| 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 |
15.90 |
16.57 |
15.20 |
16.04 |
22.2M |
| 2022-12-29 |
16.37 |
16.37 |
15.61 |
15.68 |
23.9M |
| 2022-12-28 |
15.15 |
15.25 |
14.86 |
14.88 |
2.3M |
| 2022-12-27 |
15.48 |
15.48 |
14.82 |
15.21 |
4.0M |
| 2022-12-26 |
14.80 |
15.36 |
14.80 |
15.34 |
3.0M |
| 2022-12-23 |
14.71 |
14.98 |
14.56 |
14.90 |
3.0M |
| 2022-12-22 |
15.01 |
15.25 |
14.84 |
14.85 |
2.9M |
| 2022-12-21 |
15.25 |
15.26 |
14.75 |
14.98 |
3.4M |
| 2022-12-20 |
15.40 |
15.64 |
15.08 |
15.18 |
3.1M |
| 2022-12-19 |
15.50 |
15.68 |
15.36 |
15.54 |
3.3M |
| 2022-12-16 |
16.13 |
16.13 |
15.29 |
15.50 |
7.5M |
| 2022-12-15 |
15.77 |
16.49 |
15.53 |
16.24 |
6.5M |
| 2022-12-14 |
17.11 |
17.11 |
15.72 |
15.80 |
10.2M |
| 2022-12-13 |
16.30 |
16.71 |
16.16 |
16.44 |
7.8M |
| 2022-12-12 |
16.26 |
16.58 |
15.95 |
16.18 |
4.8M |
| 2022-12-09 |
15.93 |
16.23 |
15.78 |
16.18 |
6.6M |
| 2022-12-08 |
16.01 |
16.66 |
15.81 |
16.21 |
13.5M |
| 2022-12-07 |
15.66 |
16.02 |
15.40 |
15.91 |
9.4M |
| 2022-12-06 |
15.50 |
15.98 |
15.41 |
15.65 |
10.8M |
| 2022-12-05 |
15.52 |
16.39 |
15.46 |
15.68 |
12.9M |
| 2022-12-02 |
16.22 |
16.99 |
15.65 |
15.80 |
25.7M |
| 2022-12-01 |
14.64 |
15.91 |
14.64 |
15.91 |
8.5M |
| 2022-11-30 |
14.31 |
14.62 |
14.17 |
14.46 |
4.6M |
| 2022-11-29 |
14.08 |
14.49 |
13.98 |
14.31 |
5.0M |
| 2022-11-28 |
14.51 |
14.79 |
14.08 |
14.27 |
7.2M |
| 2022-11-25 |
15.53 |
15.54 |
14.98 |
14.99 |
7.1M |
| 2022-11-24 |
15.00 |
15.76 |
15.00 |
15.68 |
10.4M |
| 2022-11-23 |
15.31 |
15.58 |
14.75 |
15.16 |
9.6M |
| 2022-11-22 |
15.45 |
15.80 |
15.30 |
15.52 |
11.8M |
| 2022-11-21 |
15.67 |
16.53 |
15.15 |
15.42 |
27.7M |
| 2022-11-18 |
14.40 |
15.69 |
14.25 |
15.69 |
21.6M |
| 2022-11-17 |
13.99 |
14.31 |
13.63 |
14.26 |
7.0M |
| 2022-11-16 |
14.33 |
14.48 |
14.00 |
14.09 |
6.0M |
| 2022-11-15 |
14.15 |
14.55 |
13.84 |
14.44 |
7.2M |
| 2022-11-14 |
14.63 |
14.67 |
14.07 |
14.20 |
6.8M |
| 2022-11-11 |
14.14 |
14.65 |
14.03 |
14.63 |
10.2M |
| 2022-11-10 |
14.08 |
14.45 |
13.90 |
14.02 |
6.1M |
| 2022-11-09 |
13.93 |
14.47 |
13.86 |
14.19 |
6.0M |
| 2022-11-08 |
14.54 |
14.60 |
13.96 |
14.05 |
8.2M |
| 2022-11-07 |
15.01 |
15.60 |
14.21 |
14.40 |
14.5M |
| 2022-11-04 |
14.55 |
14.80 |
14.26 |
14.64 |
9.0M |
| 2022-11-03 |
13.90 |
15.51 |
13.85 |
14.53 |
14.3M |
| 2022-11-02 |
13.30 |
14.13 |
13.28 |
14.10 |
10.7M |
| 2022-11-01 |
13.14 |
13.37 |
13.07 |
13.29 |
5.9M |
| 2022-10-31 |
13.16 |
13.48 |
13.03 |
13.14 |
4.6M |
| 2022-10-28 |
13.70 |
13.84 |
13.08 |
13.15 |
5.9M |
| 2022-10-27 |
13.60 |
14.14 |
13.20 |
13.70 |
9.6M |
| 2022-10-26 |
13.08 |
13.96 |
13.07 |
13.72 |
10.6M |
| 2022-10-25 |
13.05 |
13.16 |
12.63 |
12.99 |
5.6M |
| 2022-10-24 |
13.58 |
13.58 |
13.12 |
13.17 |
7.3M |
| 2022-10-21 |
13.54 |
13.80 |
13.03 |
13.46 |
11.1M |
| 2022-10-20 |
13.09 |
14.16 |
12.60 |
13.85 |
15.6M |
| 2022-10-19 |
13.49 |
13.55 |
13.03 |
13.23 |
13.2M |
| 2022-10-18 |
12.49 |
13.66 |
12.35 |
13.66 |
7.3M |
| 2022-10-17 |
12.31 |
12.48 |
12.09 |
12.42 |
3.2M |
| 2022-10-14 |
12.30 |
12.40 |
12.12 |
12.32 |
3.0M |
| 2022-10-13 |
12.10 |
12.27 |
11.98 |
12.09 |
3.6M |
| 2022-10-12 |
11.86 |
12.12 |
11.40 |
12.10 |
4.6M |
| 2022-10-11 |
11.86 |
12.01 |
11.67 |
11.71 |
2.8M |
| 2022-10-10 |
11.95 |
12.20 |
11.66 |
11.86 |
3.9M |
| 2022-09-30 |
12.46 |
12.53 |
11.87 |
11.91 |
5.6M |
| 2022-09-29 |
12.98 |
13.05 |
12.38 |
12.47 |
5.8M |
| 2022-09-28 |
13.35 |
13.49 |
12.64 |
12.82 |
3.6M |
| 2022-09-27 |
13.21 |
13.65 |
13.17 |
13.36 |
3.2M |
| 2022-09-26 |
13.29 |
13.46 |
12.94 |
13.12 |
3.8M |
| 2022-09-23 |
13.77 |
13.88 |
13.05 |
13.18 |
5.3M |
| 2022-09-22 |
13.93 |
14.15 |
13.77 |
13.82 |
2.8M |
| 2022-09-21 |
13.89 |
14.12 |
13.59 |
14.02 |
3.6M |
| 2022-09-20 |
13.72 |
14.11 |
13.70 |
13.90 |
4.0M |
| 2022-09-19 |
14.10 |
14.28 |
13.50 |
13.58 |
5.8M |
| 2022-09-16 |
14.29 |
14.80 |
14.03 |
14.10 |
5.4M |
| 2022-09-15 |
15.89 |
16.13 |
14.28 |
14.29 |
7.9M |
| 2022-09-14 |
16.10 |
16.39 |
15.77 |
15.87 |
3.3M |
| 2022-09-13 |
16.54 |
17.11 |
16.13 |
16.35 |
4.3M |
| 2022-09-09 |
16.65 |
16.88 |
16.11 |
16.43 |
3.6M |
| 2022-09-08 |
17.15 |
17.16 |
16.60 |
16.62 |
3.8M |
| 2022-09-07 |
17.00 |
17.50 |
16.77 |
17.06 |
6.2M |
| 2022-09-06 |
16.55 |
17.05 |
16.30 |
16.93 |
8.4M |
| 2022-09-05 |
15.59 |
17.04 |
15.52 |
16.58 |
13.3M |
| 2022-09-02 |
15.24 |
15.68 |
14.93 |
15.49 |
3.3M |
| 2022-09-01 |
14.86 |
15.58 |
14.86 |
15.12 |
4.2M |
| 2022-08-31 |
15.71 |
15.73 |
14.85 |
14.89 |
5.4M |
| 2022-08-30 |
16.25 |
16.60 |
15.61 |
15.72 |
5.7M |
| 2022-08-29 |
15.91 |
16.40 |
15.49 |
15.71 |
3.2M |
| 2022-08-26 |
16.29 |
16.42 |
16.00 |
16.08 |
3.2M |
| 2022-08-25 |
16.77 |
16.88 |
15.62 |
16.10 |
7.1M |
| 2022-08-24 |
17.29 |
17.40 |
16.47 |
16.60 |
6.3M |
| 2022-08-23 |
16.87 |
17.54 |
16.73 |
17.38 |
6.4M |
| 2022-08-22 |
16.89 |
17.40 |
16.63 |
16.87 |
6.8M |
| 2022-08-19 |
18.05 |
18.18 |
17.25 |
17.29 |
5.3M |
| 2022-08-18 |
17.70 |
18.13 |
17.44 |
17.94 |
7.0M |
| 2022-08-17 |
17.76 |
18.23 |
17.50 |
17.86 |
9.5M |
| 2022-08-16 |
17.79 |
19.00 |
17.44 |
18.01 |
18.4M |
| 2022-08-15 |
17.19 |
18.00 |
16.44 |
17.90 |
17.3M |
| 2022-08-12 |
17.96 |
18.11 |
16.81 |
17.10 |
23.7M |
| 2022-08-11 |
17.94 |
19.35 |
17.66 |
18.13 |
37.6M |
| 2022-08-10 |
16.04 |
17.59 |
15.86 |
17.59 |
16.0M |
| 2022-08-09 |
16.68 |
16.68 |
15.89 |
15.99 |
11.3M |
| 2022-08-08 |
14.71 |
16.18 |
14.32 |
16.18 |
7.8M |
| 2022-08-05 |
14.48 |
14.95 |
14.48 |
14.71 |
2.9M |
| 2022-08-04 |
14.30 |
14.73 |
14.19 |
14.48 |
3.5M |
| 2022-08-03 |
14.16 |
15.18 |
14.16 |
14.31 |
5.9M |
| 2022-08-02 |
15.19 |
15.29 |
14.33 |
14.55 |
6.7M |
| 2022-08-01 |
15.48 |
15.60 |
14.97 |
15.40 |
3.0M |
| 2022-07-29 |
15.44 |
15.78 |
15.20 |
15.55 |
3.0M |
| 2022-07-28 |
15.49 |
15.90 |
15.40 |
15.46 |
3.0M |
| 2022-07-27 |
15.96 |
16.07 |
15.23 |
15.49 |
3.8M |
| 2022-07-26 |
15.71 |
16.09 |
15.46 |
15.95 |
2.9M |
| 2022-07-25 |
15.82 |
16.00 |
15.42 |
15.61 |
4.0M |
| 2022-07-22 |
16.86 |
16.86 |
15.71 |
15.96 |
6.0M |
| 2022-07-21 |
16.00 |
16.74 |
15.81 |
16.34 |
4.2M |
| 2022-07-20 |
16.06 |
16.24 |
15.70 |
16.00 |
4.0M |
| 2022-07-19 |
15.37 |
16.27 |
15.26 |
16.15 |
7.0M |
| 2022-07-18 |
15.31 |
15.70 |
15.14 |
15.37 |
3.4M |
| 2022-07-15 |
15.17 |
15.55 |
15.00 |
15.27 |
3.7M |
| 2022-07-14 |
14.96 |
15.59 |
14.73 |
15.18 |
4.1M |
| 2022-07-13 |
15.25 |
15.70 |
14.50 |
14.96 |
5.2M |
| 2022-07-12 |
15.84 |
15.98 |
14.73 |
14.79 |
5.2M |
| 2022-07-11 |
16.01 |
16.58 |
15.65 |
15.84 |
3.5M |
| 2022-07-08 |
16.45 |
16.67 |
16.21 |
16.25 |
2.5M |
| 2022-07-07 |
16.61 |
16.81 |
16.25 |
16.44 |
3.2M |
| 2022-07-06 |
16.61 |
16.78 |
16.38 |
16.63 |
3.5M |
| 2022-07-05 |
16.15 |
16.86 |
16.00 |
16.70 |
5.2M |
| 2022-07-04 |
16.22 |
16.68 |
15.78 |
16.24 |
5.0M |
| 2022-07-01 |
14.89 |
16.30 |
14.78 |
16.20 |
6.9M |
| 2022-06-30 |
15.06 |
15.50 |
14.87 |
14.87 |
3.0M |
| 2022-06-29 |
16.03 |
16.19 |
15.15 |
15.20 |
4.9M |
| 2022-06-28 |
16.04 |
16.35 |
15.83 |
16.10 |
3.7M |
| 2022-06-27 |
15.75 |
16.31 |
15.44 |
16.04 |
7.7M |
| 2022-06-24 |
15.01 |
15.86 |
14.98 |
15.75 |
8.4M |
| 2022-06-23 |
14.33 |
15.15 |
14.30 |
15.01 |
6.5M |
| 2022-06-22 |
14.42 |
14.75 |
14.28 |
14.42 |
3.2M |
| 2022-06-21 |
14.75 |
14.89 |
14.20 |
14.35 |
3.7M |
| 2022-06-20 |
14.55 |
14.94 |
14.26 |
14.83 |
4.6M |
| 2022-06-17 |
14.72 |
14.77 |
14.21 |
14.60 |
3.5M |
| 2022-06-16 |
14.80 |
15.08 |
14.40 |
14.72 |
5.9M |
| 2022-06-15 |
14.45 |
15.19 |
14.36 |
14.90 |
11.2M |
| 2022-06-14 |
13.78 |
14.63 |
12.53 |
14.45 |
9.7M |
| 2022-06-13 |
13.57 |
14.35 |
13.40 |
13.92 |
9.8M |
| 2022-06-10 |
12.50 |
13.59 |
12.40 |
13.31 |
7.1M |
| 2022-06-09 |
13.11 |
13.11 |
12.56 |
12.61 |
4.5M |
| 2022-06-08 |
13.26 |
13.33 |
12.69 |
13.11 |
7.0M |
| 2022-06-07 |
13.88 |
13.90 |
13.15 |
13.26 |
7.3M |
| 2022-06-06 |
13.16 |
13.98 |
12.85 |
13.65 |
11.9M |
| 2022-06-02 |
13.22 |
13.40 |
12.84 |
12.97 |
9.9M |
| 2022-06-01 |
13.06 |
13.80 |
12.80 |
13.56 |
13.8M |
| 2022-05-31 |
12.51 |
13.88 |
11.88 |
13.33 |
19.7M |
| 2022-05-30 |
13.26 |
14.10 |
12.43 |
12.89 |
26.3M |
| 2022-05-27 |
12.77 |
12.82 |
12.20 |
12.82 |
14.2M |
| 2022-05-26 |
10.62 |
11.65 |
10.62 |
11.65 |
3.4M |
| 2022-05-25 |
10.15 |
10.68 |
10.06 |
10.59 |
3.8M |
| 2022-05-24 |
10.73 |
10.96 |
10.12 |
10.13 |
4.3M |
| 2022-05-23 |
10.31 |
10.89 |
10.31 |
10.73 |
3.7M |
| 2022-05-20 |
10.25 |
10.66 |
10.21 |
10.31 |
2.7M |
| 2022-05-19 |
10.12 |
10.31 |
10.02 |
10.25 |
2.0M |
| 2022-05-18 |
10.00 |
10.35 |
9.98 |
10.26 |
3.1M |
| 2022-05-17 |
10.00 |
10.11 |
9.92 |
10.00 |
1.7M |
| 2022-05-16 |
10.11 |
10.27 |
9.92 |
10.00 |
2.7M |
| 2022-05-13 |
9.74 |
10.06 |
9.74 |
10.00 |
3.6M |
| 2022-05-12 |
9.50 |
10.09 |
9.45 |
9.74 |
3.4M |
| 2022-05-11 |
9.36 |
9.88 |
9.21 |
9.50 |
3.1M |
| 2022-05-10 |
9.15 |
9.44 |
9.01 |
9.37 |
1.8M |
| 2022-05-09 |
9.30 |
9.55 |
9.25 |
9.29 |
1.9M |
| 2022-05-06 |
9.45 |
9.49 |
9.05 |
9.28 |
3.0M |
| 2022-05-05 |
9.46 |
9.83 |
9.31 |
9.54 |
2.8M |
| 2022-04-29 |
8.87 |
9.58 |
8.87 |
9.51 |
4.1M |
| 2022-04-28 |
9.08 |
9.14 |
8.64 |
8.78 |
3.4M |
| 2022-04-27 |
8.86 |
9.14 |
8.40 |
9.10 |
3.9M |
| 2022-04-26 |
9.46 |
9.60 |
8.77 |
8.93 |
4.0M |
| 2022-04-25 |
10.52 |
10.52 |
9.47 |
9.47 |
4.1M |
| 2022-04-22 |
10.50 |
10.78 |
10.31 |
10.52 |
2.7M |
| 2022-04-21 |
11.38 |
11.50 |
10.50 |
10.75 |
4.6M |
| 2022-04-20 |
11.73 |
11.94 |
11.38 |
11.58 |
1.8M |
| 2022-04-19 |
11.99 |
12.07 |
11.59 |
11.74 |
1.6M |
| 2022-04-18 |
11.52 |
11.86 |
11.22 |
11.81 |
2.0M |
| 2022-04-15 |
11.84 |
11.84 |
11.37 |
11.52 |
2.9M |
| 2022-04-14 |
11.92 |
12.12 |
11.86 |
11.90 |
1.6M |
| 2022-04-13 |
12.01 |
12.18 |
11.75 |
11.93 |
2.2M |
| 2022-04-12 |
11.60 |
12.15 |
11.47 |
12.12 |
2.3M |
| 2022-04-11 |
11.95 |
12.19 |
11.50 |
11.62 |
2.1M |
| 2022-04-08 |
12.29 |
12.40 |
11.83 |
12.19 |
2.1M |
| 2022-04-07 |
12.59 |
12.72 |
12.15 |
12.28 |
3.0M |
| 2022-04-06 |
12.31 |
12.98 |
12.30 |
12.56 |
4.3M |
| 2022-04-01 |
12.40 |
12.67 |
12.24 |
12.31 |
2.0M |
| 2022-03-31 |
12.83 |
12.83 |
12.47 |
12.55 |
2.1M |
| 2022-03-30 |
12.70 |
12.85 |
12.52 |
12.77 |
2.2M |
| 2022-03-29 |
12.83 |
12.97 |
12.58 |
12.66 |
2.0M |
| 2022-03-28 |
13.15 |
13.17 |
12.70 |
12.78 |
2.5M |
| 2022-03-25 |
12.84 |
13.45 |
12.82 |
13.09 |
4.4M |
| 2022-03-24 |
13.43 |
13.49 |
12.73 |
12.84 |
4.0M |
| 2022-03-23 |
12.70 |
13.68 |
12.60 |
13.30 |
5.8M |
| 2022-03-22 |
12.64 |
12.87 |
12.48 |
12.62 |
2.7M |
| 2022-03-21 |
12.49 |
12.74 |
12.40 |
12.68 |
2.4M |
| 2022-03-18 |
12.32 |
12.59 |
12.27 |
12.49 |
2.7M |
| 2022-03-17 |
12.06 |
12.59 |
12.02 |
12.32 |
4.1M |
| 2022-03-16 |
11.77 |
12.05 |
11.00 |
11.96 |
5.5M |
| 2022-03-15 |
12.41 |
12.52 |
11.50 |
11.61 |
4.6M |
| 2022-03-14 |
12.80 |
12.91 |
12.40 |
12.40 |
3.5M |
| 2022-03-11 |
13.00 |
13.05 |
12.60 |
12.96 |
3.4M |
| 2022-03-10 |
13.20 |
13.38 |
13.09 |
13.10 |
2.4M |
| 2022-03-09 |
12.92 |
13.17 |
12.30 |
12.90 |
3.8M |
| 2022-03-08 |
13.66 |
13.80 |
12.93 |
12.95 |
4.2M |
| 2022-03-07 |
14.05 |
14.07 |
13.50 |
13.64 |
3.1M |
| 2022-03-04 |
14.29 |
14.30 |
13.92 |
14.08 |
3.0M |
| 2022-03-03 |
14.49 |
14.60 |
14.20 |
14.29 |
2.3M |
| 2022-03-02 |
14.51 |
14.69 |
14.37 |
14.51 |
1.8M |
| 2022-03-01 |
14.36 |
14.77 |
14.30 |
14.57 |
3.5M |
| 2022-02-28 |
14.66 |
14.66 |
14.25 |
14.33 |
3.3M |
| 2022-02-25 |
14.66 |
15.25 |
14.59 |
14.68 |
3.7M |
| 2022-02-24 |
14.79 |
15.34 |
14.25 |
14.61 |
5.7M |
| 2022-02-23 |
14.46 |
14.92 |
14.40 |
14.79 |
3.6M |
| 2022-02-22 |
15.04 |
15.04 |
14.31 |
14.40 |
5.4M |
| 2022-02-21 |
15.04 |
15.19 |
14.77 |
15.06 |
3.1M |
| 2022-02-18 |
15.26 |
15.27 |
14.81 |
15.04 |
3.3M |
| 2022-02-17 |
15.30 |
15.49 |
15.10 |
15.35 |
3.6M |
| 2022-02-16 |
15.33 |
15.60 |
15.22 |
15.37 |
2.4M |
| 2022-02-15 |
15.52 |
15.75 |
15.15 |
15.35 |
2.8M |
| 2022-02-14 |
15.79 |
15.85 |
15.32 |
15.47 |
3.3M |
| 2022-02-11 |
16.93 |
16.93 |
15.65 |
15.73 |
5.2M |
| 2022-02-10 |
17.93 |
17.98 |
16.55 |
17.00 |
7.1M |
| 2022-02-09 |
17.80 |
18.05 |
17.50 |
17.93 |
3.2M |
| 2022-02-08 |
18.19 |
18.20 |
17.17 |
17.76 |
4.6M |
| 2022-02-07 |
18.00 |
18.51 |
17.50 |
17.92 |
4.3M |
| 2022-01-28 |
17.34 |
18.10 |
17.13 |
17.36 |
4.7M |
| 2022-01-27 |
18.11 |
18.50 |
17.09 |
17.11 |
6.2M |
| 2022-01-26 |
19.22 |
19.64 |
17.93 |
18.11 |
7.8M |
| 2022-01-25 |
19.89 |
20.31 |
19.11 |
19.16 |
5.4M |
| 2022-01-24 |
20.11 |
21.37 |
20.00 |
20.13 |
6.6M |
| 2022-01-21 |
19.80 |
20.52 |
19.57 |
20.12 |
3.7M |
| 2022-01-20 |
20.76 |
20.81 |
19.60 |
19.76 |
5.0M |
| 2022-01-19 |
19.85 |
21.20 |
19.84 |
20.66 |
6.8M |
| 2022-01-18 |
20.65 |
20.65 |
19.80 |
19.86 |
6.6M |
| 2022-01-17 |
21.01 |
21.65 |
20.23 |
20.45 |
9.1M |
| 2022-01-14 |
21.30 |
22.00 |
20.82 |
21.11 |
7.8M |
| 2022-01-13 |
20.49 |
22.10 |
19.90 |
21.29 |
10.0M |
| 2022-01-12 |
19.98 |
20.35 |
19.65 |
20.28 |
5.1M |
| 2022-01-11 |
19.28 |
20.12 |
19.21 |
19.72 |
5.6M |
| 2022-01-10 |
18.79 |
19.58 |
18.33 |
19.43 |
5.9M |
| 2022-01-07 |
18.71 |
19.60 |
18.70 |
18.91 |
7.3M |
| 2022-01-06 |
17.91 |
18.74 |
17.75 |
18.70 |
7.0M |
| 2022-01-05 |
17.75 |
18.63 |
17.50 |
17.80 |
7.2M |
| 2022-01-04 |
18.15 |
18.20 |
17.50 |
17.68 |
4.7M |