| 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 |
17.05 |
17.19 |
16.90 |
16.96 |
12.2M |
| 2023-12-28 |
17.02 |
17.20 |
16.99 |
17.08 |
10.3M |
| 2023-12-27 |
16.99 |
17.04 |
16.85 |
17.03 |
9.1M |
| 2023-12-26 |
17.20 |
17.25 |
16.94 |
16.97 |
6.5M |
| 2023-12-25 |
17.19 |
17.27 |
17.03 |
17.19 |
7.7M |
| 2023-12-22 |
17.22 |
17.38 |
17.16 |
17.25 |
13.5M |
| 2023-12-21 |
17.07 |
17.26 |
16.90 |
17.25 |
14.8M |
| 2023-12-20 |
17.08 |
17.26 |
17.06 |
17.07 |
8.8M |
| 2023-12-19 |
17.15 |
17.20 |
16.96 |
17.05 |
8.5M |
| 2023-12-18 |
17.01 |
17.31 |
16.87 |
17.20 |
12.5M |
| 2023-12-15 |
17.13 |
17.21 |
17.00 |
17.07 |
10.9M |
| 2023-12-14 |
17.32 |
17.47 |
17.05 |
17.08 |
12.6M |
| 2023-12-13 |
17.26 |
17.49 |
17.18 |
17.32 |
17.2M |
| 2023-12-12 |
17.07 |
17.41 |
17.04 |
17.24 |
13.6M |
| 2023-12-11 |
17.03 |
17.18 |
16.76 |
17.12 |
17.9M |
| 2023-12-08 |
16.91 |
17.19 |
16.84 |
17.12 |
28.1M |
| 2023-12-07 |
16.91 |
17.00 |
16.80 |
16.94 |
12.7M |
| 2023-12-06 |
16.78 |
16.97 |
16.62 |
16.94 |
13.6M |
| 2023-12-05 |
16.76 |
16.89 |
16.72 |
16.72 |
9.5M |
| 2023-12-04 |
16.95 |
17.04 |
16.74 |
16.80 |
8.4M |
| 2023-12-01 |
16.99 |
17.18 |
16.85 |
16.99 |
10.4M |
| 2023-11-30 |
16.73 |
17.08 |
16.70 |
17.02 |
17.7M |
| 2023-11-29 |
16.74 |
16.84 |
16.68 |
16.76 |
10.1M |
| 2023-11-28 |
16.61 |
16.81 |
16.42 |
16.72 |
10.8M |
| 2023-11-27 |
16.90 |
16.95 |
16.54 |
16.56 |
15.8M |
| 2023-11-24 |
16.69 |
16.98 |
16.67 |
16.95 |
17.8M |
| 2023-11-23 |
16.54 |
16.71 |
16.52 |
16.69 |
6.8M |
| 2023-11-22 |
16.61 |
16.72 |
16.57 |
16.57 |
7.7M |
| 2023-11-21 |
16.63 |
16.72 |
16.52 |
16.60 |
10.6M |
| 2023-11-20 |
16.54 |
16.63 |
16.50 |
16.59 |
8.4M |
| 2023-11-17 |
16.48 |
16.60 |
16.44 |
16.54 |
5.5M |
| 2023-11-16 |
16.55 |
16.68 |
16.48 |
16.54 |
9.7M |
| 2023-11-15 |
16.48 |
16.56 |
16.40 |
16.55 |
7.8M |
| 2023-11-14 |
16.29 |
16.51 |
16.29 |
16.42 |
7.0M |
| 2023-11-13 |
16.43 |
16.51 |
16.17 |
16.32 |
7.6M |
| 2023-11-10 |
16.47 |
16.47 |
16.33 |
16.41 |
7.1M |
| 2023-11-09 |
16.44 |
16.70 |
16.40 |
16.45 |
11.2M |
| 2023-11-08 |
16.43 |
16.59 |
16.39 |
16.49 |
8.7M |
| 2023-11-07 |
16.48 |
16.63 |
16.41 |
16.44 |
8.5M |
| 2023-11-06 |
16.25 |
16.52 |
16.25 |
16.48 |
13.2M |
| 2023-11-03 |
16.16 |
16.29 |
16.11 |
16.20 |
6.7M |
| 2023-11-02 |
16.22 |
16.28 |
16.13 |
16.16 |
5.2M |
| 2023-11-01 |
16.19 |
16.26 |
15.99 |
16.21 |
7.4M |
| 2023-10-31 |
16.10 |
16.20 |
16.02 |
16.18 |
7.1M |
| 2023-10-30 |
15.81 |
16.19 |
15.81 |
16.09 |
9.8M |
| 2023-10-27 |
15.51 |
16.00 |
15.48 |
15.89 |
13.7M |
| 2023-10-26 |
15.72 |
15.81 |
15.42 |
15.51 |
11.6M |
| 2023-10-25 |
15.88 |
15.90 |
15.76 |
15.84 |
6.2M |
| 2023-10-24 |
15.51 |
15.82 |
15.50 |
15.79 |
8.6M |
| 2023-10-23 |
15.48 |
15.62 |
15.30 |
15.51 |
8.2M |
| 2023-10-20 |
15.77 |
15.80 |
15.41 |
15.47 |
10.2M |
| 2023-10-19 |
16.02 |
16.05 |
15.75 |
15.77 |
9.5M |
| 2023-10-18 |
16.41 |
16.41 |
16.05 |
16.08 |
8.9M |
| 2023-10-17 |
16.39 |
16.49 |
16.30 |
16.39 |
6.0M |
| 2023-10-16 |
16.54 |
16.73 |
16.37 |
16.41 |
13.2M |
| 2023-10-13 |
16.48 |
16.60 |
16.40 |
16.48 |
7.4M |
| 2023-10-12 |
16.35 |
16.67 |
16.35 |
16.48 |
12.0M |
| 2023-10-11 |
16.10 |
16.43 |
16.10 |
16.27 |
8.9M |
| 2023-10-10 |
16.31 |
16.35 |
16.10 |
16.11 |
8.0M |
| 2023-10-09 |
16.18 |
16.45 |
15.95 |
16.31 |
13.2M |
| 2023-09-28 |
16.55 |
16.58 |
16.17 |
16.24 |
12.7M |
| 2023-09-27 |
16.51 |
16.59 |
16.44 |
16.47 |
7.6M |
| 2023-09-26 |
16.59 |
16.66 |
16.44 |
16.50 |
8.9M |
| 2023-09-25 |
16.40 |
16.68 |
16.31 |
16.63 |
17.3M |
| 2023-09-22 |
16.22 |
16.42 |
16.20 |
16.41 |
7.2M |
| 2023-09-21 |
16.35 |
16.38 |
16.21 |
16.30 |
7.6M |
| 2023-09-20 |
16.24 |
16.45 |
16.24 |
16.33 |
7.7M |
| 2023-09-19 |
16.32 |
16.40 |
16.24 |
16.31 |
6.1M |
| 2023-09-18 |
16.40 |
16.40 |
16.10 |
16.31 |
9.4M |
| 2023-09-15 |
16.38 |
16.51 |
16.31 |
16.35 |
8.7M |
| 2023-09-14 |
16.29 |
16.42 |
16.23 |
16.38 |
8.6M |
| 2023-09-13 |
16.34 |
16.35 |
16.20 |
16.27 |
6.1M |
| 2023-09-12 |
16.35 |
16.37 |
16.29 |
16.30 |
4.2M |
| 2023-09-11 |
16.23 |
16.40 |
16.18 |
16.35 |
7.4M |
| 2023-09-08 |
16.14 |
16.27 |
16.13 |
16.23 |
7.0M |
| 2023-09-07 |
16.33 |
16.35 |
16.19 |
16.23 |
8.2M |
| 2023-09-06 |
16.30 |
16.38 |
16.18 |
16.34 |
7.3M |
| 2023-09-05 |
16.28 |
16.41 |
16.28 |
16.33 |
6.8M |
| 2023-09-04 |
16.27 |
16.35 |
16.24 |
16.32 |
6.2M |
| 2023-09-01 |
16.23 |
16.33 |
16.19 |
16.26 |
5.2M |
| 2023-08-31 |
16.25 |
16.43 |
16.17 |
16.28 |
8.2M |
| 2023-08-30 |
16.05 |
16.50 |
16.03 |
16.31 |
15.0M |
| 2023-08-29 |
15.75 |
16.09 |
15.74 |
15.99 |
11.9M |
| 2023-08-28 |
16.45 |
16.58 |
15.64 |
15.74 |
16.0M |
| 2023-08-25 |
15.61 |
16.15 |
15.60 |
15.86 |
13.1M |
| 2023-08-24 |
15.55 |
15.74 |
15.47 |
15.64 |
7.1M |
| 2023-08-23 |
15.75 |
15.86 |
15.54 |
15.55 |
5.8M |
| 2023-08-22 |
15.93 |
16.04 |
15.50 |
15.78 |
10.2M |
| 2023-08-21 |
16.02 |
16.15 |
15.83 |
15.86 |
8.2M |
| 2023-08-18 |
16.15 |
16.23 |
16.05 |
16.06 |
5.5M |
| 2023-08-17 |
16.15 |
16.22 |
16.05 |
16.18 |
7.0M |
| 2023-08-16 |
16.30 |
16.44 |
16.17 |
16.17 |
5.3M |
| 2023-08-15 |
16.28 |
16.34 |
16.12 |
16.29 |
5.8M |
| 2023-08-14 |
16.26 |
16.29 |
16.08 |
16.24 |
8.6M |
| 2023-08-11 |
16.38 |
16.50 |
16.27 |
16.29 |
6.7M |
| 2023-08-10 |
16.38 |
16.49 |
16.30 |
16.42 |
5.5M |
| 2023-08-09 |
16.35 |
16.45 |
16.25 |
16.41 |
6.6M |
| 2023-08-08 |
16.17 |
16.41 |
16.13 |
16.36 |
8.8M |
| 2023-08-07 |
16.33 |
16.41 |
16.11 |
16.16 |
11.0M |
| 2023-08-04 |
16.55 |
16.64 |
16.36 |
16.39 |
9.9M |
| 2023-08-03 |
16.27 |
16.55 |
16.23 |
16.52 |
10.5M |
| 2023-08-02 |
16.40 |
16.40 |
16.24 |
16.28 |
8.1M |
| 2023-08-01 |
16.51 |
16.58 |
16.23 |
16.40 |
15.6M |
| 2023-07-31 |
16.66 |
16.85 |
16.40 |
16.50 |
20.1M |
| 2023-07-28 |
16.55 |
16.70 |
16.48 |
16.66 |
9.5M |
| 2023-07-27 |
16.50 |
16.62 |
16.46 |
16.58 |
7.4M |
| 2023-07-26 |
16.38 |
16.66 |
16.35 |
16.55 |
12.9M |
| 2023-07-25 |
16.38 |
16.40 |
16.20 |
16.38 |
10.4M |
| 2023-07-24 |
16.20 |
16.40 |
16.17 |
16.29 |
8.4M |
| 2023-07-21 |
16.19 |
16.24 |
16.07 |
16.21 |
6.2M |
| 2023-07-20 |
16.19 |
16.34 |
16.12 |
16.20 |
13.9M |
| 2023-07-19 |
16.03 |
16.21 |
15.98 |
16.19 |
10.9M |
| 2023-07-18 |
15.92 |
16.10 |
15.85 |
16.03 |
7.2M |
| 2023-07-17 |
15.91 |
15.95 |
15.77 |
15.93 |
4.8M |
| 2023-07-14 |
15.94 |
16.00 |
15.82 |
15.91 |
7.5M |
| 2023-07-13 |
15.90 |
16.11 |
15.84 |
15.88 |
13.8M |
| 2023-07-12 |
15.71 |
15.94 |
15.66 |
15.84 |
14.5M |
| 2023-07-11 |
15.43 |
15.72 |
15.35 |
15.67 |
10.4M |
| 2023-07-10 |
15.31 |
15.47 |
15.29 |
15.38 |
8.2M |
| 2023-07-07 |
15.36 |
15.40 |
15.28 |
15.30 |
4.8M |
| 2023-07-06 |
15.38 |
15.56 |
15.35 |
15.36 |
6.0M |
| 2023-07-05 |
15.45 |
15.45 |
15.35 |
15.40 |
5.5M |
| 2023-07-04 |
15.56 |
15.60 |
15.41 |
15.44 |
11.1M |
| 2023-07-03 |
15.39 |
15.56 |
15.39 |
15.54 |
7.2M |
| 2023-06-30 |
15.28 |
15.58 |
15.22 |
15.40 |
9.7M |
| 2023-06-29 |
15.38 |
15.47 |
15.26 |
15.29 |
6.9M |
| 2023-06-28 |
15.41 |
15.44 |
15.18 |
15.38 |
5.9M |
| 2023-06-27 |
15.17 |
15.43 |
15.11 |
15.40 |
6.3M |
| 2023-06-26 |
15.16 |
15.27 |
15.03 |
15.13 |
7.6M |
| 2023-06-21 |
15.32 |
15.45 |
15.15 |
15.15 |
8.2M |
| 2023-06-20 |
15.47 |
15.54 |
15.30 |
15.35 |
7.5M |
| 2023-06-19 |
15.56 |
15.59 |
15.41 |
15.47 |
6.7M |
| 2023-06-16 |
15.50 |
15.65 |
15.46 |
15.54 |
6.9M |
| 2023-06-15 |
15.27 |
15.50 |
15.25 |
15.49 |
9.3M |
| 2023-06-14 |
15.60 |
15.70 |
15.21 |
15.23 |
17.2M |
| 2023-06-13 |
15.79 |
16.20 |
15.75 |
16.10 |
14.2M |
| 2023-06-12 |
15.59 |
15.83 |
15.43 |
15.79 |
10.7M |
| 2023-06-09 |
15.55 |
15.68 |
15.49 |
15.55 |
8.2M |
| 2023-06-08 |
15.51 |
15.64 |
15.24 |
15.51 |
14.6M |
| 2023-06-07 |
15.50 |
15.52 |
15.38 |
15.41 |
5.3M |
| 2023-06-06 |
15.59 |
15.72 |
15.49 |
15.51 |
9.8M |
| 2023-06-05 |
15.38 |
15.60 |
15.33 |
15.59 |
10.1M |
| 2023-06-02 |
15.20 |
15.42 |
15.18 |
15.39 |
9.8M |
| 2023-06-01 |
15.15 |
15.34 |
15.09 |
15.17 |
9.6M |
| 2023-05-31 |
15.40 |
15.40 |
14.93 |
15.10 |
22.4M |
| 2023-05-30 |
16.13 |
16.20 |
15.30 |
15.46 |
30.9M |
| 2023-05-29 |
16.29 |
16.54 |
16.12 |
16.14 |
7.3M |
| 2023-05-26 |
16.23 |
16.33 |
16.16 |
16.29 |
5.0M |
| 2023-05-25 |
16.50 |
16.57 |
16.16 |
16.21 |
11.8M |
| 2023-05-24 |
16.62 |
16.64 |
16.47 |
16.51 |
5.9M |
| 2023-05-23 |
16.65 |
16.83 |
16.62 |
16.69 |
8.2M |
| 2023-05-22 |
16.48 |
16.74 |
16.46 |
16.65 |
7.6M |
| 2023-05-19 |
16.45 |
16.54 |
16.39 |
16.46 |
5.7M |
| 2023-05-18 |
16.62 |
16.70 |
16.47 |
16.50 |
7.9M |
| 2023-05-17 |
16.64 |
16.64 |
16.48 |
16.60 |
6.1M |
| 2023-05-16 |
16.61 |
16.68 |
16.50 |
16.59 |
6.6M |
| 2023-05-15 |
16.43 |
16.58 |
16.41 |
16.56 |
6.3M |
| 2023-05-12 |
16.55 |
16.70 |
16.41 |
16.45 |
8.7M |
| 2023-05-11 |
16.69 |
16.77 |
16.54 |
16.58 |
7.7M |
| 2023-05-10 |
16.55 |
16.73 |
16.54 |
16.69 |
5.5M |
| 2023-05-09 |
16.69 |
16.84 |
16.56 |
16.61 |
8.9M |
| 2023-05-08 |
16.60 |
16.70 |
16.40 |
16.66 |
12.0M |
| 2023-05-05 |
16.91 |
17.04 |
16.50 |
16.59 |
20.7M |
| 2023-05-04 |
16.99 |
17.10 |
16.89 |
17.01 |
13.4M |
| 2023-04-28 |
17.18 |
17.24 |
17.06 |
17.07 |
10.9M |
| 2023-04-27 |
17.17 |
17.27 |
17.06 |
17.17 |
7.8M |
| 2023-04-26 |
16.78 |
17.24 |
16.75 |
17.17 |
9.2M |
| 2023-04-25 |
17.06 |
17.13 |
16.66 |
16.83 |
13.7M |
| 2023-04-24 |
17.20 |
17.38 |
17.01 |
17.06 |
11.4M |
| 2023-04-21 |
17.40 |
17.40 |
17.04 |
17.17 |
19.4M |
| 2023-04-20 |
17.75 |
17.78 |
17.65 |
17.67 |
10.3M |
| 2023-04-19 |
18.04 |
18.07 |
17.73 |
17.78 |
15.5M |
| 2023-04-18 |
18.06 |
18.10 |
17.96 |
18.04 |
9.0M |
| 2023-04-17 |
17.83 |
18.06 |
17.72 |
18.06 |
15.1M |
| 2023-04-14 |
17.96 |
18.10 |
17.78 |
17.86 |
13.3M |
| 2023-04-13 |
17.97 |
17.97 |
17.78 |
17.89 |
13.1M |
| 2023-04-12 |
18.07 |
18.12 |
17.90 |
17.91 |
13.1M |
| 2023-04-11 |
18.12 |
18.13 |
17.95 |
18.00 |
11.6M |
| 2023-04-10 |
18.13 |
18.22 |
18.05 |
18.08 |
9.3M |
| 2023-04-07 |
18.08 |
18.25 |
18.08 |
18.12 |
11.0M |
| 2023-04-06 |
18.14 |
18.14 |
18.00 |
18.07 |
9.9M |
| 2023-04-04 |
18.03 |
18.36 |
18.03 |
18.14 |
18.9M |
| 2023-04-03 |
17.97 |
18.06 |
17.90 |
18.01 |
12.4M |
| 2023-03-31 |
17.81 |
18.08 |
17.81 |
17.95 |
9.1M |
| 2023-03-30 |
17.95 |
17.95 |
17.68 |
17.85 |
8.6M |
| 2023-03-29 |
18.00 |
18.01 |
17.80 |
17.88 |
8.3M |
| 2023-03-28 |
17.90 |
18.11 |
17.85 |
18.03 |
14.6M |
| 2023-03-27 |
17.79 |
17.88 |
17.68 |
17.82 |
9.0M |
| 2023-03-24 |
17.83 |
17.93 |
17.77 |
17.79 |
8.8M |
| 2023-03-23 |
17.94 |
18.01 |
17.66 |
17.77 |
16.4M |
| 2023-03-22 |
18.05 |
18.18 |
17.86 |
17.94 |
11.9M |
| 2023-03-21 |
17.66 |
18.05 |
17.64 |
18.02 |
11.1M |
| 2023-03-20 |
17.87 |
17.87 |
17.44 |
17.68 |
16.6M |
| 2023-03-17 |
18.05 |
18.14 |
17.80 |
17.86 |
17.9M |
| 2023-03-16 |
18.23 |
18.24 |
17.96 |
18.02 |
14.4M |
| 2023-03-15 |
18.42 |
18.55 |
18.22 |
18.27 |
16.6M |
| 2023-03-14 |
18.35 |
18.58 |
18.22 |
18.38 |
11.2M |
| 2023-03-13 |
18.30 |
18.51 |
18.26 |
18.41 |
7.3M |
| 2023-03-10 |
18.47 |
18.48 |
18.23 |
18.36 |
10.6M |
| 2023-03-09 |
18.55 |
18.61 |
18.45 |
18.47 |
8.9M |
| 2023-03-08 |
18.51 |
18.69 |
18.47 |
18.54 |
8.5M |
| 2023-03-07 |
18.90 |
18.97 |
18.53 |
18.56 |
15.9M |
| 2023-03-06 |
18.87 |
18.97 |
18.80 |
18.88 |
10.6M |
| 2023-03-03 |
19.05 |
19.13 |
18.78 |
18.88 |
19.6M |
| 2023-03-02 |
19.28 |
19.29 |
19.04 |
19.05 |
11.7M |
| 2023-03-01 |
19.01 |
19.20 |
18.93 |
19.17 |
12.2M |
| 2023-02-28 |
18.94 |
19.05 |
18.90 |
18.97 |
12.8M |
| 2023-02-27 |
19.18 |
19.37 |
18.79 |
18.94 |
19.3M |
| 2023-02-24 |
19.47 |
19.51 |
19.25 |
19.29 |
12.2M |
| 2023-02-23 |
19.61 |
19.77 |
19.34 |
19.47 |
12.2M |
| 2023-02-22 |
19.72 |
19.73 |
19.55 |
19.61 |
10.2M |
| 2023-02-21 |
19.45 |
19.88 |
19.40 |
19.74 |
22.6M |
| 2023-02-20 |
19.40 |
19.49 |
19.16 |
19.48 |
16.8M |
| 2023-02-17 |
19.26 |
19.54 |
19.21 |
19.34 |
14.1M |
| 2023-02-16 |
19.61 |
19.74 |
19.13 |
19.26 |
18.5M |
| 2023-02-15 |
19.79 |
19.79 |
19.58 |
19.68 |
10.8M |
| 2023-02-14 |
19.57 |
19.93 |
19.55 |
19.78 |
19.6M |
| 2023-02-13 |
19.29 |
19.69 |
19.25 |
19.59 |
15.5M |
| 2023-02-10 |
19.27 |
19.39 |
19.22 |
19.29 |
7.6M |
| 2023-02-09 |
19.11 |
19.35 |
19.11 |
19.27 |
11.9M |
| 2023-02-08 |
19.20 |
19.29 |
19.15 |
19.21 |
6.8M |
| 2023-02-07 |
19.29 |
19.35 |
19.14 |
19.24 |
9.0M |
| 2023-02-06 |
19.43 |
19.43 |
19.20 |
19.23 |
11.2M |
| 2023-02-03 |
19.78 |
19.78 |
19.38 |
19.53 |
14.9M |
| 2023-02-02 |
19.62 |
19.93 |
19.52 |
19.80 |
18.6M |
| 2023-02-01 |
19.50 |
19.67 |
19.46 |
19.60 |
12.9M |
| 2023-01-31 |
19.50 |
19.64 |
19.40 |
19.48 |
9.9M |
| 2023-01-30 |
19.64 |
19.84 |
19.52 |
19.53 |
16.4M |
| 2023-01-20 |
19.28 |
19.59 |
19.27 |
19.52 |
12.2M |
| 2023-01-19 |
19.08 |
19.34 |
18.97 |
19.30 |
12.0M |
| 2023-01-18 |
19.17 |
19.31 |
19.08 |
19.19 |
10.2M |
| 2023-01-17 |
19.32 |
19.36 |
19.15 |
19.24 |
8.0M |
| 2023-01-16 |
19.02 |
19.46 |
19.01 |
19.27 |
18.6M |
| 2023-01-13 |
18.90 |
19.06 |
18.83 |
19.03 |
11.0M |
| 2023-01-12 |
18.81 |
19.03 |
18.78 |
18.87 |
7.4M |
| 2023-01-11 |
18.94 |
19.05 |
18.82 |
18.86 |
9.1M |
| 2023-01-10 |
19.06 |
19.09 |
18.84 |
18.88 |
12.1M |
| 2023-01-09 |
19.11 |
19.22 |
18.93 |
19.02 |
15.7M |
| 2023-01-06 |
18.92 |
19.35 |
18.70 |
19.25 |
18.2M |
| 2023-01-05 |
18.74 |
18.90 |
18.66 |
18.84 |
13.2M |
| 2023-01-04 |
18.88 |
18.88 |
18.65 |
18.74 |
12.1M |
| 2023-01-03 |
18.86 |
18.94 |
18.70 |
18.88 |
10.5M |