| 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 |
| 2021-12-31 |
17.30 |
17.32 |
17.08 |
17.19 |
7.0M |
| 2021-12-30 |
17.14 |
17.37 |
17.08 |
17.21 |
8.5M |
| 2021-12-29 |
17.06 |
17.26 |
16.87 |
17.00 |
5.8M |
| 2021-12-28 |
17.05 |
17.33 |
16.94 |
17.19 |
8.4M |
| 2021-12-27 |
16.97 |
17.15 |
16.70 |
17.01 |
6.5M |
| 2021-12-24 |
16.94 |
17.06 |
16.66 |
16.92 |
8.9M |
| 2021-12-23 |
17.36 |
17.48 |
16.90 |
16.90 |
14.9M |
| 2021-12-22 |
17.24 |
17.86 |
17.11 |
17.44 |
17.2M |
| 2021-12-21 |
17.48 |
17.78 |
17.13 |
17.21 |
16.5M |
| 2021-12-20 |
17.54 |
17.65 |
16.82 |
16.92 |
15.8M |
| 2021-12-17 |
17.85 |
17.95 |
17.52 |
17.54 |
17.0M |
| 2021-12-16 |
17.20 |
18.22 |
17.20 |
18.07 |
29.4M |
| 2021-12-15 |
17.31 |
17.54 |
17.13 |
17.20 |
11.6M |
| 2021-12-14 |
17.23 |
17.49 |
17.20 |
17.40 |
11.6M |
| 2021-12-13 |
17.64 |
17.79 |
17.22 |
17.25 |
22.6M |
| 2021-12-10 |
17.73 |
18.36 |
17.63 |
17.70 |
25.2M |
| 2021-12-09 |
17.75 |
18.28 |
17.60 |
17.88 |
24.2M |
| 2021-12-08 |
17.56 |
18.20 |
17.25 |
17.89 |
26.9M |
| 2021-12-07 |
17.45 |
18.38 |
17.16 |
18.05 |
33.3M |
| 2021-12-06 |
18.40 |
18.73 |
17.76 |
17.82 |
45.7M |
| 2021-12-03 |
17.01 |
18.24 |
17.01 |
17.75 |
34.1M |
| 2021-12-02 |
17.58 |
17.94 |
17.00 |
17.01 |
19.3M |
| 2021-12-01 |
17.00 |
17.45 |
16.80 |
17.29 |
14.7M |
| 2021-11-30 |
16.70 |
17.20 |
16.63 |
16.97 |
14.0M |
| 2021-11-29 |
16.37 |
16.74 |
16.32 |
16.68 |
7.7M |
| 2021-11-26 |
16.32 |
16.65 |
16.14 |
16.63 |
9.9M |
| 2021-11-25 |
16.27 |
16.55 |
16.19 |
16.39 |
7.2M |
| 2021-11-24 |
16.19 |
16.34 |
16.11 |
16.27 |
5.4M |
| 2021-11-23 |
16.30 |
16.32 |
16.13 |
16.19 |
5.6M |
| 2021-11-22 |
16.16 |
16.35 |
16.07 |
16.32 |
5.4M |
| 2021-11-19 |
16.32 |
16.38 |
16.13 |
16.15 |
5.9M |
| 2021-11-18 |
16.59 |
16.77 |
16.15 |
16.15 |
6.6M |
| 2021-11-17 |
16.11 |
16.56 |
16.00 |
16.46 |
5.5M |
| 2021-11-16 |
16.50 |
16.60 |
16.12 |
16.19 |
9.3M |
| 2021-11-15 |
16.67 |
17.01 |
16.62 |
16.65 |
8.1M |
| 2021-11-12 |
16.48 |
16.64 |
16.38 |
16.60 |
6.0M |
| 2021-11-11 |
16.45 |
16.68 |
16.38 |
16.46 |
5.0M |
| 2021-11-10 |
16.50 |
16.70 |
16.31 |
16.51 |
5.5M |
| 2021-11-09 |
16.00 |
16.63 |
15.99 |
16.61 |
11.3M |
| 2021-11-08 |
16.19 |
16.19 |
15.94 |
16.01 |
3.9M |
| 2021-11-05 |
15.99 |
16.23 |
15.93 |
16.07 |
4.3M |
| 2021-11-04 |
15.93 |
16.10 |
15.81 |
15.94 |
4.1M |
| 2021-11-03 |
15.76 |
16.08 |
15.75 |
15.94 |
3.9M |
| 2021-11-02 |
15.70 |
16.11 |
15.54 |
15.80 |
7.3M |
| 2021-11-01 |
15.60 |
15.85 |
15.52 |
15.62 |
5.4M |
| 2021-10-29 |
15.37 |
15.55 |
15.32 |
15.40 |
4.5M |
| 2021-10-28 |
15.55 |
15.63 |
15.34 |
15.36 |
3.8M |
| 2021-10-27 |
16.14 |
16.18 |
15.29 |
15.57 |
9.8M |
| 2021-10-26 |
16.22 |
16.29 |
16.07 |
16.13 |
3.5M |
| 2021-10-25 |
16.06 |
16.34 |
16.00 |
16.20 |
4.2M |
| 2021-10-22 |
16.11 |
16.26 |
16.05 |
16.07 |
4.4M |
| 2021-10-21 |
16.10 |
16.30 |
16.05 |
16.13 |
3.6M |
| 2021-10-20 |
16.28 |
16.43 |
16.11 |
16.16 |
4.3M |
| 2021-10-19 |
16.17 |
16.34 |
16.06 |
16.20 |
5.6M |
| 2021-10-18 |
16.51 |
16.52 |
15.98 |
16.19 |
11.4M |
| 2021-10-15 |
17.00 |
17.46 |
16.86 |
17.09 |
5.6M |
| 2021-10-14 |
16.78 |
17.07 |
16.69 |
17.00 |
4.0M |
| 2021-10-13 |
16.70 |
16.85 |
16.66 |
16.77 |
3.0M |
| 2021-10-12 |
16.90 |
16.95 |
16.58 |
16.70 |
4.0M |
| 2021-10-11 |
16.79 |
16.98 |
16.77 |
16.92 |
3.0M |
| 2021-10-08 |
16.63 |
16.88 |
16.63 |
16.77 |
3.3M |
| 2021-09-30 |
16.42 |
16.56 |
16.38 |
16.49 |
3.5M |
| 2021-09-29 |
16.68 |
16.68 |
16.30 |
16.30 |
5.9M |
| 2021-09-28 |
16.73 |
16.88 |
16.56 |
16.71 |
4.1M |
| 2021-09-27 |
17.14 |
17.32 |
16.67 |
16.73 |
7.0M |
| 2021-09-24 |
17.14 |
17.35 |
17.10 |
17.10 |
5.7M |
| 2021-09-23 |
17.35 |
17.38 |
17.03 |
17.14 |
8.4M |
| 2021-09-22 |
16.96 |
17.23 |
16.93 |
17.15 |
7.2M |
| 2021-09-17 |
16.87 |
17.12 |
16.60 |
16.93 |
8.7M |
| 2021-09-16 |
17.25 |
17.43 |
16.80 |
16.80 |
9.7M |
| 2021-09-15 |
17.50 |
17.56 |
17.20 |
17.23 |
10.0M |
| 2021-09-14 |
17.58 |
18.04 |
17.46 |
17.60 |
10.2M |
| 2021-09-13 |
17.85 |
17.90 |
17.46 |
17.54 |
11.7M |
| 2021-09-10 |
17.95 |
18.06 |
17.80 |
17.90 |
9.3M |
| 2021-09-09 |
18.13 |
18.33 |
17.66 |
18.06 |
15.2M |
| 2021-09-08 |
18.01 |
18.14 |
17.88 |
18.13 |
9.8M |
| 2021-09-07 |
17.97 |
18.20 |
17.83 |
18.00 |
11.3M |
| 2021-09-06 |
17.76 |
17.98 |
17.63 |
17.97 |
10.4M |
| 2021-09-03 |
18.00 |
18.29 |
17.51 |
17.60 |
22.6M |
| 2021-09-02 |
18.10 |
18.28 |
17.80 |
18.02 |
19.2M |
| 2021-09-01 |
18.62 |
18.68 |
18.05 |
18.07 |
29.8M |
| 2021-08-31 |
19.52 |
20.35 |
18.75 |
18.92 |
35.7M |
| 2021-08-30 |
21.30 |
21.77 |
19.82 |
19.82 |
46.6M |
| 2021-08-27 |
18.48 |
19.99 |
18.39 |
19.92 |
27.5M |
| 2021-08-26 |
19.19 |
19.40 |
18.50 |
18.50 |
12.3M |
| 2021-08-25 |
19.48 |
19.55 |
19.02 |
19.20 |
9.1M |
| 2021-08-24 |
19.28 |
19.76 |
19.16 |
19.34 |
12.4M |
| 2021-08-23 |
18.99 |
19.50 |
18.81 |
19.39 |
11.4M |
| 2021-08-20 |
18.71 |
18.97 |
18.30 |
18.85 |
8.8M |
| 2021-08-19 |
18.69 |
18.85 |
18.56 |
18.70 |
8.2M |
| 2021-08-18 |
19.20 |
19.23 |
18.60 |
18.83 |
15.2M |
| 2021-08-17 |
19.90 |
20.30 |
19.32 |
19.40 |
19.0M |
| 2021-08-16 |
19.75 |
20.20 |
19.50 |
20.00 |
20.6M |
| 2021-08-13 |
19.68 |
19.83 |
19.46 |
19.57 |
14.0M |
| 2021-08-12 |
19.19 |
20.15 |
19.19 |
19.85 |
25.1M |
| 2021-08-11 |
19.40 |
19.48 |
18.87 |
19.03 |
10.6M |
| 2021-08-10 |
19.38 |
19.67 |
19.20 |
19.40 |
12.1M |
| 2021-08-09 |
18.75 |
19.48 |
18.68 |
19.28 |
12.5M |
| 2021-08-06 |
18.93 |
19.16 |
18.63 |
19.15 |
9.8M |
| 2021-08-05 |
19.56 |
19.68 |
18.75 |
18.81 |
15.7M |
| 2021-08-04 |
19.55 |
19.98 |
19.47 |
19.66 |
12.5M |
| 2021-08-03 |
19.42 |
20.43 |
19.35 |
19.75 |
21.1M |
| 2021-08-02 |
18.60 |
19.67 |
18.30 |
19.67 |
15.8M |
| 2021-07-30 |
18.33 |
19.12 |
18.10 |
18.79 |
12.8M |
| 2021-07-29 |
18.39 |
18.60 |
18.35 |
18.41 |
11.0M |
| 2021-07-28 |
19.01 |
19.21 |
17.88 |
18.14 |
15.1M |
| 2021-07-27 |
19.40 |
19.85 |
19.24 |
19.28 |
14.8M |
| 2021-07-26 |
19.05 |
19.64 |
18.81 |
19.56 |
17.4M |
| 2021-07-23 |
20.01 |
20.08 |
19.04 |
19.20 |
20.3M |
| 2021-07-22 |
20.30 |
20.36 |
19.62 |
20.00 |
22.2M |
| 2021-07-21 |
20.34 |
20.63 |
20.05 |
20.31 |
22.1M |
| 2021-07-20 |
20.38 |
20.68 |
20.01 |
20.25 |
25.2M |
| 2021-07-19 |
19.85 |
21.58 |
19.58 |
21.02 |
37.2M |
| 2021-07-16 |
20.00 |
20.27 |
19.55 |
19.79 |
24.6M |
| 2021-07-15 |
19.78 |
20.66 |
19.42 |
20.18 |
34.7M |
| 2021-07-14 |
20.60 |
21.08 |
19.88 |
19.91 |
40.1M |
| 2021-07-13 |
21.50 |
22.88 |
20.70 |
20.87 |
69.9M |
| 2021-07-12 |
18.04 |
21.29 |
18.04 |
21.29 |
66.9M |
| 2021-07-09 |
17.88 |
18.20 |
17.66 |
17.74 |
9.3M |
| 2021-07-08 |
17.52 |
18.09 |
17.52 |
18.01 |
13.8M |
| 2021-07-07 |
17.66 |
17.68 |
17.26 |
17.53 |
6.7M |
| 2021-07-06 |
17.67 |
17.86 |
17.41 |
17.63 |
10.0M |
| 2021-07-05 |
17.31 |
17.93 |
17.19 |
17.89 |
17.6M |
| 2021-07-02 |
16.85 |
17.04 |
16.62 |
16.81 |
5.5M |
| 2021-07-01 |
17.40 |
17.40 |
16.86 |
16.86 |
7.5M |
| 2021-06-30 |
17.31 |
17.48 |
17.16 |
17.40 |
6.8M |
| 2021-06-29 |
17.32 |
17.44 |
17.05 |
17.16 |
5.9M |
| 2021-06-28 |
17.14 |
17.35 |
17.05 |
17.16 |
5.1M |
| 2021-06-25 |
16.98 |
17.13 |
16.85 |
17.08 |
5.7M |
| 2021-06-24 |
17.54 |
17.54 |
16.94 |
16.99 |
10.1M |
| 2021-06-23 |
17.55 |
17.67 |
17.33 |
17.46 |
9.1M |
| 2021-06-22 |
17.92 |
18.10 |
17.54 |
17.61 |
10.4M |
| 2021-06-21 |
17.80 |
18.30 |
17.70 |
18.00 |
9.6M |
| 2021-06-18 |
18.01 |
18.18 |
17.73 |
17.93 |
11.1M |
| 2021-06-17 |
17.91 |
18.67 |
17.88 |
18.26 |
17.0M |
| 2021-06-16 |
17.62 |
17.87 |
17.45 |
17.64 |
7.9M |
| 2021-06-15 |
17.93 |
18.02 |
17.52 |
17.54 |
10.6M |
| 2021-06-11 |
18.50 |
18.93 |
18.01 |
18.12 |
17.7M |
| 2021-06-10 |
17.86 |
18.63 |
17.76 |
18.50 |
19.6M |
| 2021-06-09 |
17.80 |
17.98 |
17.60 |
17.76 |
6.7M |
| 2021-06-08 |
17.78 |
18.15 |
17.68 |
17.90 |
10.8M |
| 2021-06-07 |
16.96 |
17.86 |
16.80 |
17.77 |
13.9M |
| 2021-06-04 |
16.98 |
17.12 |
16.94 |
16.98 |
4.2M |
| 2021-06-03 |
17.10 |
17.44 |
17.01 |
17.05 |
6.0M |
| 2021-06-02 |
17.70 |
17.70 |
17.07 |
17.10 |
7.5M |
| 2021-06-01 |
17.30 |
17.58 |
17.15 |
17.58 |
7.4M |
| 2021-05-31 |
17.48 |
17.56 |
17.27 |
17.38 |
5.9M |
| 2021-05-28 |
17.22 |
17.40 |
17.16 |
17.35 |
5.4M |
| 2021-05-27 |
17.28 |
17.38 |
17.10 |
17.30 |
6.6M |
| 2021-05-26 |
17.24 |
17.40 |
17.06 |
17.14 |
7.4M |
| 2021-05-25 |
16.97 |
17.20 |
16.86 |
17.14 |
8.0M |
| 2021-05-24 |
16.50 |
16.99 |
16.47 |
16.89 |
4.7M |
| 2021-05-21 |
16.70 |
16.84 |
16.55 |
16.59 |
2.8M |
| 2021-05-20 |
16.75 |
16.82 |
16.59 |
16.70 |
2.6M |
| 2021-05-19 |
16.92 |
16.96 |
16.66 |
16.70 |
4.6M |
| 2021-05-18 |
16.82 |
17.15 |
16.75 |
16.98 |
4.4M |
| 2021-05-17 |
16.91 |
17.25 |
16.85 |
16.99 |
7.3M |
| 2021-05-14 |
16.68 |
16.80 |
16.55 |
16.74 |
4.1M |
| 2021-05-13 |
16.65 |
16.83 |
16.52 |
16.63 |
4.0M |
| 2021-05-12 |
16.36 |
16.74 |
16.23 |
16.74 |
5.0M |
| 2021-05-11 |
16.19 |
16.79 |
16.18 |
16.43 |
5.9M |
| 2021-05-10 |
16.46 |
16.50 |
16.06 |
16.08 |
5.4M |
| 2021-05-07 |
16.72 |
16.87 |
16.36 |
16.40 |
5.4M |
| 2021-05-06 |
16.72 |
16.92 |
16.61 |
16.80 |
3.8M |
| 2021-04-30 |
16.90 |
16.90 |
16.70 |
16.71 |
3.7M |
| 2021-04-29 |
16.80 |
16.99 |
16.36 |
16.94 |
11.1M |
| 2021-04-28 |
16.95 |
17.07 |
16.84 |
16.85 |
5.2M |
| 2021-04-27 |
17.31 |
17.37 |
16.94 |
17.01 |
6.4M |
| 2021-04-26 |
17.01 |
17.47 |
17.01 |
17.29 |
8.5M |
| 2021-04-23 |
17.22 |
17.23 |
16.95 |
17.00 |
6.1M |
| 2021-04-22 |
17.20 |
17.28 |
17.12 |
17.22 |
4.5M |
| 2021-04-21 |
17.31 |
17.36 |
17.10 |
17.14 |
8.7M |
| 2021-04-20 |
17.55 |
17.88 |
17.42 |
17.42 |
9.6M |
| 2021-04-19 |
17.40 |
17.65 |
17.34 |
17.65 |
10.8M |
| 2021-04-16 |
17.20 |
17.44 |
17.20 |
17.37 |
6.0M |
| 2021-04-15 |
17.43 |
17.43 |
17.13 |
17.22 |
4.5M |
| 2021-04-14 |
17.24 |
17.47 |
17.13 |
17.43 |
7.9M |
| 2021-04-13 |
16.88 |
17.20 |
16.85 |
17.03 |
4.4M |
| 2021-04-12 |
17.34 |
17.34 |
16.87 |
16.90 |
6.8M |
| 2021-04-09 |
17.15 |
17.34 |
17.08 |
17.33 |
4.7M |
| 2021-04-08 |
17.33 |
17.37 |
17.16 |
17.17 |
6.0M |
| 2021-04-07 |
17.80 |
17.80 |
17.34 |
17.43 |
8.0M |
| 2021-04-06 |
17.43 |
17.87 |
17.40 |
17.71 |
10.5M |
| 2021-04-02 |
17.16 |
17.54 |
17.00 |
17.27 |
12.2M |
| 2021-04-01 |
17.20 |
17.20 |
16.78 |
17.05 |
12.1M |
| 2021-03-31 |
17.53 |
17.68 |
17.06 |
17.21 |
10.2M |
| 2021-03-30 |
17.78 |
17.80 |
17.34 |
17.47 |
7.4M |
| 2021-03-29 |
18.10 |
18.17 |
17.66 |
17.73 |
8.9M |
| 2021-03-26 |
17.91 |
18.20 |
17.80 |
18.07 |
5.2M |
| 2021-03-25 |
17.41 |
18.25 |
17.40 |
17.87 |
7.4M |
| 2021-03-24 |
17.80 |
17.92 |
17.43 |
17.49 |
6.2M |
| 2021-03-23 |
18.05 |
18.23 |
17.83 |
17.87 |
5.1M |
| 2021-03-22 |
17.78 |
18.15 |
17.58 |
18.05 |
7.4M |
| 2021-03-19 |
17.95 |
18.54 |
17.71 |
17.77 |
9.4M |
| 2021-03-18 |
17.95 |
18.13 |
17.66 |
18.03 |
6.6M |
| 2021-03-17 |
18.00 |
18.13 |
17.72 |
17.89 |
6.1M |
| 2021-03-16 |
17.55 |
18.15 |
17.45 |
18.00 |
10.2M |
| 2021-03-15 |
17.65 |
17.65 |
17.14 |
17.40 |
8.8M |
| 2021-03-12 |
17.99 |
17.99 |
17.40 |
17.59 |
11.1M |
| 2021-03-11 |
18.10 |
18.28 |
17.79 |
17.99 |
9.0M |
| 2021-03-10 |
18.60 |
18.79 |
18.06 |
18.16 |
6.9M |
| 2021-03-09 |
19.07 |
19.07 |
18.20 |
18.43 |
10.6M |
| 2021-03-08 |
19.01 |
19.52 |
19.00 |
19.15 |
14.9M |
| 2021-03-05 |
18.90 |
19.24 |
18.77 |
19.05 |
9.9M |
| 2021-03-04 |
19.00 |
19.49 |
18.73 |
19.09 |
18.7M |
| 2021-03-03 |
18.57 |
18.86 |
18.42 |
18.84 |
9.0M |
| 2021-03-02 |
18.68 |
18.85 |
18.33 |
18.48 |
7.9M |
| 2021-03-01 |
18.87 |
19.18 |
18.60 |
18.75 |
10.6M |
| 2021-02-26 |
18.39 |
18.92 |
18.11 |
18.73 |
10.7M |
| 2021-02-25 |
19.05 |
19.10 |
18.48 |
18.63 |
6.5M |
| 2021-02-24 |
19.00 |
19.34 |
18.70 |
18.90 |
9.4M |
| 2021-02-23 |
18.90 |
19.20 |
18.40 |
19.00 |
10.2M |
| 2021-02-22 |
18.90 |
19.50 |
18.76 |
18.95 |
13.0M |
| 2021-02-19 |
18.36 |
19.00 |
18.08 |
18.97 |
10.2M |
| 2021-02-18 |
18.24 |
18.64 |
18.20 |
18.33 |
8.3M |
| 2021-02-10 |
17.69 |
17.95 |
17.64 |
17.78 |
7.1M |
| 2021-02-09 |
17.30 |
17.79 |
17.10 |
17.70 |
9.5M |
| 2021-02-08 |
17.37 |
17.58 |
17.15 |
17.18 |
9.1M |
| 2021-02-05 |
17.98 |
18.19 |
17.31 |
17.35 |
11.6M |
| 2021-02-04 |
18.54 |
18.60 |
17.40 |
17.88 |
12.8M |
| 2021-02-03 |
19.20 |
19.20 |
18.50 |
18.57 |
10.0M |
| 2021-02-02 |
18.88 |
19.35 |
18.76 |
19.03 |
9.7M |
| 2021-02-01 |
18.83 |
19.20 |
18.65 |
18.85 |
11.5M |
| 2021-01-29 |
19.17 |
19.40 |
18.65 |
18.82 |
9.3M |
| 2021-01-28 |
19.23 |
19.89 |
19.07 |
19.10 |
9.3M |
| 2021-01-27 |
19.89 |
19.93 |
19.10 |
19.33 |
13.7M |
| 2021-01-26 |
19.68 |
19.99 |
19.24 |
19.58 |
15.1M |
| 2021-01-25 |
20.70 |
20.92 |
19.19 |
19.53 |
24.0M |
| 2021-01-22 |
21.00 |
21.42 |
20.70 |
20.92 |
9.5M |
| 2021-01-21 |
20.58 |
21.32 |
20.45 |
21.23 |
11.0M |
| 2021-01-20 |
20.77 |
20.80 |
20.20 |
20.63 |
7.1M |
| 2021-01-19 |
20.97 |
21.35 |
20.60 |
20.67 |
9.0M |
| 2021-01-18 |
20.30 |
21.09 |
19.91 |
20.91 |
17.8M |
| 2021-01-15 |
21.96 |
22.10 |
20.50 |
20.56 |
26.8M |
| 2021-01-14 |
22.18 |
22.51 |
21.63 |
22.17 |
15.7M |
| 2021-01-13 |
21.72 |
22.43 |
21.60 |
22.41 |
14.9M |
| 2021-01-12 |
22.10 |
22.20 |
21.54 |
21.90 |
9.9M |
| 2021-01-11 |
21.55 |
22.12 |
21.33 |
22.01 |
13.7M |
| 2021-01-08 |
20.80 |
22.14 |
20.76 |
21.73 |
13.3M |
| 2021-01-07 |
21.63 |
21.76 |
20.55 |
20.80 |
11.6M |
| 2021-01-06 |
22.10 |
22.20 |
21.41 |
21.63 |
7.8M |
| 2021-01-05 |
22.19 |
22.38 |
21.66 |
22.04 |
9.9M |
| 2021-01-04 |
21.51 |
22.44 |
21.20 |
22.25 |
15.2M |