| 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 |
15.05 |
15.09 |
14.81 |
15.00 |
2.0M |
| 2022-12-29 |
14.87 |
15.03 |
14.76 |
14.89 |
1.6M |
| 2022-12-28 |
14.99 |
15.02 |
14.81 |
14.97 |
1.5M |
| 2022-12-27 |
14.93 |
15.08 |
14.71 |
15.02 |
2.2M |
| 2022-12-26 |
14.45 |
14.84 |
14.40 |
14.79 |
2.0M |
| 2022-12-23 |
14.38 |
14.55 |
14.22 |
14.55 |
2.5M |
| 2022-12-22 |
14.58 |
15.03 |
14.47 |
14.57 |
3.4M |
| 2022-12-21 |
14.62 |
14.77 |
14.38 |
14.60 |
2.2M |
| 2022-12-20 |
14.58 |
14.82 |
14.41 |
14.68 |
2.9M |
| 2022-12-19 |
14.90 |
15.05 |
14.49 |
14.65 |
3.6M |
| 2022-12-16 |
15.20 |
15.26 |
14.85 |
14.96 |
2.8M |
| 2022-12-15 |
15.03 |
15.28 |
15.02 |
15.26 |
2.4M |
| 2022-12-14 |
15.00 |
15.40 |
14.98 |
15.13 |
3.5M |
| 2022-12-13 |
15.12 |
15.22 |
14.99 |
15.08 |
2.7M |
| 2022-12-12 |
15.08 |
15.29 |
14.77 |
15.19 |
4.0M |
| 2022-12-09 |
15.05 |
15.12 |
14.89 |
15.10 |
4.5M |
| 2022-12-08 |
15.33 |
15.44 |
14.96 |
15.13 |
4.4M |
| 2022-12-07 |
15.45 |
15.54 |
15.30 |
15.32 |
2.9M |
| 2022-12-06 |
15.30 |
15.64 |
15.05 |
15.53 |
5.1M |
| 2022-12-05 |
15.80 |
16.00 |
15.20 |
15.32 |
8.3M |
| 2022-12-02 |
15.82 |
16.02 |
15.65 |
15.80 |
4.1M |
| 2022-12-01 |
16.14 |
16.32 |
15.77 |
15.91 |
5.9M |
| 2022-11-30 |
15.88 |
16.24 |
15.86 |
16.07 |
3.9M |
| 2022-11-29 |
15.92 |
16.10 |
15.77 |
15.91 |
4.5M |
| 2022-11-28 |
15.57 |
15.97 |
15.55 |
15.95 |
4.4M |
| 2022-11-25 |
16.11 |
16.26 |
15.86 |
15.88 |
3.9M |
| 2022-11-24 |
16.45 |
16.58 |
16.16 |
16.29 |
2.4M |
| 2022-11-23 |
16.43 |
16.43 |
15.97 |
16.33 |
4.1M |
| 2022-11-22 |
16.72 |
16.86 |
16.10 |
16.46 |
6.2M |
| 2022-11-21 |
16.65 |
16.86 |
16.29 |
16.83 |
4.7M |
| 2022-11-18 |
16.94 |
17.04 |
16.49 |
16.76 |
5.5M |
| 2022-11-17 |
17.18 |
17.19 |
16.87 |
17.04 |
4.3M |
| 2022-11-16 |
17.45 |
17.80 |
17.13 |
17.29 |
5.6M |
| 2022-11-15 |
16.95 |
17.56 |
16.95 |
17.50 |
4.5M |
| 2022-11-14 |
17.54 |
17.69 |
17.00 |
17.12 |
5.7M |
| 2022-11-11 |
17.68 |
17.98 |
17.42 |
17.76 |
6.9M |
| 2022-11-10 |
16.91 |
17.61 |
16.89 |
17.41 |
8.3M |
| 2022-11-09 |
18.00 |
18.33 |
17.70 |
17.79 |
5.5M |
| 2022-11-08 |
18.44 |
18.55 |
17.60 |
18.00 |
7.1M |
| 2022-11-07 |
18.96 |
19.12 |
18.30 |
18.50 |
7.8M |
| 2022-11-04 |
18.23 |
18.88 |
18.20 |
18.84 |
7.5M |
| 2022-11-03 |
17.40 |
18.34 |
17.33 |
18.23 |
7.3M |
| 2022-11-02 |
17.45 |
17.66 |
17.12 |
17.59 |
6.3M |
| 2022-11-01 |
16.79 |
17.45 |
16.69 |
17.43 |
7.0M |
| 2022-10-31 |
17.15 |
17.15 |
16.51 |
16.70 |
8.2M |
| 2022-10-28 |
18.06 |
18.20 |
16.77 |
16.98 |
13.9M |
| 2022-10-27 |
18.20 |
18.86 |
18.05 |
18.22 |
9.2M |
| 2022-10-26 |
19.28 |
19.28 |
17.95 |
18.12 |
20.6M |
| 2022-10-25 |
19.80 |
19.94 |
19.06 |
19.62 |
13.5M |
| 2022-10-24 |
21.59 |
22.25 |
19.00 |
20.30 |
26.2M |
| 2022-10-21 |
20.20 |
21.80 |
20.04 |
21.61 |
14.4M |
| 2022-10-20 |
20.14 |
20.34 |
19.75 |
19.99 |
6.3M |
| 2022-10-19 |
20.80 |
20.87 |
20.06 |
20.15 |
8.3M |
| 2022-10-18 |
20.80 |
21.49 |
20.65 |
20.97 |
11.1M |
| 2022-10-17 |
20.01 |
20.76 |
19.90 |
20.39 |
7.8M |
| 2022-10-14 |
20.24 |
20.40 |
19.85 |
20.19 |
9.2M |
| 2022-10-13 |
19.42 |
20.47 |
19.16 |
20.30 |
10.1M |
| 2022-10-12 |
19.33 |
19.98 |
18.75 |
19.52 |
7.6M |
| 2022-10-11 |
18.92 |
19.60 |
18.81 |
19.46 |
5.4M |
| 2022-10-10 |
18.60 |
19.57 |
18.59 |
18.84 |
6.5M |
| 2022-09-30 |
19.15 |
19.20 |
18.35 |
18.59 |
7.1M |
| 2022-09-29 |
19.19 |
19.37 |
18.85 |
19.06 |
7.0M |
| 2022-09-28 |
19.94 |
20.45 |
19.00 |
19.03 |
9.6M |
| 2022-09-27 |
19.30 |
20.45 |
19.30 |
20.06 |
9.6M |
| 2022-09-26 |
19.09 |
19.83 |
18.55 |
19.30 |
10.3M |
| 2022-09-23 |
20.58 |
20.58 |
19.15 |
19.35 |
11.2M |
| 2022-09-22 |
19.69 |
20.62 |
19.65 |
20.59 |
11.4M |
| 2022-09-21 |
19.38 |
20.38 |
19.35 |
19.94 |
9.5M |
| 2022-09-20 |
19.49 |
20.02 |
19.31 |
19.50 |
8.5M |
| 2022-09-19 |
19.22 |
19.76 |
19.00 |
19.29 |
8.5M |
| 2022-09-16 |
19.59 |
19.90 |
18.68 |
19.22 |
10.6M |
| 2022-09-15 |
20.55 |
20.59 |
19.31 |
19.72 |
13.7M |
| 2022-09-14 |
20.20 |
21.00 |
20.00 |
20.54 |
12.0M |
| 2022-09-13 |
20.10 |
20.96 |
20.10 |
20.66 |
14.8M |
| 2022-09-09 |
20.38 |
21.45 |
19.66 |
19.97 |
19.2M |
| 2022-09-08 |
20.30 |
21.13 |
20.30 |
20.51 |
15.2M |
| 2022-09-07 |
19.17 |
21.94 |
19.03 |
20.66 |
25.4M |
| 2022-09-06 |
18.80 |
19.66 |
18.51 |
19.28 |
18.9M |
| 2022-09-05 |
18.74 |
19.28 |
18.03 |
19.04 |
19.8M |
| 2022-09-02 |
18.35 |
18.71 |
18.00 |
18.37 |
11.9M |
| 2022-09-01 |
18.85 |
19.09 |
17.92 |
18.52 |
14.6M |
| 2022-08-31 |
19.99 |
20.28 |
18.48 |
18.84 |
24.2M |
| 2022-08-30 |
19.77 |
20.58 |
19.18 |
19.91 |
40.9M |
| 2022-08-29 |
15.98 |
19.42 |
15.91 |
19.42 |
43.3M |
| 2022-08-26 |
15.75 |
16.50 |
15.60 |
16.18 |
9.0M |
| 2022-08-25 |
15.43 |
16.03 |
15.25 |
15.71 |
5.1M |
| 2022-08-24 |
16.00 |
16.17 |
15.31 |
15.35 |
5.5M |
| 2022-08-23 |
15.92 |
16.14 |
15.76 |
15.96 |
3.4M |
| 2022-08-22 |
15.96 |
16.23 |
15.78 |
15.96 |
3.6M |
| 2022-08-19 |
16.17 |
16.23 |
15.75 |
15.89 |
4.1M |
| 2022-08-18 |
16.17 |
16.23 |
15.88 |
16.03 |
4.3M |
| 2022-08-17 |
16.37 |
16.53 |
16.03 |
16.16 |
5.3M |
| 2022-08-16 |
15.85 |
16.50 |
15.80 |
16.23 |
9.2M |
| 2022-08-15 |
15.97 |
15.97 |
15.46 |
15.78 |
4.2M |
| 2022-08-12 |
16.11 |
16.24 |
15.75 |
15.85 |
4.6M |
| 2022-08-11 |
16.16 |
16.25 |
15.81 |
16.13 |
6.7M |
| 2022-08-10 |
15.81 |
16.18 |
15.65 |
15.96 |
5.0M |
| 2022-08-09 |
15.14 |
16.26 |
14.94 |
16.03 |
9.7M |
| 2022-08-08 |
15.02 |
15.27 |
14.95 |
15.03 |
3.8M |
| 2022-08-05 |
15.07 |
15.16 |
14.80 |
15.03 |
2.4M |
| 2022-08-04 |
14.89 |
15.12 |
14.63 |
14.94 |
2.4M |
| 2022-08-03 |
15.18 |
15.61 |
14.86 |
14.90 |
3.3M |
| 2022-08-02 |
15.29 |
15.38 |
14.66 |
15.19 |
5.1M |
| 2022-08-01 |
15.21 |
15.48 |
15.17 |
15.43 |
3.3M |
| 2022-07-29 |
15.36 |
15.48 |
15.20 |
15.32 |
2.9M |
| 2022-07-28 |
15.18 |
15.50 |
15.08 |
15.24 |
3.3M |
| 2022-07-27 |
15.00 |
15.23 |
14.88 |
15.05 |
2.0M |
| 2022-07-26 |
14.83 |
15.10 |
14.68 |
15.09 |
2.3M |
| 2022-07-25 |
15.01 |
15.11 |
14.70 |
14.90 |
3.6M |
| 2022-07-22 |
15.37 |
15.47 |
14.84 |
15.06 |
3.5M |
| 2022-07-21 |
15.33 |
15.53 |
15.23 |
15.27 |
3.5M |
| 2022-07-20 |
15.26 |
15.55 |
15.18 |
15.30 |
3.2M |
| 2022-07-19 |
15.38 |
15.46 |
15.13 |
15.25 |
3.8M |
| 2022-07-18 |
14.70 |
15.65 |
14.67 |
15.37 |
6.7M |
| 2022-07-15 |
15.08 |
15.15 |
14.72 |
14.78 |
3.4M |
| 2022-07-14 |
15.07 |
15.36 |
14.88 |
14.92 |
3.3M |
| 2022-07-13 |
14.81 |
15.13 |
14.45 |
15.03 |
3.5M |
| 2022-07-12 |
15.15 |
15.20 |
14.70 |
14.73 |
2.3M |
| 2022-07-11 |
15.12 |
15.27 |
14.83 |
15.17 |
2.0M |
| 2022-07-08 |
15.10 |
15.37 |
14.91 |
15.11 |
1.8M |
| 2022-07-07 |
15.01 |
15.36 |
14.98 |
15.19 |
1.9M |
| 2022-07-06 |
15.07 |
15.18 |
14.90 |
15.08 |
3.0M |
| 2022-07-05 |
15.40 |
15.42 |
14.96 |
15.11 |
2.4M |
| 2022-07-04 |
14.93 |
15.37 |
14.70 |
15.37 |
4.0M |
| 2022-07-01 |
15.01 |
15.10 |
14.77 |
15.00 |
3.1M |
| 2022-06-30 |
14.95 |
15.19 |
14.80 |
14.96 |
3.4M |
| 2022-06-29 |
15.16 |
15.35 |
14.80 |
14.94 |
3.3M |
| 2022-06-28 |
14.79 |
15.30 |
14.53 |
15.22 |
4.6M |
| 2022-06-27 |
14.65 |
14.90 |
14.65 |
14.79 |
3.2M |
| 2022-06-24 |
14.46 |
14.85 |
14.41 |
14.65 |
3.1M |
| 2022-06-23 |
13.83 |
14.47 |
13.81 |
14.43 |
3.9M |
| 2022-06-22 |
14.40 |
14.40 |
13.75 |
13.77 |
3.2M |
| 2022-06-21 |
14.48 |
14.57 |
14.16 |
14.32 |
2.0M |
| 2022-06-20 |
14.38 |
14.73 |
14.21 |
14.48 |
2.6M |
| 2022-06-17 |
14.27 |
14.53 |
14.09 |
14.38 |
2.2M |
| 2022-06-16 |
14.42 |
14.58 |
14.27 |
14.29 |
2.8M |
| 2022-06-15 |
14.89 |
14.89 |
14.24 |
14.34 |
4.1M |
| 2022-06-14 |
14.67 |
14.76 |
13.97 |
14.74 |
3.5M |
| 2022-06-13 |
14.60 |
14.82 |
14.43 |
14.67 |
3.1M |
| 2022-06-10 |
14.29 |
14.70 |
14.13 |
14.67 |
3.2M |
| 2022-06-09 |
14.53 |
14.65 |
14.30 |
14.37 |
1.7M |
| 2022-06-08 |
14.56 |
14.86 |
14.42 |
14.65 |
2.4M |
| 2022-06-07 |
14.66 |
14.73 |
14.39 |
14.57 |
1.9M |
| 2022-06-06 |
14.66 |
14.91 |
14.50 |
14.72 |
3.0M |
| 2022-06-02 |
14.36 |
14.73 |
14.25 |
14.65 |
2.6M |
| 2022-06-01 |
14.40 |
14.43 |
14.11 |
14.38 |
2.4M |
| 2022-05-31 |
13.91 |
14.39 |
13.79 |
14.30 |
4.6M |
| 2022-05-30 |
14.38 |
14.38 |
13.79 |
13.93 |
2.9M |
| 2022-05-27 |
14.20 |
14.40 |
14.00 |
14.18 |
2.5M |
| 2022-05-26 |
13.72 |
14.15 |
13.52 |
14.09 |
2.5M |
| 2022-05-25 |
13.68 |
13.84 |
13.40 |
13.65 |
1.7M |
| 2022-05-24 |
13.87 |
14.47 |
13.62 |
13.62 |
3.1M |
| 2022-05-23 |
13.89 |
14.02 |
13.61 |
13.91 |
2.1M |
| 2022-05-20 |
13.67 |
14.09 |
13.65 |
13.88 |
2.1M |
| 2022-05-19 |
13.59 |
13.73 |
13.36 |
13.65 |
1.8M |
| 2022-05-18 |
13.76 |
14.00 |
13.59 |
13.64 |
1.2M |
| 2022-05-17 |
13.65 |
13.85 |
13.41 |
13.81 |
1.5M |
| 2022-05-16 |
13.73 |
14.05 |
13.52 |
13.65 |
1.6M |
| 2022-05-13 |
13.69 |
14.02 |
13.63 |
13.71 |
2.1M |
| 2022-05-12 |
13.59 |
13.79 |
13.46 |
13.61 |
2.1M |
| 2022-05-11 |
13.46 |
13.87 |
13.40 |
13.50 |
2.6M |
| 2022-05-10 |
13.19 |
13.57 |
13.03 |
13.50 |
3.0M |
| 2022-05-09 |
13.33 |
13.53 |
13.14 |
13.23 |
2.1M |
| 2022-05-06 |
13.40 |
13.68 |
13.13 |
13.27 |
2.6M |
| 2022-05-05 |
12.99 |
14.05 |
12.92 |
13.65 |
3.9M |
| 2022-04-29 |
12.28 |
13.05 |
12.23 |
12.91 |
2.6M |
| 2022-04-28 |
12.38 |
12.48 |
12.04 |
12.31 |
2.0M |
| 2022-04-27 |
11.67 |
12.50 |
11.36 |
12.48 |
4.1M |
| 2022-04-26 |
12.53 |
12.53 |
11.44 |
11.76 |
6.3M |
| 2022-04-25 |
13.55 |
13.55 |
12.50 |
12.50 |
3.1M |
| 2022-04-22 |
13.75 |
13.76 |
13.29 |
13.59 |
2.3M |
| 2022-04-21 |
14.30 |
14.55 |
13.82 |
13.85 |
2.0M |
| 2022-04-20 |
14.71 |
14.79 |
14.26 |
14.27 |
1.3M |
| 2022-04-19 |
14.58 |
14.77 |
14.47 |
14.72 |
0.9M |
| 2022-04-18 |
14.55 |
14.73 |
14.28 |
14.62 |
1.9M |
| 2022-04-15 |
15.02 |
15.05 |
14.56 |
14.70 |
2.6M |
| 2022-04-14 |
14.38 |
15.15 |
14.06 |
14.90 |
5.6M |
| 2022-04-13 |
14.00 |
14.48 |
13.81 |
14.44 |
3.6M |
| 2022-04-12 |
13.54 |
14.10 |
13.36 |
14.10 |
2.3M |
| 2022-04-11 |
14.27 |
14.28 |
13.54 |
13.55 |
2.9M |
| 2022-04-08 |
13.37 |
14.20 |
13.33 |
14.18 |
3.5M |
| 2022-04-07 |
13.75 |
13.78 |
13.29 |
13.30 |
1.8M |
| 2022-04-06 |
14.27 |
14.30 |
13.53 |
13.70 |
3.2M |
| 2022-04-01 |
14.01 |
14.38 |
13.88 |
14.30 |
2.1M |
| 2022-03-31 |
13.80 |
14.15 |
13.70 |
14.13 |
1.4M |
| 2022-03-30 |
13.50 |
13.86 |
13.50 |
13.86 |
2.5M |
| 2022-03-29 |
14.16 |
14.16 |
13.44 |
13.51 |
1.8M |
| 2022-03-28 |
13.59 |
13.82 |
13.39 |
13.60 |
1.8M |
| 2022-03-25 |
13.94 |
14.09 |
13.60 |
13.60 |
1.4M |
| 2022-03-24 |
14.75 |
14.75 |
13.87 |
13.93 |
2.1M |
| 2022-03-23 |
14.42 |
14.55 |
14.01 |
14.31 |
3.1M |
| 2022-03-22 |
13.84 |
14.90 |
13.65 |
14.27 |
4.8M |
| 2022-03-21 |
13.88 |
14.00 |
13.70 |
13.74 |
1.8M |
| 2022-03-18 |
13.81 |
13.95 |
13.68 |
13.88 |
1.6M |
| 2022-03-17 |
13.42 |
14.13 |
13.41 |
13.88 |
3.1M |
| 2022-03-16 |
13.20 |
13.43 |
12.60 |
13.42 |
3.0M |
| 2022-03-15 |
13.90 |
13.90 |
13.00 |
13.01 |
2.9M |
| 2022-03-14 |
14.00 |
14.00 |
13.71 |
13.73 |
2.1M |
| 2022-03-11 |
13.69 |
13.96 |
13.41 |
13.93 |
2.6M |
| 2022-03-10 |
13.72 |
13.96 |
13.55 |
13.86 |
3.1M |
| 2022-03-09 |
13.69 |
13.95 |
13.00 |
13.48 |
4.6M |
| 2022-03-08 |
14.21 |
14.34 |
13.62 |
13.69 |
4.1M |
| 2022-03-07 |
14.62 |
14.70 |
14.15 |
14.23 |
2.4M |
| 2022-03-04 |
14.85 |
15.03 |
14.60 |
14.70 |
2.7M |
| 2022-03-03 |
15.39 |
15.43 |
14.90 |
14.95 |
3.3M |
| 2022-03-02 |
15.82 |
15.86 |
15.06 |
15.25 |
5.0M |
| 2022-03-01 |
16.14 |
16.29 |
15.76 |
15.84 |
2.3M |
| 2022-02-28 |
15.97 |
16.15 |
15.69 |
16.09 |
2.3M |
| 2022-02-25 |
15.64 |
16.21 |
15.64 |
15.97 |
2.3M |
| 2022-02-24 |
16.02 |
16.15 |
15.48 |
15.68 |
3.7M |
| 2022-02-23 |
15.72 |
16.46 |
15.65 |
16.08 |
2.9M |
| 2022-02-22 |
16.03 |
16.03 |
15.60 |
15.74 |
2.2M |
| 2022-02-21 |
16.15 |
16.27 |
16.01 |
16.08 |
2.1M |
| 2022-02-18 |
15.93 |
16.29 |
15.75 |
16.16 |
2.1M |
| 2022-02-17 |
16.20 |
16.38 |
15.95 |
16.02 |
2.5M |
| 2022-02-16 |
16.52 |
16.78 |
16.17 |
16.31 |
2.0M |
| 2022-02-15 |
16.32 |
16.60 |
15.80 |
16.46 |
2.4M |
| 2022-02-14 |
16.35 |
16.69 |
16.29 |
16.51 |
2.7M |
| 2022-02-11 |
16.88 |
17.00 |
16.33 |
16.52 |
4.0M |
| 2022-02-10 |
16.76 |
16.96 |
16.64 |
16.88 |
2.9M |
| 2022-02-09 |
16.81 |
16.97 |
16.57 |
16.86 |
3.7M |
| 2022-02-08 |
16.98 |
17.01 |
16.30 |
16.86 |
6.7M |
| 2022-02-07 |
15.83 |
17.20 |
15.59 |
16.95 |
7.1M |
| 2022-01-28 |
15.67 |
15.85 |
15.20 |
15.28 |
2.7M |
| 2022-01-27 |
15.91 |
16.06 |
15.45 |
15.46 |
2.7M |
| 2022-01-26 |
15.60 |
16.05 |
15.60 |
15.90 |
2.2M |
| 2022-01-25 |
16.30 |
16.31 |
15.51 |
15.55 |
2.6M |
| 2022-01-24 |
16.35 |
16.58 |
16.11 |
16.23 |
2.6M |
| 2022-01-21 |
16.49 |
16.65 |
16.24 |
16.31 |
2.7M |
| 2022-01-20 |
17.00 |
17.19 |
16.40 |
16.55 |
4.4M |
| 2022-01-19 |
16.55 |
17.00 |
16.55 |
16.73 |
2.3M |
| 2022-01-18 |
16.95 |
16.99 |
16.63 |
16.65 |
2.3M |
| 2022-01-17 |
16.66 |
17.09 |
16.51 |
16.90 |
2.7M |
| 2022-01-14 |
16.94 |
17.11 |
16.65 |
16.75 |
3.1M |
| 2022-01-13 |
16.99 |
17.15 |
16.68 |
17.04 |
3.3M |
| 2022-01-12 |
16.40 |
17.08 |
16.40 |
17.02 |
6.7M |
| 2022-01-11 |
16.56 |
16.66 |
16.31 |
16.43 |
2.4M |
| 2022-01-10 |
16.27 |
16.75 |
16.08 |
16.59 |
5.1M |
| 2022-01-07 |
15.65 |
16.38 |
15.62 |
16.22 |
6.0M |
| 2022-01-06 |
15.68 |
15.87 |
15.45 |
15.78 |
2.2M |
| 2022-01-05 |
15.81 |
15.88 |
15.40 |
15.75 |
3.4M |
| 2022-01-04 |
15.88 |
16.29 |
15.62 |
15.80 |
3.2M |