| 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 |
16.06 |
16.17 |
15.85 |
16.08 |
1.5M |
| 2022-12-29 |
16.13 |
16.15 |
15.85 |
15.97 |
2.5M |
| 2022-12-28 |
16.72 |
16.81 |
16.10 |
16.15 |
3.7M |
| 2022-12-27 |
16.75 |
17.06 |
16.62 |
16.85 |
2.2M |
| 2022-12-26 |
17.30 |
17.30 |
16.66 |
16.73 |
3.3M |
| 2022-12-23 |
17.59 |
17.68 |
16.98 |
17.10 |
2.2M |
| 2022-12-22 |
17.82 |
18.16 |
17.50 |
17.56 |
3.5M |
| 2022-12-21 |
16.85 |
17.77 |
16.84 |
17.70 |
5.7M |
| 2022-12-20 |
16.68 |
17.10 |
16.47 |
16.89 |
2.5M |
| 2022-12-19 |
16.89 |
17.40 |
16.65 |
16.77 |
2.7M |
| 2022-12-16 |
16.69 |
17.38 |
16.60 |
16.91 |
3.2M |
| 2022-12-15 |
16.66 |
16.90 |
16.63 |
16.73 |
1.5M |
| 2022-12-14 |
17.17 |
17.22 |
16.62 |
16.65 |
2.2M |
| 2022-12-13 |
17.02 |
17.19 |
16.76 |
17.17 |
2.0M |
| 2022-12-12 |
17.84 |
17.84 |
16.96 |
17.01 |
4.5M |
| 2022-12-09 |
17.25 |
17.88 |
17.20 |
17.85 |
5.0M |
| 2022-12-08 |
17.28 |
17.48 |
17.11 |
17.25 |
2.2M |
| 2022-12-07 |
17.16 |
17.36 |
17.04 |
17.28 |
2.5M |
| 2022-12-06 |
17.59 |
17.86 |
17.00 |
17.22 |
4.6M |
| 2022-12-05 |
17.50 |
18.05 |
17.28 |
17.62 |
5.6M |
| 2022-12-02 |
17.25 |
17.43 |
17.13 |
17.23 |
2.9M |
| 2022-12-01 |
17.98 |
17.99 |
17.22 |
17.27 |
4.7M |
| 2022-11-30 |
18.44 |
18.52 |
17.56 |
17.68 |
6.0M |
| 2022-11-29 |
17.54 |
18.66 |
17.53 |
18.41 |
12.9M |
| 2022-11-28 |
16.80 |
17.36 |
16.55 |
17.10 |
6.5M |
| 2022-11-25 |
15.92 |
17.19 |
15.83 |
17.03 |
9.2M |
| 2022-11-24 |
15.80 |
16.03 |
15.77 |
15.95 |
2.2M |
| 2022-11-23 |
15.82 |
15.85 |
15.51 |
15.74 |
2.2M |
| 2022-11-22 |
15.88 |
16.34 |
15.00 |
15.82 |
4.4M |
| 2022-11-21 |
16.07 |
16.07 |
15.80 |
15.88 |
2.7M |
| 2022-11-18 |
16.48 |
16.75 |
16.08 |
16.12 |
3.4M |
| 2022-11-17 |
16.44 |
16.49 |
16.15 |
16.40 |
3.1M |
| 2022-11-16 |
16.75 |
16.97 |
16.35 |
16.49 |
4.3M |
| 2022-11-15 |
17.18 |
17.19 |
16.36 |
16.77 |
6.9M |
| 2022-11-14 |
17.11 |
17.92 |
16.67 |
16.71 |
12.6M |
| 2022-11-11 |
15.80 |
16.92 |
15.71 |
16.35 |
8.2M |
| 2022-11-10 |
15.50 |
15.63 |
15.29 |
15.40 |
2.1M |
| 2022-11-09 |
15.52 |
15.88 |
15.49 |
15.61 |
2.9M |
| 2022-11-08 |
15.71 |
15.79 |
15.23 |
15.49 |
3.5M |
| 2022-11-07 |
15.78 |
15.88 |
15.57 |
15.67 |
3.4M |
| 2022-11-04 |
15.16 |
15.85 |
15.11 |
15.78 |
5.4M |
| 2022-11-03 |
15.12 |
15.25 |
14.95 |
15.20 |
4.5M |
| 2022-11-02 |
15.26 |
15.35 |
14.99 |
15.13 |
3.2M |
| 2022-11-01 |
14.72 |
15.30 |
14.61 |
15.22 |
5.2M |
| 2022-10-31 |
14.58 |
14.93 |
14.38 |
14.63 |
4.8M |
| 2022-10-28 |
15.78 |
15.78 |
14.92 |
14.99 |
4.8M |
| 2022-10-27 |
15.40 |
16.10 |
15.30 |
15.92 |
4.6M |
| 2022-10-26 |
15.24 |
15.89 |
15.09 |
15.73 |
6.0M |
| 2022-10-25 |
15.51 |
15.58 |
14.77 |
15.22 |
4.7M |
| 2022-10-24 |
16.25 |
16.42 |
15.31 |
15.50 |
5.5M |
| 2022-10-21 |
16.32 |
16.45 |
16.03 |
16.18 |
1.6M |
| 2022-10-20 |
16.66 |
16.79 |
16.20 |
16.23 |
2.9M |
| 2022-10-19 |
17.40 |
17.71 |
16.69 |
16.72 |
3.0M |
| 2022-10-18 |
17.10 |
17.79 |
16.96 |
17.49 |
4.9M |
| 2022-10-17 |
16.84 |
17.27 |
16.65 |
17.08 |
3.6M |
| 2022-10-14 |
16.51 |
17.14 |
16.30 |
16.81 |
3.5M |
| 2022-10-13 |
16.96 |
16.96 |
16.23 |
16.37 |
3.1M |
| 2022-10-12 |
16.03 |
17.08 |
15.95 |
16.97 |
5.0M |
| 2022-10-11 |
16.09 |
16.19 |
15.67 |
15.97 |
2.4M |
| 2022-10-10 |
16.61 |
16.66 |
15.98 |
16.00 |
2.3M |
| 2022-09-30 |
16.56 |
16.81 |
16.50 |
16.53 |
1.2M |
| 2022-09-29 |
16.93 |
17.14 |
16.50 |
16.60 |
2.2M |
| 2022-09-28 |
17.44 |
17.52 |
16.70 |
16.80 |
2.5M |
| 2022-09-27 |
16.99 |
17.51 |
16.99 |
17.45 |
2.4M |
| 2022-09-26 |
17.28 |
17.66 |
16.95 |
17.01 |
2.1M |
| 2022-09-23 |
17.60 |
17.74 |
17.07 |
17.44 |
2.0M |
| 2022-09-22 |
17.56 |
17.85 |
17.45 |
17.64 |
1.2M |
| 2022-09-21 |
17.84 |
17.96 |
17.38 |
17.69 |
2.4M |
| 2022-09-20 |
18.11 |
18.29 |
17.72 |
17.84 |
1.8M |
| 2022-09-19 |
18.42 |
18.50 |
18.00 |
18.04 |
1.3M |
| 2022-09-16 |
19.27 |
19.29 |
18.32 |
18.46 |
2.3M |
| 2022-09-15 |
19.14 |
19.62 |
19.14 |
19.29 |
2.6M |
| 2022-09-14 |
19.20 |
19.58 |
19.05 |
19.14 |
1.8M |
| 2022-09-13 |
19.41 |
19.65 |
19.13 |
19.42 |
2.0M |
| 2022-09-09 |
18.50 |
19.45 |
18.50 |
19.39 |
4.2M |
| 2022-09-08 |
18.75 |
18.94 |
18.60 |
18.68 |
1.6M |
| 2022-09-07 |
18.51 |
18.84 |
18.25 |
18.84 |
3.5M |
| 2022-09-06 |
18.40 |
18.74 |
18.33 |
18.52 |
2.0M |
| 2022-09-05 |
18.60 |
18.75 |
18.32 |
18.41 |
2.4M |
| 2022-09-02 |
18.55 |
18.78 |
18.31 |
18.57 |
3.0M |
| 2022-09-01 |
18.69 |
19.25 |
18.41 |
18.53 |
2.9M |
| 2022-08-31 |
19.31 |
19.49 |
18.68 |
18.69 |
4.7M |
| 2022-08-30 |
19.83 |
20.02 |
19.28 |
19.45 |
2.4M |
| 2022-08-29 |
19.17 |
20.00 |
19.01 |
19.86 |
3.4M |
| 2022-08-26 |
20.28 |
20.37 |
19.94 |
19.97 |
1.7M |
| 2022-08-25 |
20.10 |
20.48 |
19.80 |
20.28 |
2.7M |
| 2022-08-24 |
20.85 |
20.85 |
20.03 |
20.10 |
2.8M |
| 2022-08-23 |
21.42 |
21.44 |
20.46 |
20.79 |
3.6M |
| 2022-08-22 |
21.11 |
21.77 |
20.77 |
21.50 |
2.0M |
| 2022-08-19 |
21.37 |
21.58 |
21.00 |
21.08 |
1.9M |
| 2022-08-18 |
21.70 |
21.77 |
21.29 |
21.36 |
2.2M |
| 2022-08-17 |
22.13 |
22.19 |
21.65 |
21.76 |
1.6M |
| 2022-08-16 |
21.91 |
22.38 |
21.55 |
22.24 |
3.0M |
| 2022-08-15 |
21.85 |
22.10 |
21.65 |
21.86 |
2.1M |
| 2022-08-12 |
22.45 |
22.55 |
21.82 |
22.03 |
2.9M |
| 2022-08-11 |
22.23 |
22.52 |
22.06 |
22.49 |
2.7M |
| 2022-08-10 |
22.13 |
22.29 |
21.66 |
22.20 |
3.4M |
| 2022-08-09 |
22.12 |
22.60 |
21.89 |
22.28 |
3.6M |
| 2022-08-08 |
20.80 |
22.22 |
20.68 |
22.20 |
7.0M |
| 2022-08-05 |
20.80 |
21.00 |
20.36 |
20.93 |
2.4M |
| 2022-08-04 |
20.38 |
20.65 |
19.87 |
20.65 |
3.0M |
| 2022-08-03 |
20.45 |
20.79 |
20.01 |
20.13 |
3.0M |
| 2022-08-02 |
20.50 |
20.88 |
19.90 |
20.42 |
3.9M |
| 2022-08-01 |
20.95 |
21.03 |
20.30 |
21.00 |
4.1M |
| 2022-07-29 |
20.90 |
21.58 |
20.69 |
20.83 |
5.1M |
| 2022-07-28 |
20.43 |
20.89 |
20.40 |
20.82 |
2.7M |
| 2022-07-27 |
20.54 |
20.65 |
20.19 |
20.40 |
2.4M |
| 2022-07-26 |
20.06 |
20.72 |
19.88 |
20.65 |
3.1M |
| 2022-07-25 |
20.34 |
20.34 |
19.68 |
20.02 |
3.5M |
| 2022-07-22 |
20.66 |
20.87 |
19.93 |
20.00 |
5.1M |
| 2022-07-21 |
21.27 |
21.30 |
20.46 |
20.67 |
5.2M |
| 2022-07-20 |
21.09 |
21.68 |
21.03 |
21.22 |
3.2M |
| 2022-07-19 |
21.47 |
21.86 |
21.01 |
21.18 |
4.0M |
| 2022-07-18 |
20.46 |
21.06 |
20.27 |
20.98 |
4.3M |
| 2022-07-15 |
20.74 |
21.00 |
20.41 |
20.45 |
3.8M |
| 2022-07-14 |
21.88 |
21.88 |
20.59 |
20.74 |
8.5M |
| 2022-07-13 |
22.17 |
22.39 |
21.64 |
21.95 |
2.6M |
| 2022-07-12 |
22.11 |
22.29 |
21.65 |
21.99 |
4.1M |
| 2022-07-11 |
22.97 |
22.97 |
21.83 |
22.01 |
4.2M |
| 2022-07-08 |
23.39 |
23.72 |
22.85 |
23.02 |
2.8M |
| 2022-07-07 |
23.66 |
23.96 |
23.18 |
23.39 |
3.0M |
| 2022-07-06 |
24.46 |
24.96 |
23.45 |
23.65 |
5.6M |
| 2022-07-05 |
25.90 |
25.99 |
24.03 |
24.43 |
7.3M |
| 2022-07-04 |
25.31 |
25.59 |
25.00 |
25.56 |
3.7M |
| 2022-07-01 |
25.62 |
26.04 |
25.10 |
25.30 |
5.0M |
| 2022-06-30 |
24.50 |
26.27 |
24.22 |
25.49 |
8.5M |
| 2022-06-29 |
24.90 |
25.25 |
24.24 |
24.38 |
7.2M |
| 2022-06-28 |
22.98 |
24.78 |
22.88 |
24.63 |
6.7M |
| 2022-06-27 |
23.39 |
23.47 |
22.85 |
23.18 |
3.6M |
| 2022-06-24 |
22.92 |
23.48 |
22.51 |
23.24 |
3.1M |
| 2022-06-23 |
22.81 |
23.19 |
22.60 |
22.92 |
3.1M |
| 2022-06-22 |
23.53 |
23.53 |
22.69 |
22.80 |
3.0M |
| 2022-06-21 |
23.88 |
24.03 |
23.31 |
23.56 |
3.9M |
| 2022-06-20 |
23.75 |
24.60 |
23.71 |
24.00 |
4.2M |
| 2022-06-17 |
23.99 |
24.00 |
23.35 |
23.81 |
2.5M |
| 2022-06-16 |
24.05 |
24.29 |
23.42 |
23.97 |
2.8M |
| 2022-06-15 |
24.39 |
24.40 |
23.72 |
23.87 |
3.1M |
| 2022-06-14 |
23.55 |
23.94 |
23.20 |
23.82 |
2.7M |
| 2022-06-13 |
23.83 |
24.65 |
23.41 |
23.87 |
3.4M |
| 2022-06-10 |
23.25 |
24.56 |
23.06 |
23.86 |
4.3M |
| 2022-06-09 |
23.76 |
23.76 |
23.09 |
23.25 |
2.6M |
| 2022-06-08 |
24.11 |
24.70 |
23.16 |
23.87 |
3.2M |
| 2022-06-07 |
24.76 |
24.84 |
24.03 |
24.12 |
2.6M |
| 2022-06-06 |
24.70 |
25.25 |
24.50 |
24.77 |
1.8M |
| 2022-06-02 |
24.90 |
25.07 |
24.60 |
24.70 |
2.9M |
| 2022-06-01 |
23.38 |
25.07 |
23.38 |
24.61 |
3.3M |
| 2022-05-31 |
24.23 |
24.40 |
23.34 |
23.59 |
2.2M |
| 2022-05-30 |
24.00 |
24.30 |
23.45 |
23.94 |
2.3M |
| 2022-05-27 |
23.85 |
24.60 |
23.58 |
23.70 |
2.2M |
| 2022-05-26 |
23.10 |
24.20 |
22.61 |
23.93 |
3.1M |
| 2022-05-25 |
22.12 |
23.10 |
22.00 |
23.10 |
3.2M |
| 2022-05-24 |
23.60 |
23.88 |
22.05 |
22.12 |
3.4M |
| 2022-05-23 |
23.48 |
24.17 |
23.11 |
24.02 |
2.5M |
| 2022-05-20 |
22.76 |
23.79 |
22.76 |
23.48 |
3.2M |
| 2022-05-19 |
22.66 |
23.00 |
22.29 |
22.78 |
2.7M |
| 2022-05-18 |
23.11 |
23.30 |
22.60 |
23.10 |
2.0M |
| 2022-05-17 |
23.09 |
23.18 |
22.62 |
23.00 |
1.9M |
| 2022-05-16 |
23.65 |
24.10 |
22.90 |
23.00 |
2.4M |
| 2022-05-13 |
23.83 |
23.95 |
23.16 |
23.25 |
1.9M |
| 2022-05-12 |
23.34 |
23.75 |
23.07 |
23.54 |
2.3M |
| 2022-05-11 |
24.22 |
24.55 |
22.98 |
23.31 |
5.2M |
| 2022-05-10 |
23.91 |
24.50 |
23.80 |
24.22 |
1.7M |
| 2022-05-09 |
23.68 |
24.80 |
23.45 |
24.40 |
4.2M |
| 2022-05-06 |
23.08 |
23.97 |
22.90 |
23.75 |
2.4M |
| 2022-05-05 |
22.66 |
23.98 |
22.45 |
23.68 |
4.3M |
| 2022-04-29 |
21.01 |
23.25 |
20.98 |
22.66 |
7.7M |
| 2022-04-28 |
20.69 |
21.30 |
20.53 |
21.14 |
3.2M |
| 2022-04-27 |
19.44 |
21.26 |
19.37 |
21.26 |
6.4M |
| 2022-04-26 |
19.68 |
20.16 |
19.25 |
19.33 |
3.4M |
| 2022-04-25 |
20.21 |
20.99 |
19.72 |
19.72 |
4.5M |
| 2022-04-22 |
21.21 |
21.60 |
20.24 |
21.10 |
4.5M |
| 2022-04-21 |
21.93 |
22.18 |
20.99 |
21.16 |
3.2M |
| 2022-04-20 |
23.14 |
23.17 |
21.77 |
22.07 |
5.6M |
| 2022-04-19 |
23.21 |
23.36 |
22.66 |
23.18 |
3.4M |
| 2022-04-18 |
23.66 |
24.18 |
22.84 |
23.21 |
3.9M |
| 2022-04-15 |
22.50 |
24.06 |
22.11 |
23.73 |
4.7M |
| 2022-04-14 |
22.06 |
23.18 |
21.89 |
22.73 |
4.5M |
| 2022-04-13 |
22.92 |
22.92 |
22.05 |
22.05 |
2.7M |
| 2022-04-12 |
22.35 |
23.04 |
21.66 |
22.94 |
4.3M |
| 2022-04-11 |
23.08 |
23.32 |
21.81 |
22.25 |
6.2M |
| 2022-04-08 |
22.60 |
23.50 |
22.36 |
23.08 |
6.8M |
| 2022-04-07 |
21.74 |
24.03 |
21.54 |
22.62 |
9.5M |
| 2022-04-06 |
20.90 |
22.00 |
20.39 |
21.94 |
4.9M |
| 2022-04-01 |
21.10 |
21.35 |
20.50 |
20.91 |
3.6M |
| 2022-03-31 |
21.39 |
21.78 |
20.93 |
21.31 |
4.0M |
| 2022-03-30 |
20.44 |
21.46 |
20.30 |
21.31 |
2.9M |
| 2022-03-29 |
20.41 |
20.60 |
20.00 |
20.14 |
2.0M |
| 2022-03-28 |
20.85 |
20.85 |
19.88 |
20.43 |
3.3M |
| 2022-03-25 |
20.80 |
21.16 |
20.56 |
20.77 |
1.7M |
| 2022-03-24 |
21.22 |
21.23 |
20.60 |
20.90 |
1.2M |
| 2022-03-23 |
21.20 |
21.40 |
20.90 |
21.23 |
2.3M |
| 2022-03-22 |
21.26 |
21.40 |
20.80 |
21.20 |
2.3M |
| 2022-03-21 |
21.48 |
21.95 |
20.93 |
21.46 |
2.6M |
| 2022-03-18 |
21.26 |
21.67 |
20.65 |
21.45 |
3.4M |
| 2022-03-17 |
21.61 |
22.18 |
21.33 |
21.45 |
4.0M |
| 2022-03-16 |
20.00 |
21.59 |
19.50 |
21.33 |
6.6M |
| 2022-03-15 |
21.05 |
21.05 |
19.60 |
19.68 |
3.5M |
| 2022-03-14 |
21.54 |
21.54 |
20.82 |
21.05 |
2.9M |
| 2022-03-11 |
21.24 |
21.74 |
20.90 |
21.65 |
1.9M |
| 2022-03-10 |
21.20 |
21.93 |
21.20 |
21.56 |
3.3M |
| 2022-03-09 |
21.57 |
21.73 |
19.93 |
20.72 |
5.1M |
| 2022-03-08 |
22.51 |
23.06 |
21.40 |
21.57 |
6.8M |
| 2022-03-07 |
22.97 |
23.18 |
22.38 |
22.56 |
3.2M |
| 2022-03-04 |
23.36 |
23.43 |
22.60 |
22.84 |
5.6M |
| 2022-03-03 |
24.08 |
24.20 |
23.30 |
23.40 |
3.1M |
| 2022-03-02 |
24.30 |
24.30 |
23.65 |
23.88 |
3.0M |
| 2022-03-01 |
24.90 |
25.00 |
24.11 |
24.32 |
2.2M |
| 2022-02-28 |
24.60 |
25.30 |
24.36 |
24.75 |
3.2M |
| 2022-02-25 |
24.85 |
25.32 |
24.55 |
24.89 |
3.2M |
| 2022-02-24 |
25.09 |
26.04 |
24.36 |
24.85 |
3.8M |
| 2022-02-23 |
26.66 |
26.66 |
25.08 |
25.10 |
4.3M |
| 2022-02-22 |
26.28 |
26.66 |
25.90 |
26.43 |
3.0M |
| 2022-02-21 |
26.73 |
26.82 |
26.10 |
26.55 |
3.2M |
| 2022-02-18 |
25.66 |
26.56 |
25.36 |
26.55 |
2.5M |
| 2022-02-17 |
24.80 |
25.75 |
24.61 |
25.66 |
2.7M |
| 2022-02-16 |
23.78 |
25.11 |
23.78 |
24.97 |
3.2M |
| 2022-02-15 |
24.06 |
24.45 |
23.47 |
23.78 |
3.5M |
| 2022-02-14 |
25.21 |
25.37 |
24.06 |
24.11 |
3.9M |
| 2022-02-11 |
24.98 |
26.36 |
24.41 |
25.31 |
4.3M |
| 2022-02-10 |
25.26 |
25.45 |
24.28 |
24.91 |
4.7M |
| 2022-02-09 |
26.36 |
26.49 |
24.73 |
25.26 |
6.7M |
| 2022-02-08 |
25.67 |
27.30 |
25.49 |
26.50 |
4.9M |
| 2022-02-07 |
26.14 |
26.48 |
25.00 |
25.81 |
4.3M |
| 2022-01-28 |
25.56 |
26.20 |
25.03 |
25.61 |
2.2M |
| 2022-01-27 |
25.43 |
26.35 |
25.36 |
25.47 |
3.0M |
| 2022-01-26 |
24.84 |
25.71 |
24.84 |
25.43 |
4.1M |
| 2022-01-25 |
26.36 |
26.60 |
24.71 |
24.86 |
3.6M |
| 2022-01-24 |
26.25 |
26.98 |
25.80 |
26.31 |
2.8M |
| 2022-01-21 |
27.82 |
27.89 |
25.56 |
26.08 |
5.2M |
| 2022-01-20 |
28.31 |
28.60 |
26.82 |
27.57 |
5.7M |
| 2022-01-19 |
27.00 |
29.31 |
27.00 |
28.31 |
7.4M |
| 2022-01-18 |
26.60 |
27.56 |
25.71 |
26.94 |
4.1M |
| 2022-01-17 |
26.00 |
26.84 |
25.96 |
26.29 |
2.6M |
| 2022-01-14 |
26.14 |
26.37 |
25.53 |
26.09 |
3.3M |
| 2022-01-13 |
27.46 |
27.46 |
26.02 |
26.04 |
3.7M |
| 2022-01-12 |
26.65 |
27.50 |
26.29 |
27.41 |
3.5M |
| 2022-01-11 |
27.19 |
27.41 |
26.13 |
26.69 |
6.5M |
| 2022-01-10 |
27.46 |
28.75 |
26.35 |
27.01 |
9.0M |
| 2022-01-07 |
26.43 |
27.79 |
25.98 |
27.70 |
5.9M |
| 2022-01-06 |
26.10 |
26.90 |
25.00 |
26.46 |
4.2M |
| 2022-01-05 |
25.25 |
27.78 |
25.18 |
26.10 |
11.3M |
| 2022-01-04 |
25.86 |
25.89 |
25.14 |
25.41 |
2.9M |