| 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 |
| 2023-12-29 |
14.20 |
14.23 |
14.08 |
14.13 |
3.2M |
| 2023-12-28 |
13.75 |
14.19 |
13.69 |
14.17 |
5.8M |
| 2023-12-27 |
13.72 |
13.78 |
13.60 |
13.76 |
2.1M |
| 2023-12-26 |
13.90 |
13.95 |
13.68 |
13.72 |
2.3M |
| 2023-12-25 |
14.00 |
14.09 |
13.70 |
13.94 |
3.4M |
| 2023-12-22 |
14.07 |
14.19 |
13.93 |
14.03 |
2.9M |
| 2023-12-21 |
14.00 |
14.12 |
13.75 |
14.07 |
3.1M |
| 2023-12-20 |
13.81 |
14.18 |
13.81 |
13.98 |
3.8M |
| 2023-12-19 |
13.74 |
13.87 |
13.62 |
13.85 |
1.6M |
| 2023-12-18 |
13.99 |
14.07 |
13.75 |
13.78 |
2.2M |
| 2023-12-15 |
14.10 |
14.14 |
13.94 |
13.96 |
2.8M |
| 2023-12-14 |
13.85 |
14.37 |
13.85 |
14.06 |
5.6M |
| 2023-12-13 |
13.82 |
13.92 |
13.80 |
13.85 |
1.5M |
| 2023-12-12 |
13.83 |
13.89 |
13.80 |
13.88 |
1.5M |
| 2023-12-11 |
13.56 |
13.96 |
13.37 |
13.91 |
3.9M |
| 2023-12-08 |
13.72 |
13.80 |
13.52 |
13.54 |
2.3M |
| 2023-12-07 |
13.80 |
13.82 |
13.51 |
13.71 |
3.0M |
| 2023-12-06 |
13.75 |
13.98 |
13.74 |
13.77 |
2.0M |
| 2023-12-05 |
13.98 |
14.00 |
13.76 |
13.78 |
2.1M |
| 2023-12-04 |
14.05 |
14.06 |
13.94 |
14.03 |
2.2M |
| 2023-12-01 |
13.87 |
14.01 |
13.80 |
14.01 |
2.7M |
| 2023-11-30 |
13.92 |
13.95 |
13.73 |
13.90 |
3.3M |
| 2023-11-29 |
14.12 |
14.16 |
13.90 |
13.92 |
2.9M |
| 2023-11-28 |
14.08 |
14.17 |
13.86 |
14.14 |
2.3M |
| 2023-11-27 |
14.15 |
14.16 |
14.02 |
14.06 |
2.0M |
| 2023-11-24 |
14.27 |
14.28 |
14.13 |
14.16 |
2.4M |
| 2023-11-23 |
14.17 |
14.30 |
14.10 |
14.28 |
2.2M |
| 2023-11-22 |
14.30 |
14.37 |
14.15 |
14.16 |
2.1M |
| 2023-11-21 |
14.40 |
14.47 |
14.31 |
14.33 |
2.2M |
| 2023-11-20 |
14.34 |
14.40 |
14.22 |
14.40 |
1.9M |
| 2023-11-17 |
14.21 |
14.37 |
14.21 |
14.33 |
1.7M |
| 2023-11-16 |
14.39 |
14.39 |
14.24 |
14.27 |
1.9M |
| 2023-11-15 |
14.38 |
14.47 |
14.33 |
14.41 |
2.4M |
| 2023-11-14 |
14.32 |
14.38 |
14.24 |
14.32 |
2.4M |
| 2023-11-13 |
14.25 |
14.33 |
14.18 |
14.29 |
2.2M |
| 2023-11-10 |
14.20 |
14.28 |
14.13 |
14.21 |
1.7M |
| 2023-11-09 |
14.23 |
14.32 |
14.15 |
14.24 |
2.2M |
| 2023-11-08 |
14.26 |
14.31 |
14.18 |
14.24 |
1.9M |
| 2023-11-07 |
14.25 |
14.30 |
14.16 |
14.26 |
1.9M |
| 2023-11-06 |
14.14 |
14.32 |
14.14 |
14.30 |
2.8M |
| 2023-11-03 |
14.05 |
14.18 |
14.00 |
14.13 |
1.7M |
| 2023-11-02 |
14.10 |
14.17 |
13.99 |
14.00 |
1.7M |
| 2023-11-01 |
14.13 |
14.20 |
14.04 |
14.08 |
2.1M |
| 2023-10-31 |
14.02 |
14.08 |
13.94 |
14.02 |
2.0M |
| 2023-10-30 |
13.99 |
14.10 |
13.90 |
14.01 |
2.5M |
| 2023-10-27 |
13.52 |
13.98 |
13.46 |
13.90 |
3.5M |
| 2023-10-26 |
13.54 |
13.64 |
13.36 |
13.61 |
2.2M |
| 2023-10-25 |
13.62 |
13.73 |
13.55 |
13.61 |
3.5M |
| 2023-10-24 |
13.45 |
13.67 |
13.40 |
13.62 |
2.6M |
| 2023-10-23 |
13.76 |
13.76 |
13.36 |
13.41 |
2.2M |
| 2023-10-20 |
13.73 |
13.92 |
13.70 |
13.76 |
2.0M |
| 2023-10-19 |
13.85 |
14.00 |
13.73 |
13.75 |
2.3M |
| 2023-10-18 |
14.13 |
14.13 |
13.91 |
13.91 |
2.0M |
| 2023-10-17 |
14.19 |
14.22 |
14.06 |
14.11 |
1.7M |
| 2023-10-16 |
14.27 |
14.33 |
14.08 |
14.19 |
2.8M |
| 2023-10-13 |
14.40 |
14.41 |
14.15 |
14.26 |
2.6M |
| 2023-10-12 |
14.29 |
14.48 |
14.25 |
14.43 |
2.9M |
| 2023-10-11 |
14.30 |
14.34 |
14.17 |
14.23 |
2.2M |
| 2023-10-10 |
14.33 |
14.45 |
14.19 |
14.25 |
3.1M |
| 2023-10-09 |
14.71 |
14.72 |
14.25 |
14.28 |
5.2M |
| 2023-09-28 |
14.72 |
14.79 |
14.70 |
14.73 |
2.1M |
| 2023-09-27 |
14.59 |
14.81 |
14.56 |
14.75 |
2.6M |
| 2023-09-26 |
14.84 |
14.97 |
14.62 |
14.64 |
3.2M |
| 2023-09-25 |
14.97 |
15.00 |
14.87 |
14.92 |
1.9M |
| 2023-09-22 |
14.85 |
15.07 |
14.62 |
15.01 |
3.6M |
| 2023-09-21 |
15.26 |
15.26 |
14.85 |
14.85 |
5.3M |
| 2023-09-20 |
14.80 |
15.46 |
14.80 |
15.42 |
6.2M |
| 2023-09-19 |
14.95 |
15.01 |
14.81 |
14.85 |
1.7M |
| 2023-09-18 |
14.85 |
15.01 |
14.77 |
15.00 |
1.9M |
| 2023-09-15 |
14.94 |
15.01 |
14.81 |
14.88 |
1.3M |
| 2023-09-14 |
14.97 |
15.00 |
14.85 |
14.91 |
1.3M |
| 2023-09-13 |
15.04 |
15.13 |
14.90 |
14.99 |
1.7M |
| 2023-09-12 |
15.02 |
15.15 |
14.95 |
15.10 |
2.2M |
| 2023-09-11 |
14.85 |
15.04 |
14.78 |
15.01 |
2.3M |
| 2023-09-08 |
14.82 |
14.88 |
14.75 |
14.84 |
1.4M |
| 2023-09-07 |
15.08 |
15.08 |
14.81 |
14.81 |
2.2M |
| 2023-09-06 |
15.00 |
15.12 |
14.83 |
15.08 |
2.3M |
| 2023-09-05 |
15.00 |
15.04 |
14.89 |
14.99 |
2.5M |
| 2023-09-04 |
14.83 |
15.04 |
14.83 |
15.01 |
2.9M |
| 2023-09-01 |
14.84 |
14.89 |
14.75 |
14.83 |
1.7M |
| 2023-08-31 |
14.95 |
14.98 |
14.77 |
14.79 |
2.8M |
| 2023-08-30 |
15.09 |
15.24 |
14.88 |
14.95 |
3.5M |
| 2023-08-29 |
14.66 |
15.15 |
14.65 |
15.10 |
3.8M |
| 2023-08-28 |
15.35 |
15.39 |
14.63 |
14.70 |
4.5M |
| 2023-08-25 |
14.59 |
14.92 |
14.52 |
14.56 |
2.7M |
| 2023-08-24 |
14.80 |
14.87 |
14.54 |
14.62 |
2.6M |
| 2023-08-23 |
15.05 |
15.07 |
14.76 |
14.79 |
2.1M |
| 2023-08-22 |
15.30 |
15.36 |
14.88 |
15.07 |
3.2M |
| 2023-08-21 |
15.35 |
15.42 |
15.21 |
15.22 |
2.1M |
| 2023-08-18 |
15.38 |
15.54 |
15.28 |
15.29 |
2.4M |
| 2023-08-17 |
15.27 |
15.44 |
15.11 |
15.42 |
1.8M |
| 2023-08-16 |
15.42 |
15.50 |
15.29 |
15.30 |
1.7M |
| 2023-08-15 |
15.56 |
15.58 |
15.35 |
15.42 |
2.0M |
| 2023-08-14 |
15.57 |
15.61 |
15.33 |
15.53 |
3.2M |
| 2023-08-11 |
15.86 |
15.89 |
15.61 |
15.67 |
2.8M |
| 2023-08-10 |
15.79 |
15.90 |
15.75 |
15.87 |
1.8M |
| 2023-08-09 |
15.80 |
15.88 |
15.77 |
15.80 |
2.0M |
| 2023-08-08 |
15.91 |
15.95 |
15.81 |
15.85 |
2.3M |
| 2023-08-07 |
16.00 |
16.02 |
15.89 |
15.96 |
2.0M |
| 2023-08-04 |
16.06 |
16.09 |
15.97 |
15.99 |
2.6M |
| 2023-08-03 |
16.03 |
16.06 |
15.95 |
16.01 |
1.6M |
| 2023-08-02 |
16.03 |
16.09 |
15.97 |
16.04 |
2.3M |
| 2023-08-01 |
16.08 |
16.10 |
15.99 |
16.03 |
2.1M |
| 2023-07-31 |
15.87 |
16.08 |
15.85 |
16.07 |
4.5M |
| 2023-07-28 |
15.70 |
15.92 |
15.58 |
15.89 |
3.5M |
| 2023-07-27 |
15.99 |
16.03 |
15.69 |
15.71 |
4.0M |
| 2023-07-26 |
16.03 |
16.04 |
15.96 |
15.98 |
2.3M |
| 2023-07-25 |
15.96 |
16.06 |
15.91 |
16.04 |
4.1M |
| 2023-07-24 |
16.01 |
16.01 |
15.88 |
15.91 |
1.7M |
| 2023-07-21 |
15.90 |
16.06 |
15.87 |
15.99 |
2.1M |
| 2023-07-20 |
15.96 |
16.12 |
15.91 |
15.92 |
2.8M |
| 2023-07-19 |
15.99 |
16.06 |
15.92 |
15.98 |
2.2M |
| 2023-07-18 |
16.19 |
16.21 |
15.90 |
15.99 |
5.2M |
| 2023-07-17 |
16.45 |
16.52 |
16.16 |
16.19 |
4.8M |
| 2023-07-14 |
16.45 |
16.62 |
16.41 |
16.53 |
2.5M |
| 2023-07-13 |
16.38 |
16.48 |
16.37 |
16.45 |
2.4M |
| 2023-07-12 |
16.51 |
16.51 |
16.33 |
16.39 |
3.8M |
| 2023-07-11 |
16.50 |
16.60 |
16.30 |
16.54 |
3.2M |
| 2023-07-10 |
16.55 |
16.66 |
16.47 |
16.50 |
2.2M |
| 2023-07-07 |
16.47 |
16.59 |
16.42 |
16.49 |
1.7M |
| 2023-07-06 |
16.65 |
16.72 |
16.53 |
16.55 |
2.1M |
| 2023-07-05 |
16.69 |
16.83 |
16.56 |
16.65 |
3.7M |
| 2023-07-04 |
16.60 |
16.80 |
16.58 |
16.67 |
4.1M |
| 2023-07-03 |
16.60 |
16.72 |
16.56 |
16.66 |
4.8M |
| 2023-06-30 |
16.27 |
16.73 |
16.10 |
16.63 |
7.9M |
| 2023-06-29 |
16.39 |
16.44 |
16.30 |
16.30 |
2.7M |
| 2023-06-28 |
16.70 |
16.70 |
16.28 |
16.39 |
2.4M |
| 2023-06-27 |
16.46 |
16.76 |
16.34 |
16.68 |
1.8M |
| 2023-06-26 |
16.27 |
16.45 |
16.20 |
16.38 |
1.6M |
| 2023-06-21 |
16.33 |
16.57 |
16.32 |
16.37 |
1.5M |
| 2023-06-20 |
16.70 |
16.70 |
16.37 |
16.38 |
2.8M |
| 2023-06-19 |
16.73 |
16.88 |
16.69 |
16.72 |
2.1M |
| 2023-06-16 |
16.80 |
16.85 |
16.70 |
16.76 |
1.7M |
| 2023-06-15 |
16.70 |
16.83 |
16.60 |
16.81 |
1.8M |
| 2023-06-14 |
16.73 |
16.80 |
16.63 |
16.67 |
1.7M |
| 2023-06-13 |
16.92 |
17.01 |
16.71 |
16.73 |
2.8M |
| 2023-06-12 |
17.21 |
17.29 |
16.94 |
16.98 |
3.3M |
| 2023-06-09 |
17.40 |
17.52 |
17.18 |
17.36 |
2.5M |
| 2023-06-08 |
17.31 |
17.59 |
17.24 |
17.49 |
1.9M |
| 2023-06-07 |
17.40 |
17.41 |
17.21 |
17.40 |
1.7M |
| 2023-06-06 |
17.86 |
17.88 |
17.60 |
17.66 |
3.3M |
| 2023-06-05 |
17.83 |
17.91 |
17.59 |
17.86 |
3.7M |
| 2023-06-02 |
17.47 |
17.81 |
17.47 |
17.75 |
4.0M |
| 2023-06-01 |
17.44 |
17.55 |
17.39 |
17.47 |
1.9M |
| 2023-05-31 |
17.52 |
17.70 |
17.41 |
17.44 |
3.2M |
| 2023-05-30 |
17.48 |
17.48 |
17.19 |
17.47 |
2.3M |
| 2023-05-29 |
17.21 |
17.46 |
17.19 |
17.45 |
3.0M |
| 2023-05-26 |
17.28 |
17.30 |
17.07 |
17.22 |
1.8M |
| 2023-05-25 |
17.35 |
17.38 |
17.16 |
17.31 |
2.1M |
| 2023-05-24 |
17.27 |
17.39 |
17.19 |
17.31 |
1.8M |
| 2023-05-23 |
17.42 |
17.42 |
17.31 |
17.33 |
1.5M |
| 2023-05-22 |
17.33 |
17.39 |
17.27 |
17.38 |
1.5M |
| 2023-05-19 |
17.31 |
17.45 |
17.11 |
17.36 |
1.9M |
| 2023-05-18 |
17.45 |
17.45 |
17.27 |
17.32 |
1.7M |
| 2023-05-17 |
17.33 |
17.43 |
17.20 |
17.38 |
1.7M |
| 2023-05-16 |
17.27 |
17.41 |
17.15 |
17.35 |
2.2M |
| 2023-05-15 |
17.17 |
17.29 |
17.01 |
17.27 |
2.0M |
| 2023-05-12 |
17.31 |
17.31 |
17.02 |
17.19 |
2.4M |
| 2023-05-11 |
17.23 |
17.45 |
17.20 |
17.29 |
2.2M |
| 2023-05-10 |
17.20 |
17.33 |
17.07 |
17.27 |
2.0M |
| 2023-05-09 |
17.33 |
17.33 |
17.10 |
17.20 |
2.5M |
| 2023-05-08 |
17.20 |
17.35 |
17.09 |
17.32 |
3.0M |
| 2023-05-05 |
17.00 |
17.15 |
17.00 |
17.13 |
3.1M |
| 2023-05-04 |
17.65 |
17.67 |
16.87 |
17.06 |
7.0M |
| 2023-04-28 |
17.77 |
17.88 |
17.67 |
17.85 |
3.7M |
| 2023-04-27 |
17.94 |
18.03 |
17.72 |
17.75 |
4.0M |
| 2023-04-26 |
17.88 |
18.08 |
17.82 |
18.03 |
3.9M |
| 2023-04-25 |
18.11 |
18.11 |
17.63 |
17.91 |
3.6M |
| 2023-04-24 |
17.73 |
18.08 |
17.61 |
18.04 |
4.3M |
| 2023-04-21 |
17.85 |
17.94 |
17.61 |
17.70 |
3.1M |
| 2023-04-20 |
17.68 |
17.91 |
17.60 |
17.91 |
3.9M |
| 2023-04-19 |
17.80 |
17.85 |
17.63 |
17.67 |
2.4M |
| 2023-04-18 |
17.97 |
17.98 |
17.77 |
17.79 |
3.6M |
| 2023-04-17 |
17.71 |
17.97 |
17.71 |
17.88 |
5.3M |
| 2023-04-14 |
17.62 |
17.72 |
17.59 |
17.65 |
5.0M |
| 2023-04-13 |
17.79 |
17.79 |
17.55 |
17.59 |
5.1M |
| 2023-04-12 |
17.88 |
17.97 |
17.56 |
17.73 |
6.3M |
| 2023-04-11 |
18.34 |
18.34 |
17.85 |
17.88 |
5.4M |
| 2023-04-10 |
18.79 |
18.79 |
18.27 |
18.33 |
4.6M |
| 2023-04-07 |
18.67 |
18.80 |
18.67 |
18.75 |
2.5M |
| 2023-04-06 |
18.67 |
18.78 |
18.61 |
18.77 |
2.3M |
| 2023-04-04 |
18.87 |
18.87 |
18.57 |
18.74 |
4.3M |
| 2023-04-03 |
18.89 |
18.99 |
18.79 |
18.87 |
4.4M |
| 2023-03-31 |
18.89 |
18.90 |
18.53 |
18.82 |
6.4M |
| 2023-03-30 |
19.44 |
19.63 |
18.77 |
18.90 |
10.2M |
| 2023-03-29 |
19.28 |
19.76 |
19.22 |
19.63 |
4.0M |
| 2023-03-28 |
19.44 |
19.47 |
19.18 |
19.25 |
2.3M |
| 2023-03-27 |
19.63 |
19.67 |
19.40 |
19.44 |
2.4M |
| 2023-03-24 |
19.51 |
19.69 |
19.44 |
19.67 |
2.8M |
| 2023-03-23 |
19.49 |
19.49 |
19.42 |
19.48 |
1.5M |
| 2023-03-22 |
19.49 |
19.57 |
19.41 |
19.51 |
1.9M |
| 2023-03-21 |
19.30 |
19.46 |
19.24 |
19.45 |
1.6M |
| 2023-03-20 |
19.26 |
19.34 |
19.17 |
19.29 |
1.4M |
| 2023-03-17 |
19.21 |
19.41 |
19.21 |
19.25 |
1.7M |
| 2023-03-16 |
19.47 |
19.47 |
19.19 |
19.21 |
2.4M |
| 2023-03-15 |
19.42 |
19.61 |
19.42 |
19.55 |
1.9M |
| 2023-03-14 |
19.33 |
19.57 |
19.23 |
19.43 |
2.1M |
| 2023-03-13 |
19.29 |
19.49 |
19.29 |
19.41 |
1.8M |
| 2023-03-10 |
19.47 |
19.47 |
19.31 |
19.37 |
2.0M |
| 2023-03-09 |
19.73 |
19.78 |
19.53 |
19.55 |
2.3M |
| 2023-03-08 |
19.36 |
19.51 |
19.29 |
19.48 |
1.6M |
| 2023-03-07 |
19.67 |
19.73 |
19.31 |
19.36 |
4.1M |
| 2023-03-06 |
20.00 |
20.00 |
19.65 |
19.67 |
3.9M |
| 2023-03-03 |
19.99 |
20.06 |
19.88 |
20.00 |
2.4M |
| 2023-03-02 |
20.13 |
20.17 |
19.94 |
19.98 |
2.6M |
| 2023-03-01 |
19.97 |
20.11 |
19.94 |
20.11 |
2.3M |
| 2023-02-28 |
19.90 |
20.03 |
19.80 |
20.01 |
1.8M |
| 2023-02-27 |
20.07 |
20.20 |
19.88 |
19.88 |
2.8M |
| 2023-02-24 |
20.11 |
20.25 |
19.98 |
20.07 |
2.7M |
| 2023-02-23 |
20.01 |
20.16 |
19.95 |
20.08 |
2.7M |
| 2023-02-22 |
20.08 |
20.11 |
19.93 |
20.09 |
2.2M |
| 2023-02-21 |
20.00 |
20.12 |
19.87 |
20.11 |
3.5M |
| 2023-02-20 |
19.98 |
20.04 |
19.67 |
19.98 |
4.8M |
| 2023-02-17 |
20.67 |
20.67 |
19.95 |
19.97 |
8.1M |
| 2023-02-16 |
20.49 |
21.18 |
20.40 |
20.65 |
11.9M |
| 2023-02-15 |
20.60 |
20.62 |
20.41 |
20.45 |
4.6M |
| 2023-02-14 |
20.78 |
20.80 |
20.53 |
20.64 |
4.7M |
| 2023-02-13 |
20.63 |
20.82 |
20.59 |
20.68 |
5.4M |
| 2023-02-10 |
20.43 |
20.97 |
20.38 |
20.67 |
8.7M |
| 2023-02-09 |
20.39 |
20.60 |
20.22 |
20.50 |
6.7M |
| 2023-02-08 |
20.23 |
20.58 |
20.09 |
20.45 |
8.5M |
| 2023-02-07 |
19.95 |
20.11 |
19.91 |
20.11 |
3.1M |
| 2023-02-06 |
20.05 |
20.10 |
19.87 |
19.96 |
3.4M |
| 2023-02-03 |
20.27 |
20.27 |
19.93 |
20.11 |
4.7M |
| 2023-02-02 |
20.31 |
20.35 |
20.11 |
20.21 |
4.6M |
| 2023-02-01 |
20.23 |
20.28 |
20.06 |
20.28 |
5.0M |
| 2023-01-31 |
20.02 |
20.15 |
19.93 |
20.13 |
4.0M |
| 2023-01-30 |
20.04 |
20.35 |
19.99 |
20.05 |
8.3M |
| 2023-01-20 |
19.59 |
20.19 |
19.52 |
19.90 |
7.7M |
| 2023-01-19 |
19.33 |
19.61 |
19.29 |
19.60 |
2.4M |
| 2023-01-18 |
19.42 |
19.55 |
19.27 |
19.43 |
3.7M |
| 2023-01-17 |
20.03 |
20.14 |
19.41 |
19.47 |
7.4M |
| 2023-01-16 |
20.05 |
20.15 |
19.89 |
20.07 |
4.4M |
| 2023-01-13 |
20.10 |
20.15 |
19.93 |
20.05 |
2.7M |
| 2023-01-12 |
19.81 |
20.21 |
19.75 |
20.13 |
6.4M |
| 2023-01-11 |
19.87 |
19.92 |
19.69 |
19.73 |
3.2M |
| 2023-01-10 |
19.97 |
19.97 |
19.72 |
19.90 |
2.1M |
| 2023-01-09 |
19.94 |
20.09 |
19.80 |
19.89 |
2.9M |
| 2023-01-06 |
19.67 |
20.02 |
19.65 |
19.81 |
3.8M |
| 2023-01-05 |
19.64 |
19.80 |
19.53 |
19.73 |
3.1M |
| 2023-01-04 |
19.55 |
19.67 |
19.47 |
19.58 |
2.1M |
| 2023-01-03 |
19.17 |
19.65 |
19.09 |
19.57 |
3.0M |