| 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 |
19.15 |
20.45 |
19.14 |
20.05 |
28.3M |
| 2022-12-29 |
20.20 |
21.48 |
19.73 |
19.73 |
40.3M |
| 2022-12-28 |
19.31 |
19.49 |
18.84 |
18.86 |
15.5M |
| 2022-12-27 |
19.50 |
20.54 |
19.35 |
19.73 |
23.4M |
| 2022-12-26 |
18.69 |
19.12 |
18.54 |
19.11 |
11.0M |
| 2022-12-23 |
18.47 |
19.10 |
18.18 |
18.91 |
14.3M |
| 2022-12-22 |
18.15 |
18.95 |
18.06 |
18.47 |
12.7M |
| 2022-12-21 |
18.35 |
18.63 |
18.09 |
18.10 |
6.8M |
| 2022-12-20 |
18.64 |
18.93 |
18.38 |
18.53 |
6.8M |
| 2022-12-19 |
19.35 |
19.52 |
18.60 |
18.74 |
9.8M |
| 2022-12-16 |
20.00 |
20.05 |
19.31 |
19.35 |
14.4M |
| 2022-12-15 |
19.91 |
20.65 |
19.80 |
20.35 |
21.1M |
| 2022-12-14 |
19.48 |
19.86 |
19.30 |
19.75 |
10.1M |
| 2022-12-13 |
19.78 |
19.97 |
19.45 |
19.46 |
10.7M |
| 2022-12-12 |
19.60 |
19.82 |
19.36 |
19.82 |
9.4M |
| 2022-12-09 |
19.90 |
20.12 |
19.65 |
19.71 |
10.3M |
| 2022-12-08 |
20.28 |
20.43 |
19.75 |
19.97 |
12.8M |
| 2022-12-07 |
20.20 |
20.50 |
20.05 |
20.44 |
11.8M |
| 2022-12-06 |
20.63 |
20.67 |
20.18 |
20.36 |
15.3M |
| 2022-12-05 |
20.86 |
21.20 |
20.41 |
20.91 |
19.5M |
| 2022-12-02 |
20.68 |
20.92 |
20.38 |
20.57 |
16.4M |
| 2022-12-01 |
20.70 |
21.10 |
20.36 |
20.80 |
22.4M |
| 2022-11-30 |
19.84 |
21.98 |
19.70 |
20.76 |
36.0M |
| 2022-11-29 |
19.00 |
19.58 |
18.86 |
19.50 |
13.8M |
| 2022-11-28 |
18.80 |
19.14 |
18.68 |
19.09 |
9.8M |
| 2022-11-25 |
19.49 |
19.65 |
18.98 |
19.05 |
12.5M |
| 2022-11-24 |
19.98 |
19.98 |
19.38 |
19.51 |
18.0M |
| 2022-11-23 |
20.06 |
20.43 |
19.83 |
20.10 |
21.1M |
| 2022-11-22 |
19.95 |
20.28 |
19.55 |
19.75 |
19.5M |
| 2022-11-21 |
20.45 |
21.05 |
19.80 |
20.28 |
28.2M |
| 2022-11-18 |
22.06 |
22.93 |
21.00 |
21.03 |
38.7M |
| 2022-11-17 |
22.40 |
23.28 |
21.80 |
21.89 |
40.8M |
| 2022-11-16 |
20.66 |
22.22 |
20.66 |
21.48 |
36.6M |
| 2022-11-15 |
21.60 |
22.77 |
20.82 |
21.24 |
52.7M |
| 2022-11-14 |
20.68 |
20.98 |
19.50 |
20.98 |
36.3M |
| 2022-10-31 |
16.78 |
17.67 |
16.69 |
17.48 |
10.7M |
| 2022-10-28 |
18.20 |
18.27 |
16.81 |
16.89 |
15.3M |
| 2022-10-27 |
17.93 |
18.50 |
17.92 |
18.32 |
12.0M |
| 2022-10-26 |
17.60 |
18.39 |
17.53 |
18.14 |
13.0M |
| 2022-10-25 |
17.65 |
17.72 |
17.00 |
17.44 |
7.9M |
| 2022-10-24 |
18.30 |
18.63 |
17.49 |
17.58 |
9.3M |
| 2022-10-21 |
18.56 |
18.70 |
18.06 |
18.14 |
10.7M |
| 2022-10-20 |
18.66 |
18.96 |
18.45 |
18.55 |
11.1M |
| 2022-10-19 |
18.78 |
18.98 |
18.60 |
18.69 |
10.2M |
| 2022-10-18 |
19.05 |
19.49 |
18.90 |
19.03 |
15.8M |
| 2022-10-17 |
18.88 |
20.00 |
18.70 |
19.43 |
20.5M |
| 2022-10-14 |
18.66 |
18.93 |
18.50 |
18.87 |
13.5M |
| 2022-10-13 |
18.94 |
19.50 |
18.45 |
18.58 |
18.2M |
| 2022-10-12 |
18.42 |
19.17 |
18.20 |
18.94 |
19.8M |
| 2022-10-11 |
17.55 |
19.20 |
17.45 |
18.67 |
21.6M |
| 2022-10-10 |
17.11 |
18.49 |
16.66 |
17.85 |
15.7M |
| 2022-09-30 |
17.13 |
17.48 |
17.02 |
17.03 |
6.9M |
| 2022-09-29 |
17.81 |
17.94 |
16.95 |
17.14 |
8.0M |
| 2022-09-28 |
18.28 |
18.37 |
17.51 |
17.56 |
6.8M |
| 2022-09-27 |
17.87 |
18.39 |
17.87 |
18.38 |
7.7M |
| 2022-09-26 |
17.72 |
18.20 |
17.72 |
17.86 |
6.3M |
| 2022-09-23 |
18.62 |
18.66 |
17.75 |
17.91 |
8.4M |
| 2022-09-22 |
18.65 |
18.98 |
18.50 |
18.51 |
7.1M |
| 2022-09-21 |
18.91 |
19.00 |
18.52 |
18.88 |
7.1M |
| 2022-09-20 |
18.60 |
19.25 |
18.50 |
19.03 |
11.3M |
| 2022-09-19 |
19.40 |
19.46 |
18.18 |
18.30 |
11.5M |
| 2022-09-16 |
20.17 |
20.57 |
19.49 |
19.49 |
10.3M |
| 2022-09-15 |
20.66 |
21.20 |
20.07 |
20.48 |
14.4M |
| 2022-09-14 |
20.65 |
21.49 |
20.63 |
20.99 |
21.0M |
| 2022-09-13 |
20.50 |
20.69 |
20.32 |
20.35 |
6.1M |
| 2022-09-09 |
20.33 |
20.46 |
20.01 |
20.33 |
6.1M |
| 2022-09-08 |
20.50 |
20.92 |
20.26 |
20.33 |
9.6M |
| 2022-09-07 |
20.30 |
20.57 |
20.16 |
20.45 |
7.7M |
| 2022-09-06 |
20.37 |
20.49 |
20.00 |
20.48 |
9.0M |
| 2022-09-05 |
20.46 |
20.62 |
19.93 |
20.20 |
9.1M |
| 2022-09-02 |
20.26 |
20.82 |
20.26 |
20.67 |
10.4M |
| 2022-09-01 |
20.51 |
20.79 |
20.00 |
20.10 |
10.4M |
| 2022-08-31 |
20.78 |
21.49 |
20.65 |
20.72 |
11.7M |
| 2022-08-30 |
20.58 |
21.53 |
20.47 |
20.99 |
15.4M |
| 2022-08-29 |
20.18 |
20.52 |
19.82 |
20.51 |
9.7M |
| 2022-08-26 |
21.38 |
21.46 |
19.97 |
20.19 |
17.4M |
| 2022-08-25 |
22.04 |
22.20 |
20.68 |
21.27 |
16.7M |
| 2022-08-24 |
22.67 |
22.99 |
22.00 |
22.03 |
18.5M |
| 2022-08-23 |
23.30 |
23.45 |
22.51 |
22.76 |
26.3M |
| 2022-08-22 |
23.11 |
24.50 |
22.50 |
23.39 |
32.3M |
| 2022-08-19 |
23.09 |
25.17 |
23.09 |
23.59 |
48.0M |
| 2022-08-18 |
23.80 |
23.90 |
22.91 |
23.09 |
26.8M |
| 2022-08-17 |
23.72 |
24.46 |
23.26 |
24.22 |
30.7M |
| 2022-08-16 |
23.80 |
23.87 |
23.21 |
23.73 |
19.9M |
| 2022-08-15 |
23.91 |
24.05 |
23.31 |
23.56 |
21.5M |
| 2022-08-12 |
23.90 |
24.49 |
23.80 |
24.00 |
24.8M |
| 2022-08-11 |
23.28 |
25.21 |
23.26 |
24.19 |
43.4M |
| 2022-08-10 |
23.88 |
24.00 |
22.92 |
23.26 |
22.2M |
| 2022-08-09 |
23.31 |
23.68 |
22.85 |
23.54 |
23.5M |
| 2022-08-08 |
22.42 |
23.80 |
22.31 |
23.29 |
26.0M |
| 2022-08-05 |
21.92 |
22.93 |
21.80 |
22.71 |
25.6M |
| 2022-08-04 |
21.76 |
22.17 |
21.15 |
21.72 |
17.1M |
| 2022-08-03 |
21.70 |
22.84 |
21.68 |
21.80 |
23.9M |
| 2022-08-02 |
23.03 |
24.00 |
22.13 |
22.20 |
37.5M |
| 2022-08-01 |
22.00 |
23.24 |
21.78 |
22.90 |
22.0M |
| 2022-07-29 |
22.16 |
23.66 |
21.91 |
22.62 |
25.4M |
| 2022-07-28 |
22.19 |
22.87 |
22.11 |
22.25 |
21.1M |
| 2022-07-27 |
22.02 |
22.19 |
21.80 |
21.93 |
13.1M |
| 2022-07-26 |
21.52 |
22.50 |
21.48 |
22.20 |
20.3M |
| 2022-07-25 |
22.30 |
22.71 |
21.42 |
21.48 |
21.1M |
| 2022-07-22 |
23.29 |
23.98 |
22.09 |
22.55 |
34.5M |
| 2022-07-21 |
24.00 |
25.70 |
23.49 |
23.50 |
45.9M |
| 2022-07-20 |
23.94 |
23.94 |
23.18 |
23.49 |
29.1M |
| 2022-07-19 |
22.20 |
24.38 |
22.03 |
23.84 |
44.6M |
| 2022-07-18 |
21.95 |
22.56 |
21.95 |
22.28 |
17.2M |
| 2022-07-15 |
22.71 |
22.71 |
21.71 |
21.95 |
22.5M |
| 2022-07-14 |
21.50 |
23.38 |
21.20 |
22.70 |
34.0M |
| 2022-07-13 |
21.78 |
22.95 |
21.78 |
22.11 |
29.4M |
| 2022-07-12 |
22.00 |
22.00 |
20.88 |
20.90 |
22.7M |
| 2022-07-11 |
21.88 |
23.07 |
21.21 |
22.21 |
31.8M |
| 2022-07-08 |
20.90 |
22.97 |
20.90 |
22.04 |
41.0M |
| 2022-07-07 |
21.43 |
21.48 |
20.74 |
20.85 |
17.1M |
| 2022-07-06 |
21.79 |
22.04 |
21.08 |
21.43 |
16.6M |
| 2022-07-05 |
22.24 |
22.24 |
21.08 |
21.52 |
19.9M |
| 2022-07-04 |
22.10 |
22.47 |
21.60 |
22.35 |
16.7M |
| 2022-07-01 |
22.76 |
22.90 |
21.95 |
22.10 |
21.0M |
| 2022-06-30 |
22.28 |
23.40 |
22.26 |
22.68 |
25.0M |
| 2022-06-29 |
23.00 |
23.99 |
22.35 |
22.42 |
36.3M |
| 2022-06-28 |
23.85 |
24.39 |
22.92 |
23.41 |
38.4M |
| 2022-06-27 |
23.06 |
24.55 |
23.06 |
23.85 |
40.5M |
| 2022-06-24 |
23.07 |
24.26 |
22.66 |
23.25 |
37.7M |
| 2022-06-23 |
22.62 |
23.21 |
22.38 |
23.01 |
31.0M |
| 2022-06-22 |
24.01 |
25.09 |
23.02 |
23.04 |
48.1M |
| 2022-06-21 |
23.10 |
25.35 |
22.50 |
24.36 |
62.3M |
| 2022-06-20 |
21.37 |
24.72 |
21.37 |
23.03 |
58.3M |
| 2022-06-17 |
22.20 |
23.93 |
21.65 |
22.55 |
81.5M |
| 2022-06-16 |
17.78 |
21.54 |
17.72 |
21.54 |
63.5M |
| 2022-06-15 |
17.49 |
18.35 |
17.40 |
17.95 |
23.5M |
| 2022-06-14 |
17.67 |
17.71 |
16.90 |
17.60 |
16.5M |
| 2022-06-13 |
17.65 |
18.05 |
17.35 |
17.93 |
14.9M |
| 2022-06-10 |
17.52 |
18.08 |
17.50 |
17.84 |
11.2M |
| 2022-06-09 |
18.05 |
18.17 |
17.72 |
17.72 |
15.4M |
| 2022-06-08 |
18.95 |
19.18 |
17.83 |
18.28 |
22.1M |
| 2022-06-07 |
18.80 |
19.34 |
18.21 |
18.45 |
24.9M |
| 2022-06-06 |
18.19 |
18.83 |
18.19 |
18.76 |
26.2M |
| 2022-06-02 |
18.03 |
18.30 |
17.71 |
18.11 |
23.0M |
| 2022-06-01 |
17.73 |
18.91 |
17.73 |
18.52 |
35.4M |
| 2022-05-31 |
17.75 |
18.10 |
17.38 |
17.97 |
18.4M |
| 2022-05-30 |
18.15 |
18.32 |
17.62 |
17.95 |
19.4M |
| 2022-05-27 |
18.32 |
18.43 |
17.69 |
18.13 |
25.6M |
| 2022-05-26 |
17.65 |
18.75 |
17.03 |
18.50 |
34.6M |
| 2022-05-25 |
16.79 |
17.54 |
16.47 |
17.31 |
17.3M |
| 2022-05-24 |
18.31 |
18.47 |
16.57 |
16.66 |
24.4M |
| 2022-05-23 |
18.15 |
18.70 |
18.15 |
18.29 |
20.2M |
| 2022-05-20 |
17.95 |
18.25 |
17.50 |
17.88 |
13.8M |
| 2022-05-19 |
17.57 |
17.78 |
17.37 |
17.72 |
13.5M |
| 2022-05-18 |
18.40 |
18.50 |
17.81 |
17.88 |
15.7M |
| 2022-05-17 |
18.58 |
18.75 |
17.33 |
18.13 |
22.4M |
| 2022-05-16 |
18.30 |
18.60 |
17.91 |
18.45 |
19.6M |
| 2022-05-13 |
18.50 |
18.77 |
17.94 |
18.15 |
17.3M |
| 2022-05-12 |
17.90 |
18.75 |
17.84 |
18.41 |
19.6M |
| 2022-05-11 |
18.29 |
19.16 |
18.18 |
18.22 |
26.6M |
| 2022-05-10 |
17.79 |
18.60 |
17.51 |
18.30 |
18.1M |
| 2022-05-09 |
17.14 |
18.44 |
17.03 |
18.00 |
19.0M |
| 2022-05-06 |
17.32 |
18.60 |
17.32 |
17.79 |
25.3M |
| 2022-05-05 |
17.29 |
17.89 |
17.01 |
17.75 |
18.6M |
| 2022-04-29 |
16.88 |
17.72 |
16.60 |
17.47 |
22.5M |
| 2022-04-28 |
17.05 |
17.18 |
16.08 |
16.29 |
17.1M |
| 2022-04-27 |
15.95 |
17.30 |
15.85 |
17.30 |
19.2M |
| 2022-04-26 |
17.61 |
17.77 |
16.53 |
16.71 |
15.7M |
| 2022-04-25 |
19.00 |
19.00 |
17.36 |
17.36 |
20.1M |
| 2022-04-22 |
20.50 |
20.83 |
19.41 |
19.41 |
18.1M |
| 2022-04-21 |
21.52 |
22.20 |
20.39 |
20.74 |
15.9M |
| 2022-04-20 |
22.56 |
23.12 |
21.84 |
21.96 |
17.8M |
| 2022-04-19 |
22.00 |
23.00 |
21.61 |
22.89 |
24.6M |
| 2022-04-18 |
21.74 |
22.21 |
20.98 |
21.99 |
13.3M |
| 2022-04-15 |
22.70 |
22.75 |
21.50 |
21.91 |
22.1M |
| 2022-04-14 |
22.86 |
23.50 |
22.64 |
22.97 |
17.7M |
| 2022-04-13 |
23.25 |
23.68 |
22.80 |
22.86 |
24.8M |
| 2022-04-12 |
25.00 |
25.99 |
23.97 |
24.06 |
31.5M |
| 2022-04-11 |
24.18 |
24.48 |
22.70 |
22.97 |
27.7M |
| 2022-04-08 |
28.00 |
28.20 |
25.01 |
25.05 |
40.9M |
| 2022-04-07 |
27.45 |
29.50 |
27.38 |
28.40 |
43.7M |
| 2022-04-06 |
27.51 |
28.50 |
27.27 |
27.72 |
25.5M |
| 2022-04-01 |
26.85 |
28.30 |
26.65 |
27.98 |
37.2M |
| 2022-03-31 |
27.40 |
28.86 |
27.11 |
27.19 |
35.8M |
| 2022-03-30 |
28.02 |
28.18 |
26.42 |
27.81 |
36.2M |
| 2022-03-29 |
27.74 |
28.86 |
27.00 |
28.36 |
42.0M |
| 2022-03-28 |
27.49 |
29.88 |
27.01 |
27.66 |
54.3M |
| 2022-03-25 |
25.58 |
28.88 |
25.18 |
27.66 |
61.4M |
| 2022-03-24 |
25.68 |
26.15 |
24.82 |
25.16 |
23.2M |
| 2022-03-23 |
25.83 |
26.91 |
25.75 |
26.10 |
29.6M |
| 2022-03-22 |
24.90 |
27.00 |
24.36 |
26.29 |
40.7M |
| 2022-03-21 |
24.97 |
25.84 |
24.90 |
25.13 |
20.5M |
| 2022-03-18 |
25.00 |
25.59 |
24.57 |
25.03 |
26.4M |
| 2022-03-17 |
26.02 |
27.47 |
25.39 |
25.81 |
46.9M |
| 2022-03-16 |
24.67 |
26.26 |
24.41 |
25.89 |
39.7M |
| 2022-03-15 |
24.65 |
25.62 |
24.32 |
24.49 |
30.6M |
| 2022-03-14 |
24.01 |
26.14 |
23.90 |
25.14 |
39.2M |
| 2022-03-11 |
22.70 |
25.47 |
22.70 |
24.52 |
35.5M |
| 2022-03-10 |
23.28 |
24.80 |
22.86 |
23.38 |
26.4M |
| 2022-03-09 |
23.29 |
23.50 |
21.06 |
22.82 |
27.5M |
| 2022-03-08 |
24.81 |
25.30 |
23.11 |
23.31 |
26.6M |
| 2022-03-07 |
24.77 |
25.63 |
24.38 |
25.12 |
27.4M |
| 2022-03-04 |
23.08 |
27.00 |
22.79 |
25.73 |
53.1M |
| 2022-03-03 |
24.08 |
24.08 |
23.00 |
23.04 |
18.2M |
| 2022-03-02 |
23.52 |
24.50 |
23.34 |
23.93 |
17.7M |
| 2022-03-01 |
23.70 |
24.24 |
23.41 |
23.74 |
14.4M |
| 2022-02-28 |
23.27 |
23.70 |
22.59 |
23.65 |
16.0M |
| 2022-02-25 |
23.68 |
24.05 |
23.38 |
23.40 |
15.3M |
| 2022-02-24 |
24.90 |
25.13 |
22.70 |
23.30 |
32.2M |
| 2022-02-23 |
24.95 |
25.55 |
24.78 |
25.22 |
18.6M |
| 2022-02-22 |
26.01 |
26.18 |
24.58 |
24.95 |
29.7M |
| 2022-02-21 |
26.40 |
27.28 |
25.82 |
26.90 |
28.0M |
| 2022-02-18 |
25.59 |
27.21 |
25.59 |
26.34 |
28.2M |
| 2022-02-17 |
25.45 |
26.52 |
25.10 |
25.77 |
26.5M |
| 2022-02-16 |
25.00 |
27.20 |
24.55 |
25.75 |
33.2M |
| 2022-02-15 |
24.20 |
25.50 |
24.20 |
24.83 |
19.7M |
| 2022-02-14 |
24.00 |
24.86 |
23.80 |
24.14 |
17.0M |
| 2022-02-11 |
25.70 |
26.55 |
24.85 |
24.92 |
27.3M |
| 2022-02-10 |
24.99 |
27.38 |
24.73 |
26.32 |
37.8M |
| 2022-02-09 |
24.01 |
25.08 |
23.85 |
24.92 |
26.7M |
| 2022-02-08 |
23.50 |
24.82 |
23.07 |
24.40 |
30.7M |
| 2022-02-07 |
23.44 |
23.97 |
22.89 |
23.40 |
16.0M |
| 2022-01-28 |
24.11 |
24.47 |
23.32 |
23.55 |
17.9M |
| 2022-01-27 |
25.11 |
25.47 |
23.89 |
23.94 |
21.3M |
| 2022-01-26 |
25.60 |
26.24 |
25.04 |
25.36 |
17.3M |
| 2022-01-25 |
27.96 |
27.96 |
25.55 |
25.60 |
26.8M |
| 2022-01-24 |
27.70 |
28.71 |
26.90 |
27.88 |
21.2M |
| 2022-01-21 |
30.08 |
31.23 |
27.54 |
27.61 |
38.4M |
| 2022-01-20 |
31.65 |
31.65 |
29.90 |
30.56 |
37.6M |
| 2022-01-19 |
31.20 |
34.80 |
31.06 |
32.73 |
42.0M |
| 2022-01-18 |
35.46 |
35.60 |
31.88 |
32.00 |
49.9M |
| 2022-01-17 |
33.81 |
35.60 |
33.60 |
35.45 |
45.5M |
| 2022-01-14 |
33.50 |
35.65 |
33.00 |
34.28 |
48.9M |
| 2022-01-13 |
34.05 |
35.80 |
33.41 |
34.50 |
50.2M |
| 2022-01-12 |
32.74 |
35.55 |
32.31 |
34.64 |
51.0M |
| 2022-01-11 |
31.84 |
34.70 |
31.01 |
33.05 |
56.1M |
| 2022-01-10 |
31.10 |
32.44 |
29.75 |
31.93 |
34.2M |
| 2022-01-07 |
34.21 |
36.10 |
32.16 |
32.48 |
58.0M |
| 2022-01-06 |
37.50 |
37.50 |
34.81 |
35.30 |
70.7M |
| 2022-01-05 |
32.06 |
39.28 |
31.85 |
39.28 |
97.4M |
| 2022-01-04 |
32.15 |
33.88 |
31.36 |
32.73 |
43.4M |