| 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 |
14.60 |
14.69 |
14.33 |
14.55 |
0.5M |
| 2022-12-29 |
14.73 |
14.86 |
14.52 |
14.53 |
0.5M |
| 2022-12-28 |
14.98 |
14.99 |
14.61 |
14.74 |
0.6M |
| 2022-12-27 |
15.03 |
15.16 |
14.76 |
14.99 |
0.5M |
| 2022-12-26 |
14.60 |
15.14 |
14.60 |
15.00 |
0.4M |
| 2022-12-23 |
14.49 |
14.90 |
14.49 |
14.68 |
0.6M |
| 2022-12-22 |
15.14 |
15.19 |
14.60 |
14.66 |
0.7M |
| 2022-12-21 |
15.44 |
15.49 |
14.96 |
15.01 |
0.7M |
| 2022-12-20 |
15.12 |
15.40 |
15.03 |
15.30 |
0.5M |
| 2022-12-19 |
15.70 |
15.70 |
15.05 |
15.11 |
0.8M |
| 2022-12-16 |
16.15 |
16.20 |
15.60 |
15.62 |
1.0M |
| 2022-12-15 |
15.78 |
16.28 |
15.52 |
16.22 |
1.0M |
| 2022-12-14 |
15.99 |
16.18 |
15.71 |
15.76 |
0.9M |
| 2022-12-13 |
16.28 |
16.37 |
15.71 |
15.84 |
1.0M |
| 2022-12-12 |
16.00 |
16.35 |
15.81 |
16.29 |
0.8M |
| 2022-12-09 |
16.38 |
16.42 |
16.00 |
16.02 |
0.8M |
| 2022-12-08 |
17.00 |
17.00 |
16.20 |
16.36 |
0.7M |
| 2022-12-07 |
16.86 |
16.86 |
16.40 |
16.65 |
0.9M |
| 2022-12-06 |
16.87 |
17.18 |
16.60 |
16.84 |
0.8M |
| 2022-12-05 |
17.30 |
17.34 |
16.73 |
16.88 |
1.0M |
| 2022-12-02 |
16.58 |
17.29 |
16.56 |
17.08 |
1.1M |
| 2022-12-01 |
16.52 |
16.91 |
16.52 |
16.63 |
0.8M |
| 2022-11-30 |
16.51 |
16.54 |
16.06 |
16.28 |
0.8M |
| 2022-11-29 |
16.02 |
16.36 |
15.71 |
16.29 |
0.6M |
| 2022-11-28 |
16.02 |
16.30 |
15.80 |
15.93 |
0.9M |
| 2022-11-25 |
16.85 |
16.95 |
16.24 |
16.27 |
0.9M |
| 2022-11-24 |
17.16 |
17.26 |
16.74 |
16.79 |
0.6M |
| 2022-11-23 |
17.48 |
17.65 |
16.60 |
16.97 |
1.1M |
| 2022-11-22 |
18.00 |
18.26 |
17.52 |
17.82 |
0.7M |
| 2022-11-21 |
18.38 |
18.38 |
17.73 |
18.06 |
0.8M |
| 2022-11-18 |
18.20 |
18.80 |
18.11 |
18.31 |
1.1M |
| 2022-11-17 |
17.97 |
18.49 |
17.90 |
18.46 |
1.0M |
| 2022-11-16 |
18.20 |
18.45 |
17.93 |
18.17 |
0.6M |
| 2022-11-15 |
17.44 |
18.29 |
17.44 |
18.21 |
0.7M |
| 2022-11-14 |
17.75 |
17.80 |
17.40 |
17.58 |
0.6M |
| 2022-11-11 |
18.01 |
18.18 |
17.39 |
17.74 |
1.0M |
| 2022-11-10 |
17.82 |
18.06 |
17.30 |
17.45 |
1.0M |
| 2022-11-09 |
17.65 |
18.30 |
17.45 |
17.92 |
0.9M |
| 2022-11-08 |
17.85 |
17.88 |
17.33 |
17.81 |
0.7M |
| 2022-11-07 |
17.70 |
18.00 |
17.51 |
17.73 |
0.8M |
| 2022-11-04 |
17.75 |
18.08 |
17.47 |
17.99 |
1.0M |
| 2022-11-03 |
17.78 |
17.95 |
17.37 |
17.75 |
0.9M |
| 2022-11-02 |
17.44 |
17.84 |
17.38 |
17.69 |
0.5M |
| 2022-11-01 |
17.41 |
17.58 |
17.00 |
17.44 |
0.9M |
| 2022-10-31 |
16.52 |
17.26 |
16.45 |
17.14 |
1.1M |
| 2022-10-28 |
17.10 |
17.80 |
16.62 |
16.63 |
0.9M |
| 2022-10-27 |
17.33 |
17.69 |
17.11 |
17.20 |
0.7M |
| 2022-10-26 |
16.41 |
17.45 |
16.21 |
17.19 |
1.0M |
| 2022-10-25 |
16.66 |
16.72 |
16.05 |
16.35 |
0.6M |
| 2022-10-24 |
17.13 |
17.25 |
16.47 |
16.66 |
0.9M |
| 2022-10-21 |
17.87 |
17.87 |
16.78 |
16.98 |
0.4M |
| 2022-10-20 |
16.61 |
17.50 |
16.61 |
17.03 |
0.7M |
| 2022-10-19 |
17.23 |
17.28 |
16.88 |
16.91 |
0.6M |
| 2022-10-18 |
16.86 |
17.66 |
16.77 |
17.23 |
0.9M |
| 2022-10-17 |
16.38 |
17.21 |
16.15 |
17.02 |
0.8M |
| 2022-10-14 |
16.26 |
16.73 |
16.00 |
16.48 |
0.7M |
| 2022-10-13 |
15.82 |
16.93 |
15.52 |
16.18 |
1.6M |
| 2022-10-12 |
15.24 |
15.83 |
14.95 |
15.83 |
1.0M |
| 2022-10-11 |
15.30 |
15.48 |
15.01 |
15.24 |
0.5M |
| 2022-10-10 |
15.76 |
15.93 |
15.16 |
15.30 |
0.9M |
| 2022-09-30 |
16.01 |
16.19 |
15.61 |
15.69 |
0.7M |
| 2022-09-29 |
16.26 |
16.30 |
15.86 |
16.07 |
0.9M |
| 2022-09-28 |
16.75 |
16.75 |
16.00 |
16.10 |
0.7M |
| 2022-09-27 |
15.98 |
16.78 |
15.91 |
16.65 |
1.3M |
| 2022-09-26 |
16.35 |
16.35 |
15.87 |
15.87 |
0.7M |
| 2022-09-23 |
17.12 |
17.13 |
16.36 |
16.68 |
0.6M |
| 2022-09-22 |
16.98 |
17.44 |
16.73 |
17.08 |
0.6M |
| 2022-09-21 |
16.89 |
17.12 |
16.40 |
16.99 |
0.6M |
| 2022-09-20 |
17.04 |
17.25 |
16.88 |
17.05 |
0.2M |
| 2022-09-19 |
17.28 |
17.29 |
16.72 |
16.88 |
0.9M |
| 2022-09-16 |
17.30 |
17.64 |
16.83 |
17.13 |
1.1M |
| 2022-09-15 |
18.75 |
18.83 |
16.74 |
17.19 |
3.4M |
| 2022-09-14 |
18.61 |
18.80 |
18.05 |
18.75 |
0.5M |
| 2022-09-13 |
18.33 |
18.66 |
18.15 |
18.51 |
0.7M |
| 2022-09-09 |
18.99 |
18.99 |
18.20 |
18.32 |
0.6M |
| 2022-09-08 |
19.58 |
19.70 |
18.78 |
18.84 |
0.9M |
| 2022-09-07 |
19.61 |
20.00 |
19.47 |
19.66 |
0.7M |
| 2022-09-06 |
19.75 |
19.83 |
19.12 |
19.57 |
0.9M |
| 2022-09-05 |
20.29 |
20.56 |
19.40 |
19.65 |
0.9M |
| 2022-09-02 |
19.67 |
20.52 |
19.46 |
20.28 |
1.1M |
| 2022-09-01 |
19.75 |
20.12 |
19.21 |
19.58 |
1.1M |
| 2022-08-31 |
20.45 |
20.60 |
19.51 |
19.63 |
1.3M |
| 2022-08-30 |
21.35 |
21.35 |
19.90 |
20.51 |
1.1M |
| 2022-08-29 |
19.82 |
20.63 |
19.17 |
20.38 |
0.7M |
| 2022-08-26 |
20.53 |
20.83 |
20.00 |
20.03 |
0.7M |
| 2022-08-25 |
21.26 |
21.50 |
20.25 |
20.55 |
1.0M |
| 2022-08-24 |
22.20 |
22.21 |
21.14 |
21.18 |
1.1M |
| 2022-08-23 |
22.12 |
22.65 |
21.80 |
22.30 |
1.0M |
| 2022-08-22 |
22.07 |
22.69 |
21.38 |
22.09 |
2.1M |
| 2022-08-19 |
24.18 |
24.89 |
21.76 |
21.81 |
3.4M |
| 2022-08-18 |
23.48 |
24.35 |
22.91 |
24.18 |
0.8M |
| 2022-08-17 |
23.34 |
23.79 |
22.96 |
23.68 |
0.8M |
| 2022-08-16 |
23.95 |
23.95 |
23.22 |
23.36 |
0.8M |
| 2022-08-15 |
23.75 |
24.16 |
23.43 |
23.75 |
1.0M |
| 2022-08-12 |
24.65 |
24.96 |
23.64 |
23.64 |
1.4M |
| 2022-08-11 |
24.29 |
25.09 |
24.12 |
24.82 |
1.2M |
| 2022-08-10 |
24.03 |
24.58 |
24.01 |
24.14 |
1.0M |
| 2022-08-09 |
23.99 |
24.83 |
23.70 |
24.29 |
1.0M |
| 2022-08-08 |
23.51 |
24.47 |
22.94 |
24.10 |
1.5M |
| 2022-08-05 |
23.33 |
23.78 |
23.00 |
23.50 |
1.5M |
| 2022-08-04 |
22.78 |
23.40 |
22.55 |
23.12 |
1.5M |
| 2022-08-03 |
21.53 |
23.24 |
21.53 |
22.64 |
2.1M |
| 2022-08-02 |
21.96 |
22.11 |
20.88 |
21.51 |
1.5M |
| 2022-08-01 |
21.79 |
22.20 |
21.05 |
22.11 |
1.4M |
| 2022-07-29 |
22.80 |
22.88 |
22.16 |
22.27 |
0.7M |
| 2022-07-28 |
21.98 |
22.69 |
21.98 |
22.52 |
0.8M |
| 2022-07-27 |
21.33 |
22.14 |
21.31 |
21.98 |
0.9M |
| 2022-07-26 |
21.40 |
21.70 |
20.92 |
21.36 |
0.7M |
| 2022-07-25 |
21.50 |
21.65 |
21.10 |
21.34 |
1.1M |
| 2022-07-22 |
22.20 |
22.58 |
21.41 |
21.72 |
1.0M |
| 2022-07-21 |
21.20 |
23.00 |
21.20 |
22.15 |
2.0M |
| 2022-07-20 |
21.32 |
21.77 |
20.91 |
21.33 |
1.5M |
| 2022-07-19 |
20.54 |
21.55 |
20.24 |
21.16 |
2.1M |
| 2022-07-18 |
19.81 |
20.50 |
19.25 |
20.39 |
1.6M |
| 2022-07-15 |
19.22 |
20.05 |
18.71 |
19.69 |
1.6M |
| 2022-07-14 |
19.00 |
19.59 |
18.80 |
19.39 |
0.8M |
| 2022-07-13 |
18.79 |
19.07 |
18.60 |
18.97 |
0.8M |
| 2022-07-12 |
18.88 |
19.44 |
18.67 |
18.76 |
1.4M |
| 2022-07-11 |
19.65 |
19.65 |
19.00 |
19.17 |
0.9M |
| 2022-07-08 |
18.97 |
19.80 |
18.97 |
19.65 |
1.2M |
| 2022-07-07 |
19.02 |
19.29 |
18.58 |
19.01 |
1.5M |
| 2022-07-06 |
19.70 |
19.85 |
18.80 |
19.10 |
3.0M |
| 2022-07-05 |
20.98 |
21.39 |
19.56 |
19.68 |
2.6M |
| 2022-07-04 |
20.85 |
21.09 |
20.53 |
20.88 |
0.9M |
| 2022-07-01 |
22.04 |
22.20 |
20.90 |
20.99 |
1.2M |
| 2022-06-30 |
21.27 |
22.26 |
21.12 |
21.70 |
1.9M |
| 2022-06-29 |
22.14 |
22.38 |
21.21 |
21.21 |
1.4M |
| 2022-06-28 |
20.85 |
22.37 |
20.64 |
22.10 |
2.2M |
| 2022-06-27 |
20.73 |
21.42 |
20.52 |
20.98 |
1.3M |
| 2022-06-24 |
20.64 |
21.30 |
20.53 |
20.80 |
0.9M |
| 2022-06-23 |
20.09 |
20.79 |
19.82 |
20.64 |
1.2M |
| 2022-06-22 |
20.80 |
20.91 |
19.90 |
19.90 |
1.5M |
| 2022-06-21 |
21.10 |
21.39 |
20.56 |
20.77 |
1.2M |
| 2022-06-20 |
22.14 |
22.15 |
21.00 |
21.20 |
1.5M |
| 2022-06-17 |
21.51 |
21.88 |
21.24 |
21.49 |
1.6M |
| 2022-06-16 |
21.27 |
22.03 |
21.15 |
21.56 |
1.1M |
| 2022-06-15 |
21.86 |
22.37 |
21.21 |
21.27 |
1.5M |
| 2022-06-14 |
22.31 |
22.31 |
21.13 |
21.60 |
1.6M |
| 2022-06-13 |
20.80 |
22.48 |
20.80 |
22.40 |
2.6M |
| 2022-06-10 |
20.70 |
21.44 |
20.33 |
21.10 |
1.9M |
| 2022-06-09 |
21.79 |
22.10 |
20.72 |
20.72 |
1.8M |
| 2022-06-08 |
23.19 |
23.19 |
21.52 |
21.92 |
3.1M |
| 2022-06-07 |
23.86 |
24.27 |
22.68 |
22.95 |
3.6M |
| 2022-06-06 |
22.78 |
24.55 |
22.20 |
24.15 |
6.3M |
| 2022-06-02 |
21.60 |
22.68 |
20.97 |
22.41 |
5.1M |
| 2022-06-01 |
21.00 |
22.13 |
20.88 |
21.60 |
2.2M |
| 2022-05-31 |
21.11 |
21.49 |
20.60 |
21.20 |
1.4M |
| 2022-05-30 |
20.53 |
21.24 |
20.04 |
21.11 |
1.7M |
| 2022-05-27 |
21.12 |
21.24 |
19.91 |
20.53 |
1.9M |
| 2022-05-26 |
21.43 |
21.44 |
20.13 |
21.30 |
1.8M |
| 2022-05-25 |
20.27 |
21.28 |
20.27 |
21.01 |
1.7M |
| 2022-05-24 |
22.42 |
22.42 |
20.65 |
20.83 |
2.4M |
| 2022-05-23 |
23.00 |
23.20 |
21.54 |
21.85 |
2.3M |
| 2022-05-20 |
21.71 |
22.53 |
20.83 |
22.27 |
4.2M |
| 2022-05-19 |
19.80 |
21.88 |
19.32 |
21.69 |
5.8M |
| 2022-05-18 |
20.87 |
20.99 |
19.72 |
20.09 |
4.5M |
| 2022-05-17 |
22.07 |
22.32 |
20.04 |
20.72 |
5.5M |
| 2022-05-16 |
22.32 |
23.99 |
21.25 |
21.68 |
7.5M |
| 2022-05-13 |
18.29 |
21.88 |
18.29 |
21.88 |
9.2M |
| 2022-05-12 |
16.00 |
19.01 |
16.00 |
18.23 |
4.6M |
| 2022-05-11 |
15.93 |
17.20 |
15.92 |
16.25 |
2.1M |
| 2022-05-10 |
15.32 |
16.03 |
15.32 |
15.87 |
1.4M |
| 2022-05-09 |
15.67 |
16.25 |
15.45 |
15.74 |
1.6M |
| 2022-05-06 |
15.62 |
16.17 |
15.51 |
15.74 |
1.0M |
| 2022-05-05 |
15.87 |
16.70 |
15.87 |
15.92 |
1.6M |
| 2022-04-29 |
15.18 |
16.69 |
15.18 |
16.19 |
1.8M |
| 2022-04-28 |
15.52 |
15.79 |
14.50 |
15.04 |
2.2M |
| 2022-04-27 |
14.89 |
15.73 |
14.33 |
15.38 |
2.2M |
| 2022-04-26 |
16.65 |
17.00 |
14.77 |
15.14 |
3.2M |
| 2022-04-25 |
18.64 |
18.67 |
16.34 |
16.68 |
1.7M |
| 2022-04-22 |
19.25 |
19.80 |
18.91 |
18.95 |
0.6M |
| 2022-04-21 |
20.20 |
20.78 |
19.33 |
19.33 |
0.7M |
| 2022-04-20 |
20.78 |
20.78 |
20.19 |
20.34 |
0.3M |
| 2022-04-19 |
20.10 |
20.77 |
20.03 |
20.37 |
0.5M |
| 2022-04-18 |
20.08 |
20.60 |
19.39 |
20.37 |
0.6M |
| 2022-04-15 |
20.37 |
20.37 |
19.52 |
20.15 |
0.6M |
| 2022-04-14 |
20.49 |
20.66 |
20.27 |
20.39 |
0.4M |
| 2022-04-13 |
20.96 |
20.96 |
20.21 |
20.25 |
0.6M |
| 2022-04-12 |
20.54 |
21.07 |
20.22 |
20.96 |
0.5M |
| 2022-04-11 |
20.90 |
21.33 |
20.41 |
20.56 |
0.8M |
| 2022-04-08 |
21.75 |
21.91 |
20.98 |
21.20 |
0.9M |
| 2022-04-07 |
22.00 |
22.22 |
21.51 |
21.61 |
0.6M |
| 2022-04-06 |
22.45 |
22.50 |
21.82 |
22.22 |
0.8M |
| 2022-04-01 |
23.02 |
23.02 |
22.41 |
22.45 |
0.7M |
| 2022-03-31 |
22.94 |
23.21 |
22.60 |
23.03 |
0.7M |
| 2022-03-30 |
23.10 |
23.28 |
22.68 |
22.98 |
0.8M |
| 2022-03-29 |
23.34 |
23.34 |
22.11 |
22.73 |
1.0M |
| 2022-03-28 |
22.98 |
23.19 |
22.30 |
22.88 |
0.7M |
| 2022-03-25 |
23.63 |
23.82 |
22.80 |
23.06 |
0.6M |
| 2022-03-24 |
23.81 |
23.98 |
23.14 |
23.56 |
1.0M |
| 2022-03-23 |
23.39 |
23.95 |
23.28 |
23.84 |
0.6M |
| 2022-03-22 |
23.14 |
23.88 |
22.80 |
23.39 |
0.9M |
| 2022-03-21 |
23.70 |
24.06 |
22.82 |
23.13 |
1.4M |
| 2022-03-18 |
23.68 |
23.89 |
22.96 |
23.36 |
1.0M |
| 2022-03-17 |
24.18 |
24.30 |
23.58 |
23.66 |
1.3M |
| 2022-03-16 |
23.30 |
24.05 |
22.24 |
23.86 |
1.1M |
| 2022-03-15 |
23.33 |
24.27 |
22.60 |
22.60 |
1.2M |
| 2022-03-14 |
23.70 |
24.30 |
23.39 |
23.57 |
1.2M |
| 2022-03-11 |
23.72 |
24.07 |
22.91 |
23.92 |
1.2M |
| 2022-03-10 |
24.66 |
25.13 |
23.63 |
23.80 |
1.3M |
| 2022-03-09 |
24.30 |
25.30 |
23.29 |
23.98 |
1.6M |
| 2022-03-08 |
25.00 |
25.19 |
23.50 |
24.19 |
1.4M |
| 2022-03-07 |
26.01 |
26.01 |
24.61 |
24.80 |
1.0M |
| 2022-03-04 |
27.00 |
27.05 |
25.61 |
25.75 |
1.3M |
| 2022-03-03 |
27.19 |
27.27 |
26.49 |
26.56 |
0.8M |
| 2022-03-02 |
26.71 |
27.22 |
26.69 |
26.96 |
0.8M |
| 2022-03-01 |
26.17 |
26.84 |
26.16 |
26.73 |
0.5M |
| 2022-02-28 |
26.42 |
26.66 |
25.60 |
26.17 |
0.9M |
| 2022-02-25 |
25.58 |
27.15 |
25.51 |
26.35 |
1.2M |
| 2022-02-24 |
26.52 |
26.90 |
24.91 |
25.48 |
1.2M |
| 2022-02-23 |
25.60 |
26.55 |
25.60 |
26.41 |
0.9M |
| 2022-02-22 |
26.20 |
26.50 |
25.47 |
25.52 |
0.9M |
| 2022-02-21 |
25.80 |
26.70 |
25.80 |
26.54 |
1.1M |
| 2022-02-18 |
25.22 |
25.67 |
24.85 |
25.54 |
0.9M |
| 2022-02-17 |
25.78 |
26.06 |
25.30 |
25.40 |
1.0M |
| 2022-02-16 |
26.20 |
26.55 |
25.26 |
25.65 |
1.0M |
| 2022-02-15 |
26.00 |
26.37 |
25.50 |
25.86 |
0.8M |
| 2022-02-14 |
26.59 |
26.59 |
25.50 |
26.09 |
1.3M |
| 2022-02-11 |
28.40 |
28.50 |
26.20 |
26.63 |
1.5M |
| 2022-02-10 |
28.59 |
29.29 |
28.01 |
28.11 |
1.0M |
| 2022-02-09 |
27.06 |
29.48 |
26.90 |
28.93 |
2.2M |
| 2022-02-08 |
26.81 |
27.34 |
26.66 |
27.02 |
0.7M |
| 2022-02-07 |
27.95 |
27.95 |
26.75 |
26.89 |
0.8M |
| 2022-01-28 |
27.39 |
28.08 |
27.00 |
27.00 |
0.8M |
| 2022-01-27 |
29.20 |
29.20 |
27.21 |
27.39 |
1.8M |
| 2022-01-26 |
29.06 |
29.89 |
28.50 |
28.87 |
1.1M |
| 2022-01-25 |
30.90 |
31.40 |
29.16 |
29.31 |
1.2M |
| 2022-01-24 |
30.01 |
32.14 |
30.01 |
30.93 |
1.2M |
| 2022-01-21 |
32.00 |
32.00 |
30.38 |
30.52 |
1.0M |
| 2022-01-20 |
33.50 |
33.64 |
31.31 |
31.47 |
1.7M |
| 2022-01-19 |
34.34 |
35.07 |
33.15 |
33.56 |
1.9M |
| 2022-01-18 |
35.29 |
35.29 |
33.80 |
34.34 |
2.0M |
| 2022-01-17 |
31.44 |
34.98 |
31.28 |
34.60 |
3.7M |
| 2022-01-14 |
29.96 |
31.69 |
29.47 |
31.06 |
2.8M |
| 2022-01-13 |
30.62 |
31.10 |
29.56 |
29.75 |
1.5M |
| 2022-01-12 |
30.32 |
31.15 |
30.32 |
30.66 |
2.0M |
| 2022-01-11 |
32.96 |
33.75 |
30.16 |
30.49 |
3.6M |
| 2022-01-10 |
34.72 |
34.80 |
32.50 |
33.39 |
2.2M |
| 2022-01-07 |
35.30 |
35.51 |
33.50 |
33.83 |
2.6M |
| 2022-01-06 |
34.18 |
36.32 |
34.18 |
35.34 |
3.0M |
| 2022-01-05 |
34.05 |
36.84 |
34.05 |
34.88 |
5.1M |
| 2022-01-04 |
32.62 |
36.20 |
32.13 |
34.81 |
6.7M |