-06-29 |
20.00 |
20.13 |
18.75 |
18.83 |
27.1M |
| 2022-06-28 |
19.28 |
20.00 |
19.04 |
19.79 |
25.4M |
| 2022-06-27 |
19.30 |
19.67 |
19.05 |
19.26 |
25.8M |
| 2022-06-24 |
18.73 |
19.50 |
18.43 |
19.30 |
40.5M |
| 2022-06-23 |
17.40 |
18.62 |
17.31 |
18.50 |
38.3M |
| 2022-06-22 |
17.60 |
17.96 |
17.08 |
17.23 |
19.6M |
| 2022-06-21 |
18.00 |
18.09 |
17.31 |
17.50 |
17.9M |
| 2022-06-20 |
18.37 |
18.42 |
17.80 |
17.98 |
25.0M |
| 2022-06-17 |
18.08 |
18.70 |
17.46 |
18.55 |
29.0M |
| 2022-06-16 |
17.50 |
18.45 |
17.40 |
17.99 |
22.5M |
| 2022-06-15 |
17.72 |
18.20 |
17.35 |
17.40 |
15.1M |
| 2022-06-14 |
17.68 |
17.86 |
17.10 |
17.75 |
14.3M |
| 2022-06-13 |
17.14 |
18.21 |
17.08 |
17.94 |
22.2M |
| 2022-06-10 |
16.83 |
17.35 |
16.78 |
17.27 |
14.7M |
| 2022-06-09 |
17.55 |
17.62 |
16.74 |
16.87 |
15.7M |
| 2022-06-08 |
18.10 |
18.30 |
17.23 |
17.50 |
27.6M |
| 2022-06-07 |
18.18 |
18.72 |
17.68 |
18.31 |
37.2M |
| 2022-06-06 |
16.70 |
18.01 |
16.61 |
18.01 |
46.4M |
| 2022-06-02 |
15.55 |
16.48 |
15.45 |
16.37 |
25.9M |
| 2022-06-01 |
15.58 |
15.68 |
15.38 |
15.50 |
11.6M |
| 2022-05-31 |
15.27 |
15.84 |
14.95 |
15.59 |
18.9M |
| 2022-05-30 |
14.68 |
15.30 |
14.57 |
15.25 |
17.4M |
| 2022-05-27 |
14.78 |
15.05 |
14.60 |
14.68 |
12.1M |
| 2022-05-26 |
14.55 |
14.90 |
14.02 |
14.88 |
16.6M |
| 2022-05-25 |
14.45 |
14.60 |
14.15 |
14.41 |
10.6M |
| 2022-05-24 |
15.00 |
15.63 |
14.34 |
14.35 |
23.4M |
| 2022-05-23 |
15.39 |
15.48 |
14.71 |
14.98 |
14.0M |
| 2022-05-20 |
14.86 |
15.28 |
14.70 |
15.09 |
19.4M |
| 2022-05-19 |
14.18 |
14.79 |
14.10 |
14.73 |
13.5M |
| 2022-05-18 |
14.38 |
14.81 |
14.34 |
14.48 |
14.2M |
| 2022-05-17 |
14.18 |
14.36 |
14.05 |
14.28 |
9.1M |
| 2022-05-16 |
14.81 |
14.81 |
14.11 |
14.18 |
14.1M |
| 2022-05-13 |
14.57 |
14.63 |
14.20 |
14.49 |
10.9M |
| 2022-05-12 |
14.55 |
14.72 |
14.26 |
14.44 |
14.1M |
| 2022-05-11 |
13.99 |
15.13 |
13.91 |
14.67 |
26.6M |
| 2022-05-10 |
12.99 |
14.46 |
12.90 |
13.95 |
23.3M |
| 2022-05-09 |
13.27 |
13.33 |
13.12 |
13.24 |
8.2M |
| 2022-05-06 |
13.30 |
13.50 |
13.10 |
13.14 |
13.0M |
| 2022-05-05 |
13.53 |
14.06 |
13.46 |
13.66 |
19.6M |
| 2022-04-29 |
12.88 |
13.72 |
12.56 |
13.59 |
29.0M |
| 2022-04-28 |
13.00 |
13.01 |
12.38 |
12.66 |
18.3M |
| 2022-04-27 |
11.80 |
13.13 |
11.73 |
13.06 |
24.4M |
| 2022-04-26 |
12.94 |
13.01 |
11.93 |
12.07 |
26.5M |
| 2022-04-25 |
13.84 |
13.85 |
12.66 |
12.75 |
25.2M |
| 2022-04-22 |
14.36 |
14.44 |
13.94 |
14.03 |
16.8M |
| 2022-04-21 |
14.95 |
15.30 |
14.35 |
14.45 |
14.0M |
| 2022-04-20 |
15.38 |
15.47 |
14.94 |
15.03 |
11.7M |
| 2022-04-19 |
15.65 |
15.88 |
15.25 |
15.34 |
15.6M |
| 2022-04-18 |
15.48 |
15.84 |
15.18 |
15.65 |
16.7M |
| 2022-04-15 |
14.66 |
15.90 |
14.49 |
15.72 |
30.8M |
| 2022-04-14 |
14.90 |
15.03 |
14.36 |
14.74 |
20.0M |
| 2022-04-13 |
15.21 |
15.21 |
14.57 |
14.73 |
14.3M |
| 2022-04-12 |
15.07 |
15.36 |
14.71 |
15.20 |
16.4M |
| 2022-04-11 |
16.06 |
16.15 |
14.86 |
14.98 |
19.1M |
| 2022-04-08 |
16.30 |
16.44 |
15.69 |
16.06 |
14.1M |
| 2022-04-07 |
16.86 |
17.10 |
16.20 |
16.22 |
19.4M |
| 2022-04-06 |
17.53 |
17.58 |
16.61 |
16.90 |
19.9M |
| 2022-04-01 |
17.48 |
17.59 |
17.20 |
17.52 |
8.6M |
| 2022-03-31 |
17.99 |
18.01 |
17.54 |
17.60 |
9.5M |
| 2022-03-30 |
17.60 |
18.08 |
17.48 |
18.02 |
11.9M |
| 2022-03-29 |
18.09 |
18.09 |
17.30 |
17.42 |
13.7M |
| 2022-03-28 |
18.14 |
18.26 |
17.82 |
17.91 |
12.3M |
| 2022-03-25 |
18.81 |
18.82 |
18.31 |
18.34 |
12.6M |
| 2022-03-24 |
19.30 |
19.30 |
18.15 |
18.47 |
29.8M |
| 2022-03-23 |
18.95 |
19.62 |
18.76 |
19.41 |
17.3M |
| 2022-03-22 |
18.88 |
19.27 |
18.72 |
18.88 |
10.6M |
| 2022-03-21 |
18.85 |
19.45 |
18.75 |
18.96 |
14.7M |
| 2022-03-18 |
18.58 |
19.13 |
18.40 |
18.80 |
12.1M |
| 2022-03-17 |
18.40 |
19.07 |
18.20 |
18.78 |
25.1M |
| 2022-03-16 |
18.00 |
18.09 |
16.81 |
17.91 |
25.8M |
| 2022-03-15 |
18.59 |
18.81 |
17.44 |
17.50 |
21.4M |
| 2022-03-14 |
19.00 |
19.17 |
18.64 |
18.64 |
14.0M |
| 2022-03-11 |
18.75 |
19.32 |
18.61 |
19.24 |
14.1M |
| 2022-03-10 |
19.62 |
19.87 |
19.20 |
19.24 |
18.4M |
| 2022-03-09 |
19.99 |
20.12 |
18.35 |
19.20 |
36.4M |
| 2022-03-08 |
20.26 |
20.61 |
19.38 |
19.87 |
25.7M |
| 2022-03-07 |
21.75 |
21.80 |
20.02 |
20.18 |
36.0M |
| 2022-03-04 |
22.24 |
22.71 |
21.83 |
22.01 |
13.8M |
| 2022-03-03 |
23.20 |
23.35 |
22.41 |
22.54 |
14.3M |
| 2022-03-02 |
23.35 |
23.44 |
23.01 |
23.13 |
11.4M |
| 2022-03-01 |
23.13 |
23.59 |
22.98 |
23.53 |
16.7M |
| 2022-02-28 |
23.27 |
23.57 |
22.61 |
23.09 |
24.8M |
| 2022-02-25 |
23.25 |
23.88 |
23.06 |
23.60 |
26.9M |
| 2022-02-24 |
23.00 |
23.30 |
22.48 |
23.12 |
34.1M |
| 2022-02-23 |
21.19 |
23.22 |
21.19 |
23.22 |
37.8M |
| 2022-02-22 |
21.87 |
21.87 |
20.55 |
21.11 |
31.9M |
| 2022-02-21 |
22.54 |
22.62 |
21.81 |
22.08 |
14.4M |
| 2022-02-18 |
22.30 |
22.75 |
22.14 |
22.62 |
8.3M |
| 2022-02-17 |
22.20 |
22.85 |
22.06 |
22.52 |
13.0M |
| 2022-02-16 |
22.61 |
22.88 |
22.09 |
22.25 |
12.8M |
| 2022-02-15 |
21.55 |
22.51 |
21.55 |
22.47 |
13.2M |
| 2022-02-14 |
21.63 |
22.04 |
21.10 |
21.40 |
10.8M |
| 2022-02-11 |
22.55 |
22.55 |
21.70 |
21.80 |
14.9M |
| 2022-02-10 |
23.00 |
23.24 |
22.49 |
22.65 |
9.8M |
| 2022-02-09 |
22.06 |
23.05 |
21.93 |
23.04 |
13.9M |
| 2022-02-08 |
22.35 |
22.60 |
21.33 |
22.04 |
15.2M |
| 2022-02-07 |
23.03 |
23.50 |
22.14 |
22.45 |
17.7M |
| 2022-01-28 |
23.60 |
23.78 |
22.43 |
22.60 |
16.0M |
| 2022-01-27 |
24.03 |
24.17 |
23.23 |
23.28 |
11.8M |
| 2022-01-26 |
23.76 |
24.37 |
23.62 |
23.95 |
14.3M |
| 2022-01-25 |
24.88 |
25.16 |
23.54 |
23.63 |
19.5M |
| 2022-01-24 |
25.15 |
25.45 |
24.84 |
24.90 |
8.9M |
| 2022-01-21 |
26.04 |
26.10 |
24.88 |
25.15 |
14.4M |
| 2022-01-20 |
26.51 |
26.72 |
25.84 |
26.00 |
8.5M |
| 2022-01-19 |
26.91 |
27.05 |
26.30 |
26.63 |
11.6M |
| 2022-01-18 |
27.70 |
27.80 |
26.89 |
27.08 |
13.0M |
| 2022-01-17 |
26.15 |
27.45 |
26.00 |
27.31 |
18.7M |
| 2022-01-14 |
26.00 |
26.80 |
25.53 |
26.22 |
15.9M |
| 2022-01-13 |
26.66 |
27.05 |
26.20 |
26.20 |
12.2M |
| 2022-01-12 |
26.06 |
26.38 |
25.68 |
26.23 |
11.8M |
| 2022-01-11 |
25.70 |
27.38 |
25.70 |
26.00 |
20.6M |
| 2022-01-10 |
24.85 |
26.33 |
24.68 |
25.70 |
13.7M |
| 2022-01-07 |
25.48 |
25.92 |
24.70 |
24.80 |
13.5M |
| 2022-01-06 |
25.00 |
25.87 |
24.71 |
25.58 |
14.1M |
| 2022-01-05 |
26.54 |
26.77 |
24.70 |
25.17 |
24.9M |
| 2022-01-04 |
27.77 |
27.88 |
26.30 |
26.47 |
14.8M |