| 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 |
18.10 |
18.69 |
17.80 |
18.04 |
1.9M |
| 2022-12-29 |
18.50 |
18.50 |
17.91 |
17.98 |
2.0M |
| 2022-12-28 |
19.03 |
19.05 |
18.21 |
18.31 |
2.4M |
| 2022-12-27 |
19.43 |
19.45 |
18.59 |
19.02 |
3.1M |
| 2022-12-26 |
18.19 |
19.65 |
18.11 |
19.39 |
5.5M |
| 2022-12-23 |
18.68 |
18.97 |
17.70 |
18.00 |
4.2M |
| 2022-12-22 |
19.59 |
19.79 |
18.81 |
19.00 |
3.4M |
| 2022-12-21 |
20.28 |
20.28 |
19.72 |
19.75 |
3.7M |
| 2022-12-20 |
19.62 |
20.50 |
19.20 |
20.33 |
5.3M |
| 2022-12-19 |
19.90 |
20.50 |
19.40 |
19.80 |
3.2M |
| 2022-12-16 |
20.65 |
20.65 |
19.81 |
20.01 |
4.9M |
| 2022-12-15 |
20.02 |
20.96 |
19.80 |
20.71 |
7.0M |
| 2022-12-14 |
19.95 |
20.58 |
19.95 |
20.02 |
3.2M |
| 2022-12-13 |
20.38 |
20.88 |
19.90 |
20.43 |
4.6M |
| 2022-12-12 |
20.17 |
21.22 |
19.69 |
20.41 |
6.2M |
| 2022-12-09 |
20.50 |
20.86 |
20.10 |
20.37 |
7.0M |
| 2022-12-08 |
20.07 |
21.60 |
19.47 |
21.10 |
11.9M |
| 2022-12-07 |
19.15 |
20.63 |
18.81 |
20.07 |
10.9M |
| 2022-12-06 |
19.70 |
19.73 |
18.88 |
19.13 |
9.9M |
| 2022-12-05 |
19.70 |
20.90 |
19.24 |
20.10 |
12.4M |
| 2022-12-02 |
19.67 |
21.99 |
19.22 |
20.37 |
18.1M |
| 2022-12-01 |
20.00 |
20.19 |
18.75 |
20.19 |
17.2M |
| 2022-11-30 |
16.73 |
18.35 |
16.56 |
18.35 |
5.0M |
| 2022-11-29 |
16.46 |
16.73 |
16.33 |
16.68 |
1.9M |
| 2022-11-28 |
16.17 |
16.46 |
15.92 |
16.40 |
1.8M |
| 2022-11-25 |
16.70 |
16.76 |
16.19 |
16.21 |
2.7M |
| 2022-11-24 |
16.47 |
16.93 |
16.33 |
16.68 |
2.6M |
| 2022-11-23 |
16.50 |
16.53 |
16.04 |
16.47 |
1.7M |
| 2022-11-22 |
16.55 |
16.75 |
16.35 |
16.42 |
1.5M |
| 2022-11-21 |
16.40 |
16.64 |
16.14 |
16.59 |
1.4M |
| 2022-11-18 |
16.73 |
16.95 |
16.30 |
16.36 |
1.6M |
| 2022-11-17 |
16.86 |
16.86 |
16.42 |
16.71 |
1.9M |
| 2022-11-16 |
16.90 |
16.95 |
16.56 |
16.83 |
2.2M |
| 2022-11-15 |
16.12 |
16.79 |
16.01 |
16.72 |
2.8M |
| 2022-11-14 |
16.35 |
16.73 |
15.95 |
16.09 |
3.3M |
| 2022-11-11 |
16.61 |
16.86 |
16.36 |
16.39 |
3.0M |
| 2022-11-10 |
16.39 |
16.50 |
16.19 |
16.36 |
2.0M |
| 2022-11-09 |
16.59 |
16.66 |
16.32 |
16.39 |
1.6M |
| 2022-11-08 |
16.70 |
16.70 |
16.30 |
16.55 |
1.5M |
| 2022-11-07 |
16.89 |
16.89 |
16.42 |
16.56 |
1.9M |
| 2022-11-04 |
16.24 |
16.68 |
16.04 |
16.58 |
2.7M |
| 2022-11-03 |
16.28 |
16.30 |
15.87 |
16.09 |
2.2M |
| 2022-11-02 |
15.96 |
16.22 |
15.68 |
16.03 |
2.3M |
| 2022-11-01 |
15.37 |
15.69 |
15.34 |
15.66 |
2.2M |
| 2022-10-31 |
14.70 |
15.50 |
14.70 |
15.33 |
2.7M |
| 2022-10-28 |
15.84 |
15.85 |
15.00 |
15.00 |
2.5M |
| 2022-10-27 |
16.10 |
16.44 |
15.86 |
16.00 |
2.7M |
| 2022-10-26 |
16.07 |
16.56 |
15.97 |
16.32 |
2.9M |
| 2022-10-25 |
16.00 |
16.35 |
15.54 |
16.07 |
2.6M |
| 2022-10-24 |
16.21 |
16.50 |
15.82 |
16.18 |
2.6M |
| 2022-10-21 |
16.60 |
16.70 |
16.17 |
16.21 |
2.8M |
| 2022-10-20 |
16.61 |
16.80 |
16.15 |
16.52 |
3.4M |
| 2022-10-19 |
16.98 |
17.00 |
16.66 |
16.77 |
2.2M |
| 2022-10-18 |
17.22 |
17.59 |
17.01 |
17.05 |
3.2M |
| 2022-10-17 |
17.10 |
17.38 |
17.02 |
17.21 |
2.7M |
| 2022-10-14 |
16.81 |
17.36 |
16.71 |
17.22 |
3.6M |
| 2022-10-13 |
16.91 |
17.04 |
16.57 |
16.75 |
2.8M |
| 2022-10-12 |
16.90 |
17.12 |
16.35 |
17.05 |
3.3M |
| 2022-10-11 |
16.96 |
17.30 |
16.56 |
17.02 |
3.3M |
| 2022-10-10 |
17.30 |
17.47 |
16.51 |
16.96 |
3.6M |
| 2022-09-30 |
18.44 |
18.53 |
17.14 |
17.24 |
5.1M |
| 2022-09-29 |
19.25 |
19.30 |
18.29 |
18.44 |
6.2M |
| 2022-09-28 |
19.60 |
20.98 |
19.44 |
19.44 |
6.3M |
| 2022-09-27 |
21.60 |
22.26 |
21.60 |
21.60 |
3.1M |
| 2022-09-26 |
26.55 |
26.55 |
24.00 |
24.00 |
3.4M |
| 2022-09-23 |
26.98 |
27.00 |
26.02 |
26.67 |
1.0M |
| 2022-09-22 |
27.21 |
27.21 |
26.63 |
26.98 |
0.7M |
| 2022-09-21 |
27.15 |
27.39 |
26.85 |
27.19 |
0.8M |
| 2022-09-20 |
27.44 |
27.49 |
27.00 |
27.15 |
0.8M |
| 2022-09-19 |
27.60 |
27.79 |
26.78 |
27.47 |
1.5M |
| 2022-09-16 |
28.39 |
28.73 |
27.79 |
27.97 |
1.5M |
| 2022-09-15 |
28.57 |
28.82 |
28.12 |
28.48 |
1.8M |
| 2022-09-14 |
28.50 |
28.79 |
27.80 |
28.66 |
2.3M |
| 2022-09-13 |
27.88 |
29.00 |
27.88 |
28.74 |
3.6M |
| 2022-09-09 |
27.20 |
28.44 |
26.88 |
27.88 |
2.2M |
| 2022-09-08 |
27.57 |
27.70 |
26.99 |
27.42 |
1.2M |
| 2022-09-07 |
28.40 |
28.40 |
27.26 |
27.50 |
2.2M |
| 2022-09-06 |
28.35 |
28.60 |
27.74 |
28.50 |
1.9M |
| 2022-09-05 |
28.68 |
28.98 |
27.90 |
28.16 |
1.4M |
| 2022-09-02 |
27.85 |
28.98 |
27.60 |
28.72 |
3.5M |
| 2022-09-01 |
27.92 |
28.10 |
27.31 |
27.85 |
1.1M |
| 2022-08-31 |
27.43 |
28.05 |
26.95 |
27.90 |
2.0M |
| 2022-08-30 |
28.66 |
28.66 |
27.22 |
27.43 |
2.5M |
| 2022-08-29 |
27.60 |
28.65 |
27.30 |
28.32 |
3.8M |
| 2022-08-26 |
27.32 |
27.94 |
27.30 |
27.54 |
1.9M |
| 2022-08-25 |
27.96 |
28.10 |
26.80 |
27.32 |
1.7M |
| 2022-08-24 |
28.16 |
28.30 |
27.40 |
27.70 |
1.4M |
| 2022-08-23 |
27.06 |
28.37 |
27.05 |
27.97 |
3.1M |
| 2022-08-22 |
28.01 |
28.01 |
26.40 |
27.06 |
2.9M |
| 2022-08-19 |
28.23 |
28.29 |
27.49 |
27.73 |
1.0M |
| 2022-08-18 |
28.28 |
28.43 |
28.01 |
28.23 |
1.0M |
| 2022-08-17 |
28.28 |
28.28 |
27.64 |
28.24 |
1.4M |
| 2022-08-16 |
28.43 |
28.58 |
28.01 |
28.25 |
1.1M |
| 2022-08-15 |
28.87 |
29.20 |
27.81 |
28.33 |
2.1M |
| 2022-08-12 |
29.25 |
29.34 |
28.22 |
28.90 |
1.6M |
| 2022-08-11 |
29.53 |
29.99 |
28.70 |
29.03 |
1.4M |
| 2022-08-10 |
30.07 |
30.25 |
29.40 |
29.50 |
1.3M |
| 2022-08-09 |
30.20 |
30.42 |
29.92 |
30.03 |
1.6M |
| 2022-08-08 |
29.20 |
30.44 |
29.20 |
30.20 |
2.7M |
| 2022-08-05 |
28.16 |
29.28 |
28.00 |
29.06 |
1.6M |
| 2022-08-04 |
28.00 |
28.11 |
27.39 |
28.05 |
1.6M |
| 2022-08-03 |
28.43 |
29.36 |
27.60 |
27.90 |
2.1M |
| 2022-08-02 |
29.00 |
29.60 |
28.20 |
28.45 |
1.7M |
| 2022-08-01 |
30.40 |
30.45 |
29.16 |
29.62 |
1.1M |
| 2022-07-29 |
29.90 |
30.48 |
29.87 |
29.99 |
0.9M |
| 2022-07-28 |
30.50 |
30.51 |
29.71 |
29.90 |
2.1M |
| 2022-07-27 |
29.98 |
30.46 |
29.80 |
30.19 |
1.9M |
| 2022-07-26 |
28.89 |
30.05 |
28.57 |
29.98 |
2.9M |
| 2022-07-25 |
28.90 |
29.19 |
28.14 |
28.89 |
1.6M |
| 2022-07-22 |
29.74 |
29.89 |
28.78 |
28.78 |
2.0M |
| 2022-07-21 |
29.73 |
30.09 |
28.77 |
29.74 |
2.2M |
| 2022-07-20 |
31.91 |
32.20 |
29.00 |
29.73 |
3.3M |
| 2022-07-19 |
32.77 |
33.23 |
31.67 |
32.04 |
1.7M |
| 2022-07-18 |
31.73 |
33.09 |
31.73 |
32.75 |
2.6M |
| 2022-07-15 |
31.76 |
32.09 |
31.30 |
31.67 |
1.1M |
| 2022-07-14 |
32.00 |
32.28 |
31.68 |
32.09 |
0.9M |
| 2022-07-13 |
32.27 |
32.58 |
31.70 |
32.05 |
1.0M |
| 2022-07-12 |
32.47 |
32.95 |
32.08 |
32.40 |
2.7M |
| 2022-07-11 |
31.49 |
32.50 |
31.00 |
32.21 |
2.0M |
| 2022-07-08 |
32.10 |
32.25 |
31.00 |
31.49 |
2.3M |
| 2022-07-07 |
31.22 |
32.78 |
31.00 |
32.31 |
4.6M |
| 2022-07-06 |
30.57 |
31.33 |
29.91 |
31.17 |
3.9M |
| 2022-07-05 |
29.76 |
30.83 |
29.60 |
30.53 |
2.3M |
| 2022-07-04 |
29.65 |
30.05 |
29.10 |
29.58 |
2.7M |
| 2022-07-01 |
27.65 |
29.78 |
27.37 |
29.75 |
4.0M |
| 2022-06-30 |
27.20 |
27.74 |
26.80 |
27.42 |
1.7M |
| 2022-06-29 |
27.96 |
28.15 |
26.96 |
26.96 |
2.0M |
| 2022-06-28 |
28.13 |
28.31 |
27.91 |
28.18 |
1.4M |
| 2022-06-27 |
28.25 |
28.58 |
27.68 |
28.02 |
2.0M |
| 2022-06-24 |
27.10 |
28.10 |
27.02 |
27.83 |
1.7M |
| 2022-06-23 |
26.13 |
27.30 |
26.13 |
27.16 |
1.8M |
| 2022-06-22 |
26.26 |
26.98 |
26.01 |
26.29 |
2.7M |
| 2022-06-21 |
27.20 |
27.87 |
26.56 |
26.64 |
1.6M |
| 2022-06-20 |
26.51 |
27.77 |
26.51 |
27.14 |
1.4M |
| 2022-06-17 |
26.50 |
26.79 |
26.21 |
26.49 |
1.4M |
| 2022-06-16 |
26.49 |
26.88 |
26.27 |
26.53 |
1.4M |
| 2022-06-15 |
26.70 |
27.07 |
26.22 |
26.49 |
1.5M |
| 2022-06-14 |
26.55 |
26.86 |
26.01 |
26.58 |
1.2M |
| 2022-06-13 |
27.68 |
27.68 |
26.16 |
26.56 |
2.3M |
| 2022-06-10 |
25.98 |
28.05 |
25.98 |
27.30 |
2.0M |
| 2022-06-09 |
26.66 |
27.35 |
26.04 |
26.04 |
1.4M |
| 2022-06-08 |
28.10 |
28.16 |
26.42 |
26.99 |
2.4M |
| 2022-06-07 |
28.99 |
28.99 |
27.51 |
27.95 |
1.4M |
| 2022-06-06 |
29.24 |
29.30 |
28.49 |
28.69 |
1.8M |
| 2022-06-02 |
28.08 |
29.39 |
28.08 |
29.10 |
2.3M |
| 2022-06-01 |
28.05 |
28.78 |
28.00 |
28.07 |
1.5M |
| 2022-05-31 |
27.73 |
28.25 |
27.73 |
28.14 |
1.6M |
| 2022-05-30 |
27.73 |
28.09 |
27.46 |
27.79 |
1.5M |
| 2022-05-27 |
28.23 |
28.23 |
27.46 |
27.65 |
1.4M |
| 2022-05-26 |
28.91 |
28.97 |
27.80 |
28.03 |
2.5M |
| 2022-05-25 |
27.90 |
29.05 |
27.69 |
28.92 |
1.9M |
| 2022-05-24 |
28.51 |
28.99 |
27.90 |
27.94 |
2.3M |
| 2022-05-23 |
26.85 |
28.19 |
26.84 |
28.19 |
2.9M |
| 2022-05-20 |
26.96 |
27.08 |
26.50 |
26.84 |
1.2M |
| 2022-05-19 |
26.86 |
27.28 |
26.20 |
26.91 |
4.3M |
| 2022-05-18 |
25.35 |
27.10 |
25.14 |
26.86 |
4.1M |
| 2022-05-17 |
25.00 |
25.22 |
24.75 |
25.14 |
1.3M |
| 2022-05-16 |
24.95 |
25.19 |
24.10 |
24.99 |
1.2M |
| 2022-05-13 |
24.44 |
24.96 |
24.44 |
24.86 |
0.9M |
| 2022-05-12 |
24.40 |
24.64 |
23.90 |
24.44 |
0.8M |
| 2022-05-11 |
24.65 |
24.80 |
24.40 |
24.42 |
0.8M |
| 2022-05-10 |
24.68 |
25.03 |
24.43 |
24.65 |
0.8M |
| 2022-05-09 |
24.20 |
24.96 |
23.85 |
24.68 |
0.9M |
| 2022-05-06 |
23.97 |
24.26 |
23.38 |
24.14 |
1.0M |
| 2022-05-05 |
24.00 |
24.50 |
23.71 |
24.05 |
1.5M |
| 2022-04-29 |
23.80 |
24.05 |
23.51 |
23.85 |
1.7M |
| 2022-04-28 |
24.70 |
24.81 |
23.40 |
23.79 |
2.6M |
| 2022-04-27 |
23.81 |
24.98 |
23.13 |
24.88 |
2.7M |
| 2022-04-26 |
24.29 |
24.68 |
23.70 |
23.81 |
1.5M |
| 2022-04-25 |
25.70 |
25.70 |
23.09 |
24.80 |
3.2M |
| 2022-04-22 |
24.95 |
25.98 |
24.00 |
25.66 |
2.5M |
| 2022-04-21 |
25.61 |
25.90 |
23.81 |
24.90 |
2.5M |
| 2022-04-20 |
26.43 |
26.60 |
25.53 |
25.84 |
1.8M |
| 2022-04-19 |
27.18 |
27.22 |
26.50 |
26.58 |
1.1M |
| 2022-04-18 |
26.88 |
26.97 |
26.42 |
26.81 |
1.2M |
| 2022-04-15 |
26.43 |
26.75 |
26.03 |
26.55 |
1.2M |
| 2022-04-14 |
26.34 |
26.80 |
26.34 |
26.48 |
1.6M |
| 2022-04-13 |
26.07 |
26.40 |
25.50 |
26.29 |
1.6M |
| 2022-04-12 |
26.32 |
26.48 |
25.35 |
26.07 |
0.9M |
| 2022-04-11 |
26.87 |
27.40 |
26.00 |
26.06 |
2.4M |
| 2022-04-08 |
25.60 |
26.76 |
25.22 |
26.74 |
2.9M |
| 2022-04-07 |
26.00 |
26.32 |
25.30 |
25.49 |
0.8M |
| 2022-04-06 |
25.74 |
26.25 |
25.50 |
26.04 |
0.8M |
| 2022-04-01 |
26.00 |
26.15 |
25.80 |
25.99 |
1.1M |
| 2022-03-31 |
26.09 |
26.14 |
25.70 |
26.00 |
1.2M |
| 2022-03-30 |
26.00 |
26.36 |
25.50 |
26.08 |
1.6M |
| 2022-03-29 |
26.26 |
26.26 |
25.60 |
25.85 |
0.9M |
| 2022-03-28 |
26.18 |
26.47 |
25.85 |
26.10 |
1.2M |
| 2022-03-25 |
26.80 |
27.00 |
26.11 |
26.39 |
2.1M |
| 2022-03-24 |
26.80 |
27.00 |
26.30 |
26.80 |
1.8M |
| 2022-03-23 |
26.31 |
26.78 |
26.10 |
26.65 |
1.9M |
| 2022-03-22 |
25.78 |
26.43 |
25.00 |
26.35 |
3.1M |
| 2022-03-21 |
25.99 |
26.18 |
25.62 |
25.68 |
1.1M |
| 2022-03-18 |
25.80 |
26.04 |
25.14 |
25.99 |
1.8M |
| 2022-03-17 |
26.09 |
26.58 |
25.80 |
25.88 |
3.3M |
| 2022-03-16 |
25.25 |
26.29 |
24.68 |
26.09 |
4.0M |
| 2022-03-15 |
25.05 |
25.21 |
23.61 |
24.86 |
4.8M |
| 2022-03-14 |
25.41 |
25.45 |
24.41 |
24.60 |
1.7M |
| 2022-03-11 |
25.56 |
25.69 |
24.83 |
25.46 |
2.3M |
| 2022-03-10 |
25.91 |
26.07 |
25.36 |
25.49 |
2.1M |
| 2022-03-09 |
25.68 |
25.72 |
24.10 |
25.55 |
3.2M |
| 2022-03-08 |
26.73 |
26.78 |
25.07 |
25.55 |
1.9M |
| 2022-03-07 |
26.88 |
27.19 |
26.18 |
26.45 |
1.6M |
| 2022-03-04 |
26.74 |
27.80 |
26.61 |
26.81 |
2.8M |
| 2022-03-03 |
25.59 |
26.99 |
25.19 |
26.74 |
3.0M |
| 2022-03-02 |
25.88 |
25.88 |
25.30 |
25.50 |
1.1M |
| 2022-03-01 |
25.69 |
25.75 |
25.31 |
25.59 |
1.2M |
| 2022-02-28 |
25.17 |
25.84 |
25.17 |
25.64 |
1.2M |
| 2022-02-25 |
25.91 |
26.29 |
25.40 |
25.72 |
2.2M |
| 2022-02-24 |
26.06 |
26.65 |
25.18 |
25.75 |
3.3M |
| 2022-02-23 |
25.56 |
26.50 |
25.56 |
26.25 |
2.3M |
| 2022-02-22 |
25.62 |
25.84 |
25.09 |
25.35 |
1.7M |
| 2022-02-21 |
25.29 |
25.94 |
25.27 |
25.68 |
2.0M |
| 2022-02-18 |
25.07 |
25.69 |
24.85 |
25.30 |
1.9M |
| 2022-02-17 |
24.47 |
25.37 |
24.10 |
25.06 |
3.1M |
| 2022-02-16 |
23.23 |
25.55 |
22.67 |
24.56 |
3.9M |
| 2022-02-15 |
23.40 |
23.40 |
23.02 |
23.23 |
1.2M |
| 2022-02-14 |
23.45 |
23.66 |
23.06 |
23.45 |
1.5M |
| 2022-02-11 |
23.38 |
23.74 |
22.96 |
23.45 |
2.7M |
| 2022-02-10 |
23.35 |
23.40 |
22.70 |
23.36 |
1.5M |
| 2022-02-09 |
23.25 |
23.59 |
22.40 |
23.35 |
2.1M |
| 2022-02-08 |
23.37 |
23.69 |
23.21 |
23.37 |
1.1M |
| 2022-02-07 |
24.31 |
24.99 |
23.09 |
23.28 |
2.1M |
| 2022-01-28 |
23.45 |
24.53 |
22.75 |
24.28 |
2.5M |
| 2022-01-27 |
24.45 |
24.48 |
23.20 |
23.48 |
2.3M |
| 2022-01-26 |
24.23 |
24.39 |
23.82 |
24.27 |
1.7M |
| 2022-01-25 |
24.41 |
25.20 |
24.13 |
24.20 |
1.9M |
| 2022-01-24 |
23.95 |
24.79 |
23.73 |
24.65 |
2.2M |
| 2022-01-21 |
24.20 |
24.29 |
23.00 |
24.01 |
2.3M |
| 2022-01-20 |
25.20 |
25.37 |
23.89 |
24.00 |
2.8M |
| 2022-01-19 |
25.93 |
25.93 |
24.80 |
25.12 |
2.4M |
| 2022-01-18 |
26.49 |
26.49 |
25.65 |
26.02 |
3.2M |
| 2022-01-17 |
26.91 |
27.25 |
26.17 |
26.49 |
2.1M |
| 2022-01-14 |
26.27 |
27.28 |
25.81 |
26.60 |
2.5M |
| 2022-01-13 |
26.61 |
26.70 |
25.60 |
26.22 |
2.1M |
| 2022-01-12 |
26.20 |
26.89 |
25.97 |
26.31 |
2.5M |
| 2022-01-11 |
26.70 |
27.08 |
25.68 |
26.10 |
3.5M |
| 2022-01-10 |
26.59 |
27.18 |
26.09 |
26.75 |
3.5M |
| 2022-01-07 |
25.80 |
27.21 |
24.94 |
26.67 |
5.8M |
| 2022-01-06 |
24.21 |
26.10 |
23.98 |
25.68 |
5.8M |
| 2022-01-05 |
23.81 |
24.69 |
23.61 |
23.96 |
4.6M |
| 2022-01-04 |
23.47 |
24.00 |
22.86 |
23.90 |
5.6M |