| 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 |
15.37 |
15.66 |
15.29 |
15.51 |
0.3M |
| 2022-12-29 |
15.44 |
15.63 |
15.30 |
15.37 |
0.2M |
| 2022-12-28 |
15.67 |
15.67 |
15.31 |
15.45 |
0.2M |
| 2022-12-27 |
15.60 |
15.74 |
15.45 |
15.53 |
0.3M |
| 2022-12-26 |
15.34 |
15.73 |
15.15 |
15.60 |
0.3M |
| 2022-12-23 |
15.16 |
15.40 |
15.02 |
15.34 |
0.3M |
| 2022-12-22 |
15.66 |
15.71 |
15.00 |
15.17 |
0.4M |
| 2022-12-21 |
15.50 |
15.86 |
15.50 |
15.66 |
0.4M |
| 2022-12-20 |
15.70 |
15.80 |
15.47 |
15.54 |
0.6M |
| 2022-12-19 |
16.08 |
16.08 |
15.50 |
15.54 |
0.9M |
| 2022-12-16 |
16.70 |
16.79 |
16.00 |
16.19 |
0.6M |
| 2022-12-15 |
16.27 |
16.65 |
16.11 |
16.60 |
0.7M |
| 2022-12-14 |
16.38 |
16.53 |
16.18 |
16.27 |
0.4M |
| 2022-12-13 |
16.59 |
16.70 |
16.28 |
16.28 |
0.4M |
| 2022-12-12 |
16.59 |
16.61 |
16.30 |
16.38 |
0.5M |
| 2022-12-09 |
16.88 |
16.88 |
16.36 |
16.37 |
0.6M |
| 2022-12-08 |
17.00 |
17.01 |
16.66 |
16.66 |
0.5M |
| 2022-12-07 |
17.17 |
17.21 |
16.80 |
16.98 |
0.6M |
| 2022-12-06 |
17.22 |
17.36 |
17.00 |
17.20 |
0.7M |
| 2022-12-05 |
17.60 |
17.60 |
17.07 |
17.22 |
0.4M |
| 2022-12-02 |
17.19 |
17.50 |
17.11 |
17.31 |
0.5M |
| 2022-12-01 |
17.20 |
17.60 |
17.05 |
17.20 |
0.7M |
| 2022-11-30 |
17.11 |
17.35 |
17.11 |
17.16 |
0.3M |
| 2022-11-29 |
17.05 |
17.49 |
16.88 |
17.32 |
0.4M |
| 2022-11-28 |
17.25 |
17.25 |
16.70 |
16.96 |
0.5M |
| 2022-11-25 |
17.28 |
17.40 |
16.96 |
17.02 |
0.4M |
| 2022-11-24 |
17.25 |
17.62 |
17.20 |
17.35 |
0.4M |
| 2022-11-23 |
17.49 |
17.60 |
16.75 |
17.11 |
0.7M |
| 2022-11-22 |
17.86 |
17.97 |
17.27 |
17.50 |
0.6M |
| 2022-11-21 |
17.64 |
17.82 |
17.25 |
17.80 |
0.5M |
| 2022-11-18 |
17.85 |
17.97 |
17.56 |
17.64 |
0.5M |
| 2022-11-17 |
17.51 |
17.85 |
17.42 |
17.84 |
0.6M |
| 2022-11-16 |
17.63 |
17.90 |
17.44 |
17.60 |
0.5M |
| 2022-11-15 |
17.17 |
17.78 |
16.92 |
17.63 |
0.9M |
| 2022-11-14 |
17.04 |
17.25 |
16.91 |
17.12 |
0.4M |
| 2022-11-11 |
17.29 |
17.40 |
17.04 |
17.09 |
0.9M |
| 2022-11-10 |
17.28 |
17.43 |
16.80 |
16.89 |
0.7M |
| 2022-11-09 |
17.18 |
17.54 |
17.18 |
17.29 |
0.6M |
| 2022-11-08 |
17.44 |
17.55 |
17.05 |
17.38 |
0.5M |
| 2022-11-07 |
17.67 |
17.68 |
17.28 |
17.35 |
0.7M |
| 2022-11-04 |
17.80 |
17.80 |
17.33 |
17.58 |
0.6M |
| 2022-11-03 |
17.60 |
17.68 |
17.27 |
17.58 |
0.6M |
| 2022-11-02 |
17.58 |
17.70 |
17.17 |
17.47 |
1.1M |
| 2022-11-01 |
17.28 |
17.35 |
16.73 |
17.17 |
1.9M |
| 2022-10-31 |
15.88 |
16.97 |
15.88 |
16.81 |
1.5M |
| 2022-10-28 |
16.26 |
16.35 |
15.30 |
15.43 |
0.4M |
| 2022-10-27 |
16.18 |
16.55 |
16.04 |
16.20 |
0.7M |
| 2022-10-26 |
15.73 |
16.16 |
15.56 |
16.07 |
0.5M |
| 2022-10-25 |
15.92 |
15.96 |
15.26 |
15.69 |
0.5M |
| 2022-10-24 |
15.84 |
16.16 |
15.58 |
15.58 |
0.5M |
| 2022-10-21 |
16.13 |
16.23 |
15.78 |
16.00 |
0.4M |
| 2022-10-20 |
16.00 |
16.12 |
15.60 |
16.00 |
0.6M |
| 2022-10-19 |
15.50 |
16.29 |
15.50 |
16.00 |
1.0M |
| 2022-10-18 |
15.67 |
15.75 |
15.25 |
15.62 |
0.5M |
| 2022-10-17 |
15.45 |
15.67 |
15.20 |
15.65 |
0.6M |
| 2022-10-14 |
15.06 |
15.31 |
15.01 |
15.17 |
0.4M |
| 2022-10-13 |
14.75 |
15.08 |
14.63 |
15.05 |
0.6M |
| 2022-10-12 |
14.25 |
14.80 |
14.16 |
14.75 |
0.4M |
| 2022-10-11 |
14.09 |
14.27 |
13.76 |
14.25 |
0.5M |
| 2022-10-10 |
14.21 |
14.27 |
13.81 |
13.83 |
0.3M |
| 2022-09-30 |
14.80 |
14.80 |
14.12 |
14.20 |
0.4M |
| 2022-09-29 |
14.80 |
15.08 |
14.51 |
14.58 |
0.3M |
| 2022-09-28 |
14.99 |
15.06 |
14.72 |
14.73 |
0.3M |
| 2022-09-27 |
14.31 |
15.04 |
14.31 |
14.99 |
0.3M |
| 2022-09-26 |
14.91 |
15.02 |
14.42 |
14.51 |
0.6M |
| 2022-09-23 |
15.49 |
15.50 |
14.90 |
15.16 |
0.8M |
| 2022-09-22 |
15.24 |
15.66 |
15.24 |
15.31 |
0.4M |
| 2022-09-21 |
15.43 |
15.66 |
15.07 |
15.64 |
0.5M |
| 2022-09-20 |
15.54 |
15.54 |
15.15 |
15.33 |
0.3M |
| 2022-09-19 |
15.56 |
15.64 |
15.03 |
15.15 |
0.9M |
| 2022-09-16 |
15.68 |
16.07 |
15.66 |
15.76 |
0.8M |
| 2022-09-15 |
15.95 |
16.20 |
15.70 |
16.00 |
1.1M |
| 2022-09-14 |
15.65 |
16.02 |
15.38 |
16.00 |
1.0M |
| 2022-09-13 |
15.62 |
15.87 |
15.51 |
15.72 |
0.6M |
| 2022-09-09 |
15.74 |
15.74 |
15.43 |
15.62 |
0.6M |
| 2022-09-08 |
16.13 |
16.19 |
15.55 |
15.56 |
1.3M |
| 2022-09-07 |
16.01 |
16.38 |
15.92 |
16.13 |
1.0M |
| 2022-09-06 |
16.27 |
16.27 |
15.91 |
16.19 |
0.7M |
| 2022-09-05 |
16.26 |
16.29 |
16.01 |
16.13 |
0.4M |
| 2022-09-02 |
15.86 |
16.31 |
15.86 |
16.20 |
0.5M |
| 2022-09-01 |
16.10 |
16.29 |
15.88 |
15.96 |
0.6M |
| 2022-08-31 |
16.72 |
16.72 |
16.03 |
16.10 |
0.9M |
| 2022-08-30 |
16.98 |
17.01 |
16.55 |
16.66 |
0.7M |
| 2022-08-29 |
16.66 |
16.97 |
16.33 |
16.73 |
0.6M |
| 2022-08-26 |
16.94 |
17.17 |
16.76 |
16.76 |
0.9M |
| 2022-08-25 |
17.41 |
17.60 |
16.80 |
16.97 |
1.1M |
| 2022-08-24 |
18.66 |
18.66 |
17.43 |
17.48 |
1.7M |
| 2022-08-23 |
18.89 |
19.29 |
18.72 |
18.83 |
0.7M |
| 2022-08-22 |
19.26 |
19.68 |
18.84 |
19.01 |
1.0M |
| 2022-08-19 |
20.02 |
20.38 |
19.20 |
19.28 |
1.2M |
| 2022-08-18 |
19.99 |
20.07 |
19.65 |
20.02 |
0.9M |
| 2022-08-17 |
19.73 |
20.00 |
19.62 |
19.85 |
0.9M |
| 2022-08-16 |
19.83 |
20.20 |
19.69 |
19.72 |
0.8M |
| 2022-08-15 |
19.56 |
19.80 |
19.34 |
19.60 |
0.9M |
| 2022-08-12 |
20.56 |
20.72 |
19.52 |
19.61 |
2.3M |
| 2022-08-11 |
20.05 |
20.63 |
19.87 |
20.36 |
1.7M |
| 2022-08-10 |
19.50 |
20.03 |
19.37 |
19.94 |
1.7M |
| 2022-08-09 |
19.47 |
19.70 |
19.18 |
19.50 |
0.9M |
| 2022-08-08 |
19.22 |
19.47 |
18.85 |
19.47 |
1.2M |
| 2022-08-05 |
18.68 |
19.16 |
18.47 |
19.12 |
1.7M |
| 2022-08-04 |
18.60 |
18.80 |
18.26 |
18.50 |
1.1M |
| 2022-08-03 |
18.50 |
19.06 |
18.29 |
18.36 |
1.9M |
| 2022-08-02 |
18.64 |
18.86 |
17.97 |
18.34 |
2.0M |
| 2022-08-01 |
17.91 |
18.86 |
17.91 |
18.86 |
1.4M |
| 2022-07-29 |
18.33 |
18.33 |
17.97 |
18.00 |
0.6M |
| 2022-07-28 |
17.80 |
18.34 |
17.75 |
18.09 |
0.9M |
| 2022-07-27 |
17.18 |
17.82 |
17.13 |
17.80 |
0.8M |
| 2022-07-26 |
17.21 |
17.21 |
16.90 |
17.18 |
0.4M |
| 2022-07-25 |
17.52 |
17.73 |
17.19 |
17.21 |
0.4M |
| 2022-07-22 |
17.55 |
17.94 |
17.31 |
17.53 |
0.6M |
| 2022-07-21 |
17.77 |
17.86 |
17.52 |
17.57 |
0.5M |
| 2022-07-20 |
17.71 |
17.97 |
17.70 |
17.77 |
0.6M |
| 2022-07-19 |
17.50 |
17.98 |
17.50 |
17.75 |
1.1M |
| 2022-07-18 |
16.62 |
17.66 |
16.60 |
17.57 |
1.3M |
| 2022-07-15 |
16.98 |
17.06 |
16.58 |
16.58 |
0.6M |
| 2022-07-14 |
16.31 |
17.05 |
16.31 |
16.88 |
0.7M |
| 2022-07-13 |
16.14 |
16.64 |
16.14 |
16.52 |
0.5M |
| 2022-07-12 |
16.58 |
16.58 |
16.04 |
16.14 |
0.5M |
| 2022-07-11 |
16.98 |
16.98 |
16.31 |
16.48 |
0.4M |
| 2022-07-08 |
16.66 |
17.04 |
16.62 |
16.80 |
0.6M |
| 2022-07-07 |
16.78 |
16.87 |
16.60 |
16.66 |
0.4M |
| 2022-07-06 |
16.86 |
17.07 |
16.63 |
16.78 |
0.6M |
| 2022-07-05 |
17.39 |
17.46 |
16.63 |
16.76 |
0.9M |
| 2022-07-04 |
17.60 |
17.61 |
17.15 |
17.40 |
0.7M |
| 2022-07-01 |
17.81 |
17.84 |
17.30 |
17.58 |
0.9M |
| 2022-06-30 |
17.29 |
17.85 |
17.29 |
17.65 |
0.6M |
| 2022-06-29 |
18.00 |
18.49 |
17.38 |
17.46 |
1.0M |
| 2022-06-28 |
17.65 |
18.29 |
17.45 |
18.06 |
1.2M |
| 2022-06-27 |
17.67 |
17.88 |
17.39 |
17.65 |
0.7M |
| 2022-06-24 |
17.48 |
17.82 |
17.48 |
17.67 |
0.7M |
| 2022-06-23 |
16.95 |
17.50 |
16.90 |
17.45 |
0.7M |
| 2022-06-22 |
17.07 |
17.40 |
16.91 |
16.95 |
0.4M |
| 2022-06-21 |
17.29 |
17.41 |
17.01 |
17.24 |
0.5M |
| 2022-06-20 |
17.19 |
17.57 |
17.00 |
17.29 |
0.8M |
| 2022-06-17 |
17.23 |
17.23 |
16.56 |
17.06 |
1.2M |
| 2022-06-16 |
16.30 |
17.13 |
16.16 |
17.10 |
1.9M |
| 2022-06-15 |
16.07 |
16.48 |
16.07 |
16.13 |
1.4M |
| 2022-06-14 |
16.41 |
16.55 |
15.67 |
16.04 |
1.6M |
| 2022-06-13 |
16.68 |
16.86 |
16.48 |
16.55 |
1.0M |
| 2022-06-10 |
16.61 |
16.78 |
16.52 |
16.68 |
0.6M |
| 2022-06-09 |
17.30 |
17.30 |
16.56 |
16.61 |
0.6M |
| 2022-06-08 |
17.40 |
17.94 |
16.68 |
17.23 |
1.4M |
| 2022-06-07 |
18.01 |
18.37 |
17.44 |
17.50 |
0.9M |
| 2022-06-06 |
17.88 |
18.44 |
17.47 |
18.18 |
1.5M |
| 2022-06-02 |
16.61 |
17.76 |
16.20 |
17.66 |
1.6M |
| 2022-06-01 |
15.81 |
16.63 |
15.80 |
16.48 |
1.0M |
| 2022-05-31 |
15.22 |
15.95 |
15.00 |
15.92 |
0.8M |
| 2022-05-30 |
15.33 |
15.46 |
15.01 |
15.30 |
0.4M |
| 2022-05-27 |
15.56 |
15.81 |
15.00 |
15.25 |
0.5M |
| 2022-05-26 |
16.00 |
16.18 |
15.61 |
16.15 |
0.5M |
| 2022-05-25 |
16.17 |
16.17 |
15.86 |
15.94 |
0.4M |
| 2022-05-24 |
16.72 |
16.87 |
15.82 |
15.86 |
0.6M |
| 2022-05-23 |
16.36 |
17.14 |
16.31 |
16.72 |
0.7M |
| 2022-05-20 |
16.42 |
16.49 |
16.13 |
16.27 |
0.5M |
| 2022-05-19 |
16.16 |
16.36 |
16.04 |
16.29 |
0.4M |
| 2022-05-18 |
16.20 |
16.44 |
15.94 |
16.33 |
0.7M |
| 2022-05-17 |
15.75 |
16.08 |
15.65 |
15.83 |
0.4M |
| 2022-05-16 |
16.17 |
16.29 |
15.81 |
15.85 |
0.6M |
| 2022-05-13 |
16.12 |
16.17 |
15.77 |
15.90 |
0.5M |
| 2022-05-12 |
15.99 |
16.12 |
15.74 |
15.87 |
0.5M |
| 2022-05-11 |
16.34 |
16.68 |
16.00 |
16.00 |
1.0M |
| 2022-05-10 |
15.62 |
16.08 |
15.45 |
16.08 |
0.6M |
| 2022-05-09 |
15.73 |
16.16 |
15.48 |
15.61 |
0.4M |
| 2022-05-06 |
15.72 |
16.02 |
15.53 |
15.73 |
0.4M |
| 2022-05-05 |
15.70 |
16.49 |
15.61 |
15.90 |
0.7M |
| 2022-04-29 |
13.83 |
15.90 |
13.83 |
15.85 |
1.8M |
| 2022-04-28 |
17.59 |
17.60 |
16.39 |
16.55 |
0.7M |
| 2022-04-27 |
17.17 |
17.51 |
16.41 |
17.47 |
0.8M |
| 2022-04-26 |
17.47 |
18.19 |
17.33 |
17.37 |
0.5M |
| 2022-04-25 |
19.19 |
19.19 |
17.40 |
17.47 |
0.5M |
| 2022-04-22 |
19.68 |
19.68 |
19.16 |
19.27 |
0.3M |
| 2022-04-21 |
20.02 |
20.08 |
19.32 |
19.43 |
0.4M |
| 2022-04-20 |
20.00 |
20.30 |
19.84 |
20.02 |
0.3M |
| 2022-04-19 |
19.90 |
20.30 |
19.90 |
20.08 |
0.3M |
| 2022-04-18 |
19.70 |
19.97 |
19.40 |
19.89 |
0.2M |
| 2022-04-15 |
19.83 |
19.95 |
19.51 |
19.80 |
0.3M |
| 2022-04-14 |
20.67 |
20.67 |
19.68 |
19.88 |
0.7M |
| 2022-04-13 |
20.33 |
20.74 |
20.00 |
20.28 |
0.3M |
| 2022-04-12 |
19.95 |
20.47 |
19.80 |
20.33 |
0.3M |
| 2022-04-11 |
20.48 |
20.48 |
19.81 |
20.00 |
0.4M |
| 2022-04-08 |
20.75 |
21.09 |
20.46 |
20.49 |
0.4M |
| 2022-04-07 |
21.07 |
21.43 |
20.70 |
20.75 |
0.5M |
| 2022-04-06 |
20.88 |
21.68 |
20.60 |
21.43 |
0.6M |
| 2022-04-01 |
20.95 |
21.15 |
20.66 |
20.78 |
0.4M |
| 2022-03-31 |
20.85 |
21.36 |
20.78 |
21.17 |
0.4M |
| 2022-03-30 |
21.00 |
21.11 |
20.71 |
20.99 |
0.3M |
| 2022-03-29 |
21.62 |
21.62 |
20.75 |
20.75 |
0.6M |
| 2022-03-28 |
21.50 |
21.85 |
21.17 |
21.62 |
0.3M |
| 2022-03-25 |
21.89 |
22.01 |
21.59 |
21.59 |
0.2M |
| 2022-03-24 |
22.32 |
22.32 |
21.55 |
21.59 |
0.4M |
| 2022-03-23 |
22.34 |
22.49 |
22.09 |
22.12 |
0.2M |
| 2022-03-22 |
22.01 |
22.48 |
21.91 |
22.16 |
0.4M |
| 2022-03-21 |
22.19 |
22.44 |
21.90 |
22.29 |
0.4M |
| 2022-03-18 |
21.81 |
22.09 |
21.64 |
21.95 |
0.2M |
| 2022-03-17 |
21.50 |
22.17 |
21.24 |
21.81 |
0.5M |
| 2022-03-16 |
20.80 |
21.48 |
20.50 |
21.18 |
0.7M |
| 2022-03-15 |
21.79 |
22.09 |
20.64 |
20.64 |
0.6M |
| 2022-03-14 |
22.50 |
22.50 |
21.79 |
21.79 |
0.4M |
| 2022-03-11 |
22.39 |
22.68 |
21.70 |
22.52 |
0.4M |
| 2022-03-10 |
22.41 |
22.66 |
22.10 |
22.32 |
0.5M |
| 2022-03-09 |
22.49 |
22.77 |
21.28 |
21.88 |
0.8M |
| 2022-03-08 |
24.00 |
24.00 |
22.41 |
22.41 |
0.6M |
| 2022-03-07 |
24.13 |
24.35 |
23.19 |
23.35 |
0.6M |
| 2022-03-04 |
24.50 |
24.64 |
24.05 |
24.28 |
0.4M |
| 2022-03-03 |
24.60 |
24.68 |
24.38 |
24.50 |
0.4M |
| 2022-03-02 |
24.94 |
24.96 |
24.50 |
24.53 |
0.5M |
| 2022-03-01 |
25.28 |
25.28 |
24.80 |
24.85 |
0.6M |
| 2022-02-28 |
25.54 |
25.61 |
24.96 |
25.03 |
0.6M |
| 2022-02-25 |
25.72 |
25.88 |
25.28 |
25.65 |
0.5M |
| 2022-02-24 |
26.33 |
26.35 |
25.05 |
25.51 |
0.8M |
| 2022-02-23 |
25.53 |
26.42 |
25.53 |
26.33 |
0.5M |
| 2022-02-22 |
26.02 |
26.02 |
25.61 |
25.66 |
0.4M |
| 2022-02-21 |
25.99 |
26.27 |
25.82 |
26.16 |
0.3M |
| 2022-02-18 |
25.82 |
26.25 |
25.82 |
26.10 |
0.3M |
| 2022-02-17 |
26.29 |
26.35 |
25.90 |
26.11 |
0.5M |
| 2022-02-16 |
25.65 |
26.45 |
25.58 |
26.29 |
0.6M |
| 2022-02-15 |
25.56 |
25.68 |
25.19 |
25.49 |
0.3M |
| 2022-02-14 |
25.79 |
25.97 |
25.38 |
25.38 |
0.4M |
| 2022-02-11 |
26.38 |
26.39 |
25.82 |
25.93 |
0.6M |
| 2022-02-10 |
26.51 |
26.60 |
26.11 |
26.38 |
0.5M |
| 2022-02-09 |
26.28 |
26.66 |
26.06 |
26.56 |
0.7M |
| 2022-02-08 |
26.02 |
26.39 |
25.75 |
26.30 |
0.5M |
| 2022-02-07 |
26.10 |
26.44 |
26.00 |
26.10 |
0.6M |
| 2022-01-28 |
26.16 |
26.47 |
25.77 |
26.10 |
0.4M |
| 2022-01-27 |
25.92 |
26.30 |
25.60 |
25.77 |
0.8M |
| 2022-01-26 |
26.12 |
26.67 |
25.53 |
25.91 |
0.7M |
| 2022-01-25 |
27.16 |
27.37 |
26.00 |
26.16 |
1.1M |
| 2022-01-24 |
27.69 |
27.69 |
27.05 |
27.28 |
0.6M |
| 2022-01-21 |
28.00 |
28.19 |
27.21 |
27.55 |
0.8M |
| 2022-01-20 |
29.27 |
29.28 |
27.94 |
27.99 |
1.4M |
| 2022-01-19 |
28.80 |
29.79 |
28.30 |
29.27 |
1.7M |
| 2022-01-18 |
28.40 |
28.96 |
28.30 |
28.51 |
1.1M |
| 2022-01-17 |
28.00 |
28.55 |
27.95 |
28.36 |
1.1M |
| 2022-01-14 |
28.06 |
28.80 |
28.06 |
28.14 |
0.8M |
| 2022-01-13 |
28.85 |
28.97 |
28.34 |
28.35 |
0.6M |
| 2022-01-12 |
28.00 |
29.11 |
27.88 |
28.83 |
1.4M |
| 2022-01-11 |
28.00 |
28.39 |
27.74 |
27.97 |
0.6M |
| 2022-01-10 |
27.70 |
28.26 |
27.55 |
28.13 |
0.6M |
| 2022-01-07 |
28.12 |
28.55 |
27.69 |
27.69 |
0.8M |
| 2022-01-06 |
27.90 |
28.44 |
27.60 |
28.13 |
0.8M |
| 2022-01-05 |
28.65 |
28.65 |
27.74 |
28.11 |
1.0M |
| 2022-01-04 |
27.20 |
28.50 |
27.15 |
28.49 |
1.7M |