| 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 |
15.00 |
16.00 |
15.00 |
15.64 |
22.3M |
| 2022-12-29 |
15.04 |
15.45 |
14.95 |
14.96 |
16.5M |
| 2022-12-28 |
16.10 |
16.21 |
15.08 |
15.14 |
24.1M |
| 2022-12-27 |
16.59 |
16.60 |
16.05 |
16.30 |
16.2M |
| 2022-12-26 |
16.05 |
16.64 |
15.94 |
16.53 |
15.6M |
| 2022-12-23 |
15.97 |
16.54 |
15.73 |
16.27 |
18.8M |
| 2022-12-22 |
17.07 |
17.11 |
16.01 |
16.14 |
25.9M |
| 2022-12-21 |
17.10 |
17.60 |
16.87 |
17.23 |
28.8M |
| 2022-12-20 |
16.70 |
17.41 |
16.46 |
17.25 |
35.0M |
| 2022-12-19 |
16.70 |
17.09 |
16.38 |
16.46 |
26.8M |
| 2022-12-16 |
16.17 |
16.75 |
15.92 |
16.62 |
24.3M |
| 2022-12-15 |
15.77 |
16.38 |
15.70 |
16.35 |
20.8M |
| 2022-12-14 |
15.73 |
16.09 |
15.68 |
15.91 |
12.0M |
| 2022-12-13 |
16.13 |
16.44 |
15.80 |
15.85 |
16.4M |
| 2022-12-12 |
16.05 |
16.33 |
16.01 |
16.27 |
17.4M |
| 2022-12-09 |
16.31 |
16.39 |
15.93 |
15.96 |
15.6M |
| 2022-12-08 |
16.68 |
16.84 |
16.20 |
16.20 |
21.7M |
| 2022-12-07 |
16.77 |
17.01 |
16.59 |
16.93 |
17.4M |
| 2022-12-06 |
17.10 |
17.32 |
16.77 |
16.82 |
25.5M |
| 2022-12-05 |
17.22 |
17.78 |
17.04 |
17.30 |
28.6M |
| 2022-12-02 |
16.80 |
17.68 |
16.70 |
17.11 |
40.4M |
| 2022-12-01 |
16.39 |
16.79 |
16.24 |
16.70 |
30.3M |
| 2022-11-30 |
16.57 |
16.69 |
16.15 |
16.29 |
21.1M |
| 2022-11-29 |
15.97 |
16.55 |
15.97 |
16.53 |
26.2M |
| 2022-11-28 |
15.52 |
16.22 |
15.52 |
16.10 |
20.9M |
| 2022-11-25 |
16.07 |
16.42 |
15.96 |
15.99 |
23.8M |
| 2022-11-24 |
16.26 |
16.48 |
16.11 |
16.30 |
29.0M |
| 2022-11-23 |
17.27 |
17.40 |
16.03 |
16.25 |
47.2M |
| 2022-11-22 |
18.35 |
18.62 |
17.43 |
17.49 |
62.4M |
| 2022-11-21 |
18.71 |
19.58 |
18.70 |
18.98 |
62.7M |
| 2022-11-18 |
20.52 |
21.14 |
18.65 |
18.71 |
98.6M |
| 2022-11-17 |
18.99 |
20.72 |
18.88 |
20.72 |
95.3M |
| 2022-11-16 |
17.79 |
18.84 |
17.76 |
18.84 |
59.1M |
| 2022-11-15 |
17.23 |
17.36 |
16.95 |
17.13 |
30.1M |
| 2022-11-14 |
16.62 |
17.36 |
16.37 |
17.30 |
36.6M |
| 2022-11-11 |
17.39 |
17.44 |
16.09 |
16.63 |
40.9M |
| 2022-11-10 |
16.25 |
17.68 |
16.20 |
17.19 |
42.8M |
| 2022-11-09 |
16.67 |
16.99 |
16.13 |
16.44 |
28.5M |
| 2022-11-08 |
16.25 |
16.78 |
15.97 |
16.60 |
35.8M |
| 2022-11-07 |
15.73 |
17.16 |
15.51 |
16.31 |
37.1M |
| 2022-11-04 |
15.45 |
15.82 |
15.26 |
15.70 |
17.0M |
| 2022-11-03 |
15.90 |
15.90 |
15.43 |
15.53 |
20.2M |
| 2022-11-02 |
15.70 |
16.18 |
15.40 |
16.07 |
31.2M |
| 2022-11-01 |
15.70 |
15.75 |
15.31 |
15.63 |
21.7M |
| 2022-10-31 |
15.56 |
16.15 |
15.54 |
15.84 |
32.0M |
| 2022-10-28 |
15.42 |
15.86 |
15.20 |
15.31 |
19.9M |
| 2022-10-27 |
15.35 |
15.80 |
15.19 |
15.42 |
20.7M |
| 2022-10-26 |
14.67 |
15.48 |
14.67 |
15.35 |
19.9M |
| 2022-10-25 |
14.80 |
14.91 |
14.35 |
14.58 |
10.3M |
| 2022-10-24 |
14.98 |
15.36 |
14.67 |
14.79 |
12.8M |
| 2022-10-21 |
15.20 |
15.42 |
14.96 |
14.97 |
12.5M |
| 2022-10-20 |
15.25 |
15.55 |
15.16 |
15.16 |
15.4M |
| 2022-10-19 |
15.62 |
15.65 |
15.28 |
15.33 |
19.6M |
| 2022-10-18 |
15.62 |
15.86 |
15.37 |
15.53 |
22.6M |
| 2022-10-17 |
15.25 |
15.75 |
15.23 |
15.51 |
22.7M |
| 2022-10-14 |
15.00 |
15.85 |
14.93 |
15.47 |
30.4M |
| 2022-10-13 |
14.95 |
15.65 |
14.88 |
15.09 |
37.2M |
| 2022-10-12 |
14.33 |
15.10 |
14.19 |
15.10 |
30.4M |
| 2022-10-11 |
14.38 |
15.20 |
14.17 |
14.55 |
35.0M |
| 2022-10-10 |
13.08 |
14.38 |
12.88 |
14.38 |
22.2M |
| 2022-09-30 |
12.79 |
13.43 |
12.72 |
13.07 |
11.5M |
| 2022-09-29 |
12.92 |
13.20 |
12.60 |
12.79 |
9.1M |
| 2022-09-28 |
13.42 |
13.57 |
12.81 |
12.85 |
8.5M |
| 2022-09-27 |
13.25 |
13.44 |
13.11 |
13.44 |
7.0M |
| 2022-09-26 |
13.79 |
13.84 |
13.12 |
13.15 |
11.8M |
| 2022-09-23 |
14.46 |
14.51 |
13.83 |
13.94 |
12.0M |
| 2022-09-22 |
14.30 |
14.83 |
14.27 |
14.51 |
12.8M |
| 2022-09-21 |
14.20 |
14.63 |
13.45 |
14.52 |
18.4M |
| 2022-09-20 |
14.70 |
14.76 |
14.04 |
14.09 |
16.5M |
| 2022-09-19 |
15.17 |
15.28 |
14.31 |
14.56 |
20.7M |
| 2022-09-16 |
14.77 |
16.23 |
14.63 |
15.52 |
36.4M |
| 2022-09-15 |
14.50 |
15.13 |
14.47 |
14.78 |
15.6M |
| 2022-09-14 |
14.45 |
14.72 |
14.40 |
14.57 |
8.3M |
| 2022-09-13 |
15.19 |
15.39 |
14.88 |
14.89 |
8.1M |
| 2022-09-09 |
14.84 |
15.35 |
14.84 |
15.00 |
9.3M |
| 2022-09-08 |
14.99 |
15.35 |
14.85 |
14.90 |
11.0M |
| 2022-09-07 |
14.69 |
15.50 |
14.54 |
15.22 |
15.3M |
| 2022-09-06 |
14.60 |
14.83 |
14.53 |
14.70 |
6.5M |
| 2022-09-05 |
14.55 |
14.70 |
14.35 |
14.61 |
7.9M |
| 2022-09-02 |
14.25 |
14.68 |
14.25 |
14.60 |
8.7M |
| 2022-09-01 |
14.32 |
14.67 |
14.23 |
14.31 |
8.5M |
| 2022-08-31 |
14.68 |
14.75 |
14.01 |
14.32 |
11.5M |
| 2022-08-30 |
14.82 |
14.96 |
14.40 |
14.56 |
10.0M |
| 2022-08-29 |
14.90 |
15.00 |
14.59 |
14.81 |
11.6M |
| 2022-08-26 |
15.56 |
15.77 |
15.20 |
15.29 |
10.7M |
| 2022-08-25 |
15.97 |
16.04 |
15.16 |
15.51 |
18.2M |
| 2022-08-24 |
16.50 |
16.80 |
15.75 |
15.84 |
20.0M |
| 2022-08-23 |
16.31 |
16.69 |
16.10 |
16.50 |
18.4M |
| 2022-08-22 |
15.77 |
16.73 |
15.40 |
16.45 |
26.4M |
| 2022-08-19 |
15.75 |
16.36 |
15.75 |
15.95 |
18.9M |
| 2022-08-18 |
16.00 |
16.19 |
15.82 |
15.85 |
11.3M |
| 2022-08-17 |
16.35 |
16.38 |
15.80 |
16.07 |
15.4M |
| 2022-08-16 |
16.24 |
16.38 |
16.00 |
16.35 |
16.7M |
| 2022-08-15 |
16.68 |
16.77 |
16.28 |
16.28 |
21.9M |
| 2022-08-12 |
16.42 |
17.17 |
16.11 |
16.84 |
33.6M |
| 2022-08-11 |
16.18 |
16.85 |
16.09 |
16.52 |
28.9M |
| 2022-08-10 |
16.15 |
16.35 |
15.97 |
16.10 |
16.2M |
| 2022-08-09 |
16.26 |
16.44 |
16.13 |
16.21 |
19.0M |
| 2022-08-08 |
16.13 |
16.46 |
15.90 |
16.40 |
25.0M |
| 2022-08-05 |
15.51 |
16.28 |
15.41 |
16.13 |
32.3M |
| 2022-08-04 |
15.16 |
15.51 |
14.94 |
15.40 |
17.1M |
| 2022-08-03 |
15.11 |
15.94 |
14.96 |
15.15 |
23.0M |
| 2022-08-02 |
15.85 |
15.85 |
14.73 |
15.03 |
29.1M |
| 2022-08-01 |
16.06 |
16.53 |
15.78 |
16.08 |
19.1M |
| 2022-07-29 |
16.40 |
16.55 |
16.14 |
16.20 |
22.7M |
| 2022-07-28 |
16.40 |
16.83 |
16.12 |
16.15 |
26.0M |
| 2022-07-27 |
16.09 |
16.58 |
16.08 |
16.29 |
35.1M |
| 2022-07-26 |
15.39 |
17.15 |
15.39 |
16.59 |
58.7M |
| 2022-07-25 |
15.82 |
16.25 |
15.38 |
15.59 |
20.6M |
| 2022-07-22 |
15.61 |
15.86 |
15.27 |
15.44 |
15.3M |
| 2022-07-21 |
15.94 |
16.15 |
15.68 |
15.69 |
19.3M |
| 2022-07-20 |
16.50 |
16.50 |
15.68 |
15.97 |
33.7M |
| 2022-07-19 |
15.73 |
16.20 |
15.61 |
16.14 |
39.9M |
| 2022-07-18 |
14.16 |
15.68 |
14.16 |
15.68 |
26.0M |
| 2022-07-15 |
14.30 |
14.55 |
13.82 |
14.25 |
17.9M |
| 2022-07-14 |
14.50 |
14.89 |
14.20 |
14.62 |
22.9M |
| 2022-07-13 |
13.80 |
14.78 |
13.70 |
14.37 |
25.7M |
| 2022-07-12 |
15.15 |
15.15 |
13.74 |
13.74 |
33.6M |
| 2022-07-11 |
15.68 |
15.68 |
15.11 |
15.27 |
18.2M |
| 2022-07-08 |
15.04 |
16.21 |
15.03 |
15.86 |
31.3M |
| 2022-07-07 |
15.34 |
15.73 |
15.10 |
15.18 |
18.1M |
| 2022-07-06 |
15.12 |
15.53 |
15.03 |
15.34 |
19.5M |
| 2022-07-05 |
15.53 |
15.77 |
15.07 |
15.26 |
24.3M |
| 2022-07-04 |
15.60 |
16.35 |
15.60 |
15.79 |
21.7M |
| 2022-07-01 |
15.88 |
16.69 |
15.66 |
15.77 |
34.3M |
| 2022-06-30 |
15.60 |
15.83 |
15.40 |
15.61 |
23.8M |
| 2022-06-29 |
16.51 |
16.69 |
15.53 |
15.60 |
35.5M |
| 2022-06-28 |
16.40 |
16.76 |
16.04 |
16.62 |
30.0M |
| 2022-06-27 |
16.80 |
17.30 |
16.37 |
16.60 |
34.8M |
| 2022-06-24 |
16.88 |
17.33 |
16.53 |
17.00 |
46.0M |
| 2022-06-23 |
17.20 |
17.36 |
16.38 |
16.69 |
54.5M |
| 2022-06-22 |
16.72 |
18.25 |
16.03 |
17.29 |
87.6M |
| 2022-06-21 |
15.19 |
16.65 |
15.18 |
16.65 |
78.3M |
| 2022-06-20 |
14.95 |
15.31 |
14.94 |
15.14 |
33.1M |
| 2022-06-17 |
15.22 |
15.68 |
15.10 |
15.10 |
45.5M |
| 2022-06-16 |
15.96 |
16.57 |
15.39 |
15.52 |
70.5M |
| 2022-06-15 |
15.80 |
17.07 |
15.60 |
16.00 |
72.0M |
| 2022-06-14 |
14.10 |
15.52 |
13.89 |
15.52 |
67.4M |
| 2022-06-13 |
12.66 |
14.11 |
12.54 |
14.11 |
46.8M |
| 2022-06-10 |
12.62 |
13.03 |
12.58 |
12.83 |
20.7M |
| 2022-06-09 |
12.58 |
13.72 |
12.21 |
12.94 |
37.5M |
| 2022-06-08 |
12.58 |
12.81 |
12.19 |
12.47 |
20.5M |
| 2022-06-07 |
12.65 |
12.76 |
12.22 |
12.58 |
16.2M |
| 2022-06-06 |
12.35 |
12.75 |
12.33 |
12.65 |
14.8M |
| 2022-06-02 |
12.68 |
12.69 |
12.38 |
12.43 |
13.3M |
| 2022-06-01 |
12.60 |
12.84 |
12.42 |
12.69 |
14.3M |
| 2022-05-31 |
12.80 |
12.80 |
12.25 |
12.65 |
17.4M |
| 2022-05-30 |
12.80 |
12.88 |
12.56 |
12.75 |
15.6M |
| 2022-05-27 |
13.35 |
13.46 |
12.73 |
12.96 |
23.5M |
| 2022-05-26 |
13.29 |
13.47 |
12.87 |
13.34 |
18.4M |
| 2022-05-25 |
12.95 |
13.37 |
12.95 |
13.31 |
16.6M |
| 2022-05-24 |
13.98 |
13.98 |
12.92 |
12.95 |
25.2M |
| 2022-05-23 |
13.65 |
14.03 |
13.60 |
13.92 |
24.3M |
| 2022-05-20 |
13.51 |
13.76 |
13.43 |
13.63 |
23.3M |
| 2022-05-19 |
13.51 |
13.84 |
13.40 |
13.59 |
38.4M |
| 2022-05-18 |
13.65 |
14.54 |
13.65 |
14.00 |
63.6M |
| 2022-05-17 |
13.23 |
13.33 |
12.80 |
13.22 |
27.1M |
| 2022-05-16 |
13.62 |
13.85 |
13.39 |
13.54 |
22.3M |
| 2022-05-13 |
13.85 |
13.93 |
13.41 |
13.61 |
22.6M |
| 2022-05-12 |
13.51 |
13.93 |
13.42 |
13.85 |
28.2M |
| 2022-05-11 |
13.45 |
14.38 |
13.40 |
13.65 |
43.0M |
| 2022-05-10 |
13.00 |
13.82 |
12.92 |
13.59 |
34.2M |
| 2022-05-09 |
13.00 |
13.55 |
13.00 |
13.32 |
28.4M |
| 2022-05-06 |
12.69 |
13.49 |
12.65 |
12.95 |
34.7M |
| 2022-05-05 |
12.92 |
13.80 |
12.85 |
13.15 |
40.5M |
| 2022-04-29 |
12.74 |
13.45 |
12.71 |
13.19 |
39.7M |
| 2022-04-28 |
13.08 |
13.52 |
12.70 |
12.80 |
54.2M |
| 2022-04-27 |
11.33 |
12.64 |
11.01 |
12.64 |
24.3M |
| 2022-04-26 |
12.14 |
12.45 |
11.38 |
11.49 |
31.2M |
| 2022-04-25 |
13.41 |
13.41 |
12.28 |
12.28 |
30.2M |
| 2022-04-22 |
14.62 |
14.66 |
13.62 |
13.64 |
30.3M |
| 2022-04-21 |
15.37 |
15.62 |
14.41 |
14.49 |
38.9M |
| 2022-04-20 |
16.35 |
16.87 |
15.41 |
15.55 |
42.5M |
| 2022-04-19 |
16.94 |
17.27 |
16.09 |
16.40 |
42.2M |
| 2022-04-18 |
16.59 |
17.65 |
16.30 |
16.91 |
46.1M |
| 2022-04-15 |
16.05 |
17.66 |
15.81 |
17.09 |
69.0M |
| 2022-04-14 |
16.21 |
16.50 |
15.64 |
16.38 |
48.4M |
| 2022-04-13 |
16.82 |
16.90 |
15.88 |
15.91 |
49.8M |
| 2022-04-12 |
17.15 |
17.40 |
16.58 |
17.15 |
51.3M |
| 2022-04-11 |
17.79 |
18.50 |
16.91 |
17.09 |
65.9M |
| 2022-04-08 |
18.00 |
19.76 |
17.34 |
18.36 |
92.6M |
| 2022-04-07 |
19.03 |
19.86 |
19.03 |
19.03 |
77.7M |
| 2022-04-06 |
23.00 |
24.76 |
21.10 |
21.14 |
146.9M |
| 2022-04-01 |
21.58 |
22.52 |
20.60 |
22.52 |
105.5M |
| 2022-03-31 |
18.60 |
20.47 |
18.28 |
20.47 |
83.7M |
| 2022-03-30 |
16.91 |
18.61 |
16.55 |
18.61 |
77.7M |
| 2022-03-29 |
15.47 |
16.92 |
15.12 |
16.92 |
44.9M |
| 2022-03-28 |
15.84 |
16.90 |
15.30 |
15.38 |
54.0M |
| 2022-03-25 |
14.12 |
15.40 |
14.12 |
15.40 |
16.0M |
| 2022-03-24 |
14.81 |
14.81 |
13.99 |
14.00 |
20.5M |
| 2022-03-23 |
14.85 |
15.16 |
14.70 |
14.89 |
21.7M |
| 2022-03-22 |
14.22 |
15.43 |
14.11 |
15.08 |
31.3M |
| 2022-03-21 |
14.18 |
14.48 |
14.01 |
14.35 |
14.7M |
| 2022-03-18 |
14.17 |
14.51 |
14.08 |
14.16 |
17.0M |
| 2022-03-17 |
13.60 |
14.80 |
13.50 |
14.43 |
28.0M |
| 2022-03-16 |
13.41 |
13.81 |
12.90 |
13.65 |
18.9M |
| 2022-03-15 |
13.60 |
14.20 |
13.30 |
13.30 |
16.1M |
| 2022-03-14 |
14.60 |
14.81 |
13.86 |
13.86 |
18.2M |
| 2022-03-11 |
14.36 |
14.99 |
13.90 |
14.87 |
27.2M |
| 2022-03-10 |
14.39 |
14.88 |
14.05 |
14.70 |
24.5M |
| 2022-03-09 |
14.60 |
14.61 |
13.26 |
14.20 |
22.9M |
| 2022-03-08 |
14.18 |
14.99 |
13.94 |
14.67 |
23.2M |
| 2022-03-07 |
14.35 |
14.68 |
13.98 |
14.34 |
14.4M |
| 2022-03-04 |
15.00 |
15.15 |
14.30 |
14.49 |
23.3M |
| 2022-03-03 |
14.40 |
14.95 |
14.05 |
14.92 |
33.4M |
| 2022-03-02 |
14.26 |
14.61 |
14.11 |
14.30 |
19.3M |
| 2022-03-01 |
14.03 |
14.60 |
13.96 |
14.48 |
26.1M |
| 2022-02-28 |
14.15 |
14.49 |
13.89 |
14.24 |
28.8M |
| 2022-02-25 |
13.68 |
13.85 |
13.29 |
13.58 |
21.8M |
| 2022-02-24 |
14.16 |
14.55 |
13.10 |
13.34 |
37.4M |
| 2022-02-23 |
14.41 |
14.73 |
14.20 |
14.33 |
26.3M |
| 2022-02-22 |
14.63 |
15.07 |
14.31 |
14.54 |
31.4M |
| 2022-02-21 |
14.63 |
15.49 |
14.63 |
15.02 |
42.1M |
| 2022-02-18 |
14.10 |
15.02 |
14.01 |
14.61 |
40.4M |
| 2022-02-17 |
14.10 |
15.12 |
13.82 |
14.50 |
56.7M |
| 2022-02-16 |
16.10 |
16.47 |
14.68 |
14.74 |
75.7M |
| 2022-02-15 |
18.07 |
18.19 |
16.03 |
16.21 |
99.6M |
| 2022-02-14 |
15.70 |
16.54 |
14.05 |
16.54 |
66.8M |
| 2022-02-11 |
13.40 |
15.04 |
13.30 |
15.04 |
25.1M |
| 2022-02-10 |
13.31 |
13.71 |
12.93 |
13.67 |
30.1M |
| 2022-02-09 |
12.66 |
13.55 |
12.45 |
13.32 |
30.3M |
| 2022-02-08 |
11.90 |
12.56 |
11.70 |
12.45 |
17.6M |
| 2022-02-07 |
12.32 |
12.53 |
11.98 |
12.01 |
13.9M |
| 2022-01-28 |
11.89 |
12.45 |
11.85 |
12.01 |
18.6M |
| 2022-01-27 |
12.87 |
12.92 |
11.62 |
11.85 |
25.4M |
| 2022-01-26 |
12.78 |
13.12 |
12.42 |
12.72 |
30.7M |
| 2022-01-25 |
14.83 |
14.90 |
13.01 |
13.01 |
50.3M |
| 2022-01-24 |
14.04 |
15.38 |
14.03 |
14.45 |
58.4M |
| 2022-01-21 |
15.73 |
16.81 |
14.94 |
15.59 |
87.5M |
| 2022-01-20 |
14.25 |
15.28 |
13.96 |
15.28 |
52.1M |
| 2022-01-19 |
12.55 |
13.89 |
12.52 |
13.89 |
33.0M |
| 2022-01-18 |
12.85 |
13.45 |
12.60 |
12.63 |
29.8M |
| 2022-01-17 |
11.61 |
12.88 |
11.56 |
12.88 |
20.6M |
| 2022-01-14 |
11.83 |
12.04 |
11.70 |
11.71 |
5.6M |
| 2022-01-13 |
11.95 |
12.18 |
11.88 |
11.88 |
6.2M |
| 2022-01-12 |
11.71 |
12.14 |
11.66 |
11.90 |
6.8M |
| 2022-01-11 |
11.92 |
12.12 |
11.67 |
11.71 |
7.3M |
| 2022-01-10 |
11.97 |
12.05 |
11.51 |
11.93 |
7.5M |
| 2022-01-07 |
12.59 |
12.86 |
11.80 |
11.90 |
12.9M |
| 2022-01-06 |
12.64 |
12.81 |
12.45 |
12.59 |
6.8M |
| 2022-01-05 |
12.98 |
13.18 |
12.40 |
12.53 |
9.8M |
| 2022-01-04 |
12.62 |
12.93 |
12.56 |
12.84 |
8.0M |