| 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 |
15.05 |
15.30 |
15.00 |
15.10 |
15.1M |
| 2022-12-29 |
15.00 |
15.10 |
14.80 |
15.05 |
14.5M |
| 2022-12-28 |
15.10 |
15.15 |
15.05 |
15.05 |
5.5M |
| 2022-12-27 |
15.15 |
15.25 |
15.15 |
15.20 |
5.5M |
| 2022-12-26 |
15.10 |
15.20 |
15.10 |
15.10 |
3.8M |
| 2022-12-23 |
15.00 |
15.20 |
15.00 |
15.20 |
6.6M |
| 2022-12-22 |
15.10 |
15.20 |
15.05 |
15.20 |
10.3M |
| 2022-12-21 |
15.00 |
15.05 |
14.95 |
15.05 |
6.6M |
| 2022-12-20 |
15.10 |
15.20 |
14.95 |
15.00 |
13.2M |
| 2022-12-19 |
14.85 |
15.25 |
14.85 |
15.25 |
21.4M |
| 2022-12-16 |
14.90 |
15.15 |
14.85 |
15.00 |
20.5M |
| 2022-12-15 |
15.00 |
15.15 |
14.95 |
15.10 |
9.5M |
| 2022-12-14 |
15.00 |
15.15 |
14.95 |
15.10 |
15.1M |
| 2022-12-13 |
15.00 |
15.05 |
14.90 |
14.95 |
18.2M |
| 2022-12-12 |
14.90 |
15.00 |
14.80 |
14.90 |
15.7M |
| 2022-12-09 |
14.95 |
15.05 |
14.90 |
15.05 |
11.8M |
| 2022-12-08 |
15.00 |
15.10 |
14.80 |
14.80 |
12.9M |
| 2022-12-07 |
14.70 |
15.15 |
14.70 |
15.10 |
21.0M |
| 2022-12-06 |
14.80 |
14.95 |
14.65 |
14.65 |
16.6M |
| 2022-12-05 |
14.90 |
15.00 |
14.80 |
14.85 |
9.4M |
| 2022-12-02 |
15.10 |
15.10 |
14.85 |
14.90 |
10.5M |
| 2022-12-01 |
15.20 |
15.30 |
15.00 |
15.10 |
16.9M |
| 2022-11-30 |
15.05 |
15.20 |
14.90 |
15.15 |
52.1M |
| 2022-11-29 |
14.80 |
15.00 |
14.60 |
15.00 |
18.3M |
| 2022-11-28 |
14.65 |
14.80 |
14.55 |
14.65 |
15.9M |
| 2022-11-25 |
14.75 |
14.85 |
14.65 |
14.85 |
16.3M |
| 2022-11-24 |
14.80 |
14.80 |
14.60 |
14.80 |
15.1M |
| 2022-11-23 |
14.70 |
14.75 |
14.55 |
14.70 |
11.0M |
| 2022-11-22 |
14.60 |
14.65 |
14.40 |
14.60 |
10.7M |
| 2022-11-21 |
14.45 |
14.65 |
14.35 |
14.60 |
10.5M |
| 2022-11-18 |
14.55 |
14.65 |
14.35 |
14.45 |
12.7M |
| 2022-11-17 |
14.75 |
14.80 |
14.45 |
14.55 |
13.6M |
| 2022-11-16 |
14.80 |
14.90 |
14.60 |
14.80 |
17.3M |
| 2022-11-15 |
14.75 |
14.90 |
14.60 |
14.85 |
17.9M |
| 2022-11-14 |
14.75 |
14.90 |
14.55 |
14.80 |
26.5M |
| 2022-11-11 |
14.50 |
14.60 |
14.30 |
14.60 |
29.8M |
| 2022-11-10 |
14.15 |
14.15 |
13.95 |
14.10 |
10.6M |
| 2022-11-09 |
13.85 |
14.15 |
13.80 |
14.15 |
19.3M |
| 2022-11-08 |
13.75 |
13.80 |
13.60 |
13.75 |
12.3M |
| 2022-11-07 |
13.45 |
13.65 |
13.40 |
13.65 |
18.5M |
| 2022-11-04 |
13.10 |
13.40 |
13.05 |
13.35 |
9.5M |
| 2022-11-03 |
13.30 |
13.40 |
13.20 |
13.25 |
12.0M |
| 2022-11-02 |
13.55 |
13.60 |
13.45 |
13.45 |
9.0M |
| 2022-11-01 |
13.35 |
13.60 |
13.30 |
13.55 |
13.2M |
| 2022-10-31 |
13.55 |
13.65 |
13.25 |
13.25 |
27.5M |
| 2022-10-28 |
13.55 |
13.65 |
13.40 |
13.45 |
11.5M |
| 2022-10-27 |
13.50 |
13.70 |
13.45 |
13.55 |
15.2M |
| 2022-10-26 |
13.15 |
13.45 |
13.00 |
13.40 |
16.8M |
| 2022-10-25 |
13.15 |
13.15 |
12.85 |
13.10 |
13.5M |
| 2022-10-24 |
13.10 |
13.20 |
12.90 |
13.00 |
15.0M |
| 2022-10-21 |
12.70 |
13.00 |
12.65 |
12.90 |
14.6M |
| 2022-10-20 |
12.65 |
12.90 |
12.45 |
12.85 |
47.5M |
| 2022-10-19 |
13.00 |
13.00 |
12.70 |
12.90 |
28.8M |
| 2022-10-18 |
13.10 |
13.15 |
12.90 |
13.10 |
13.4M |
| 2022-10-17 |
12.85 |
12.90 |
12.65 |
12.85 |
17.6M |
| 2022-10-14 |
13.10 |
13.15 |
12.90 |
12.90 |
18.7M |
| 2022-10-13 |
13.30 |
13.35 |
12.85 |
12.90 |
26.1M |
| 2022-10-12 |
13.30 |
13.40 |
13.15 |
13.30 |
15.5M |
| 2022-10-11 |
13.65 |
13.65 |
13.25 |
13.25 |
26.0M |
| 2022-10-07 |
13.60 |
13.85 |
13.60 |
13.75 |
12.6M |
| 2022-10-06 |
13.75 |
13.75 |
13.60 |
13.70 |
11.3M |
| 2022-10-05 |
13.60 |
13.85 |
13.60 |
13.65 |
18.3M |
| 2022-10-04 |
13.60 |
13.70 |
13.40 |
13.55 |
17.9M |
| 2022-10-03 |
13.60 |
13.70 |
13.40 |
13.45 |
18.7M |
| 2022-09-30 |
13.80 |
13.85 |
13.65 |
13.70 |
22.2M |
| 2022-09-29 |
13.80 |
13.95 |
13.75 |
13.85 |
32.5M |
| 2022-09-28 |
13.95 |
14.10 |
13.60 |
13.65 |
32.8M |
| 2022-09-27 |
14.00 |
14.25 |
13.90 |
13.95 |
19.2M |
| 2022-09-26 |
14.25 |
14.25 |
14.00 |
14.00 |
28.5M |
| 2022-09-23 |
14.25 |
14.50 |
14.25 |
14.35 |
15.4M |
| 2022-09-22 |
14.55 |
14.55 |
14.30 |
14.35 |
26.4M |
| 2022-09-21 |
14.80 |
14.80 |
14.60 |
14.65 |
27.8M |
| 2022-09-20 |
14.85 |
14.90 |
14.80 |
14.80 |
21.1M |
| 2022-09-19 |
14.90 |
15.00 |
14.85 |
14.85 |
9.3M |
| 2022-09-16 |
14.85 |
15.00 |
14.80 |
14.80 |
40.5M |
| 2022-09-15 |
14.85 |
15.10 |
14.85 |
15.00 |
15.7M |
| 2022-09-14 |
14.85 |
15.00 |
14.80 |
14.85 |
16.1M |
| 2022-09-13 |
15.20 |
15.25 |
15.05 |
15.10 |
11.1M |
| 2022-09-12 |
15.20 |
15.20 |
14.95 |
15.15 |
19.4M |
| 2022-09-08 |
14.85 |
15.10 |
14.70 |
15.05 |
28.3M |
| 2022-09-07 |
15.10 |
15.15 |
14.80 |
14.80 |
37.6M |
| 2022-09-06 |
15.15 |
15.25 |
15.10 |
15.20 |
14.5M |
| 2022-09-05 |
14.95 |
15.10 |
14.90 |
15.05 |
15.9M |
| 2022-09-02 |
15.00 |
15.05 |
14.90 |
14.90 |
20.6M |
| 2022-09-01 |
15.10 |
15.10 |
15.00 |
15.00 |
27.1M |
| 2022-08-31 |
15.15 |
15.30 |
15.10 |
15.20 |
40.8M |
| 2022-08-30 |
15.20 |
15.35 |
15.10 |
15.20 |
22.2M |
| 2022-08-29 |
15.30 |
15.35 |
15.20 |
15.20 |
35.9M |
| 2022-08-26 |
15.75 |
15.80 |
15.55 |
15.60 |
29.0M |
| 2022-08-25 |
15.65 |
15.85 |
15.65 |
15.70 |
26.6M |
| 2022-08-24 |
16.20 |
16.20 |
15.60 |
15.65 |
89.4M |
| 2022-08-23 |
16.58 |
16.63 |
16.48 |
16.53 |
59.5M |
| 2022-08-22 |
16.58 |
16.72 |
16.48 |
16.63 |
48.3M |
| 2022-08-19 |
17.45 |
17.50 |
17.30 |
17.50 |
37.0M |
| 2022-08-18 |
17.55 |
17.55 |
17.35 |
17.45 |
25.2M |
| 2022-08-17 |
17.35 |
17.55 |
17.30 |
17.45 |
29.6M |
| 2022-08-16 |
17.15 |
17.40 |
17.10 |
17.30 |
24.8M |
| 2022-08-15 |
17.00 |
17.20 |
16.95 |
17.10 |
26.6M |
| 2022-08-12 |
16.95 |
17.00 |
16.70 |
16.85 |
26.2M |
| 2022-08-11 |
16.80 |
17.05 |
16.65 |
16.90 |
41.8M |
| 2022-08-10 |
15.90 |
16.50 |
15.90 |
16.45 |
29.8M |
| 2022-08-09 |
15.75 |
15.95 |
15.70 |
15.90 |
17.0M |
| 2022-08-08 |
15.80 |
15.95 |
15.70 |
15.90 |
12.2M |
| 2022-08-05 |
15.75 |
15.85 |
15.70 |
15.80 |
17.2M |
| 2022-08-04 |
15.65 |
15.70 |
15.50 |
15.60 |
14.1M |
| 2022-08-03 |
15.70 |
15.75 |
15.55 |
15.65 |
18.1M |
| 2022-08-02 |
15.65 |
15.75 |
15.50 |
15.75 |
18.0M |
| 2022-08-01 |
15.75 |
15.80 |
15.65 |
15.80 |
15.2M |
| 2022-07-29 |
15.90 |
15.95 |
15.55 |
15.70 |
33.0M |
| 2022-07-28 |
15.65 |
15.80 |
15.55 |
15.70 |
18.8M |
| 2022-07-27 |
15.55 |
15.65 |
15.45 |
15.55 |
10.5M |
| 2022-07-26 |
15.60 |
15.65 |
15.45 |
15.55 |
16.6M |
| 2022-07-25 |
15.60 |
15.70 |
15.45 |
15.60 |
17.4M |
| 2022-07-22 |
15.25 |
15.75 |
15.20 |
15.60 |
26.5M |
| 2022-07-21 |
15.10 |
15.35 |
15.10 |
15.35 |
14.1M |
| 2022-07-20 |
15.30 |
15.50 |
15.05 |
15.15 |
19.8M |
| 2022-07-19 |
15.10 |
15.30 |
15.05 |
15.20 |
10.2M |
| 2022-07-18 |
15.05 |
15.30 |
14.95 |
15.20 |
18.5M |
| 2022-07-15 |
15.25 |
15.25 |
14.90 |
14.90 |
23.2M |
| 2022-07-14 |
15.30 |
15.45 |
15.15 |
15.30 |
10.0M |
| 2022-07-13 |
15.10 |
15.50 |
15.10 |
15.30 |
26.0M |
| 2022-07-12 |
15.35 |
15.35 |
14.85 |
14.85 |
34.1M |
| 2022-07-11 |
15.90 |
15.95 |
15.50 |
15.50 |
18.1M |
| 2022-07-08 |
15.75 |
16.00 |
15.75 |
15.90 |
10.7M |
| 2022-07-07 |
15.80 |
15.90 |
15.55 |
15.70 |
20.8M |
| 2022-07-06 |
16.05 |
16.05 |
15.75 |
15.75 |
21.4M |
| 2022-07-05 |
16.30 |
16.35 |
15.95 |
16.10 |
11.7M |
| 2022-07-04 |
16.00 |
16.30 |
15.80 |
16.05 |
19.9M |
| 2022-07-01 |
16.25 |
16.35 |
16.00 |
16.00 |
23.3M |
| 2022-06-30 |
16.65 |
16.65 |
16.30 |
16.30 |
29.0M |
| 2022-06-29 |
16.80 |
16.85 |
16.60 |
16.70 |
26.0M |
| 2022-06-28 |
17.00 |
17.00 |
16.80 |
16.90 |
11.3M |
| 2022-06-27 |
17.10 |
17.10 |
16.85 |
16.85 |
20.3M |
| 2022-06-24 |
17.15 |
17.15 |
16.85 |
16.95 |
17.5M |
| 2022-06-23 |
17.15 |
17.15 |
16.65 |
16.90 |
25.7M |
| 2022-06-22 |
17.20 |
17.25 |
16.80 |
16.85 |
16.8M |
| 2022-06-21 |
16.80 |
17.20 |
16.70 |
17.10 |
27.6M |
| 2022-06-20 |
16.90 |
17.25 |
16.55 |
16.70 |
43.7M |
| 2022-06-17 |
16.75 |
16.80 |
16.55 |
16.60 |
37.9M |
| 2022-06-16 |
17.20 |
17.25 |
16.90 |
16.90 |
26.0M |
| 2022-06-15 |
16.85 |
17.05 |
16.80 |
16.90 |
24.6M |
| 2022-06-14 |
16.75 |
17.00 |
16.70 |
16.90 |
29.7M |
| 2022-06-13 |
16.85 |
16.90 |
16.70 |
16.85 |
29.5M |
| 2022-06-10 |
17.10 |
17.30 |
17.00 |
17.15 |
19.7M |
| 2022-06-09 |
17.50 |
17.50 |
17.25 |
17.35 |
25.2M |
| 2022-06-08 |
17.80 |
17.80 |
17.55 |
17.60 |
14.1M |
| 2022-06-07 |
17.95 |
18.00 |
17.60 |
17.70 |
28.1M |
| 2022-06-06 |
17.70 |
18.30 |
17.60 |
18.00 |
58.3M |
| 2022-06-02 |
17.45 |
17.65 |
17.35 |
17.50 |
10.3M |
| 2022-06-01 |
17.85 |
17.90 |
17.55 |
17.55 |
19.1M |
| 2022-05-31 |
17.65 |
17.95 |
17.50 |
17.95 |
47.4M |
| 2022-05-30 |
17.45 |
17.80 |
17.40 |
17.70 |
24.5M |
| 2022-05-27 |
17.15 |
17.35 |
17.05 |
17.25 |
21.1M |
| 2022-05-26 |
17.15 |
17.25 |
16.85 |
16.95 |
16.8M |
| 2022-05-25 |
17.05 |
17.15 |
16.80 |
17.00 |
18.5M |
| 2022-05-24 |
17.05 |
17.25 |
17.00 |
17.00 |
15.8M |
| 2022-05-23 |
17.30 |
17.30 |
16.80 |
17.05 |
24.2M |
| 2022-05-20 |
16.95 |
17.20 |
16.90 |
17.05 |
22.4M |
| 2022-05-19 |
16.80 |
16.90 |
16.60 |
16.80 |
29.8M |
| 2022-05-18 |
16.85 |
17.35 |
16.80 |
17.25 |
31.8M |
| 2022-05-17 |
16.95 |
16.95 |
16.65 |
16.85 |
19.8M |
| 2022-05-16 |
16.75 |
17.00 |
16.50 |
16.80 |
25.4M |
| 2022-05-13 |
16.65 |
16.80 |
16.35 |
16.70 |
44.5M |
| 2022-05-12 |
17.25 |
17.25 |
16.55 |
16.70 |
59.7M |
| 2022-05-11 |
17.50 |
17.60 |
17.30 |
17.35 |
28.7M |
| 2022-05-10 |
17.25 |
17.65 |
17.05 |
17.50 |
52.2M |
| 2022-05-09 |
18.20 |
18.20 |
17.75 |
17.85 |
56.4M |
| 2022-05-06 |
18.50 |
18.60 |
18.20 |
18.40 |
63.6M |
| 2022-05-05 |
19.50 |
19.55 |
18.60 |
18.90 |
98.9M |
| 2022-05-04 |
19.35 |
19.45 |
19.20 |
19.40 |
20.8M |
| 2022-05-03 |
19.40 |
19.40 |
19.15 |
19.30 |
22.7M |
| 2022-04-29 |
19.20 |
19.50 |
19.20 |
19.40 |
24.0M |
| 2022-04-28 |
19.10 |
19.20 |
18.95 |
19.15 |
30.4M |
| 2022-04-27 |
19.15 |
19.30 |
19.00 |
19.10 |
32.9M |
| 2022-04-25 |
19.15 |
19.20 |
18.90 |
19.15 |
39.4M |
| 2022-04-22 |
19.15 |
19.45 |
19.05 |
19.35 |
28.1M |
| 2022-04-21 |
19.65 |
19.70 |
19.20 |
19.30 |
32.1M |
| 2022-04-20 |
19.60 |
19.65 |
19.25 |
19.60 |
27.7M |
| 2022-04-19 |
19.55 |
19.85 |
19.40 |
19.40 |
28.3M |
| 2022-04-18 |
19.90 |
19.95 |
19.30 |
19.55 |
38.9M |
| 2022-04-15 |
20.10 |
20.30 |
19.90 |
20.00 |
22.9M |
| 2022-04-14 |
20.50 |
20.60 |
20.10 |
20.15 |
30.4M |
| 2022-04-13 |
20.65 |
20.75 |
20.30 |
20.55 |
21.4M |
| 2022-04-12 |
20.65 |
20.80 |
20.45 |
20.60 |
29.5M |
| 2022-04-11 |
20.75 |
21.15 |
20.50 |
20.70 |
46.8M |
| 2022-04-08 |
20.80 |
21.00 |
20.50 |
20.95 |
30.2M |
| 2022-04-07 |
21.05 |
21.20 |
20.65 |
20.70 |
51.5M |
| 2022-04-06 |
20.50 |
21.10 |
20.45 |
21.10 |
56.7M |
| 2022-04-01 |
20.40 |
20.80 |
20.25 |
20.60 |
39.2M |
| 2022-03-31 |
20.25 |
20.70 |
20.15 |
20.50 |
56.8M |
| 2022-03-30 |
20.05 |
20.35 |
20.05 |
20.15 |
29.4M |
| 2022-03-29 |
19.90 |
20.05 |
19.85 |
19.95 |
11.8M |
| 2022-03-28 |
19.75 |
19.95 |
19.60 |
19.95 |
13.8M |
| 2022-03-25 |
20.15 |
20.25 |
19.70 |
19.85 |
38.5M |
| 2022-03-24 |
20.30 |
20.30 |
20.00 |
20.15 |
25.5M |
| 2022-03-23 |
19.95 |
20.35 |
19.90 |
20.25 |
50.2M |
| 2022-03-22 |
19.75 |
19.90 |
19.65 |
19.80 |
27.9M |
| 2022-03-21 |
19.70 |
19.80 |
19.55 |
19.65 |
17.4M |
| 2022-03-18 |
19.50 |
19.80 |
19.45 |
19.60 |
37.6M |
| 2022-03-17 |
19.45 |
19.60 |
19.35 |
19.45 |
31.2M |
| 2022-03-16 |
19.05 |
19.20 |
18.95 |
19.20 |
26.4M |
| 2022-03-15 |
19.00 |
19.10 |
18.80 |
19.00 |
19.2M |
| 2022-03-14 |
18.85 |
19.00 |
18.80 |
18.85 |
16.7M |
| 2022-03-11 |
18.95 |
19.15 |
18.80 |
18.90 |
18.7M |
| 2022-03-10 |
18.50 |
19.10 |
18.45 |
18.95 |
42.2M |
| 2022-03-09 |
18.30 |
18.50 |
18.20 |
18.30 |
30.4M |
| 2022-03-08 |
18.40 |
18.60 |
18.20 |
18.25 |
73.3M |
| 2022-03-07 |
19.10 |
19.15 |
18.65 |
18.90 |
60.5M |
| 2022-03-04 |
19.40 |
19.45 |
19.25 |
19.35 |
29.8M |
| 2022-03-03 |
19.65 |
19.70 |
19.45 |
19.60 |
27.7M |
| 2022-03-02 |
19.55 |
19.60 |
19.40 |
19.60 |
21.6M |
| 2022-03-01 |
19.30 |
19.75 |
19.30 |
19.60 |
33.3M |
| 2022-02-25 |
19.50 |
19.60 |
19.20 |
19.50 |
60.9M |
| 2022-02-24 |
19.70 |
19.80 |
19.30 |
19.50 |
62.1M |
| 2022-02-23 |
19.75 |
19.90 |
19.65 |
19.85 |
29.7M |
| 2022-02-22 |
20.00 |
20.00 |
19.65 |
19.85 |
44.3M |
| 2022-02-21 |
20.05 |
20.10 |
19.95 |
20.05 |
28.7M |
| 2022-02-18 |
20.10 |
20.20 |
20.05 |
20.10 |
19.0M |
| 2022-02-17 |
20.25 |
20.35 |
20.10 |
20.20 |
24.2M |
| 2022-02-16 |
20.25 |
20.35 |
20.10 |
20.20 |
22.3M |
| 2022-02-15 |
20.25 |
20.30 |
20.05 |
20.10 |
27.2M |
| 2022-02-14 |
20.20 |
20.30 |
20.00 |
20.30 |
32.0M |
| 2022-02-11 |
20.35 |
20.60 |
20.30 |
20.55 |
20.1M |
| 2022-02-10 |
20.45 |
20.50 |
20.25 |
20.50 |
18.7M |
| 2022-02-09 |
20.40 |
20.60 |
20.30 |
20.45 |
27.0M |
| 2022-02-08 |
20.15 |
20.40 |
20.10 |
20.30 |
30.4M |
| 2022-02-07 |
19.65 |
20.25 |
19.60 |
20.10 |
40.9M |
| 2022-01-26 |
19.70 |
19.85 |
19.55 |
19.65 |
25.4M |
| 2022-01-25 |
19.75 |
19.80 |
19.50 |
19.70 |
40.9M |
| 2022-01-24 |
19.90 |
20.00 |
19.60 |
20.00 |
31.9M |
| 2022-01-21 |
20.20 |
20.30 |
19.95 |
20.15 |
45.4M |
| 2022-01-20 |
20.55 |
20.55 |
20.15 |
20.45 |
33.3M |
| 2022-01-19 |
20.60 |
20.80 |
20.50 |
20.55 |
35.4M |
| 2022-01-18 |
20.50 |
20.70 |
20.35 |
20.70 |
31.5M |
| 2022-01-17 |
20.55 |
20.90 |
20.20 |
20.50 |
52.7M |
| 2022-01-14 |
20.55 |
20.90 |
20.10 |
20.55 |
85.0M |
| 2022-01-13 |
19.55 |
20.55 |
19.55 |
20.50 |
119.1M |
| 2022-01-12 |
19.40 |
19.60 |
19.20 |
19.50 |
33.9M |
| 2022-01-11 |
19.05 |
19.40 |
19.05 |
19.40 |
48.4M |
| 2022-01-10 |
19.00 |
19.05 |
18.85 |
19.05 |
17.5M |
| 2022-01-07 |
18.90 |
19.15 |
18.85 |
18.95 |
28.6M |
| 2022-01-06 |
18.80 |
18.90 |
18.70 |
18.85 |
18.1M |
| 2022-01-05 |
18.75 |
18.80 |
18.70 |
18.75 |
13.1M |
| 2022-01-04 |
18.80 |
18.85 |
18.75 |
18.80 |
10.9M |
| 2022-01-03 |
19.00 |
19.05 |
18.80 |
18.85 |
10.8M |