| 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 |
16.45 |
16.50 |
16.25 |
16.25 |
1.3M |
| 2022-12-29 |
16.40 |
16.50 |
16.15 |
16.25 |
2.2M |
| 2022-12-28 |
16.80 |
16.95 |
16.55 |
16.60 |
5.6M |
| 2022-12-27 |
15.95 |
16.90 |
15.90 |
16.80 |
7.7M |
| 2022-12-26 |
16.05 |
16.10 |
15.85 |
15.90 |
0.5M |
| 2022-12-23 |
15.80 |
16.00 |
15.70 |
15.95 |
0.9M |
| 2022-12-22 |
16.05 |
16.25 |
16.00 |
16.10 |
1.3M |
| 2022-12-21 |
15.70 |
16.00 |
15.70 |
15.80 |
1.1M |
| 2022-12-20 |
16.10 |
16.20 |
15.65 |
15.70 |
1.8M |
| 2022-12-19 |
16.50 |
16.55 |
16.10 |
16.10 |
1.7M |
| 2022-12-16 |
16.60 |
16.65 |
16.50 |
16.60 |
1.5M |
| 2022-12-15 |
17.00 |
17.00 |
16.80 |
16.90 |
1.3M |
| 2022-12-14 |
16.70 |
17.35 |
16.60 |
17.05 |
8.0M |
| 2022-12-13 |
16.55 |
16.65 |
16.45 |
16.60 |
1.2M |
| 2022-12-12 |
16.60 |
16.70 |
16.35 |
16.45 |
1.4M |
| 2022-12-09 |
16.70 |
16.85 |
16.55 |
16.70 |
1.7M |
| 2022-12-08 |
16.65 |
16.70 |
16.40 |
16.45 |
2.2M |
| 2022-12-07 |
16.85 |
17.05 |
16.55 |
16.70 |
2.2M |
| 2022-12-06 |
17.50 |
17.55 |
16.95 |
16.95 |
2.5M |
| 2022-12-05 |
17.70 |
17.85 |
17.50 |
17.55 |
2.1M |
| 2022-12-02 |
17.65 |
17.85 |
17.60 |
17.80 |
1.5M |
| 2022-12-01 |
18.05 |
18.10 |
17.60 |
17.65 |
5.7M |
| 2022-11-30 |
17.20 |
17.95 |
17.10 |
17.85 |
8.5M |
| 2022-11-29 |
16.90 |
16.90 |
16.70 |
16.90 |
0.8M |
| 2022-11-28 |
16.90 |
16.95 |
16.70 |
16.90 |
0.9M |
| 2022-11-25 |
17.05 |
17.15 |
16.85 |
16.90 |
1.0M |
| 2022-11-24 |
16.90 |
17.05 |
16.85 |
17.00 |
1.1M |
| 2022-11-23 |
17.00 |
17.05 |
16.80 |
16.80 |
0.7M |
| 2022-11-22 |
16.75 |
16.85 |
16.65 |
16.80 |
1.0M |
| 2022-11-21 |
16.90 |
16.90 |
16.70 |
16.75 |
0.7M |
| 2022-11-18 |
17.20 |
17.30 |
16.85 |
16.85 |
1.6M |
| 2022-11-17 |
16.80 |
17.10 |
16.80 |
17.10 |
1.3M |
| 2022-11-16 |
17.15 |
17.25 |
16.90 |
16.95 |
2.2M |
| 2022-11-15 |
16.75 |
17.40 |
16.75 |
17.15 |
4.2M |
| 2022-11-14 |
16.50 |
16.90 |
16.50 |
16.80 |
2.1M |
| 2022-11-11 |
17.45 |
17.60 |
16.65 |
16.65 |
6.7M |
| 2022-11-10 |
16.25 |
16.65 |
16.15 |
16.50 |
2.2M |
| 2022-11-09 |
16.15 |
16.65 |
16.15 |
16.40 |
5.9M |
| 2022-11-08 |
16.25 |
16.40 |
16.00 |
16.05 |
3.2M |
| 2022-11-07 |
15.90 |
16.40 |
15.85 |
16.25 |
5.9M |
| 2022-11-04 |
15.40 |
15.80 |
15.25 |
15.75 |
1.5M |
| 2022-11-03 |
15.30 |
15.45 |
15.25 |
15.40 |
0.8M |
| 2022-11-02 |
15.45 |
15.70 |
15.40 |
15.55 |
1.4M |
| 2022-11-01 |
15.20 |
15.50 |
15.10 |
15.50 |
1.5M |
| 2022-10-31 |
15.10 |
15.35 |
15.10 |
15.20 |
1.5M |
| 2022-10-28 |
15.15 |
15.35 |
14.90 |
14.95 |
1.6M |
| 2022-10-27 |
15.10 |
15.25 |
15.05 |
15.20 |
1.2M |
| 2022-10-26 |
15.25 |
15.25 |
14.95 |
14.95 |
1.0M |
| 2022-10-25 |
15.25 |
15.35 |
15.00 |
15.05 |
1.0M |
| 2022-10-24 |
15.40 |
15.70 |
15.20 |
15.20 |
1.7M |
| 2022-10-21 |
15.15 |
15.30 |
15.05 |
15.05 |
1.0M |
| 2022-10-20 |
15.25 |
15.30 |
15.00 |
15.20 |
1.6M |
| 2022-10-19 |
15.70 |
15.95 |
15.55 |
15.55 |
1.3M |
| 2022-10-18 |
15.70 |
15.90 |
15.50 |
15.75 |
1.6M |
| 2022-10-17 |
15.25 |
15.50 |
14.80 |
15.45 |
2.5M |
| 2022-10-14 |
15.35 |
15.70 |
15.30 |
15.55 |
2.3M |
| 2022-10-13 |
15.80 |
15.90 |
14.80 |
14.85 |
3.3M |
| 2022-10-12 |
16.10 |
16.20 |
15.55 |
15.70 |
2.5M |
| 2022-10-11 |
16.50 |
16.70 |
16.15 |
16.15 |
1.6M |
| 2022-10-07 |
17.20 |
17.35 |
17.05 |
17.10 |
1.3M |
| 2022-10-06 |
17.30 |
17.45 |
17.20 |
17.35 |
1.1M |
| 2022-10-05 |
17.50 |
17.70 |
17.20 |
17.35 |
1.8M |
| 2022-10-04 |
17.00 |
17.30 |
16.95 |
17.20 |
1.7M |
| 2022-10-03 |
16.50 |
16.90 |
16.40 |
16.65 |
1.2M |
| 2022-09-30 |
16.15 |
16.85 |
16.15 |
16.80 |
1.9M |
| 2022-09-29 |
16.95 |
17.10 |
16.60 |
16.80 |
1.6M |
| 2022-09-28 |
17.60 |
17.70 |
16.55 |
16.60 |
3.1M |
| 2022-09-27 |
17.60 |
17.75 |
17.30 |
17.60 |
1.5M |
| 2022-09-26 |
18.05 |
18.10 |
17.60 |
17.70 |
1.9M |
| 2022-09-23 |
18.15 |
18.55 |
18.15 |
18.30 |
1.1M |
| 2022-09-22 |
18.10 |
18.40 |
18.10 |
18.30 |
0.9M |
| 2022-09-21 |
18.70 |
18.70 |
18.40 |
18.40 |
1.0M |
| 2022-09-20 |
18.65 |
18.95 |
18.65 |
18.75 |
0.9M |
| 2022-09-19 |
18.85 |
19.05 |
18.65 |
18.65 |
1.2M |
| 2022-09-16 |
19.30 |
19.30 |
18.90 |
18.90 |
1.7M |
| 2022-09-15 |
18.95 |
19.75 |
18.90 |
19.35 |
3.0M |
| 2022-09-14 |
18.50 |
18.90 |
18.50 |
18.85 |
1.1M |
| 2022-09-13 |
19.15 |
19.25 |
18.95 |
19.00 |
1.2M |
| 2022-09-12 |
18.90 |
19.15 |
18.90 |
19.00 |
1.4M |
| 2022-09-08 |
18.60 |
18.80 |
18.50 |
18.60 |
1.4M |
| 2022-09-07 |
18.50 |
18.70 |
18.35 |
18.45 |
2.0M |
| 2022-09-06 |
19.30 |
19.50 |
18.85 |
18.85 |
2.3M |
| 2022-09-05 |
19.85 |
19.90 |
19.30 |
19.30 |
2.1M |
| 2022-09-02 |
20.05 |
20.25 |
19.90 |
19.90 |
1.5M |
| 2022-09-01 |
20.15 |
20.30 |
19.95 |
20.10 |
1.8M |
| 2022-08-31 |
20.10 |
20.25 |
20.00 |
20.15 |
1.1M |
| 2022-08-30 |
20.00 |
20.40 |
20.00 |
20.25 |
1.2M |
| 2022-08-29 |
20.05 |
20.10 |
19.80 |
20.00 |
1.9M |
| 2022-08-26 |
20.80 |
20.85 |
20.55 |
20.65 |
1.8M |
| 2022-08-25 |
20.50 |
20.70 |
20.45 |
20.55 |
2.3M |
| 2022-08-24 |
21.20 |
21.30 |
20.35 |
20.45 |
7.9M |
| 2022-08-23 |
21.73 |
21.77 |
21.41 |
21.55 |
9.6M |
| 2022-08-22 |
21.55 |
21.77 |
21.36 |
21.73 |
6.2M |
| 2022-08-19 |
23.70 |
23.80 |
23.50 |
23.70 |
3.7M |
| 2022-08-18 |
23.30 |
23.55 |
23.15 |
23.50 |
3.5M |
| 2022-08-17 |
23.00 |
23.50 |
23.00 |
23.35 |
4.9M |
| 2022-08-16 |
22.75 |
23.30 |
22.70 |
23.05 |
7.0M |
| 2022-08-15 |
22.05 |
23.00 |
22.05 |
22.95 |
10.8M |
| 2022-08-12 |
21.15 |
21.90 |
21.15 |
21.80 |
4.3M |
| 2022-08-11 |
21.20 |
21.55 |
20.85 |
21.20 |
6.7M |
| 2022-08-10 |
20.05 |
20.90 |
19.95 |
20.80 |
5.7M |
| 2022-08-09 |
19.85 |
20.20 |
19.70 |
20.05 |
1.7M |
| 2022-08-08 |
19.70 |
19.90 |
19.65 |
19.90 |
0.8M |
| 2022-08-05 |
19.55 |
19.95 |
19.55 |
19.90 |
2.3M |
| 2022-08-04 |
19.35 |
19.50 |
18.90 |
19.30 |
1.5M |
| 2022-08-03 |
19.55 |
19.80 |
19.35 |
19.35 |
1.3M |
| 2022-08-02 |
19.65 |
19.65 |
19.45 |
19.55 |
1.5M |
| 2022-08-01 |
19.80 |
20.00 |
19.60 |
19.95 |
1.4M |
| 2022-07-29 |
19.65 |
19.90 |
19.65 |
19.80 |
1.5M |
| 2022-07-28 |
19.90 |
20.00 |
19.40 |
19.40 |
1.9M |
| 2022-07-27 |
19.40 |
19.65 |
19.20 |
19.60 |
1.8M |
| 2022-07-26 |
19.90 |
19.95 |
19.40 |
19.45 |
2.2M |
| 2022-07-25 |
20.00 |
20.15 |
19.75 |
20.00 |
1.6M |
| 2022-07-22 |
20.45 |
20.45 |
20.05 |
20.10 |
1.7M |
| 2022-07-21 |
19.75 |
20.55 |
19.75 |
20.30 |
5.3M |
| 2022-07-20 |
20.00 |
20.10 |
19.65 |
19.75 |
2.4M |
| 2022-07-19 |
19.50 |
19.70 |
19.25 |
19.70 |
2.0M |
| 2022-07-18 |
19.25 |
19.90 |
19.25 |
19.70 |
3.6M |
| 2022-07-15 |
18.95 |
19.30 |
18.80 |
19.20 |
2.5M |
| 2022-07-14 |
18.00 |
19.00 |
18.00 |
18.90 |
2.2M |
| 2022-07-13 |
18.50 |
18.95 |
18.50 |
18.75 |
2.3M |
| 2022-07-12 |
18.55 |
18.65 |
17.90 |
17.90 |
2.5M |
| 2022-07-11 |
19.10 |
19.30 |
18.80 |
19.10 |
1.2M |
| 2022-07-08 |
19.00 |
19.35 |
18.95 |
19.25 |
3.2M |
| 2022-07-07 |
18.10 |
18.90 |
17.95 |
18.85 |
3.4M |
| 2022-07-06 |
18.80 |
18.80 |
17.80 |
18.00 |
2.3M |
| 2022-07-05 |
18.40 |
18.80 |
18.15 |
18.60 |
2.4M |
| 2022-07-04 |
18.20 |
18.55 |
17.85 |
18.00 |
3.2M |
| 2022-07-01 |
19.20 |
19.50 |
18.30 |
18.30 |
3.9M |
| 2022-06-30 |
20.05 |
20.15 |
19.20 |
19.20 |
3.9M |
| 2022-06-29 |
20.25 |
20.40 |
20.10 |
20.15 |
1.2M |
| 2022-06-28 |
20.70 |
20.80 |
20.20 |
20.40 |
1.7M |
| 2022-06-27 |
20.80 |
21.00 |
20.65 |
20.85 |
2.1M |
| 2022-06-24 |
20.70 |
20.90 |
20.20 |
20.30 |
2.0M |
| 2022-06-23 |
21.25 |
21.30 |
20.10 |
20.45 |
3.5M |
| 2022-06-22 |
21.95 |
22.00 |
21.00 |
21.15 |
2.6M |
| 2022-06-21 |
21.25 |
21.90 |
21.20 |
21.90 |
2.2M |
| 2022-06-20 |
21.85 |
22.05 |
21.05 |
21.10 |
4.0M |
| 2022-06-17 |
22.10 |
22.25 |
21.85 |
21.85 |
2.9M |
| 2022-06-16 |
23.05 |
23.20 |
22.40 |
22.40 |
1.9M |
| 2022-06-15 |
22.80 |
23.00 |
22.60 |
22.80 |
1.4M |
| 2022-06-14 |
22.75 |
22.90 |
22.40 |
22.75 |
2.3M |
| 2022-06-13 |
23.25 |
23.25 |
22.90 |
22.95 |
2.4M |
| 2022-06-10 |
23.30 |
23.65 |
23.25 |
23.55 |
1.6M |
| 2022-06-09 |
23.35 |
23.55 |
23.30 |
23.40 |
1.5M |
| 2022-06-08 |
23.85 |
23.85 |
23.45 |
23.45 |
1.2M |
| 2022-06-07 |
23.50 |
23.50 |
23.30 |
23.40 |
0.9M |
| 2022-06-06 |
23.40 |
23.65 |
23.20 |
23.50 |
2.1M |
| 2022-06-02 |
23.45 |
23.50 |
23.20 |
23.30 |
1.2M |
| 2022-06-01 |
23.25 |
23.60 |
23.20 |
23.40 |
1.9M |
| 2022-05-31 |
23.15 |
23.30 |
23.00 |
23.15 |
1.3M |
| 2022-05-30 |
23.05 |
23.20 |
23.05 |
23.10 |
1.1M |
| 2022-05-27 |
23.10 |
23.10 |
22.85 |
22.85 |
1.0M |
| 2022-05-26 |
23.15 |
23.15 |
22.80 |
22.85 |
1.0M |
| 2022-05-25 |
23.00 |
23.10 |
22.80 |
22.95 |
1.5M |
| 2022-05-24 |
23.45 |
23.45 |
22.90 |
22.95 |
1.8M |
| 2022-05-23 |
23.45 |
23.55 |
23.25 |
23.25 |
1.5M |
| 2022-05-20 |
23.60 |
23.60 |
23.25 |
23.35 |
1.2M |
| 2022-05-19 |
22.80 |
23.50 |
22.75 |
23.45 |
2.2M |
| 2022-05-18 |
23.50 |
23.60 |
23.20 |
23.40 |
3.4M |
| 2022-05-17 |
22.60 |
23.10 |
22.60 |
23.05 |
2.4M |
| 2022-05-16 |
22.65 |
22.90 |
22.40 |
22.50 |
2.1M |
| 2022-05-13 |
22.30 |
22.45 |
22.10 |
22.35 |
1.8M |
| 2022-05-12 |
22.50 |
22.65 |
21.95 |
21.95 |
2.3M |
| 2022-05-11 |
22.75 |
22.85 |
22.50 |
22.55 |
1.7M |
| 2022-05-10 |
22.00 |
22.70 |
21.80 |
22.65 |
1.8M |
| 2022-05-09 |
22.80 |
22.90 |
22.25 |
22.25 |
1.9M |
| 2022-05-06 |
22.45 |
22.95 |
22.30 |
22.90 |
1.7M |
| 2022-05-05 |
22.95 |
23.20 |
22.90 |
22.95 |
2.7M |
| 2022-05-04 |
22.20 |
22.65 |
22.20 |
22.55 |
1.6M |
| 2022-05-03 |
22.40 |
22.55 |
22.20 |
22.20 |
1.7M |
| 2022-04-29 |
22.90 |
23.05 |
22.35 |
22.40 |
3.2M |
| 2022-04-28 |
22.00 |
23.35 |
22.00 |
22.45 |
11.3M |
| 2022-04-27 |
21.35 |
21.80 |
21.05 |
21.65 |
3.9M |
| 2022-04-26 |
22.25 |
22.35 |
21.90 |
22.00 |
2.4M |
| 2022-04-25 |
22.80 |
22.80 |
22.05 |
22.05 |
4.6M |
| 2022-04-22 |
23.45 |
23.50 |
23.10 |
23.15 |
1.5M |
| 2022-04-21 |
23.60 |
23.85 |
23.50 |
23.60 |
1.6M |
| 2022-04-20 |
23.40 |
23.55 |
23.25 |
23.50 |
1.5M |
| 2022-04-19 |
23.45 |
23.55 |
23.20 |
23.25 |
1.3M |
| 2022-04-18 |
23.15 |
23.35 |
22.85 |
23.25 |
2.0M |
| 2022-04-15 |
23.50 |
23.50 |
23.15 |
23.25 |
1.5M |
| 2022-04-14 |
23.75 |
23.75 |
23.55 |
23.60 |
1.1M |
| 2022-04-13 |
23.10 |
23.75 |
23.05 |
23.65 |
2.5M |
| 2022-04-12 |
22.75 |
23.35 |
22.65 |
22.90 |
2.3M |
| 2022-04-11 |
23.75 |
23.75 |
22.90 |
22.90 |
3.2M |
| 2022-04-08 |
23.40 |
23.65 |
23.40 |
23.60 |
1.4M |
| 2022-04-07 |
23.85 |
24.00 |
23.35 |
23.35 |
2.8M |
| 2022-04-06 |
23.85 |
24.00 |
23.80 |
23.95 |
1.1M |
| 2022-04-01 |
23.90 |
24.15 |
23.80 |
24.05 |
1.5M |
| 2022-03-31 |
24.35 |
24.35 |
24.10 |
24.10 |
1.6M |
| 2022-03-30 |
24.50 |
24.50 |
24.20 |
24.35 |
2.6M |
| 2022-03-29 |
24.10 |
24.30 |
24.10 |
24.30 |
2.0M |
| 2022-03-28 |
24.20 |
24.25 |
23.80 |
24.20 |
2.0M |
| 2022-03-25 |
24.35 |
24.40 |
24.10 |
24.10 |
1.8M |
| 2022-03-24 |
24.20 |
24.30 |
23.95 |
24.30 |
3.2M |
| 2022-03-23 |
24.45 |
24.65 |
24.30 |
24.35 |
4.9M |
| 2022-03-22 |
24.15 |
24.40 |
24.00 |
24.35 |
4.2M |
| 2022-03-21 |
24.25 |
24.60 |
24.05 |
24.15 |
8.1M |
| 2022-03-18 |
23.85 |
24.20 |
23.80 |
24.05 |
4.1M |
| 2022-03-17 |
24.05 |
24.20 |
23.85 |
23.90 |
5.7M |
| 2022-03-16 |
23.75 |
23.85 |
23.25 |
23.60 |
4.5M |
| 2022-03-15 |
23.70 |
23.80 |
23.20 |
23.35 |
4.9M |
| 2022-03-14 |
23.75 |
24.10 |
23.65 |
24.00 |
11.6M |
| 2022-03-11 |
22.80 |
23.50 |
22.65 |
23.40 |
10.4M |
| 2022-03-10 |
22.80 |
22.85 |
22.50 |
22.55 |
2.7M |
| 2022-03-09 |
21.60 |
22.20 |
21.40 |
22.10 |
4.4M |
| 2022-03-08 |
21.80 |
22.30 |
21.20 |
21.30 |
5.0M |
| 2022-03-07 |
22.85 |
22.85 |
22.05 |
22.20 |
3.6M |
| 2022-03-04 |
23.30 |
23.30 |
23.00 |
23.00 |
1.7M |
| 2022-03-03 |
23.55 |
23.65 |
23.20 |
23.30 |
3.3M |
| 2022-03-02 |
22.75 |
23.25 |
22.60 |
23.20 |
3.2M |
| 2022-03-01 |
22.25 |
23.20 |
22.25 |
23.10 |
4.9M |
| 2022-02-25 |
22.35 |
22.55 |
22.00 |
22.15 |
3.4M |
| 2022-02-24 |
22.80 |
22.80 |
21.95 |
21.95 |
5.5M |
| 2022-02-23 |
22.75 |
23.00 |
22.70 |
22.90 |
2.0M |
| 2022-02-22 |
23.10 |
23.15 |
22.60 |
22.75 |
3.0M |
| 2022-02-21 |
23.05 |
23.35 |
22.90 |
23.25 |
2.1M |
| 2022-02-18 |
22.95 |
23.25 |
22.95 |
23.20 |
3.0M |
| 2022-02-17 |
23.35 |
23.60 |
23.30 |
23.30 |
3.7M |
| 2022-02-16 |
23.45 |
23.60 |
23.30 |
23.35 |
3.2M |
| 2022-02-15 |
22.85 |
23.50 |
22.85 |
22.95 |
3.5M |
| 2022-02-14 |
23.45 |
23.45 |
22.80 |
22.80 |
4.4M |
| 2022-02-11 |
23.65 |
23.90 |
23.55 |
23.80 |
1.8M |
| 2022-02-10 |
24.00 |
24.25 |
23.75 |
23.85 |
3.4M |
| 2022-02-09 |
23.70 |
24.10 |
23.55 |
23.95 |
5.5M |
| 2022-02-08 |
22.95 |
23.50 |
22.85 |
23.35 |
5.3M |
| 2022-02-07 |
22.65 |
22.80 |
22.15 |
22.80 |
4.5M |
| 2022-01-26 |
22.30 |
22.70 |
22.00 |
22.35 |
7.1M |
| 2022-01-25 |
23.10 |
23.20 |
22.80 |
22.80 |
3.7M |
| 2022-01-24 |
23.40 |
23.45 |
22.85 |
23.20 |
3.6M |
| 2022-01-21 |
24.15 |
24.35 |
23.70 |
23.75 |
3.8M |
| 2022-01-20 |
24.20 |
24.35 |
24.05 |
24.30 |
1.9M |
| 2022-01-19 |
24.35 |
24.50 |
24.10 |
24.15 |
2.4M |
| 2022-01-18 |
24.80 |
24.95 |
24.45 |
24.50 |
5.4M |
| 2022-01-17 |
24.15 |
24.80 |
24.15 |
24.70 |
9.0M |
| 2022-01-14 |
24.35 |
24.45 |
23.85 |
24.05 |
3.6M |
| 2022-01-13 |
23.90 |
24.40 |
23.90 |
24.35 |
4.4M |
| 2022-01-12 |
24.10 |
24.20 |
23.85 |
23.90 |
3.5M |
| 2022-01-11 |
24.20 |
24.35 |
23.80 |
23.85 |
5.3M |
| 2022-01-10 |
24.30 |
24.55 |
24.10 |
24.20 |
4.4M |
| 2022-01-07 |
25.10 |
25.30 |
24.30 |
24.45 |
8.2M |
| 2022-01-06 |
25.05 |
25.05 |
24.80 |
24.90 |
4.5M |
| 2022-01-05 |
25.30 |
25.65 |
25.15 |
25.20 |
5.2M |
| 2022-01-04 |
25.80 |
25.90 |
25.20 |
25.30 |
6.4M |
| 2022-01-03 |
26.50 |
26.55 |
25.70 |
25.75 |
8.9M |