| 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 |
13.30 |
13.47 |
13.30 |
13.37 |
0.7M |
| 2022-12-29 |
13.51 |
13.58 |
13.27 |
13.32 |
1.3M |
| 2022-12-28 |
13.77 |
13.85 |
13.50 |
13.58 |
1.6M |
| 2022-12-27 |
13.55 |
14.14 |
13.49 |
13.89 |
2.9M |
| 2022-12-26 |
13.28 |
13.53 |
13.23 |
13.51 |
0.8M |
| 2022-12-23 |
13.26 |
13.44 |
13.14 |
13.28 |
1.0M |
| 2022-12-22 |
13.65 |
13.72 |
13.22 |
13.30 |
1.0M |
| 2022-12-21 |
13.87 |
13.87 |
13.52 |
13.55 |
0.9M |
| 2022-12-20 |
13.90 |
13.90 |
13.51 |
13.75 |
0.9M |
| 2022-12-19 |
14.21 |
14.21 |
13.64 |
13.70 |
1.6M |
| 2022-12-16 |
14.23 |
14.37 |
14.02 |
14.08 |
1.6M |
| 2022-12-15 |
14.00 |
14.31 |
13.95 |
14.31 |
1.1M |
| 2022-12-14 |
14.25 |
14.29 |
14.02 |
14.05 |
1.2M |
| 2022-12-13 |
14.32 |
14.39 |
14.15 |
14.23 |
1.3M |
| 2022-12-12 |
14.35 |
14.42 |
14.22 |
14.22 |
1.7M |
| 2022-12-09 |
14.46 |
14.60 |
14.34 |
14.35 |
1.7M |
| 2022-12-08 |
14.51 |
14.66 |
14.34 |
14.49 |
2.0M |
| 2022-12-07 |
14.80 |
14.97 |
14.50 |
14.58 |
2.1M |
| 2022-12-06 |
15.28 |
15.29 |
14.78 |
14.81 |
3.3M |
| 2022-12-05 |
15.09 |
15.33 |
15.01 |
15.28 |
4.0M |
| 2022-12-02 |
14.89 |
15.11 |
14.64 |
15.04 |
2.9M |
| 2022-12-01 |
15.15 |
15.30 |
14.84 |
14.89 |
3.9M |
| 2022-11-30 |
15.62 |
15.70 |
15.05 |
15.15 |
4.8M |
| 2022-11-29 |
15.34 |
16.02 |
15.34 |
15.71 |
5.3M |
| 2022-11-28 |
15.41 |
15.54 |
14.95 |
15.03 |
4.1M |
| 2022-11-25 |
15.40 |
15.96 |
15.34 |
15.61 |
6.2M |
| 2022-11-24 |
15.84 |
16.36 |
15.25 |
15.33 |
8.1M |
| 2022-11-23 |
15.17 |
16.54 |
14.92 |
15.89 |
10.6M |
| 2022-11-22 |
15.22 |
15.48 |
15.04 |
15.37 |
2.5M |
| 2022-11-21 |
15.02 |
15.22 |
14.90 |
15.03 |
1.9M |
| 2022-11-18 |
15.29 |
15.78 |
15.15 |
15.22 |
2.3M |
| 2022-11-17 |
15.30 |
15.38 |
15.09 |
15.20 |
1.3M |
| 2022-11-16 |
15.36 |
15.45 |
15.23 |
15.30 |
1.4M |
| 2022-11-15 |
15.05 |
15.33 |
14.80 |
15.30 |
1.5M |
| 2022-11-14 |
15.30 |
15.49 |
14.99 |
15.09 |
1.8M |
| 2022-11-11 |
15.19 |
15.52 |
15.05 |
15.12 |
1.9M |
| 2022-11-10 |
14.91 |
15.04 |
14.80 |
14.89 |
1.4M |
| 2022-11-09 |
15.03 |
15.10 |
14.86 |
14.95 |
1.3M |
| 2022-11-08 |
15.07 |
15.07 |
14.81 |
15.00 |
1.5M |
| 2022-11-07 |
14.80 |
15.06 |
14.80 |
14.96 |
1.9M |
| 2022-11-04 |
14.70 |
14.87 |
14.55 |
14.80 |
1.9M |
| 2022-11-03 |
14.57 |
14.86 |
14.45 |
14.70 |
1.6M |
| 2022-11-02 |
14.61 |
15.10 |
14.56 |
14.60 |
2.3M |
| 2022-11-01 |
14.30 |
14.47 |
14.09 |
14.46 |
1.9M |
| 2022-10-31 |
13.63 |
14.15 |
13.30 |
14.00 |
1.8M |
| 2022-10-28 |
14.25 |
14.37 |
13.55 |
13.64 |
2.1M |
| 2022-10-27 |
14.33 |
14.58 |
14.21 |
14.37 |
2.3M |
| 2022-10-26 |
14.15 |
14.44 |
14.15 |
14.34 |
2.3M |
| 2022-10-25 |
13.88 |
14.39 |
13.79 |
14.27 |
2.9M |
| 2022-10-24 |
14.21 |
14.45 |
13.54 |
13.84 |
2.0M |
| 2022-10-21 |
14.22 |
14.62 |
14.09 |
14.16 |
1.7M |
| 2022-10-20 |
14.40 |
14.40 |
13.91 |
14.07 |
1.6M |
| 2022-10-19 |
14.41 |
14.41 |
14.15 |
14.21 |
1.3M |
| 2022-10-18 |
14.56 |
14.56 |
14.26 |
14.29 |
1.6M |
| 2022-10-17 |
14.03 |
14.33 |
14.03 |
14.29 |
1.5M |
| 2022-10-14 |
13.96 |
14.17 |
13.96 |
14.10 |
1.4M |
| 2022-10-13 |
13.75 |
14.00 |
13.63 |
13.84 |
1.7M |
| 2022-10-12 |
13.49 |
13.85 |
13.20 |
13.81 |
1.6M |
| 2022-10-11 |
13.50 |
13.58 |
13.06 |
13.31 |
1.4M |
| 2022-10-10 |
13.62 |
13.79 |
13.24 |
13.35 |
1.2M |
| 2022-09-30 |
13.89 |
13.96 |
13.60 |
13.63 |
1.3M |
| 2022-09-29 |
14.32 |
14.52 |
13.76 |
13.81 |
1.9M |
| 2022-09-28 |
14.60 |
14.78 |
14.29 |
14.29 |
1.8M |
| 2022-09-27 |
14.53 |
14.88 |
14.38 |
14.71 |
2.0M |
| 2022-09-26 |
15.01 |
15.09 |
14.45 |
14.50 |
2.8M |
| 2022-09-23 |
15.16 |
15.44 |
15.01 |
15.15 |
2.4M |
| 2022-09-22 |
15.30 |
15.58 |
15.12 |
15.14 |
2.5M |
| 2022-09-21 |
15.16 |
16.07 |
14.82 |
15.50 |
5.0M |
| 2022-09-20 |
14.92 |
15.13 |
14.85 |
14.93 |
1.2M |
| 2022-09-19 |
14.88 |
15.08 |
14.67 |
14.70 |
1.7M |
| 2022-09-16 |
15.70 |
15.74 |
14.86 |
14.87 |
2.0M |
| 2022-09-15 |
16.02 |
16.15 |
15.39 |
15.70 |
2.5M |
| 2022-09-14 |
16.00 |
16.17 |
15.84 |
16.01 |
1.8M |
| 2022-09-13 |
16.58 |
16.69 |
16.11 |
16.20 |
2.2M |
| 2022-09-09 |
16.38 |
16.59 |
16.25 |
16.40 |
1.4M |
| 2022-09-08 |
16.73 |
16.95 |
16.32 |
16.38 |
2.0M |
| 2022-09-07 |
16.66 |
16.92 |
16.56 |
16.73 |
1.9M |
| 2022-09-06 |
16.69 |
16.76 |
16.45 |
16.66 |
1.8M |
| 2022-09-05 |
16.43 |
16.78 |
16.32 |
16.56 |
1.7M |
| 2022-09-02 |
16.33 |
16.58 |
16.06 |
16.43 |
1.7M |
| 2022-09-01 |
16.64 |
16.66 |
16.26 |
16.28 |
2.2M |
| 2022-08-31 |
16.90 |
16.99 |
16.31 |
16.44 |
2.6M |
| 2022-08-30 |
16.94 |
17.27 |
16.80 |
16.90 |
2.7M |
| 2022-08-29 |
16.10 |
17.08 |
16.03 |
17.03 |
4.7M |
| 2022-08-26 |
16.10 |
16.44 |
16.10 |
16.17 |
1.8M |
| 2022-08-25 |
16.51 |
16.79 |
16.05 |
16.26 |
2.6M |
| 2022-08-24 |
17.21 |
17.21 |
16.38 |
16.44 |
3.2M |
| 2022-08-23 |
17.12 |
17.40 |
16.98 |
17.17 |
2.8M |
| 2022-08-22 |
17.34 |
17.79 |
17.14 |
17.18 |
3.3M |
| 2022-08-19 |
17.74 |
18.00 |
17.33 |
17.35 |
3.3M |
| 2022-08-18 |
17.96 |
18.25 |
17.82 |
17.86 |
2.9M |
| 2022-08-17 |
18.02 |
18.46 |
17.92 |
18.15 |
5.3M |
| 2022-08-16 |
17.37 |
18.45 |
17.36 |
18.12 |
6.9M |
| 2022-08-15 |
17.11 |
17.45 |
16.93 |
17.37 |
2.7M |
| 2022-08-12 |
17.23 |
17.45 |
17.11 |
17.12 |
2.4M |
| 2022-08-11 |
17.40 |
17.64 |
17.10 |
17.30 |
3.7M |
| 2022-08-10 |
16.69 |
17.27 |
16.61 |
17.17 |
3.9M |
| 2022-08-09 |
16.50 |
17.17 |
16.50 |
16.77 |
3.4M |
| 2022-08-08 |
16.48 |
16.67 |
16.30 |
16.50 |
1.6M |
| 2022-08-05 |
16.56 |
16.56 |
16.25 |
16.49 |
2.0M |
| 2022-08-04 |
16.09 |
16.52 |
16.05 |
16.48 |
2.4M |
| 2022-08-03 |
16.21 |
16.73 |
15.94 |
16.02 |
3.4M |
| 2022-08-02 |
17.59 |
17.59 |
16.09 |
16.34 |
5.7M |
| 2022-08-01 |
17.92 |
18.15 |
17.60 |
17.62 |
2.8M |
| 2022-07-29 |
18.31 |
18.49 |
17.95 |
17.97 |
3.2M |
| 2022-07-28 |
18.11 |
18.48 |
18.05 |
18.06 |
3.2M |
| 2022-07-27 |
17.89 |
18.14 |
17.78 |
17.84 |
2.1M |
| 2022-07-26 |
17.85 |
18.11 |
17.41 |
18.05 |
2.9M |
| 2022-07-25 |
18.18 |
18.58 |
17.78 |
17.80 |
3.5M |
| 2022-07-22 |
18.28 |
18.75 |
18.16 |
18.45 |
5.1M |
| 2022-07-21 |
18.26 |
18.65 |
18.01 |
18.30 |
5.1M |
| 2022-07-20 |
18.58 |
18.58 |
18.14 |
18.34 |
5.2M |
| 2022-07-19 |
19.47 |
19.60 |
18.38 |
18.48 |
9.1M |
| 2022-07-18 |
17.75 |
18.90 |
17.70 |
18.75 |
8.6M |
| 2022-07-15 |
18.05 |
18.27 |
17.52 |
17.66 |
5.8M |
| 2022-07-14 |
17.78 |
18.67 |
17.63 |
18.20 |
8.5M |
| 2022-07-13 |
16.97 |
18.18 |
16.85 |
18.05 |
8.1M |
| 2022-07-12 |
16.70 |
17.03 |
16.28 |
16.78 |
3.2M |
| 2022-07-11 |
17.12 |
17.20 |
16.61 |
16.70 |
2.7M |
| 2022-07-08 |
16.55 |
17.33 |
16.51 |
17.10 |
3.8M |
| 2022-07-07 |
16.87 |
17.07 |
16.56 |
16.56 |
2.8M |
| 2022-07-06 |
17.21 |
17.26 |
16.72 |
16.84 |
2.7M |
| 2022-07-05 |
17.89 |
17.99 |
17.03 |
17.21 |
3.5M |
| 2022-07-04 |
17.90 |
17.90 |
17.40 |
17.63 |
2.4M |
| 2022-07-01 |
18.06 |
18.38 |
17.73 |
17.89 |
4.0M |
| 2022-06-30 |
18.12 |
18.67 |
18.06 |
18.20 |
4.5M |
| 2022-06-29 |
18.28 |
18.99 |
18.20 |
18.26 |
5.3M |
| 2022-06-28 |
18.44 |
18.58 |
18.13 |
18.35 |
3.7M |
| 2022-06-27 |
18.36 |
19.01 |
18.17 |
18.48 |
6.1M |
| 2022-06-24 |
17.60 |
18.46 |
17.60 |
18.29 |
5.4M |
| 2022-06-23 |
17.18 |
17.81 |
16.95 |
17.71 |
3.8M |
| 2022-06-22 |
17.80 |
17.89 |
17.17 |
17.17 |
3.0M |
| 2022-06-21 |
18.21 |
18.21 |
17.56 |
17.76 |
3.5M |
| 2022-06-20 |
17.70 |
18.09 |
17.58 |
18.03 |
4.0M |
| 2022-06-17 |
17.60 |
17.81 |
17.20 |
17.51 |
3.1M |
| 2022-06-16 |
17.88 |
17.88 |
17.55 |
17.79 |
3.1M |
| 2022-06-15 |
17.58 |
17.86 |
17.47 |
17.61 |
3.7M |
| 2022-06-14 |
17.26 |
17.41 |
16.74 |
17.37 |
3.2M |
| 2022-06-13 |
17.60 |
17.64 |
17.17 |
17.49 |
3.0M |
| 2022-06-10 |
17.56 |
17.88 |
17.50 |
17.60 |
3.0M |
| 2022-06-09 |
18.15 |
18.25 |
17.51 |
17.56 |
3.7M |
| 2022-06-08 |
18.84 |
18.96 |
18.10 |
18.27 |
4.5M |
| 2022-06-07 |
19.11 |
19.50 |
18.64 |
18.77 |
6.2M |
| 2022-06-06 |
18.38 |
19.30 |
18.07 |
18.96 |
6.1M |
| 2022-06-02 |
18.36 |
18.36 |
17.76 |
18.11 |
3.8M |
| 2022-06-01 |
18.32 |
18.77 |
18.05 |
18.07 |
4.7M |
| 2022-05-31 |
19.01 |
19.55 |
18.62 |
18.66 |
4.8M |
| 2022-05-30 |
19.18 |
19.20 |
18.34 |
18.60 |
3.7M |
| 2022-05-27 |
19.10 |
19.34 |
18.68 |
18.92 |
4.4M |
| 2022-05-26 |
19.23 |
19.72 |
18.88 |
18.90 |
4.8M |
| 2022-05-25 |
18.50 |
19.40 |
18.31 |
19.20 |
5.0M |
| 2022-05-24 |
19.86 |
20.06 |
18.50 |
18.50 |
5.7M |
| 2022-05-23 |
20.04 |
20.04 |
19.43 |
19.86 |
4.5M |
| 2022-05-20 |
20.20 |
20.43 |
19.71 |
19.90 |
6.5M |
| 2022-05-19 |
19.25 |
20.28 |
19.03 |
20.20 |
10.1M |
| 2022-05-18 |
19.72 |
20.18 |
19.53 |
19.55 |
6.4M |
| 2022-05-17 |
19.22 |
20.18 |
18.71 |
19.84 |
7.8M |
| 2022-05-16 |
19.32 |
19.65 |
19.05 |
19.39 |
4.0M |
| 2022-05-13 |
20.02 |
20.20 |
19.27 |
19.32 |
5.1M |
| 2022-05-12 |
19.41 |
20.04 |
19.10 |
19.67 |
8.1M |
| 2022-05-11 |
19.56 |
20.69 |
19.51 |
19.72 |
14.4M |
| 2022-05-10 |
17.25 |
20.66 |
17.25 |
20.10 |
14.4M |
| 2022-05-09 |
17.40 |
18.18 |
17.22 |
17.56 |
6.8M |
| 2022-05-06 |
16.77 |
17.08 |
16.39 |
16.64 |
3.4M |
| 2022-05-05 |
16.68 |
17.56 |
16.37 |
17.10 |
5.4M |
| 2022-04-29 |
15.51 |
17.00 |
15.51 |
16.72 |
7.6M |
| 2022-04-28 |
17.76 |
17.94 |
16.81 |
17.05 |
5.8M |
| 2022-04-27 |
17.02 |
17.99 |
16.80 |
17.94 |
6.3M |
| 2022-04-26 |
17.89 |
18.18 |
17.01 |
17.20 |
5.2M |
| 2022-04-25 |
18.52 |
19.25 |
17.58 |
17.58 |
5.8M |
| 2022-04-22 |
18.95 |
19.95 |
18.88 |
18.99 |
5.1M |
| 2022-04-21 |
20.74 |
20.85 |
19.13 |
19.34 |
5.2M |
| 2022-04-20 |
20.45 |
21.07 |
20.31 |
20.76 |
4.6M |
| 2022-04-19 |
20.41 |
20.79 |
20.21 |
20.45 |
3.3M |
| 2022-04-18 |
19.30 |
20.59 |
19.03 |
20.46 |
6.0M |
| 2022-04-15 |
20.21 |
20.76 |
19.32 |
19.51 |
5.3M |
| 2022-04-14 |
20.20 |
20.76 |
20.05 |
20.40 |
4.3M |
| 2022-04-13 |
21.37 |
21.57 |
20.09 |
20.13 |
6.3M |
| 2022-04-12 |
21.17 |
21.93 |
20.32 |
21.81 |
6.9M |
| 2022-04-11 |
22.30 |
22.39 |
21.25 |
21.38 |
5.9M |
| 2022-04-08 |
21.23 |
22.31 |
21.10 |
22.30 |
8.0M |
| 2022-04-07 |
21.99 |
22.45 |
21.32 |
21.33 |
6.3M |
| 2022-04-06 |
21.64 |
21.99 |
21.47 |
21.79 |
4.9M |
| 2022-04-01 |
22.56 |
22.63 |
21.60 |
21.62 |
7.2M |
| 2022-03-31 |
22.58 |
23.31 |
22.38 |
22.53 |
7.6M |
| 2022-03-30 |
22.80 |
23.40 |
22.65 |
22.82 |
8.1M |
| 2022-03-29 |
24.17 |
24.25 |
22.50 |
22.50 |
10.4M |
| 2022-03-28 |
23.54 |
24.39 |
23.11 |
24.15 |
7.6M |
| 2022-03-25 |
25.26 |
25.26 |
23.80 |
23.90 |
12.9M |
| 2022-03-24 |
25.86 |
26.46 |
25.18 |
25.30 |
10.8M |
| 2022-03-23 |
27.81 |
28.50 |
26.30 |
26.69 |
13.3M |
| 2022-03-22 |
28.10 |
28.10 |
26.79 |
27.41 |
15.4M |
| 2022-03-21 |
28.11 |
29.10 |
27.40 |
28.40 |
22.9M |
| 2022-03-18 |
26.32 |
29.20 |
26.10 |
28.10 |
25.3M |
| 2022-03-17 |
25.67 |
27.23 |
25.12 |
26.78 |
21.2M |
| 2022-03-16 |
24.91 |
25.80 |
23.30 |
25.63 |
15.9M |
| 2022-03-15 |
25.74 |
27.02 |
24.81 |
24.85 |
17.1M |
| 2022-03-14 |
23.80 |
28.29 |
23.80 |
26.33 |
20.0M |
| 2022-03-11 |
25.50 |
25.90 |
23.23 |
24.40 |
17.8M |
| 2022-03-10 |
28.00 |
29.32 |
26.35 |
26.80 |
24.9M |
| 2022-03-09 |
25.70 |
27.55 |
25.19 |
27.13 |
21.6M |
| 2022-03-08 |
25.37 |
28.00 |
25.33 |
25.53 |
22.9M |
| 2022-03-07 |
25.17 |
26.48 |
24.56 |
25.97 |
17.3M |
| 2022-03-04 |
25.01 |
25.65 |
24.00 |
24.78 |
10.5M |
| 2022-03-03 |
24.60 |
26.22 |
24.40 |
25.22 |
14.9M |
| 2022-03-02 |
23.48 |
25.00 |
23.28 |
24.82 |
11.1M |
| 2022-03-01 |
23.78 |
24.58 |
23.41 |
23.94 |
7.4M |
| 2022-02-28 |
24.59 |
24.64 |
23.30 |
23.63 |
9.2M |
| 2022-02-25 |
24.41 |
25.90 |
24.33 |
24.59 |
14.4M |
| 2022-02-24 |
23.56 |
26.33 |
23.40 |
24.21 |
16.3M |
| 2022-02-23 |
23.04 |
23.98 |
23.04 |
23.78 |
7.9M |
| 2022-02-22 |
23.50 |
24.29 |
22.80 |
23.03 |
8.3M |
| 2022-02-21 |
23.89 |
23.96 |
23.38 |
23.84 |
6.9M |
| 2022-02-18 |
23.25 |
24.36 |
23.14 |
23.74 |
8.2M |
| 2022-02-17 |
25.40 |
25.59 |
24.00 |
24.13 |
14.7M |
| 2022-02-16 |
24.56 |
26.68 |
24.09 |
25.96 |
19.9M |
| 2022-02-15 |
23.68 |
25.28 |
23.21 |
24.68 |
11.5M |
| 2022-02-14 |
23.66 |
24.43 |
22.83 |
23.63 |
8.1M |
| 2022-02-11 |
23.52 |
25.36 |
23.00 |
24.30 |
13.4M |
| 2022-02-10 |
22.86 |
25.59 |
22.85 |
24.08 |
16.6M |
| 2022-02-09 |
22.50 |
22.65 |
22.02 |
22.52 |
7.8M |
| 2022-02-08 |
22.40 |
22.70 |
21.89 |
22.50 |
10.5M |
| 2022-02-07 |
20.51 |
23.36 |
20.11 |
23.09 |
14.1M |
| 2022-01-28 |
19.88 |
20.49 |
19.57 |
19.90 |
4.7M |
| 2022-01-27 |
20.29 |
20.29 |
19.20 |
19.20 |
3.1M |
| 2022-01-26 |
19.43 |
20.29 |
19.43 |
20.17 |
4.1M |
| 2022-01-25 |
20.45 |
20.77 |
19.38 |
19.43 |
3.9M |
| 2022-01-24 |
20.13 |
20.85 |
20.05 |
20.65 |
3.1M |
| 2022-01-21 |
20.30 |
20.75 |
20.17 |
20.27 |
3.5M |
| 2022-01-20 |
21.80 |
21.90 |
20.40 |
20.49 |
8.3M |
| 2022-01-19 |
21.98 |
22.97 |
21.41 |
22.01 |
10.4M |
| 2022-01-18 |
21.56 |
22.80 |
21.03 |
22.40 |
11.0M |
| 2022-01-17 |
21.45 |
21.78 |
21.00 |
21.56 |
4.8M |
| 2022-01-14 |
21.44 |
21.60 |
20.94 |
21.21 |
4.5M |
| 2022-01-13 |
22.25 |
22.32 |
21.38 |
21.41 |
5.7M |
| 2022-01-12 |
22.09 |
22.35 |
21.76 |
22.25 |
5.1M |
| 2022-01-11 |
23.20 |
23.55 |
21.76 |
22.02 |
11.7M |
| 2022-01-10 |
23.00 |
24.09 |
22.60 |
23.20 |
7.9M |
| 2022-01-07 |
24.35 |
24.93 |
22.89 |
22.89 |
9.7M |
| 2022-01-06 |
24.31 |
24.85 |
24.02 |
24.35 |
10.1M |
| 2022-01-05 |
24.60 |
25.50 |
23.30 |
25.18 |
17.6M |
| 2022-01-04 |
22.94 |
24.48 |
22.71 |
24.00 |
11.9M |