| 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 |
14.93 |
15.15 |
14.91 |
15.07 |
6.2M |
| 2023-12-28 |
14.68 |
14.97 |
14.63 |
14.92 |
6.7M |
| 2023-12-27 |
14.66 |
14.70 |
14.54 |
14.68 |
4.5M |
| 2023-12-26 |
14.73 |
14.73 |
14.55 |
14.68 |
4.0M |
| 2023-12-25 |
14.56 |
14.75 |
14.56 |
14.74 |
5.2M |
| 2023-12-22 |
14.58 |
14.63 |
14.40 |
14.54 |
4.8M |
| 2023-12-21 |
14.59 |
14.64 |
14.36 |
14.57 |
5.3M |
| 2023-12-20 |
14.92 |
14.97 |
14.60 |
14.60 |
5.8M |
| 2023-12-19 |
15.07 |
15.10 |
14.75 |
14.86 |
7.4M |
| 2023-12-18 |
15.21 |
15.24 |
15.02 |
15.07 |
3.5M |
| 2023-12-15 |
15.34 |
15.43 |
15.23 |
15.25 |
3.9M |
| 2023-12-14 |
15.52 |
15.62 |
15.32 |
15.33 |
5.8M |
| 2023-12-13 |
15.43 |
15.57 |
15.38 |
15.49 |
4.8M |
| 2023-12-12 |
15.52 |
15.54 |
15.37 |
15.48 |
6.2M |
| 2023-12-11 |
15.44 |
15.60 |
15.30 |
15.56 |
8.4M |
| 2023-12-08 |
15.67 |
15.75 |
15.49 |
15.51 |
11.1M |
| 2023-12-07 |
15.86 |
15.92 |
15.52 |
15.70 |
8.0M |
| 2023-12-06 |
15.88 |
16.03 |
15.87 |
15.90 |
6.1M |
| 2023-12-05 |
16.01 |
16.10 |
15.95 |
15.95 |
4.8M |
| 2023-12-04 |
16.15 |
16.23 |
16.01 |
16.05 |
5.4M |
| 2023-12-01 |
16.32 |
16.34 |
15.96 |
16.15 |
6.5M |
| 2023-11-30 |
16.43 |
16.50 |
16.18 |
16.30 |
5.4M |
| 2023-11-29 |
16.56 |
16.64 |
16.43 |
16.48 |
5.7M |
| 2023-11-28 |
16.27 |
16.63 |
16.26 |
16.62 |
9.3M |
| 2023-11-27 |
16.30 |
16.38 |
16.09 |
16.33 |
6.5M |
| 2023-11-24 |
16.55 |
16.57 |
16.21 |
16.25 |
5.7M |
| 2023-11-23 |
16.11 |
16.55 |
16.10 |
16.49 |
9.1M |
| 2023-11-22 |
16.40 |
16.42 |
16.13 |
16.14 |
6.0M |
| 2023-11-21 |
16.42 |
16.59 |
16.40 |
16.43 |
6.2M |
| 2023-11-20 |
16.50 |
16.60 |
16.38 |
16.44 |
8.2M |
| 2023-11-17 |
16.18 |
16.58 |
16.13 |
16.54 |
11.2M |
| 2023-11-16 |
16.45 |
16.60 |
16.26 |
16.27 |
9.6M |
| 2023-11-15 |
16.15 |
16.25 |
16.03 |
16.23 |
7.1M |
| 2023-11-14 |
15.91 |
16.10 |
15.90 |
16.10 |
5.5M |
| 2023-11-13 |
15.81 |
15.98 |
15.78 |
15.94 |
5.4M |
| 2023-11-10 |
15.98 |
16.04 |
15.79 |
15.84 |
6.3M |
| 2023-11-09 |
16.06 |
16.09 |
15.92 |
16.05 |
6.0M |
| 2023-11-08 |
16.25 |
16.26 |
15.98 |
16.05 |
9.7M |
| 2023-11-07 |
16.32 |
16.44 |
16.22 |
16.28 |
6.3M |
| 2023-11-06 |
16.31 |
16.46 |
16.25 |
16.36 |
8.7M |
| 2023-11-03 |
16.18 |
16.36 |
16.16 |
16.26 |
4.2M |
| 2023-11-02 |
16.23 |
16.36 |
16.17 |
16.19 |
4.5M |
| 2023-11-01 |
16.17 |
16.43 |
16.03 |
16.28 |
6.9M |
| 2023-10-31 |
16.31 |
16.33 |
16.03 |
16.15 |
6.4M |
| 2023-10-30 |
16.51 |
16.57 |
16.17 |
16.28 |
7.8M |
| 2023-10-27 |
16.42 |
16.59 |
16.37 |
16.51 |
5.7M |
| 2023-10-26 |
16.02 |
16.43 |
15.98 |
16.39 |
5.6M |
| 2023-10-25 |
16.16 |
16.35 |
16.07 |
16.14 |
6.3M |
| 2023-10-24 |
16.04 |
16.16 |
15.82 |
16.04 |
5.2M |
| 2023-10-23 |
16.26 |
16.39 |
15.98 |
16.03 |
4.7M |
| 2023-10-20 |
16.25 |
16.58 |
16.22 |
16.31 |
4.2M |
| 2023-10-19 |
16.81 |
16.81 |
16.31 |
16.33 |
7.2M |
| 2023-10-18 |
16.84 |
16.99 |
16.78 |
16.85 |
3.1M |
| 2023-10-17 |
17.06 |
17.10 |
16.84 |
16.88 |
3.7M |
| 2023-10-16 |
17.12 |
17.19 |
16.99 |
17.08 |
4.3M |
| 2023-10-13 |
17.01 |
17.14 |
16.98 |
17.07 |
3.7M |
| 2023-10-12 |
16.81 |
17.15 |
16.73 |
17.05 |
7.4M |
| 2023-10-11 |
16.88 |
16.88 |
16.71 |
16.74 |
4.6M |
| 2023-10-10 |
16.92 |
16.96 |
16.68 |
16.80 |
5.4M |
| 2023-10-09 |
16.81 |
16.98 |
16.76 |
16.93 |
5.8M |
| 2023-09-28 |
16.72 |
16.92 |
16.71 |
16.79 |
5.8M |
| 2023-09-27 |
16.80 |
16.88 |
16.68 |
16.70 |
4.9M |
| 2023-09-26 |
17.07 |
17.07 |
16.74 |
16.81 |
5.9M |
| 2023-09-25 |
17.15 |
17.24 |
17.03 |
17.07 |
5.4M |
| 2023-09-22 |
16.93 |
17.13 |
16.87 |
17.12 |
5.1M |
| 2023-09-21 |
17.11 |
17.15 |
16.69 |
16.90 |
8.9M |
| 2023-09-20 |
17.23 |
17.30 |
17.13 |
17.15 |
6.0M |
| 2023-09-19 |
17.29 |
17.41 |
17.20 |
17.23 |
6.0M |
| 2023-09-18 |
17.00 |
17.34 |
16.95 |
17.29 |
6.0M |
| 2023-09-15 |
17.25 |
17.26 |
16.98 |
17.02 |
4.2M |
| 2023-09-14 |
17.11 |
17.28 |
17.08 |
17.13 |
4.5M |
| 2023-09-13 |
17.33 |
17.46 |
17.08 |
17.19 |
4.0M |
| 2023-09-12 |
17.43 |
17.49 |
17.35 |
17.40 |
4.1M |
| 2023-09-11 |
16.99 |
17.38 |
16.98 |
17.33 |
6.0M |
| 2023-09-08 |
16.80 |
17.07 |
16.79 |
16.98 |
3.6M |
| 2023-09-07 |
17.28 |
17.28 |
16.85 |
16.88 |
6.1M |
| 2023-09-06 |
17.25 |
17.38 |
17.20 |
17.32 |
3.6M |
| 2023-09-05 |
17.45 |
17.45 |
17.20 |
17.30 |
4.9M |
| 2023-09-04 |
17.32 |
17.50 |
17.32 |
17.45 |
5.6M |
| 2023-09-01 |
17.02 |
17.35 |
16.95 |
17.29 |
6.4M |
| 2023-08-31 |
17.19 |
17.24 |
16.98 |
17.04 |
5.0M |
| 2023-08-30 |
17.20 |
17.51 |
17.18 |
17.21 |
8.7M |
| 2023-08-29 |
16.66 |
17.22 |
16.66 |
17.16 |
8.5M |
| 2023-08-28 |
17.15 |
17.40 |
16.68 |
16.70 |
10.2M |
| 2023-08-25 |
16.57 |
16.67 |
16.25 |
16.43 |
6.0M |
| 2023-08-24 |
16.86 |
16.90 |
16.62 |
16.65 |
5.3M |
| 2023-08-23 |
16.90 |
17.05 |
16.75 |
16.83 |
6.0M |
| 2023-08-22 |
16.79 |
17.19 |
16.67 |
16.99 |
14.8M |
| 2023-08-21 |
16.73 |
16.81 |
16.41 |
16.42 |
5.1M |
| 2023-08-18 |
16.80 |
16.95 |
16.72 |
16.73 |
4.3M |
| 2023-08-17 |
16.70 |
16.91 |
16.56 |
16.80 |
5.3M |
| 2023-08-16 |
16.75 |
16.83 |
16.65 |
16.72 |
3.6M |
| 2023-08-15 |
16.90 |
16.91 |
16.68 |
16.80 |
3.9M |
| 2023-08-14 |
16.83 |
16.88 |
16.58 |
16.86 |
6.5M |
| 2023-08-11 |
17.13 |
17.15 |
16.91 |
16.95 |
6.3M |
| 2023-08-10 |
17.39 |
17.41 |
17.00 |
17.13 |
8.1M |
| 2023-08-09 |
17.43 |
17.43 |
17.28 |
17.37 |
3.6M |
| 2023-08-08 |
17.58 |
17.68 |
17.29 |
17.43 |
7.1M |
| 2023-08-07 |
17.69 |
17.77 |
17.56 |
17.64 |
6.7M |
| 2023-08-04 |
18.05 |
18.10 |
17.65 |
17.74 |
9.4M |
| 2023-08-03 |
18.06 |
18.16 |
17.80 |
17.97 |
8.0M |
| 2023-08-02 |
18.35 |
18.42 |
18.00 |
18.05 |
11.6M |
| 2023-08-01 |
17.91 |
18.78 |
17.88 |
18.35 |
23.7M |
| 2023-07-31 |
17.70 |
18.27 |
17.69 |
17.87 |
17.0M |
| 2023-07-28 |
17.29 |
17.85 |
17.11 |
17.68 |
17.4M |
| 2023-07-27 |
17.40 |
18.28 |
17.27 |
17.27 |
27.4M |
| 2023-07-26 |
17.46 |
17.46 |
16.98 |
17.06 |
10.8M |
| 2023-07-25 |
17.33 |
17.65 |
17.22 |
17.46 |
9.9M |
| 2023-07-24 |
17.53 |
17.58 |
17.11 |
17.12 |
9.8M |
| 2023-07-21 |
17.87 |
17.95 |
17.46 |
17.51 |
15.4M |
| 2023-07-20 |
17.62 |
18.60 |
17.62 |
17.87 |
37.2M |
| 2023-07-19 |
17.60 |
17.79 |
17.31 |
17.40 |
14.2M |
| 2023-07-18 |
17.00 |
17.76 |
16.89 |
17.39 |
19.5M |
| 2023-07-17 |
17.38 |
17.65 |
16.88 |
17.00 |
24.5M |
| 2023-07-14 |
18.18 |
18.30 |
17.50 |
17.59 |
28.9M |
| 2023-07-13 |
17.88 |
18.49 |
17.70 |
18.03 |
51.5M |
| 2023-07-12 |
17.93 |
19.03 |
17.93 |
18.40 |
77.7M |
| 2023-07-11 |
16.77 |
17.37 |
16.64 |
17.30 |
19.4M |
| 2023-07-10 |
17.00 |
17.39 |
16.65 |
16.76 |
12.7M |
| 2023-07-07 |
16.39 |
16.65 |
16.34 |
16.55 |
9.0M |
| 2023-07-06 |
16.50 |
16.50 |
16.25 |
16.41 |
7.8M |
| 2023-07-05 |
16.75 |
16.95 |
16.46 |
16.51 |
17.5M |
| 2023-07-04 |
15.97 |
17.45 |
15.91 |
16.99 |
32.0M |
| 2023-07-03 |
15.80 |
16.04 |
15.76 |
15.87 |
6.7M |
| 2023-06-30 |
15.60 |
15.82 |
15.43 |
15.75 |
5.1M |
| 2023-06-29 |
15.74 |
15.79 |
15.62 |
15.66 |
4.1M |
| 2023-06-28 |
15.60 |
15.81 |
15.50 |
15.77 |
6.3M |
| 2023-06-27 |
15.46 |
15.68 |
15.32 |
15.62 |
4.5M |
| 2023-06-26 |
15.40 |
15.62 |
15.21 |
15.40 |
8.1M |
| 2023-06-21 |
15.54 |
15.80 |
15.42 |
15.52 |
7.0M |
| 2023-06-20 |
15.64 |
15.68 |
15.48 |
15.55 |
4.7M |
| 2023-06-19 |
15.70 |
15.83 |
15.61 |
15.63 |
5.4M |
| 2023-06-16 |
15.87 |
16.08 |
15.61 |
15.61 |
10.8M |
| 2023-06-15 |
15.38 |
15.96 |
15.27 |
15.84 |
13.8M |
| 2023-06-14 |
15.30 |
15.60 |
15.19 |
15.40 |
9.1M |
| 2023-06-13 |
15.10 |
15.33 |
15.05 |
15.26 |
6.0M |
| 2023-06-12 |
14.83 |
15.23 |
14.80 |
15.18 |
8.9M |
| 2023-06-09 |
15.05 |
15.15 |
14.83 |
14.83 |
7.2M |
| 2023-06-08 |
15.09 |
15.12 |
14.90 |
14.99 |
4.5M |
| 2023-06-07 |
15.05 |
15.15 |
14.91 |
15.10 |
4.1M |
| 2023-06-06 |
15.22 |
15.22 |
14.93 |
14.95 |
4.4M |
| 2023-06-05 |
15.14 |
15.26 |
15.03 |
15.22 |
5.1M |
| 2023-06-02 |
14.78 |
15.15 |
14.75 |
15.08 |
6.3M |
| 2023-06-01 |
14.97 |
15.01 |
14.71 |
14.72 |
9.0M |
| 2023-05-31 |
15.14 |
15.21 |
14.90 |
14.95 |
5.1M |
| 2023-05-30 |
15.00 |
15.24 |
14.95 |
15.22 |
7.2M |
| 2023-05-29 |
15.72 |
15.73 |
14.91 |
15.00 |
15.9M |
| 2023-05-26 |
15.55 |
15.74 |
15.30 |
15.72 |
4.5M |
| 2023-05-25 |
15.60 |
15.65 |
15.31 |
15.55 |
5.1M |
| 2023-05-24 |
15.75 |
15.77 |
15.61 |
15.61 |
5.1M |
| 2023-05-23 |
15.96 |
16.04 |
15.79 |
15.79 |
5.0M |
| 2023-05-22 |
15.95 |
16.03 |
15.86 |
15.95 |
5.1M |
| 2023-05-19 |
16.08 |
16.08 |
15.85 |
15.95 |
8.1M |
| 2023-05-18 |
16.12 |
16.20 |
16.02 |
16.09 |
4.7M |
| 2023-05-17 |
16.28 |
16.33 |
15.95 |
16.15 |
9.8M |
| 2023-05-16 |
16.55 |
16.57 |
16.27 |
16.33 |
4.7M |
| 2023-05-15 |
16.47 |
16.56 |
16.35 |
16.54 |
4.5M |
| 2023-05-12 |
16.56 |
16.65 |
16.39 |
16.47 |
4.6M |
| 2023-05-11 |
16.68 |
16.77 |
16.54 |
16.62 |
6.4M |
| 2023-05-10 |
16.47 |
16.74 |
16.47 |
16.69 |
7.4M |
| 2023-05-09 |
16.60 |
16.78 |
16.43 |
16.46 |
8.4M |
| 2023-05-08 |
16.53 |
16.74 |
16.48 |
16.59 |
9.8M |
| 2023-05-05 |
16.84 |
16.90 |
16.35 |
16.54 |
9.1M |
| 2023-05-04 |
16.68 |
16.99 |
16.58 |
16.73 |
9.6M |
| 2023-04-28 |
15.82 |
16.84 |
15.82 |
16.72 |
19.5M |
| 2023-04-27 |
17.30 |
17.44 |
17.04 |
17.14 |
8.7M |
| 2023-04-26 |
17.27 |
17.55 |
17.17 |
17.30 |
5.1M |
| 2023-04-25 |
17.62 |
17.69 |
17.00 |
17.31 |
9.7M |
| 2023-04-24 |
17.58 |
17.80 |
17.35 |
17.62 |
8.6M |
| 2023-04-21 |
17.94 |
18.19 |
17.67 |
17.69 |
10.4M |
| 2023-04-20 |
17.83 |
18.05 |
17.55 |
17.95 |
13.5M |
| 2023-04-19 |
18.02 |
18.03 |
17.65 |
17.87 |
12.8M |
| 2023-04-18 |
17.40 |
18.07 |
17.33 |
18.02 |
27.7M |
| 2023-04-17 |
16.92 |
17.70 |
16.89 |
17.42 |
30.6M |
| 2023-04-14 |
17.52 |
17.52 |
16.71 |
17.05 |
51.8M |
| 2023-04-13 |
18.27 |
18.90 |
17.74 |
17.74 |
47.6M |
| 2023-04-12 |
19.67 |
20.10 |
19.63 |
19.71 |
7.3M |
| 2023-04-11 |
19.64 |
19.68 |
19.55 |
19.68 |
5.2M |
| 2023-04-10 |
20.27 |
20.27 |
19.40 |
19.59 |
16.2M |
| 2023-04-07 |
20.58 |
20.64 |
20.21 |
20.24 |
9.6M |
| 2023-04-06 |
20.16 |
20.69 |
20.09 |
20.55 |
12.6M |
| 2023-04-04 |
20.20 |
20.30 |
20.06 |
20.17 |
6.7M |
| 2023-04-03 |
20.16 |
20.36 |
20.10 |
20.29 |
7.3M |
| 2023-03-31 |
20.03 |
20.46 |
20.03 |
20.19 |
7.7M |
| 2023-03-30 |
19.99 |
20.09 |
19.85 |
20.08 |
5.9M |
| 2023-03-29 |
20.17 |
20.53 |
19.92 |
19.99 |
10.5M |
| 2023-03-28 |
20.13 |
20.32 |
19.90 |
20.21 |
9.7M |
| 2023-03-27 |
20.45 |
20.45 |
20.00 |
20.10 |
9.1M |
| 2023-03-24 |
20.39 |
20.56 |
20.18 |
20.46 |
10.0M |
| 2023-03-23 |
20.37 |
20.47 |
20.10 |
20.33 |
9.5M |
| 2023-03-22 |
20.43 |
20.56 |
20.19 |
20.37 |
9.7M |
| 2023-03-21 |
20.67 |
20.68 |
20.30 |
20.47 |
9.9M |
| 2023-03-20 |
20.26 |
20.66 |
20.17 |
20.53 |
13.0M |
| 2023-03-17 |
20.14 |
20.55 |
20.14 |
20.31 |
17.7M |
| 2023-03-16 |
19.85 |
20.13 |
19.83 |
19.90 |
9.9M |
| 2023-03-15 |
20.15 |
20.35 |
19.92 |
19.96 |
11.3M |
| 2023-03-14 |
20.35 |
20.35 |
19.70 |
19.95 |
11.8M |
| 2023-03-13 |
19.96 |
20.31 |
19.90 |
20.29 |
15.4M |
| 2023-03-10 |
20.81 |
20.81 |
19.86 |
19.91 |
31.0M |
| 2023-03-09 |
21.70 |
21.76 |
20.84 |
20.88 |
20.9M |
| 2023-03-08 |
21.39 |
21.65 |
21.25 |
21.55 |
11.6M |
| 2023-03-07 |
22.01 |
22.13 |
21.35 |
21.44 |
19.5M |
| 2023-03-06 |
22.29 |
22.40 |
21.82 |
22.00 |
15.8M |
| 2023-03-03 |
21.89 |
22.30 |
21.88 |
22.25 |
20.9M |
| 2023-03-02 |
22.02 |
22.23 |
21.65 |
21.99 |
35.4M |
| 2023-03-01 |
22.29 |
23.10 |
22.02 |
22.75 |
42.7M |
| 2023-02-28 |
22.40 |
23.10 |
21.93 |
22.24 |
38.2M |
| 2023-02-27 |
22.64 |
23.35 |
22.06 |
22.72 |
52.2M |
| 2023-02-24 |
23.26 |
23.57 |
22.50 |
22.81 |
61.7M |
| 2023-02-23 |
23.96 |
25.08 |
23.38 |
23.61 |
78.5M |
| 2023-02-22 |
23.88 |
24.64 |
23.24 |
23.90 |
120.6M |
| 2023-02-21 |
21.43 |
22.40 |
21.21 |
22.40 |
70.3M |
| 2023-02-20 |
19.93 |
20.36 |
19.70 |
20.36 |
33.0M |
| 2023-02-17 |
18.65 |
18.78 |
18.48 |
18.51 |
3.5M |
| 2023-02-16 |
18.91 |
19.07 |
18.50 |
18.62 |
5.6M |
| 2023-02-15 |
19.15 |
19.17 |
18.89 |
18.91 |
4.0M |
| 2023-02-14 |
19.17 |
19.25 |
19.00 |
19.09 |
5.3M |
| 2023-02-13 |
18.81 |
19.37 |
18.73 |
19.17 |
10.4M |
| 2023-02-10 |
18.81 |
18.89 |
18.72 |
18.81 |
3.1M |
| 2023-02-09 |
18.57 |
18.84 |
18.55 |
18.80 |
3.7M |
| 2023-02-08 |
18.74 |
18.76 |
18.51 |
18.57 |
3.0M |
| 2023-02-07 |
18.45 |
18.86 |
18.45 |
18.77 |
5.0M |
| 2023-02-06 |
18.48 |
18.64 |
18.42 |
18.44 |
2.6M |
| 2023-02-03 |
18.68 |
18.73 |
18.49 |
18.53 |
3.2M |
| 2023-02-02 |
18.88 |
18.90 |
18.68 |
18.68 |
3.8M |
| 2023-02-01 |
18.71 |
18.93 |
18.65 |
18.80 |
3.9M |
| 2023-01-31 |
18.60 |
18.74 |
18.52 |
18.65 |
2.1M |
| 2023-01-30 |
18.90 |
18.95 |
18.60 |
18.60 |
4.7M |
| 2023-01-20 |
18.65 |
18.76 |
18.60 |
18.68 |
3.0M |
| 2023-01-19 |
18.37 |
18.68 |
18.37 |
18.64 |
4.6M |
| 2023-01-18 |
18.42 |
18.51 |
18.37 |
18.44 |
3.7M |
| 2023-01-17 |
18.29 |
18.45 |
18.25 |
18.42 |
4.9M |
| 2023-01-16 |
18.27 |
18.40 |
18.22 |
18.29 |
3.7M |
| 2023-01-13 |
18.34 |
18.34 |
18.19 |
18.30 |
1.9M |
| 2023-01-12 |
18.24 |
18.34 |
18.08 |
18.27 |
2.5M |
| 2023-01-11 |
18.34 |
18.46 |
17.98 |
18.27 |
3.6M |
| 2023-01-10 |
18.22 |
18.40 |
18.19 |
18.37 |
3.8M |
| 2023-01-09 |
18.20 |
18.38 |
18.16 |
18.26 |
4.4M |
| 2023-01-06 |
18.07 |
18.24 |
18.01 |
18.15 |
2.5M |
| 2023-01-05 |
18.00 |
18.13 |
17.98 |
18.06 |
2.7M |
| 2023-01-04 |
17.85 |
18.11 |
17.78 |
17.96 |
2.7M |
| 2023-01-03 |
17.72 |
17.87 |
17.66 |
17.85 |
2.5M |