| 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 |
13.31 |
13.94 |
13.21 |
13.83 |
12.9M |
| 2022-12-29 |
13.86 |
13.99 |
13.39 |
13.42 |
13.1M |
| 2022-12-28 |
13.69 |
13.70 |
13.35 |
13.52 |
5.4M |
| 2022-12-27 |
13.55 |
13.91 |
13.51 |
13.73 |
8.6M |
| 2022-12-26 |
13.40 |
13.58 |
13.27 |
13.51 |
5.1M |
| 2022-12-23 |
13.13 |
13.61 |
13.13 |
13.41 |
5.0M |
| 2022-12-22 |
13.45 |
13.61 |
13.17 |
13.23 |
5.3M |
| 2022-12-21 |
13.57 |
13.64 |
13.32 |
13.39 |
4.8M |
| 2022-12-20 |
13.59 |
13.75 |
13.52 |
13.57 |
4.5M |
| 2022-12-19 |
13.89 |
14.00 |
13.48 |
13.58 |
8.2M |
| 2022-12-16 |
14.07 |
14.20 |
13.83 |
13.87 |
7.4M |
| 2022-12-15 |
14.18 |
14.38 |
14.08 |
14.21 |
5.6M |
| 2022-12-14 |
14.12 |
14.46 |
14.07 |
14.29 |
7.8M |
| 2022-12-13 |
14.16 |
14.29 |
14.03 |
14.07 |
6.6M |
| 2022-12-12 |
14.45 |
14.53 |
14.00 |
14.15 |
11.0M |
| 2022-12-09 |
14.73 |
14.74 |
14.33 |
14.44 |
7.8M |
| 2022-12-08 |
14.88 |
14.94 |
14.52 |
14.65 |
7.6M |
| 2022-12-07 |
14.73 |
15.08 |
14.63 |
14.94 |
7.9M |
| 2022-12-06 |
15.00 |
15.00 |
14.67 |
14.76 |
8.0M |
| 2022-12-05 |
15.11 |
15.28 |
14.94 |
15.04 |
10.1M |
| 2022-12-02 |
14.93 |
15.22 |
14.88 |
15.01 |
8.8M |
| 2022-12-01 |
14.81 |
15.24 |
14.81 |
14.96 |
10.7M |
| 2022-11-30 |
14.80 |
15.20 |
14.66 |
14.80 |
12.4M |
| 2022-11-29 |
14.44 |
14.81 |
14.41 |
14.79 |
9.6M |
| 2022-11-28 |
14.50 |
14.66 |
14.31 |
14.52 |
8.3M |
| 2022-11-25 |
14.84 |
15.36 |
14.73 |
14.79 |
15.2M |
| 2022-11-24 |
15.49 |
15.64 |
14.86 |
14.99 |
15.1M |
| 2022-11-23 |
15.88 |
15.88 |
15.30 |
15.56 |
9.1M |
| 2022-11-22 |
16.40 |
16.53 |
15.53 |
15.69 |
20.8M |
| 2022-11-21 |
17.12 |
17.30 |
16.35 |
16.43 |
17.9M |
| 2022-11-18 |
17.06 |
18.33 |
16.98 |
17.40 |
38.8M |
| 2022-11-17 |
16.98 |
17.19 |
16.40 |
16.95 |
21.7M |
| 2022-11-16 |
16.41 |
16.75 |
16.35 |
16.40 |
13.3M |
| 2022-11-15 |
16.52 |
16.80 |
16.24 |
16.40 |
18.8M |
| 2022-11-14 |
16.60 |
17.20 |
16.54 |
16.59 |
15.1M |
| 2022-11-11 |
17.20 |
17.60 |
16.51 |
16.59 |
21.3M |
| 2022-11-10 |
16.54 |
17.87 |
16.54 |
17.00 |
25.2M |
| 2022-11-09 |
16.51 |
17.20 |
16.43 |
16.65 |
18.8M |
| 2022-11-08 |
16.55 |
16.80 |
16.09 |
16.77 |
22.8M |
| 2022-11-07 |
15.17 |
17.24 |
15.10 |
16.71 |
35.8M |
| 2022-11-04 |
14.64 |
15.27 |
14.55 |
15.05 |
17.9M |
| 2022-11-03 |
14.73 |
15.15 |
14.36 |
14.73 |
25.5M |
| 2022-11-02 |
16.40 |
16.52 |
14.91 |
14.98 |
44.6M |
| 2022-11-01 |
13.53 |
13.78 |
13.36 |
13.77 |
10.8M |
| 2022-10-31 |
12.81 |
13.50 |
12.78 |
13.33 |
8.3M |
| 2022-10-28 |
13.47 |
13.55 |
12.86 |
12.98 |
11.6M |
| 2022-10-27 |
13.20 |
13.83 |
13.18 |
13.72 |
12.0M |
| 2022-10-26 |
12.66 |
13.38 |
12.50 |
13.29 |
11.6M |
| 2022-10-25 |
12.64 |
12.85 |
12.29 |
12.57 |
8.1M |
| 2022-10-24 |
13.39 |
13.58 |
12.63 |
12.69 |
10.7M |
| 2022-10-21 |
13.65 |
13.69 |
13.05 |
13.28 |
8.2M |
| 2022-10-20 |
13.60 |
13.89 |
13.44 |
13.68 |
7.2M |
| 2022-10-19 |
13.75 |
13.81 |
13.51 |
13.61 |
5.5M |
| 2022-10-18 |
13.95 |
13.99 |
13.72 |
13.78 |
5.3M |
| 2022-10-17 |
13.55 |
13.92 |
13.50 |
13.79 |
6.5M |
| 2022-10-14 |
13.61 |
13.77 |
13.57 |
13.64 |
6.4M |
| 2022-10-13 |
13.40 |
13.68 |
13.30 |
13.45 |
6.0M |
| 2022-10-12 |
13.01 |
13.50 |
12.88 |
13.49 |
6.1M |
| 2022-10-11 |
12.88 |
13.11 |
12.70 |
13.04 |
4.6M |
| 2022-10-10 |
13.30 |
13.35 |
12.82 |
12.91 |
6.2M |
| 2022-09-30 |
13.37 |
13.55 |
13.23 |
13.28 |
4.2M |
| 2022-09-29 |
13.65 |
13.72 |
13.22 |
13.25 |
4.4M |
| 2022-09-28 |
13.82 |
13.88 |
13.26 |
13.43 |
5.6M |
| 2022-09-27 |
13.61 |
13.93 |
13.55 |
13.91 |
5.1M |
| 2022-09-26 |
13.64 |
13.90 |
13.51 |
13.56 |
4.3M |
| 2022-09-23 |
14.26 |
14.27 |
13.67 |
13.88 |
6.3M |
| 2022-09-22 |
14.28 |
14.52 |
14.20 |
14.27 |
4.5M |
| 2022-09-21 |
14.16 |
14.52 |
13.90 |
14.42 |
5.9M |
| 2022-09-20 |
14.23 |
14.42 |
14.14 |
14.24 |
5.0M |
| 2022-09-19 |
14.30 |
14.39 |
13.87 |
14.08 |
5.8M |
| 2022-09-16 |
14.42 |
14.82 |
14.25 |
14.27 |
7.0M |
| 2022-09-15 |
14.84 |
14.94 |
14.23 |
14.42 |
8.5M |
| 2022-09-14 |
14.76 |
14.96 |
14.64 |
14.83 |
6.3M |
| 2022-09-13 |
15.19 |
15.41 |
14.94 |
15.03 |
7.2M |
| 2022-09-09 |
15.07 |
15.35 |
15.00 |
15.16 |
8.1M |
| 2022-09-08 |
15.61 |
15.74 |
15.14 |
15.18 |
8.3M |
| 2022-09-07 |
15.85 |
15.89 |
15.38 |
15.49 |
12.7M |
| 2022-09-06 |
15.93 |
15.99 |
15.55 |
15.92 |
7.7M |
| 2022-09-05 |
16.26 |
16.37 |
15.71 |
15.90 |
9.0M |
| 2022-09-02 |
15.93 |
16.60 |
15.90 |
16.35 |
11.3M |
| 2022-09-01 |
16.24 |
16.48 |
15.76 |
15.85 |
11.1M |
| 2022-08-31 |
16.90 |
17.32 |
16.15 |
16.24 |
14.5M |
| 2022-08-30 |
16.88 |
17.73 |
16.87 |
17.04 |
11.0M |
| 2022-08-29 |
17.17 |
17.33 |
16.80 |
16.94 |
13.4M |
| 2022-08-26 |
17.02 |
18.20 |
17.02 |
17.53 |
19.4M |
| 2022-08-25 |
19.18 |
19.34 |
17.20 |
17.50 |
25.0M |
| 2022-08-24 |
20.00 |
20.40 |
18.82 |
19.18 |
20.8M |
| 2022-08-23 |
20.03 |
20.25 |
19.61 |
20.00 |
16.3M |
| 2022-08-22 |
19.43 |
20.35 |
19.20 |
20.23 |
23.8M |
| 2022-08-19 |
19.20 |
20.83 |
19.15 |
19.57 |
28.7M |
| 2022-08-18 |
19.89 |
19.96 |
19.01 |
19.19 |
22.8M |
| 2022-08-17 |
19.85 |
20.69 |
19.53 |
20.09 |
25.3M |
| 2022-08-16 |
19.25 |
19.65 |
19.07 |
19.65 |
13.8M |
| 2022-08-15 |
19.45 |
19.75 |
19.12 |
19.23 |
13.6M |
| 2022-08-12 |
18.74 |
19.82 |
18.68 |
19.57 |
22.7M |
| 2022-08-11 |
18.20 |
19.26 |
18.12 |
18.88 |
20.7M |
| 2022-08-10 |
18.33 |
18.41 |
17.94 |
18.06 |
10.8M |
| 2022-08-09 |
18.30 |
18.85 |
18.18 |
18.53 |
13.5M |
| 2022-08-08 |
18.26 |
18.43 |
18.03 |
18.40 |
12.7M |
| 2022-08-05 |
18.17 |
18.50 |
17.88 |
18.40 |
18.9M |
| 2022-08-04 |
17.76 |
18.00 |
17.40 |
17.82 |
13.4M |
| 2022-08-03 |
17.80 |
18.20 |
17.32 |
17.71 |
19.4M |
| 2022-08-02 |
17.68 |
17.96 |
17.10 |
17.36 |
18.0M |
| 2022-08-01 |
17.28 |
18.15 |
16.96 |
18.04 |
18.4M |
| 2022-07-29 |
17.16 |
17.71 |
17.02 |
17.26 |
11.3M |
| 2022-07-28 |
17.11 |
17.50 |
17.10 |
17.14 |
9.4M |
| 2022-07-27 |
17.23 |
17.30 |
16.97 |
17.02 |
7.9M |
| 2022-07-26 |
16.98 |
17.36 |
16.75 |
17.35 |
10.4M |
| 2022-07-25 |
17.02 |
17.20 |
16.66 |
16.86 |
7.7M |
| 2022-07-22 |
17.51 |
17.74 |
16.87 |
17.17 |
14.7M |
| 2022-07-21 |
17.90 |
18.39 |
17.60 |
17.61 |
16.2M |
| 2022-07-20 |
18.00 |
18.12 |
17.73 |
17.77 |
15.6M |
| 2022-07-19 |
17.55 |
18.60 |
17.30 |
18.12 |
25.3M |
| 2022-07-18 |
16.81 |
17.34 |
16.73 |
17.30 |
15.8M |
| 2022-07-15 |
17.29 |
17.33 |
16.60 |
16.90 |
16.1M |
| 2022-07-14 |
16.53 |
17.25 |
16.40 |
16.88 |
19.0M |
| 2022-07-13 |
16.72 |
17.28 |
16.71 |
16.88 |
21.2M |
| 2022-07-12 |
17.00 |
17.02 |
16.29 |
16.46 |
18.0M |
| 2022-07-11 |
17.15 |
17.68 |
16.96 |
17.10 |
29.7M |
| 2022-07-08 |
15.43 |
17.82 |
15.43 |
16.98 |
41.1M |
| 2022-07-07 |
15.19 |
15.44 |
14.96 |
15.40 |
8.2M |
| 2022-07-06 |
15.47 |
15.64 |
15.07 |
15.23 |
8.5M |
| 2022-07-05 |
15.73 |
15.98 |
15.23 |
15.55 |
12.4M |
| 2022-07-04 |
15.90 |
15.98 |
15.61 |
15.73 |
8.9M |
| 2022-07-01 |
16.24 |
16.56 |
15.88 |
15.96 |
14.4M |
| 2022-06-30 |
15.88 |
16.19 |
15.85 |
16.10 |
11.0M |
| 2022-06-29 |
16.25 |
16.48 |
15.88 |
15.89 |
15.8M |
| 2022-06-28 |
16.05 |
16.42 |
15.70 |
16.31 |
17.9M |
| 2022-06-27 |
15.75 |
16.30 |
15.67 |
16.05 |
19.9M |
| 2022-06-24 |
15.45 |
15.78 |
15.39 |
15.53 |
11.3M |
| 2022-06-23 |
15.29 |
15.50 |
15.03 |
15.46 |
13.3M |
| 2022-06-22 |
16.19 |
16.20 |
15.23 |
15.28 |
19.5M |
| 2022-06-21 |
15.68 |
16.15 |
15.56 |
16.01 |
20.7M |
| 2022-06-20 |
15.40 |
15.86 |
15.25 |
15.70 |
15.8M |
| 2022-06-17 |
15.56 |
15.68 |
15.11 |
15.37 |
16.8M |
| 2022-06-16 |
14.90 |
15.98 |
14.90 |
15.68 |
26.3M |
| 2022-06-15 |
14.72 |
15.20 |
14.61 |
14.87 |
17.2M |
| 2022-06-14 |
14.77 |
14.83 |
14.03 |
14.64 |
14.5M |
| 2022-06-13 |
15.02 |
15.06 |
14.80 |
14.96 |
9.1M |
| 2022-06-10 |
14.54 |
15.19 |
14.45 |
15.12 |
13.1M |
| 2022-06-09 |
14.89 |
15.01 |
14.55 |
14.65 |
9.7M |
| 2022-06-08 |
15.52 |
15.73 |
14.68 |
15.04 |
18.4M |
| 2022-06-07 |
15.20 |
15.47 |
14.90 |
15.14 |
14.7M |
| 2022-06-06 |
14.98 |
15.34 |
14.90 |
15.33 |
15.4M |
| 2022-06-02 |
14.90 |
15.00 |
14.71 |
14.99 |
11.2M |
| 2022-06-01 |
15.25 |
15.33 |
14.79 |
14.99 |
17.1M |
| 2022-05-31 |
14.52 |
15.36 |
14.22 |
15.29 |
22.8M |
| 2022-05-30 |
14.71 |
14.77 |
14.43 |
14.57 |
10.4M |
| 2022-05-27 |
15.30 |
15.30 |
14.65 |
14.78 |
15.0M |
| 2022-05-26 |
14.67 |
15.25 |
14.38 |
15.14 |
24.7M |
| 2022-05-25 |
13.90 |
14.60 |
13.78 |
14.51 |
14.1M |
| 2022-05-24 |
14.68 |
14.87 |
13.73 |
13.74 |
14.5M |
| 2022-05-23 |
14.64 |
14.92 |
14.52 |
14.70 |
11.3M |
| 2022-05-20 |
14.27 |
14.60 |
14.17 |
14.45 |
11.3M |
| 2022-05-19 |
13.82 |
14.15 |
13.78 |
14.14 |
9.2M |
| 2022-05-18 |
14.48 |
14.73 |
14.12 |
14.17 |
15.4M |
| 2022-05-17 |
14.26 |
14.95 |
14.15 |
14.56 |
16.7M |
| 2022-05-16 |
14.36 |
14.41 |
14.00 |
14.18 |
8.3M |
| 2022-05-13 |
14.20 |
14.38 |
14.01 |
14.11 |
8.2M |
| 2022-05-12 |
13.97 |
14.30 |
13.82 |
14.11 |
7.8M |
| 2022-05-11 |
14.05 |
14.62 |
14.02 |
14.05 |
13.1M |
| 2022-05-10 |
13.51 |
14.08 |
13.42 |
14.07 |
9.1M |
| 2022-05-09 |
13.80 |
14.09 |
13.60 |
13.80 |
8.4M |
| 2022-05-06 |
13.63 |
14.08 |
13.57 |
13.70 |
8.9M |
| 2022-05-05 |
14.00 |
14.39 |
13.90 |
14.12 |
10.1M |
| 2022-04-29 |
13.20 |
14.50 |
13.20 |
14.18 |
17.3M |
| 2022-04-28 |
13.40 |
13.48 |
12.75 |
12.97 |
12.0M |
| 2022-04-27 |
12.90 |
13.69 |
12.70 |
13.63 |
13.2M |
| 2022-04-26 |
13.61 |
13.86 |
13.00 |
13.20 |
11.6M |
| 2022-04-25 |
14.37 |
14.46 |
13.40 |
13.40 |
18.4M |
| 2022-04-22 |
16.30 |
16.50 |
15.23 |
15.31 |
17.6M |
| 2022-04-21 |
16.60 |
17.27 |
16.38 |
16.44 |
13.2M |
| 2022-04-20 |
17.00 |
17.60 |
16.72 |
16.86 |
15.4M |
| 2022-04-19 |
16.26 |
17.44 |
16.06 |
17.34 |
21.4M |
| 2022-04-18 |
16.25 |
16.37 |
15.80 |
16.25 |
9.7M |
| 2022-04-15 |
16.97 |
16.97 |
16.23 |
16.54 |
11.2M |
| 2022-04-14 |
17.35 |
17.77 |
17.18 |
17.20 |
8.8M |
| 2022-04-13 |
17.63 |
17.83 |
17.16 |
17.32 |
11.2M |
| 2022-04-12 |
19.00 |
19.19 |
17.98 |
18.25 |
14.0M |
| 2022-04-11 |
18.80 |
18.80 |
17.95 |
18.01 |
10.9M |
| 2022-04-08 |
20.05 |
20.05 |
18.47 |
19.08 |
20.4M |
| 2022-04-07 |
20.31 |
20.99 |
19.99 |
19.99 |
14.9M |
| 2022-04-06 |
20.83 |
21.52 |
20.40 |
20.61 |
21.2M |
| 2022-04-01 |
19.70 |
21.15 |
19.40 |
20.86 |
26.6M |
| 2022-03-31 |
20.29 |
20.67 |
19.81 |
19.97 |
15.8M |
| 2022-03-30 |
20.30 |
20.79 |
20.08 |
20.53 |
16.0M |
| 2022-03-29 |
20.38 |
20.38 |
19.76 |
20.15 |
13.6M |
| 2022-03-28 |
20.10 |
20.86 |
19.95 |
20.15 |
23.4M |
| 2022-03-25 |
19.59 |
20.47 |
19.40 |
20.09 |
21.5M |
| 2022-03-24 |
19.77 |
20.02 |
19.26 |
19.59 |
14.7M |
| 2022-03-23 |
20.18 |
20.77 |
20.06 |
20.08 |
22.7M |
| 2022-03-22 |
19.21 |
20.43 |
18.81 |
20.43 |
28.2M |
| 2022-03-21 |
19.75 |
19.93 |
19.17 |
19.50 |
14.1M |
| 2022-03-18 |
19.55 |
19.81 |
19.11 |
19.40 |
16.2M |
| 2022-03-17 |
18.50 |
20.23 |
18.45 |
19.75 |
28.8M |
| 2022-03-16 |
18.08 |
18.37 |
17.26 |
18.22 |
12.4M |
| 2022-03-15 |
18.55 |
18.85 |
17.61 |
17.61 |
12.4M |
| 2022-03-14 |
19.15 |
19.41 |
18.75 |
18.77 |
11.0M |
| 2022-03-11 |
18.09 |
19.65 |
18.01 |
19.38 |
20.1M |
| 2022-03-10 |
18.71 |
19.18 |
18.49 |
18.52 |
11.6M |
| 2022-03-09 |
18.18 |
18.49 |
17.04 |
18.18 |
10.9M |
| 2022-03-08 |
19.00 |
19.33 |
18.00 |
18.17 |
15.6M |
| 2022-03-07 |
19.63 |
19.77 |
19.01 |
19.18 |
15.0M |
| 2022-03-04 |
19.44 |
20.74 |
19.23 |
19.95 |
25.1M |
| 2022-03-03 |
19.92 |
19.98 |
19.39 |
19.45 |
7.9M |
| 2022-03-02 |
19.76 |
20.03 |
19.60 |
19.85 |
7.8M |
| 2022-03-01 |
19.69 |
20.08 |
19.51 |
19.97 |
10.2M |
| 2022-02-28 |
19.38 |
20.07 |
18.72 |
19.73 |
16.2M |
| 2022-02-25 |
19.33 |
19.86 |
19.09 |
19.24 |
11.7M |
| 2022-02-24 |
20.18 |
20.56 |
18.51 |
19.10 |
19.1M |
| 2022-02-23 |
19.78 |
20.45 |
19.70 |
20.40 |
11.5M |
| 2022-02-22 |
20.46 |
20.46 |
19.29 |
19.64 |
15.6M |
| 2022-02-21 |
20.50 |
20.95 |
20.39 |
20.73 |
9.7M |
| 2022-02-18 |
20.11 |
20.67 |
20.01 |
20.52 |
8.1M |
| 2022-02-17 |
20.58 |
20.69 |
20.19 |
20.33 |
11.1M |
| 2022-02-16 |
20.40 |
20.96 |
20.13 |
20.60 |
12.1M |
| 2022-02-15 |
19.83 |
20.43 |
19.83 |
20.16 |
8.9M |
| 2022-02-14 |
20.00 |
20.32 |
19.59 |
19.78 |
10.3M |
| 2022-02-11 |
21.03 |
21.49 |
20.10 |
20.11 |
14.7M |
| 2022-02-10 |
21.30 |
21.94 |
21.08 |
21.46 |
13.7M |
| 2022-02-09 |
20.70 |
21.56 |
20.60 |
21.43 |
14.5M |
| 2022-02-08 |
20.53 |
20.79 |
20.25 |
20.77 |
10.1M |
| 2022-02-07 |
20.85 |
21.05 |
20.26 |
20.59 |
11.8M |
| 2022-01-28 |
21.27 |
21.46 |
20.71 |
20.75 |
12.1M |
| 2022-01-27 |
22.12 |
22.18 |
21.00 |
21.06 |
12.3M |
| 2022-01-26 |
22.13 |
22.58 |
21.82 |
22.02 |
8.9M |
| 2022-01-25 |
22.91 |
23.37 |
22.10 |
22.13 |
10.4M |
| 2022-01-24 |
22.37 |
23.68 |
22.30 |
23.20 |
11.4M |
| 2022-01-21 |
23.00 |
23.45 |
22.40 |
22.65 |
13.8M |
| 2022-01-20 |
24.56 |
24.88 |
23.23 |
23.33 |
21.6M |
| 2022-01-19 |
24.90 |
25.68 |
24.68 |
24.84 |
21.2M |
| 2022-01-18 |
25.60 |
25.72 |
24.21 |
24.46 |
24.1M |
| 2022-01-17 |
25.23 |
26.18 |
25.18 |
25.74 |
20.3M |
| 2022-01-14 |
24.78 |
25.84 |
24.65 |
25.23 |
20.3M |
| 2022-01-13 |
26.63 |
26.80 |
25.10 |
25.17 |
27.3M |
| 2022-01-12 |
26.56 |
27.87 |
26.30 |
26.57 |
36.5M |
| 2022-01-11 |
25.00 |
29.58 |
24.78 |
27.01 |
58.7M |
| 2022-01-10 |
24.00 |
25.41 |
23.90 |
24.94 |
18.0M |
| 2022-01-07 |
27.50 |
27.94 |
24.45 |
24.74 |
43.5M |
| 2022-01-06 |
28.31 |
28.37 |
27.17 |
27.65 |
26.6M |
| 2022-01-05 |
28.35 |
29.60 |
27.60 |
29.04 |
43.1M |
| 2022-01-04 |
27.71 |
29.10 |
27.71 |
28.56 |
37.9M |