| 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 |
14.92 |
15.19 |
14.79 |
14.95 |
1.4M |
| 2022-12-29 |
14.74 |
15.01 |
14.67 |
14.89 |
1.2M |
| 2022-12-28 |
15.31 |
15.31 |
14.74 |
14.80 |
1.1M |
| 2022-12-27 |
15.12 |
15.49 |
14.97 |
15.11 |
2.0M |
| 2022-12-26 |
14.94 |
15.32 |
14.79 |
15.28 |
2.0M |
| 2022-12-23 |
15.07 |
15.07 |
14.29 |
14.72 |
1.9M |
| 2022-12-22 |
15.41 |
15.46 |
14.81 |
14.92 |
2.3M |
| 2022-12-21 |
15.56 |
15.76 |
15.39 |
15.41 |
1.6M |
| 2022-12-20 |
15.51 |
15.80 |
15.40 |
15.56 |
2.2M |
| 2022-12-19 |
15.87 |
15.94 |
15.39 |
15.55 |
2.2M |
| 2022-12-16 |
16.29 |
16.29 |
15.70 |
15.87 |
2.8M |
| 2022-12-15 |
16.29 |
16.50 |
15.96 |
16.04 |
2.8M |
| 2022-12-14 |
16.71 |
16.71 |
16.19 |
16.29 |
2.0M |
| 2022-12-13 |
16.82 |
16.90 |
16.33 |
16.33 |
3.1M |
| 2022-12-12 |
16.92 |
17.09 |
16.64 |
16.82 |
2.0M |
| 2022-12-09 |
16.98 |
17.11 |
16.68 |
16.89 |
2.9M |
| 2022-12-08 |
17.19 |
17.25 |
16.92 |
16.98 |
2.6M |
| 2022-12-07 |
17.59 |
17.59 |
17.15 |
17.24 |
3.4M |
| 2022-12-06 |
17.18 |
17.79 |
17.12 |
17.49 |
5.5M |
| 2022-12-05 |
17.21 |
17.66 |
17.05 |
17.29 |
9.9M |
| 2022-12-02 |
17.00 |
17.29 |
16.71 |
17.14 |
6.7M |
| 2022-12-01 |
16.31 |
17.29 |
16.15 |
17.00 |
8.8M |
| 2022-11-30 |
16.39 |
16.43 |
16.12 |
16.27 |
2.2M |
| 2022-11-29 |
15.49 |
16.57 |
15.49 |
16.35 |
5.5M |
| 2022-11-28 |
15.15 |
15.76 |
15.00 |
15.56 |
3.8M |
| 2022-11-25 |
16.13 |
16.13 |
15.50 |
15.61 |
2.7M |
| 2022-11-24 |
16.29 |
16.44 |
15.94 |
15.96 |
1.8M |
| 2022-11-23 |
16.79 |
16.79 |
15.79 |
16.05 |
2.8M |
| 2022-11-22 |
16.51 |
17.01 |
16.29 |
16.39 |
4.5M |
| 2022-11-21 |
16.50 |
16.66 |
16.04 |
16.39 |
3.8M |
| 2022-11-18 |
17.25 |
17.29 |
16.43 |
16.50 |
4.3M |
| 2022-11-17 |
17.06 |
17.25 |
16.75 |
17.14 |
4.1M |
| 2022-11-16 |
17.39 |
17.64 |
16.81 |
17.07 |
6.0M |
| 2022-11-15 |
17.16 |
17.82 |
17.01 |
17.43 |
6.6M |
| 2022-11-14 |
17.24 |
17.64 |
16.71 |
17.18 |
8.2M |
| 2022-11-11 |
17.34 |
18.10 |
17.34 |
17.64 |
18.2M |
| 2022-11-10 |
16.69 |
17.86 |
16.36 |
16.78 |
9.2M |
| 2022-11-09 |
15.97 |
17.00 |
15.71 |
16.80 |
9.3M |
| 2022-11-08 |
16.49 |
16.71 |
15.57 |
15.96 |
12.5M |
| 2022-11-07 |
14.88 |
16.36 |
14.84 |
16.36 |
12.5M |
| 2022-11-04 |
14.81 |
15.03 |
14.70 |
14.88 |
2.6M |
| 2022-11-03 |
14.93 |
14.98 |
14.56 |
14.81 |
2.3M |
| 2022-11-02 |
14.50 |
15.21 |
14.44 |
14.92 |
3.4M |
| 2022-11-01 |
14.29 |
15.10 |
14.29 |
14.64 |
6.1M |
| 2022-10-31 |
13.90 |
14.49 |
13.90 |
14.29 |
2.6M |
| 2022-10-28 |
14.53 |
14.53 |
13.81 |
13.89 |
3.2M |
| 2022-10-27 |
15.11 |
15.29 |
14.43 |
14.53 |
5.1M |
| 2022-10-26 |
14.14 |
15.49 |
13.96 |
14.91 |
6.3M |
| 2022-10-25 |
15.00 |
15.00 |
13.86 |
14.11 |
4.7M |
| 2022-10-24 |
14.74 |
15.14 |
14.36 |
14.79 |
6.2M |
| 2022-10-21 |
14.31 |
14.66 |
14.15 |
14.56 |
3.7M |
| 2022-10-20 |
14.23 |
14.91 |
14.09 |
14.39 |
7.7M |
| 2022-10-19 |
13.39 |
14.79 |
13.36 |
14.77 |
12.5M |
| 2022-10-18 |
13.13 |
13.70 |
12.91 |
13.45 |
3.9M |
| 2022-10-17 |
13.18 |
13.22 |
12.86 |
13.07 |
2.4M |
| 2022-10-14 |
13.16 |
13.37 |
13.10 |
13.14 |
1.6M |
| 2022-10-13 |
13.07 |
13.39 |
13.07 |
13.14 |
1.1M |
| 2022-10-12 |
12.74 |
13.19 |
12.61 |
13.18 |
1.4M |
| 2022-10-11 |
13.00 |
13.04 |
12.69 |
12.74 |
2.0M |
| 2022-10-10 |
13.23 |
13.29 |
13.00 |
13.04 |
1.3M |
| 2022-09-30 |
13.09 |
13.54 |
13.09 |
13.21 |
1.7M |
| 2022-09-29 |
13.84 |
14.06 |
13.36 |
13.44 |
2.6M |
| 2022-09-28 |
14.18 |
14.34 |
13.86 |
13.89 |
1.8M |
| 2022-09-27 |
13.91 |
14.12 |
13.91 |
13.99 |
1.5M |
| 2022-09-26 |
14.00 |
14.39 |
13.74 |
13.99 |
2.4M |
| 2022-09-23 |
14.76 |
14.76 |
14.00 |
14.13 |
2.0M |
| 2022-09-22 |
14.37 |
14.94 |
14.21 |
14.76 |
2.4M |
| 2022-09-21 |
14.42 |
14.47 |
14.14 |
14.38 |
0.8M |
| 2022-09-20 |
14.14 |
14.63 |
14.07 |
14.43 |
1.6M |
| 2022-09-19 |
14.33 |
14.55 |
13.84 |
13.94 |
1.9M |
| 2022-09-16 |
14.49 |
14.55 |
14.29 |
14.33 |
1.2M |
| 2022-09-15 |
14.92 |
14.99 |
14.24 |
14.49 |
2.5M |
| 2022-09-14 |
15.01 |
15.10 |
14.69 |
14.77 |
1.9M |
| 2022-09-13 |
15.11 |
15.55 |
15.06 |
15.08 |
2.3M |
| 2022-09-09 |
15.13 |
15.13 |
14.89 |
15.07 |
1.7M |
| 2022-09-08 |
15.34 |
15.86 |
15.09 |
15.16 |
4.1M |
| 2022-09-07 |
14.74 |
16.01 |
14.61 |
15.39 |
6.3M |
| 2022-09-06 |
14.64 |
14.86 |
14.20 |
14.81 |
3.8M |
| 2022-09-05 |
14.29 |
14.84 |
14.16 |
14.31 |
3.6M |
| 2022-09-02 |
14.19 |
14.44 |
14.00 |
14.26 |
2.2M |
| 2022-09-01 |
14.46 |
14.64 |
14.12 |
14.19 |
3.3M |
| 2022-08-31 |
15.20 |
15.20 |
14.43 |
14.46 |
3.7M |
| 2022-08-30 |
15.61 |
15.61 |
14.79 |
15.04 |
3.9M |
| 2022-08-29 |
15.88 |
15.88 |
15.31 |
15.45 |
3.2M |
| 2022-08-26 |
16.01 |
16.54 |
15.84 |
15.88 |
2.9M |
| 2022-08-25 |
15.81 |
16.04 |
15.61 |
15.96 |
2.1M |
| 2022-08-24 |
16.45 |
16.49 |
15.75 |
15.81 |
2.9M |
| 2022-08-23 |
16.31 |
16.48 |
16.14 |
16.45 |
2.7M |
| 2022-08-22 |
16.72 |
16.75 |
16.05 |
16.31 |
4.5M |
| 2022-08-19 |
17.36 |
17.40 |
16.79 |
16.79 |
3.0M |
| 2022-08-18 |
17.79 |
17.79 |
17.21 |
17.36 |
3.8M |
| 2022-08-17 |
17.79 |
17.86 |
17.47 |
17.73 |
2.8M |
| 2022-08-16 |
17.95 |
18.11 |
17.57 |
17.73 |
4.4M |
| 2022-08-15 |
17.64 |
18.36 |
17.49 |
17.86 |
5.3M |
| 2022-08-12 |
18.06 |
18.07 |
17.39 |
17.49 |
5.3M |
| 2022-08-11 |
19.06 |
19.22 |
17.92 |
18.01 |
10.2M |
| 2022-08-10 |
18.43 |
19.39 |
18.39 |
19.01 |
11.4M |
| 2022-08-09 |
18.13 |
18.46 |
17.81 |
18.43 |
5.6M |
| 2022-08-08 |
17.71 |
18.31 |
17.68 |
18.22 |
5.0M |
| 2022-08-05 |
18.25 |
18.49 |
17.63 |
17.74 |
3.4M |
| 2022-08-04 |
18.00 |
18.36 |
17.85 |
18.14 |
4.3M |
| 2022-08-03 |
17.59 |
18.66 |
17.53 |
18.01 |
6.9M |
| 2022-08-02 |
17.93 |
17.94 |
17.36 |
17.57 |
4.0M |
| 2022-08-01 |
18.33 |
18.33 |
17.80 |
17.97 |
3.5M |
| 2022-07-29 |
18.26 |
18.42 |
17.96 |
18.09 |
3.1M |
| 2022-07-28 |
18.41 |
18.52 |
18.00 |
18.25 |
4.8M |
| 2022-07-27 |
18.43 |
18.55 |
17.97 |
18.24 |
4.0M |
| 2022-07-26 |
17.75 |
18.25 |
17.61 |
18.24 |
5.1M |
| 2022-07-25 |
18.56 |
18.72 |
17.54 |
17.68 |
7.8M |
| 2022-07-22 |
18.89 |
19.33 |
18.23 |
18.71 |
8.0M |
| 2022-07-21 |
18.94 |
19.86 |
18.86 |
18.89 |
11.3M |
| 2022-07-20 |
19.29 |
19.36 |
18.04 |
18.76 |
12.0M |
| 2022-07-19 |
18.56 |
19.88 |
18.54 |
19.20 |
22.9M |
| 2022-07-18 |
18.31 |
18.51 |
17.86 |
18.07 |
5.6M |
| 2022-07-15 |
19.15 |
19.50 |
18.14 |
18.34 |
11.9M |
| 2022-07-14 |
19.04 |
19.24 |
18.72 |
19.03 |
8.5M |
| 2022-07-13 |
18.28 |
19.41 |
18.27 |
19.04 |
10.0M |
| 2022-07-12 |
18.79 |
19.05 |
18.43 |
18.54 |
7.3M |
| 2022-07-11 |
18.81 |
19.27 |
18.43 |
18.54 |
7.5M |
| 2022-07-08 |
17.92 |
19.67 |
17.92 |
19.00 |
13.6M |
| 2022-07-07 |
18.26 |
19.84 |
17.80 |
18.37 |
22.1M |
| 2022-07-06 |
16.25 |
18.20 |
15.83 |
18.20 |
20.5M |
| 2022-07-05 |
14.96 |
16.54 |
14.96 |
16.54 |
7.5M |
| 2022-07-04 |
14.71 |
15.05 |
14.62 |
15.04 |
3.3M |
| 2022-07-01 |
15.14 |
15.15 |
14.65 |
14.71 |
3.7M |
| 2022-06-30 |
14.54 |
15.49 |
14.50 |
15.15 |
6.3M |
| 2022-06-29 |
14.87 |
14.91 |
14.54 |
14.54 |
2.5M |
| 2022-06-28 |
14.71 |
14.99 |
14.64 |
14.78 |
2.9M |
| 2022-06-27 |
14.80 |
14.94 |
14.61 |
14.75 |
3.0M |
| 2022-06-24 |
14.92 |
15.15 |
14.71 |
14.80 |
2.9M |
| 2022-06-23 |
15.11 |
15.17 |
14.78 |
15.06 |
3.7M |
| 2022-06-22 |
14.66 |
15.11 |
14.51 |
15.11 |
4.2M |
| 2022-06-21 |
14.76 |
14.85 |
14.50 |
14.66 |
2.6M |
| 2022-06-20 |
15.13 |
15.22 |
14.68 |
14.70 |
3.6M |
| 2022-06-17 |
14.99 |
15.42 |
14.64 |
15.11 |
4.6M |
| 2022-06-16 |
14.92 |
15.10 |
14.79 |
14.92 |
2.8M |
| 2022-06-15 |
15.47 |
15.47 |
14.91 |
14.93 |
4.1M |
| 2022-06-14 |
15.30 |
15.51 |
14.80 |
15.51 |
3.9M |
| 2022-06-13 |
16.71 |
16.71 |
15.16 |
15.50 |
9.0M |
| 2022-06-10 |
17.04 |
17.04 |
16.61 |
16.84 |
2.8M |
| 2022-06-09 |
17.36 |
17.42 |
16.86 |
17.02 |
2.1M |
| 2022-06-08 |
16.93 |
17.75 |
16.93 |
17.42 |
5.7M |
| 2022-06-07 |
17.14 |
17.14 |
16.75 |
17.01 |
1.8M |
| 2022-06-06 |
16.91 |
17.14 |
16.68 |
17.04 |
3.3M |
| 2022-06-02 |
16.60 |
17.11 |
16.53 |
16.94 |
3.2M |
| 2022-06-01 |
17.06 |
17.13 |
16.59 |
16.71 |
2.6M |
| 2022-05-31 |
17.32 |
17.32 |
16.80 |
17.06 |
1.8M |
| 2022-05-30 |
16.36 |
17.38 |
16.27 |
17.19 |
3.7M |
| 2022-05-27 |
16.46 |
16.47 |
16.19 |
16.43 |
0.8M |
| 2022-05-26 |
16.39 |
16.49 |
16.17 |
16.39 |
1.1M |
| 2022-05-25 |
16.29 |
16.43 |
16.15 |
16.36 |
1.1M |
| 2022-05-24 |
16.79 |
16.84 |
16.16 |
16.39 |
2.0M |
| 2022-05-23 |
16.87 |
16.97 |
16.70 |
16.78 |
1.0M |
| 2022-05-20 |
16.90 |
17.04 |
16.64 |
16.86 |
1.6M |
| 2022-05-19 |
16.63 |
16.89 |
16.60 |
16.83 |
1.2M |
| 2022-05-18 |
16.70 |
16.91 |
16.57 |
16.77 |
1.1M |
| 2022-05-17 |
16.63 |
16.88 |
16.53 |
16.86 |
1.2M |
| 2022-05-16 |
17.13 |
17.13 |
16.63 |
16.75 |
1.1M |
| 2022-05-13 |
17.00 |
17.14 |
16.74 |
17.14 |
2.0M |
| 2022-05-12 |
16.92 |
16.97 |
16.43 |
16.96 |
1.8M |
| 2022-05-11 |
17.29 |
17.44 |
16.70 |
16.96 |
3.1M |
| 2022-05-10 |
16.42 |
17.33 |
16.21 |
17.32 |
2.8M |
| 2022-05-09 |
16.47 |
16.78 |
16.32 |
16.49 |
0.9M |
| 2022-05-06 |
16.15 |
16.66 |
16.00 |
16.47 |
1.0M |
| 2022-05-05 |
16.83 |
17.08 |
16.43 |
16.44 |
1.9M |
| 2022-04-29 |
16.64 |
17.12 |
16.43 |
16.83 |
2.3M |
| 2022-04-28 |
16.11 |
16.79 |
16.07 |
16.58 |
2.0M |
| 2022-04-27 |
15.28 |
16.41 |
15.24 |
16.41 |
2.3M |
| 2022-04-26 |
15.56 |
15.96 |
15.18 |
15.59 |
2.9M |
| 2022-04-25 |
15.88 |
15.88 |
15.17 |
15.56 |
1.6M |
| 2022-04-22 |
15.87 |
16.21 |
15.72 |
15.93 |
1.3M |
| 2022-04-21 |
16.81 |
17.04 |
15.86 |
15.99 |
2.4M |
| 2022-04-20 |
16.36 |
17.03 |
16.04 |
16.74 |
3.5M |
| 2022-04-19 |
16.00 |
16.36 |
15.94 |
16.09 |
0.7M |
| 2022-04-18 |
16.30 |
16.30 |
15.81 |
16.00 |
1.0M |
| 2022-04-15 |
16.49 |
16.50 |
15.79 |
16.30 |
1.8M |
| 2022-04-14 |
16.62 |
16.91 |
16.25 |
16.62 |
1.6M |
| 2022-04-13 |
16.99 |
16.99 |
16.50 |
16.62 |
0.9M |
| 2022-04-12 |
16.81 |
17.14 |
16.42 |
16.99 |
2.3M |
| 2022-04-11 |
18.30 |
18.30 |
16.68 |
16.81 |
4.1M |
| 2022-04-08 |
18.61 |
18.74 |
17.50 |
18.30 |
3.6M |
| 2022-04-07 |
19.63 |
19.64 |
18.57 |
18.59 |
3.2M |
| 2022-04-06 |
19.97 |
20.04 |
19.31 |
19.62 |
2.7M |
| 2022-04-01 |
19.55 |
20.14 |
19.38 |
20.00 |
2.4M |
| 2022-03-31 |
19.84 |
19.86 |
19.44 |
19.55 |
1.5M |
| 2022-03-30 |
18.97 |
19.71 |
18.93 |
19.71 |
2.2M |
| 2022-03-29 |
18.76 |
19.09 |
18.50 |
18.97 |
1.7M |
| 2022-03-28 |
19.18 |
19.18 |
18.44 |
18.60 |
1.3M |
| 2022-03-25 |
19.58 |
19.75 |
18.94 |
19.20 |
2.8M |
| 2022-03-24 |
19.68 |
19.79 |
19.36 |
19.58 |
2.6M |
| 2022-03-23 |
20.21 |
20.39 |
19.79 |
19.81 |
2.8M |
| 2022-03-22 |
19.18 |
20.46 |
18.91 |
20.25 |
7.5M |
| 2022-03-21 |
18.40 |
19.27 |
18.20 |
19.14 |
4.9M |
| 2022-03-18 |
18.28 |
18.49 |
18.11 |
18.31 |
2.2M |
| 2022-03-17 |
18.41 |
18.57 |
17.96 |
18.27 |
3.0M |
| 2022-03-16 |
18.00 |
18.21 |
17.72 |
18.15 |
3.6M |
| 2022-03-15 |
18.30 |
18.43 |
17.86 |
17.92 |
4.8M |
| 2022-03-14 |
18.63 |
18.71 |
18.29 |
18.31 |
1.8M |
| 2022-03-11 |
18.92 |
19.09 |
18.36 |
18.66 |
4.5M |
| 2022-03-10 |
18.95 |
19.21 |
18.45 |
18.94 |
6.3M |
| 2022-03-09 |
19.11 |
19.21 |
17.01 |
18.93 |
11.4M |
| 2022-03-08 |
20.06 |
20.14 |
18.84 |
18.91 |
5.5M |
| 2022-03-07 |
20.71 |
20.71 |
19.70 |
20.06 |
5.6M |
| 2022-03-04 |
20.71 |
21.03 |
20.50 |
20.64 |
4.1M |
| 2022-03-03 |
21.80 |
22.00 |
20.74 |
20.89 |
7.5M |
| 2022-03-02 |
21.71 |
22.14 |
21.49 |
21.75 |
8.3M |
| 2022-03-01 |
21.43 |
21.58 |
20.49 |
21.56 |
11.7M |
| 2022-02-28 |
19.72 |
20.71 |
19.49 |
20.69 |
6.1M |
| 2022-02-25 |
18.79 |
20.05 |
18.79 |
19.67 |
7.3M |
| 2022-02-24 |
18.56 |
18.92 |
18.22 |
18.78 |
4.3M |
| 2022-02-23 |
18.61 |
18.96 |
18.50 |
18.57 |
3.0M |
| 2022-02-22 |
18.73 |
18.73 |
18.24 |
18.51 |
3.6M |
| 2022-02-21 |
17.50 |
18.94 |
17.43 |
18.76 |
7.0M |
| 2022-02-18 |
17.05 |
17.46 |
16.77 |
17.37 |
2.5M |
| 2022-02-17 |
17.15 |
17.22 |
16.96 |
17.04 |
1.6M |
| 2022-02-16 |
17.13 |
17.24 |
16.86 |
17.16 |
2.4M |
| 2022-02-15 |
16.98 |
17.11 |
16.78 |
17.03 |
1.8M |
| 2022-02-14 |
17.14 |
17.14 |
16.58 |
17.04 |
2.9M |
| 2022-02-11 |
17.14 |
17.59 |
16.08 |
16.99 |
6.8M |
| 2022-02-10 |
17.39 |
17.48 |
16.96 |
17.21 |
4.2M |
| 2022-02-09 |
16.39 |
17.36 |
16.25 |
17.23 |
6.9M |
| 2022-02-08 |
16.03 |
16.42 |
15.93 |
16.39 |
3.2M |
| 2022-02-07 |
16.22 |
16.55 |
15.79 |
15.96 |
3.3M |
| 2022-01-28 |
15.80 |
15.94 |
15.65 |
15.91 |
1.8M |
| 2022-01-27 |
16.01 |
16.14 |
15.52 |
15.79 |
2.5M |
| 2022-01-26 |
15.61 |
15.96 |
15.01 |
15.93 |
2.7M |
| 2022-01-25 |
16.26 |
16.33 |
15.29 |
15.71 |
3.4M |
| 2022-01-24 |
16.07 |
16.35 |
15.86 |
16.19 |
2.3M |
| 2022-01-21 |
16.14 |
16.29 |
15.79 |
16.04 |
2.6M |
| 2022-01-20 |
15.99 |
16.49 |
15.99 |
16.08 |
2.7M |
| 2022-01-19 |
16.50 |
16.79 |
16.13 |
16.19 |
4.1M |
| 2022-01-18 |
16.78 |
17.14 |
16.27 |
16.39 |
6.8M |
| 2022-01-17 |
16.25 |
16.81 |
16.18 |
16.78 |
8.0M |
| 2022-01-14 |
16.00 |
16.49 |
15.72 |
16.34 |
6.2M |
| 2022-01-13 |
16.19 |
16.85 |
16.00 |
16.00 |
4.2M |
| 2022-01-12 |
16.00 |
16.42 |
15.75 |
16.41 |
4.6M |
| 2022-01-11 |
15.74 |
16.71 |
15.67 |
16.09 |
11.5M |
| 2022-01-10 |
14.31 |
15.84 |
14.21 |
15.84 |
9.4M |
| 2022-01-07 |
14.57 |
14.86 |
14.21 |
14.40 |
1.7M |
| 2022-01-06 |
14.50 |
14.66 |
14.36 |
14.56 |
0.8M |
| 2022-01-05 |
14.87 |
15.14 |
14.30 |
14.44 |
2.7M |
| 2022-01-04 |
14.43 |
15.05 |
14.27 |
14.87 |
2.8M |