| 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 |
15.22 |
16.09 |
15.18 |
16.02 |
14.9M |
| 2023-12-28 |
14.98 |
15.35 |
14.73 |
15.24 |
7.6M |
| 2023-12-27 |
14.91 |
15.11 |
14.88 |
14.97 |
5.6M |
| 2023-12-26 |
15.40 |
15.40 |
14.79 |
14.86 |
7.7M |
| 2023-12-25 |
15.40 |
15.61 |
15.25 |
15.37 |
6.4M |
| 2023-12-22 |
16.20 |
16.33 |
15.34 |
15.36 |
15.7M |
| 2023-12-21 |
16.06 |
16.38 |
15.91 |
16.28 |
9.1M |
| 2023-12-20 |
16.80 |
16.80 |
16.10 |
16.15 |
11.3M |
| 2023-12-19 |
16.64 |
16.96 |
16.57 |
16.83 |
9.0M |
| 2023-12-18 |
16.99 |
17.24 |
16.64 |
16.68 |
11.5M |
| 2023-12-15 |
17.19 |
17.30 |
16.80 |
17.04 |
14.1M |
| 2023-12-14 |
17.32 |
17.82 |
17.18 |
17.22 |
22.8M |
| 2023-12-13 |
17.14 |
17.83 |
17.10 |
17.29 |
27.3M |
| 2023-12-12 |
17.40 |
17.52 |
16.99 |
17.05 |
25.5M |
| 2023-12-11 |
16.36 |
16.74 |
16.28 |
16.71 |
11.5M |
| 2023-12-08 |
16.35 |
16.76 |
16.27 |
16.48 |
13.4M |
| 2023-12-07 |
15.81 |
16.40 |
15.81 |
16.35 |
12.8M |
| 2023-12-06 |
15.79 |
16.19 |
15.61 |
15.90 |
9.4M |
| 2023-12-05 |
16.40 |
16.50 |
15.88 |
15.88 |
10.1M |
| 2023-12-04 |
16.55 |
16.90 |
16.40 |
16.48 |
15.1M |
| 2023-12-01 |
15.70 |
16.29 |
15.63 |
16.26 |
11.0M |
| 2023-11-30 |
15.80 |
15.95 |
15.54 |
15.70 |
7.6M |
| 2023-11-29 |
16.10 |
16.15 |
15.75 |
15.75 |
9.6M |
| 2023-11-28 |
16.10 |
16.29 |
15.96 |
16.18 |
8.5M |
| 2023-11-27 |
16.22 |
16.48 |
16.14 |
16.20 |
9.0M |
| 2023-11-24 |
16.60 |
16.79 |
16.15 |
16.18 |
14.1M |
| 2023-11-23 |
16.80 |
17.16 |
16.20 |
16.88 |
20.3M |
| 2023-11-22 |
16.83 |
17.38 |
16.78 |
16.79 |
16.3M |
| 2023-11-21 |
17.44 |
17.72 |
16.86 |
16.87 |
27.4M |
| 2023-11-20 |
16.66 |
17.87 |
16.66 |
17.44 |
43.8M |
| 2023-11-17 |
16.35 |
16.49 |
16.20 |
16.36 |
9.3M |
| 2023-11-16 |
16.33 |
16.67 |
16.33 |
16.36 |
12.0M |
| 2023-11-15 |
16.82 |
16.87 |
16.38 |
16.46 |
14.7M |
| 2023-11-14 |
16.40 |
16.72 |
16.35 |
16.69 |
17.5M |
| 2023-11-13 |
16.11 |
16.54 |
16.01 |
16.37 |
18.4M |
| 2023-11-10 |
16.00 |
16.44 |
15.76 |
15.98 |
25.0M |
| 2023-11-09 |
15.83 |
17.57 |
15.65 |
16.45 |
37.1M |
| 2023-11-08 |
15.60 |
16.14 |
15.56 |
15.90 |
14.6M |
| 2023-11-07 |
15.55 |
15.65 |
15.36 |
15.62 |
9.6M |
| 2023-11-06 |
15.03 |
15.70 |
14.97 |
15.61 |
13.3M |
| 2023-11-03 |
14.82 |
15.16 |
14.78 |
14.95 |
8.3M |
| 2023-11-02 |
14.86 |
15.06 |
14.70 |
14.70 |
6.6M |
| 2023-11-01 |
15.03 |
15.27 |
14.85 |
14.89 |
7.6M |
| 2023-10-31 |
15.40 |
15.48 |
15.00 |
15.09 |
8.0M |
| 2023-10-30 |
14.77 |
15.47 |
14.76 |
15.31 |
10.4M |
| 2023-10-27 |
14.76 |
14.98 |
14.62 |
14.90 |
8.4M |
| 2023-10-26 |
14.46 |
14.85 |
14.40 |
14.76 |
9.6M |
| 2023-10-25 |
14.63 |
15.05 |
14.48 |
14.71 |
12.1M |
| 2023-10-24 |
14.39 |
15.15 |
14.22 |
14.65 |
14.3M |
| 2023-10-23 |
14.65 |
14.69 |
14.14 |
14.24 |
9.1M |
| 2023-10-20 |
15.14 |
15.32 |
14.61 |
14.64 |
8.6M |
| 2023-10-19 |
15.30 |
15.66 |
15.15 |
15.15 |
7.3M |
| 2023-10-18 |
15.70 |
15.75 |
15.26 |
15.43 |
7.2M |
| 2023-10-17 |
15.81 |
16.00 |
15.65 |
15.75 |
5.4M |
| 2023-10-16 |
16.01 |
16.16 |
15.71 |
15.82 |
6.9M |
| 2023-10-13 |
16.25 |
16.29 |
16.05 |
16.09 |
5.9M |
| 2023-10-12 |
16.51 |
16.56 |
16.19 |
16.33 |
6.9M |
| 2023-10-11 |
16.22 |
16.55 |
16.03 |
16.41 |
8.9M |
| 2023-10-10 |
16.19 |
16.51 |
16.19 |
16.26 |
8.5M |
| 2023-10-09 |
16.09 |
16.35 |
15.95 |
16.25 |
7.1M |
| 2023-09-28 |
16.30 |
16.42 |
15.97 |
16.09 |
8.3M |
| 2023-09-27 |
16.05 |
16.37 |
16.00 |
16.24 |
7.8M |
| 2023-09-26 |
15.85 |
16.58 |
15.85 |
16.18 |
10.9M |
| 2023-09-25 |
16.20 |
16.24 |
15.82 |
15.94 |
7.2M |
| 2023-09-22 |
15.50 |
16.20 |
15.38 |
16.17 |
11.4M |
| 2023-09-21 |
15.58 |
15.73 |
15.42 |
15.43 |
5.3M |
| 2023-09-20 |
15.57 |
15.88 |
15.51 |
15.57 |
6.3M |
| 2023-09-19 |
16.24 |
16.24 |
15.59 |
15.59 |
11.4M |
| 2023-09-18 |
16.13 |
16.38 |
16.13 |
16.19 |
7.2M |
| 2023-09-15 |
16.73 |
16.76 |
16.26 |
16.32 |
9.4M |
| 2023-09-14 |
16.80 |
17.10 |
16.55 |
16.67 |
10.3M |
| 2023-09-13 |
17.93 |
17.95 |
16.70 |
17.02 |
19.2M |
| 2023-09-12 |
17.40 |
17.67 |
17.40 |
17.57 |
8.0M |
| 2023-09-11 |
17.18 |
17.79 |
16.94 |
17.54 |
14.0M |
| 2023-09-08 |
17.20 |
17.38 |
16.61 |
17.04 |
16.2M |
| 2023-09-07 |
17.53 |
17.85 |
17.28 |
17.29 |
10.2M |
| 2023-09-06 |
17.84 |
17.90 |
17.35 |
17.66 |
13.3M |
| 2023-09-05 |
18.22 |
18.25 |
17.81 |
17.90 |
12.5M |
| 2023-09-04 |
17.77 |
18.39 |
17.53 |
18.33 |
17.0M |
| 2023-09-01 |
18.04 |
18.10 |
17.51 |
17.64 |
11.8M |
| 2023-08-31 |
17.99 |
18.18 |
17.70 |
18.04 |
13.3M |
| 2023-08-30 |
17.60 |
18.16 |
17.60 |
17.97 |
19.7M |
| 2023-08-29 |
16.54 |
17.85 |
16.48 |
17.66 |
22.3M |
| 2023-08-28 |
18.05 |
18.30 |
16.58 |
16.59 |
16.0M |
| 2023-08-25 |
17.36 |
17.88 |
16.54 |
16.78 |
20.2M |
| 2023-08-24 |
17.84 |
18.39 |
17.61 |
17.66 |
20.7M |
| 2023-08-23 |
17.03 |
18.66 |
17.03 |
17.85 |
30.3M |
| 2023-08-22 |
16.63 |
17.38 |
16.60 |
17.34 |
16.1M |
| 2023-08-21 |
16.50 |
17.00 |
16.39 |
16.43 |
13.1M |
| 2023-08-18 |
17.25 |
17.56 |
16.60 |
16.60 |
12.6M |
| 2023-08-17 |
17.20 |
17.46 |
16.88 |
17.26 |
8.6M |
| 2023-08-16 |
17.61 |
17.67 |
17.18 |
17.19 |
8.2M |
| 2023-08-15 |
18.06 |
18.08 |
17.46 |
17.64 |
8.2M |
| 2023-08-14 |
17.25 |
18.08 |
17.06 |
18.02 |
13.6M |
| 2023-08-11 |
17.82 |
17.91 |
17.29 |
17.30 |
9.8M |
| 2023-08-10 |
17.91 |
18.20 |
17.73 |
17.78 |
9.9M |
| 2023-08-09 |
18.18 |
18.80 |
18.02 |
18.11 |
12.9M |
| 2023-08-08 |
18.50 |
18.87 |
18.30 |
18.47 |
14.5M |
| 2023-08-07 |
18.25 |
19.15 |
18.19 |
18.60 |
29.7M |
| 2023-08-04 |
17.61 |
18.10 |
17.60 |
18.00 |
13.7M |
| 2023-08-03 |
17.66 |
17.87 |
17.57 |
17.65 |
8.1M |
| 2023-08-02 |
17.76 |
17.86 |
17.51 |
17.74 |
8.2M |
| 2023-08-01 |
17.98 |
18.16 |
17.48 |
17.91 |
13.8M |
| 2023-07-31 |
17.71 |
18.10 |
17.48 |
18.09 |
13.6M |
| 2023-07-28 |
17.75 |
17.87 |
17.50 |
17.66 |
11.7M |
| 2023-07-27 |
17.81 |
18.11 |
17.73 |
17.80 |
9.3M |
| 2023-07-26 |
18.59 |
18.78 |
17.97 |
18.03 |
12.2M |
| 2023-07-25 |
18.49 |
18.65 |
18.21 |
18.41 |
11.4M |
| 2023-07-24 |
17.85 |
18.45 |
17.73 |
18.14 |
9.1M |
| 2023-07-21 |
18.00 |
18.25 |
17.70 |
17.82 |
12.3M |
| 2023-07-20 |
18.51 |
18.58 |
18.00 |
18.01 |
11.8M |
| 2023-07-19 |
18.56 |
18.89 |
18.45 |
18.55 |
10.7M |
| 2023-07-18 |
19.21 |
19.43 |
18.60 |
18.66 |
22.7M |
| 2023-07-17 |
19.93 |
20.22 |
19.50 |
19.53 |
35.0M |
| 2023-07-14 |
19.00 |
19.88 |
18.68 |
19.32 |
42.1M |
| 2023-07-13 |
18.10 |
18.71 |
17.88 |
18.56 |
22.9M |
| 2023-07-12 |
18.64 |
18.82 |
18.02 |
18.03 |
16.2M |
| 2023-07-11 |
18.71 |
18.87 |
17.96 |
18.62 |
29.7M |
| 2023-07-10 |
19.24 |
19.37 |
18.68 |
18.71 |
17.3M |
| 2023-07-07 |
20.10 |
20.10 |
18.80 |
19.16 |
25.8M |
| 2023-07-06 |
20.00 |
20.56 |
19.90 |
20.02 |
16.4M |
| 2023-07-05 |
20.71 |
21.08 |
20.13 |
20.17 |
18.8M |
| 2023-07-04 |
20.29 |
20.93 |
20.07 |
20.71 |
21.7M |
| 2023-07-03 |
20.77 |
20.88 |
20.06 |
20.40 |
18.4M |
| 2023-06-30 |
20.39 |
20.96 |
20.16 |
20.79 |
19.9M |
| 2023-06-29 |
20.55 |
20.91 |
20.18 |
20.48 |
19.1M |
| 2023-06-28 |
20.53 |
20.60 |
19.37 |
20.16 |
28.5M |
| 2023-06-27 |
20.54 |
20.91 |
19.82 |
20.76 |
32.6M |
| 2023-06-26 |
23.49 |
23.56 |
20.21 |
20.40 |
58.6M |
| 2023-06-21 |
25.78 |
25.78 |
23.90 |
23.99 |
43.9M |
| 2023-06-20 |
24.94 |
26.48 |
24.41 |
26.13 |
67.6M |
| 2023-06-19 |
24.29 |
25.15 |
24.25 |
24.58 |
36.3M |
| 2023-06-16 |
23.47 |
24.57 |
23.30 |
24.28 |
29.1M |
| 2023-06-15 |
25.03 |
25.47 |
23.81 |
23.81 |
36.8M |
| 2023-06-14 |
23.80 |
24.98 |
23.60 |
24.78 |
43.7M |
| 2023-06-13 |
23.73 |
24.30 |
23.04 |
24.00 |
30.0M |
| 2023-06-12 |
24.41 |
24.80 |
23.85 |
23.95 |
33.3M |
| 2023-06-09 |
24.51 |
25.09 |
23.60 |
24.88 |
42.3M |
| 2023-06-08 |
24.75 |
25.15 |
23.55 |
24.27 |
37.7M |
| 2023-06-07 |
24.39 |
25.50 |
23.41 |
25.18 |
46.9M |
| 2023-06-06 |
24.44 |
25.44 |
24.22 |
24.76 |
53.5M |
| 2023-06-05 |
24.30 |
24.57 |
23.90 |
24.19 |
22.0M |
| 2023-06-02 |
24.60 |
24.90 |
24.01 |
24.11 |
34.2M |
| 2023-06-01 |
24.78 |
25.76 |
24.38 |
24.56 |
48.7M |
| 2023-05-31 |
25.80 |
26.64 |
25.03 |
25.12 |
61.7M |
| 2023-05-30 |
24.18 |
25.68 |
23.25 |
25.38 |
56.6M |
| 2023-05-29 |
25.14 |
25.29 |
24.18 |
24.45 |
51.2M |
| 2023-05-26 |
23.91 |
26.00 |
23.68 |
25.14 |
76.0M |
| 2023-05-25 |
23.60 |
24.98 |
23.37 |
23.99 |
69.4M |
| 2023-05-24 |
22.44 |
24.64 |
21.43 |
23.98 |
76.9M |
| 2023-05-23 |
22.75 |
23.65 |
22.12 |
22.31 |
62.6M |
| 2023-05-22 |
20.99 |
22.73 |
20.99 |
22.73 |
57.3M |
| 2023-05-19 |
21.85 |
21.88 |
20.79 |
20.91 |
31.1M |
| 2023-05-18 |
20.70 |
22.05 |
20.65 |
21.90 |
36.7M |
| 2023-05-17 |
20.36 |
21.09 |
20.20 |
20.71 |
19.0M |
| 2023-05-16 |
21.44 |
21.59 |
20.45 |
20.57 |
23.7M |
| 2023-05-15 |
21.67 |
21.99 |
20.61 |
21.31 |
28.3M |
| 2023-05-12 |
21.64 |
22.98 |
21.10 |
21.78 |
35.0M |
| 2023-05-11 |
22.71 |
22.79 |
21.48 |
21.64 |
36.9M |
| 2023-05-10 |
22.16 |
23.80 |
22.16 |
23.00 |
49.7M |
| 2023-05-09 |
22.61 |
23.28 |
22.03 |
22.30 |
37.8M |
| 2023-05-08 |
21.63 |
22.75 |
21.16 |
22.28 |
41.7M |
| 2023-05-05 |
24.41 |
24.79 |
21.55 |
21.99 |
57.8M |
| 2023-05-04 |
23.00 |
24.44 |
22.58 |
23.59 |
72.5M |
| 2023-04-28 |
21.10 |
22.87 |
21.10 |
22.55 |
48.7M |
| 2023-04-27 |
20.70 |
21.68 |
20.41 |
20.95 |
36.8M |
| 2023-04-26 |
22.88 |
23.03 |
20.40 |
21.00 |
61.9M |
| 2023-04-25 |
22.82 |
23.57 |
22.29 |
22.57 |
49.0M |
| 2023-04-24 |
23.02 |
24.25 |
22.32 |
22.98 |
58.9M |
| 2023-04-21 |
25.73 |
25.98 |
23.34 |
23.62 |
68.2M |
| 2023-04-20 |
24.80 |
26.23 |
24.50 |
26.22 |
73.4M |
| 2023-04-19 |
24.41 |
25.90 |
24.25 |
24.99 |
71.2M |
| 2023-04-18 |
24.62 |
25.48 |
23.87 |
24.92 |
69.3M |
| 2023-04-17 |
26.80 |
26.80 |
24.50 |
24.75 |
88.3M |
| 2023-04-14 |
27.90 |
28.75 |
27.00 |
27.68 |
96.8M |
| 2023-04-13 |
26.65 |
29.18 |
26.21 |
27.19 |
109.8M |
| 2023-04-12 |
27.00 |
27.91 |
26.22 |
27.43 |
115.0M |
| 2023-04-11 |
23.81 |
28.40 |
23.33 |
28.40 |
147.0M |
| 2023-04-10 |
26.66 |
27.47 |
23.80 |
24.06 |
102.3M |
| 2023-04-07 |
26.57 |
27.07 |
25.20 |
26.47 |
99.7M |
| 2023-04-06 |
27.86 |
28.76 |
26.67 |
27.50 |
106.3M |
| 2023-04-04 |
23.62 |
27.70 |
23.62 |
26.57 |
124.1M |
| 2023-04-03 |
22.50 |
24.44 |
22.10 |
23.50 |
104.7M |
| 2023-03-31 |
19.36 |
20.87 |
19.36 |
20.71 |
81.3M |
| 2023-03-30 |
20.36 |
20.95 |
19.12 |
19.50 |
83.3M |
| 2023-03-29 |
18.16 |
19.78 |
17.58 |
19.39 |
62.1M |
| 2023-03-28 |
17.94 |
18.83 |
17.89 |
18.33 |
47.0M |
| 2023-03-27 |
17.95 |
18.47 |
17.51 |
17.99 |
38.5M |
| 2023-03-24 |
17.17 |
18.07 |
16.76 |
17.98 |
37.6M |
| 2023-03-23 |
16.88 |
17.19 |
16.62 |
17.13 |
17.3M |
| 2023-03-22 |
16.70 |
17.08 |
16.38 |
17.08 |
17.5M |
| 2023-03-21 |
16.40 |
16.89 |
16.40 |
16.66 |
13.6M |
| 2023-03-20 |
17.13 |
17.35 |
16.30 |
16.44 |
22.7M |
| 2023-03-17 |
17.04 |
17.30 |
16.90 |
17.13 |
19.8M |
| 2023-03-16 |
16.68 |
17.08 |
16.60 |
16.84 |
16.1M |
| 2023-03-15 |
17.37 |
17.49 |
16.70 |
16.75 |
17.9M |
| 2023-03-14 |
17.29 |
17.59 |
17.05 |
17.37 |
24.5M |
| 2023-03-13 |
16.78 |
17.90 |
16.59 |
17.63 |
41.2M |
| 2023-03-10 |
15.95 |
17.49 |
15.95 |
16.88 |
35.9M |
| 2023-03-09 |
16.30 |
16.37 |
15.90 |
16.23 |
12.9M |
| 2023-03-08 |
15.78 |
16.46 |
15.77 |
16.31 |
19.0M |
| 2023-03-07 |
16.18 |
16.56 |
15.65 |
15.71 |
14.0M |
| 2023-03-06 |
15.97 |
16.46 |
15.72 |
16.13 |
16.5M |
| 2023-03-03 |
15.91 |
16.10 |
15.62 |
15.85 |
12.7M |
| 2023-03-02 |
15.95 |
16.35 |
15.87 |
16.07 |
13.9M |
| 2023-03-01 |
15.40 |
16.18 |
15.39 |
15.94 |
20.5M |
| 2023-02-28 |
15.40 |
15.70 |
15.21 |
15.53 |
14.6M |
| 2023-02-27 |
14.93 |
15.36 |
14.91 |
14.98 |
9.3M |
| 2023-02-24 |
14.89 |
15.06 |
14.79 |
14.93 |
4.3M |
| 2023-02-23 |
15.12 |
15.21 |
14.76 |
14.82 |
7.6M |
| 2023-02-22 |
14.83 |
15.29 |
14.80 |
15.23 |
7.8M |
| 2023-02-21 |
15.30 |
15.58 |
14.90 |
15.08 |
12.4M |
| 2023-02-20 |
15.11 |
15.34 |
15.03 |
15.30 |
12.4M |
| 2023-02-17 |
15.59 |
15.69 |
15.10 |
15.20 |
12.7M |
| 2023-02-16 |
16.21 |
16.21 |
15.29 |
15.45 |
23.9M |
| 2023-02-15 |
15.61 |
16.65 |
15.49 |
16.48 |
24.0M |
| 2023-02-14 |
15.51 |
15.92 |
15.47 |
15.70 |
12.1M |
| 2023-02-13 |
15.21 |
15.95 |
15.11 |
15.58 |
21.0M |
| 2023-02-10 |
15.15 |
15.43 |
15.04 |
15.21 |
10.9M |
| 2023-02-09 |
14.79 |
15.13 |
14.72 |
15.12 |
7.6M |
| 2023-02-08 |
15.05 |
15.10 |
14.70 |
14.88 |
8.6M |
| 2023-02-07 |
15.07 |
15.07 |
14.77 |
15.03 |
9.1M |
| 2023-02-06 |
14.79 |
15.25 |
14.70 |
15.07 |
11.7M |
| 2023-02-03 |
14.74 |
14.94 |
14.52 |
14.88 |
9.6M |
| 2023-02-02 |
14.83 |
15.08 |
14.62 |
14.69 |
8.0M |
| 2023-02-01 |
14.53 |
14.88 |
14.53 |
14.83 |
7.2M |
| 2023-01-31 |
14.70 |
14.84 |
14.55 |
14.55 |
8.6M |
| 2023-01-30 |
14.48 |
14.91 |
14.31 |
14.79 |
19.7M |
| 2023-01-20 |
14.18 |
14.46 |
14.12 |
14.21 |
8.3M |
| 2023-01-19 |
13.80 |
14.27 |
13.79 |
14.23 |
10.7M |
| 2023-01-18 |
13.68 |
13.95 |
13.57 |
13.89 |
8.1M |
| 2023-01-17 |
13.50 |
13.81 |
13.46 |
13.62 |
6.7M |
| 2023-01-16 |
13.25 |
13.61 |
13.20 |
13.49 |
7.6M |
| 2023-01-13 |
13.24 |
13.26 |
13.05 |
13.13 |
4.0M |
| 2023-01-12 |
13.30 |
13.36 |
13.14 |
13.22 |
3.8M |
| 2023-01-11 |
13.56 |
13.64 |
13.23 |
13.25 |
6.5M |
| 2023-01-10 |
13.63 |
13.72 |
13.47 |
13.53 |
5.9M |
| 2023-01-09 |
13.77 |
13.84 |
13.66 |
13.67 |
5.7M |
| 2023-01-06 |
13.74 |
13.82 |
13.57 |
13.72 |
6.4M |
| 2023-01-05 |
13.68 |
13.85 |
13.65 |
13.77 |
6.7M |
| 2023-01-04 |
13.50 |
13.75 |
13.50 |
13.68 |
9.1M |
| 2023-01-03 |
12.86 |
13.58 |
12.79 |
13.55 |
12.5M |