| 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 |
11.53 |
11.67 |
11.27 |
11.39 |
44.3M |
| 2022-12-29 |
11.19 |
11.43 |
11.09 |
11.35 |
32.3M |
| 2022-12-28 |
11.75 |
11.79 |
11.19 |
11.35 |
82.8M |
| 2022-12-23 |
11.61 |
11.87 |
11.47 |
11.65 |
27.6M |
| 2022-12-22 |
11.83 |
12.05 |
11.75 |
11.95 |
41.2M |
| 2022-12-21 |
11.67 |
11.71 |
11.43 |
11.55 |
21.5M |
| 2022-12-20 |
11.99 |
11.99 |
11.39 |
11.61 |
62.1M |
| 2022-12-19 |
12.21 |
12.57 |
12.07 |
12.11 |
40.5M |
| 2022-12-16 |
11.95 |
12.75 |
11.91 |
12.35 |
95.9M |
| 2022-12-15 |
11.99 |
12.13 |
11.67 |
11.99 |
39.4M |
| 2022-12-14 |
12.37 |
12.47 |
11.87 |
12.05 |
67.7M |
| 2022-12-13 |
12.05 |
12.49 |
11.99 |
12.17 |
52.6M |
| 2022-12-12 |
12.29 |
12.31 |
11.75 |
12.01 |
78.0M |
| 2022-12-09 |
12.67 |
12.99 |
12.35 |
12.53 |
88.6M |
| 2022-12-08 |
12.35 |
12.71 |
12.23 |
12.61 |
93.9M |
| 2022-12-07 |
12.36 |
13.00 |
12.12 |
12.14 |
134.7M |
| 2022-12-06 |
11.90 |
12.90 |
11.78 |
12.36 |
138.9M |
| 2022-12-05 |
12.00 |
12.40 |
11.92 |
12.10 |
115.3M |
| 2022-12-02 |
11.62 |
11.72 |
11.22 |
11.58 |
71.0M |
| 2022-12-01 |
12.10 |
12.30 |
11.50 |
11.60 |
165.1M |
| 2022-11-30 |
10.08 |
11.38 |
10.02 |
11.38 |
233.2M |
| 2022-11-29 |
9.78 |
10.26 |
9.75 |
10.26 |
61.8M |
| 2022-11-28 |
9.40 |
9.73 |
9.18 |
9.67 |
44.5M |
| 2022-11-25 |
10.02 |
10.02 |
9.58 |
9.69 |
49.7M |
| 2022-11-24 |
10.20 |
10.26 |
9.84 |
9.99 |
50.9M |
| 2022-11-23 |
10.12 |
10.24 |
9.94 |
10.02 |
52.4M |
| 2022-11-22 |
10.26 |
10.36 |
10.00 |
10.08 |
43.8M |
| 2022-11-21 |
10.16 |
10.38 |
10.00 |
10.30 |
51.8M |
| 2022-11-18 |
10.86 |
11.00 |
10.40 |
10.44 |
69.4M |
| 2022-11-17 |
10.64 |
10.84 |
10.40 |
10.76 |
56.6M |
| 2022-11-16 |
11.40 |
11.42 |
10.72 |
10.88 |
109.1M |
| 2022-11-15 |
10.58 |
11.56 |
10.34 |
11.42 |
123.1M |
| 2022-11-14 |
11.10 |
11.12 |
10.46 |
10.54 |
133.0M |
| 2022-11-11 |
10.62 |
10.66 |
10.04 |
10.30 |
104.2M |
| 2022-11-10 |
10.02 |
10.10 |
9.54 |
9.74 |
104.6M |
| 2022-11-09 |
11.10 |
11.18 |
10.30 |
10.32 |
103.0M |
| 2022-11-08 |
11.02 |
11.36 |
10.68 |
10.98 |
85.9M |
| 2022-11-07 |
10.22 |
10.96 |
10.06 |
10.82 |
120.6M |
| 2022-11-04 |
9.13 |
10.48 |
9.13 |
10.26 |
156.4M |
| 2022-11-03 |
9.20 |
9.37 |
9.06 |
9.10 |
51.8M |
| 2022-11-02 |
8.90 |
9.53 |
8.84 |
9.49 |
66.6M |
| 2022-11-01 |
8.48 |
9.15 |
8.48 |
9.02 |
74.4M |
| 2022-10-31 |
8.45 |
8.76 |
8.30 |
8.44 |
66.9M |
| 2022-10-28 |
9.00 |
9.01 |
8.32 |
8.42 |
74.4M |
| 2022-10-27 |
9.13 |
9.48 |
8.96 |
9.01 |
76.2M |
| 2022-10-26 |
8.96 |
9.29 |
8.81 |
8.87 |
94.8M |
| 2022-10-25 |
8.68 |
8.98 |
8.39 |
8.85 |
97.0M |
| 2022-10-24 |
9.21 |
9.40 |
8.72 |
8.77 |
117.2M |
| 2022-10-21 |
9.37 |
9.46 |
9.25 |
9.38 |
73.7M |
| 2022-10-20 |
9.63 |
9.67 |
9.20 |
9.33 |
95.8M |
| 2022-10-19 |
10.12 |
10.22 |
9.80 |
9.81 |
54.0M |
| 2022-10-18 |
10.08 |
10.32 |
9.93 |
10.30 |
54.1M |
| 2022-10-17 |
10.10 |
10.30 |
9.70 |
9.87 |
60.0M |
| 2022-10-14 |
10.04 |
10.28 |
9.84 |
10.08 |
70.3M |
| 2022-10-13 |
10.16 |
10.26 |
9.80 |
9.82 |
72.6M |
| 2022-10-12 |
10.22 |
10.46 |
9.83 |
10.18 |
84.4M |
| 2022-10-11 |
10.30 |
10.54 |
10.14 |
10.22 |
56.8M |
| 2022-10-10 |
10.60 |
10.62 |
10.10 |
10.26 |
83.6M |
| 2022-10-07 |
10.94 |
10.96 |
10.58 |
10.90 |
48.6M |
| 2022-10-06 |
11.30 |
11.36 |
10.90 |
11.06 |
36.0M |
| 2022-10-05 |
11.28 |
11.58 |
11.16 |
11.50 |
59.0M |
| 2022-10-03 |
10.50 |
10.98 |
10.50 |
10.76 |
22.5M |
| 2022-09-30 |
10.98 |
11.02 |
10.60 |
10.82 |
38.9M |
| 2022-09-29 |
11.56 |
11.62 |
10.82 |
10.96 |
53.9M |
| 2022-09-28 |
11.90 |
11.92 |
11.18 |
11.34 |
85.2M |
| 2022-09-27 |
12.10 |
12.24 |
11.80 |
12.12 |
30.7M |
| 2022-09-26 |
11.96 |
12.40 |
11.80 |
12.14 |
43.7M |
| 2022-09-23 |
12.40 |
12.64 |
12.06 |
12.14 |
37.1M |
| 2022-09-22 |
12.00 |
12.40 |
11.84 |
12.32 |
48.8M |
| 2022-09-21 |
12.96 |
12.96 |
12.40 |
12.42 |
49.2M |
| 2022-09-20 |
13.04 |
13.30 |
12.96 |
13.02 |
44.8M |
| 2022-09-19 |
12.86 |
13.34 |
12.74 |
12.86 |
70.4M |
| 2022-09-16 |
13.12 |
13.30 |
12.82 |
13.06 |
77.1M |
| 2022-09-15 |
13.68 |
13.80 |
13.16 |
13.38 |
53.9M |
| 2022-09-14 |
13.76 |
14.04 |
13.48 |
13.68 |
40.7M |
| 2022-09-13 |
14.30 |
14.58 |
13.90 |
14.14 |
57.9M |
| 2022-09-09 |
13.94 |
14.22 |
13.62 |
14.16 |
55.2M |
| 2022-09-08 |
14.26 |
14.52 |
13.80 |
13.84 |
54.7M |
| 2022-09-07 |
14.10 |
14.60 |
14.08 |
14.28 |
54.0M |
| 2022-09-06 |
14.00 |
14.62 |
14.00 |
14.54 |
50.7M |
| 2022-09-05 |
14.92 |
14.92 |
14.04 |
14.08 |
92.7M |
| 2022-09-02 |
15.42 |
15.56 |
15.06 |
15.14 |
34.6M |
| 2022-09-01 |
15.66 |
15.78 |
15.22 |
15.44 |
44.0M |
| 2022-08-31 |
15.78 |
16.14 |
15.34 |
15.90 |
61.7M |
| 2022-08-30 |
16.46 |
16.56 |
16.02 |
16.26 |
26.8M |
| 2022-08-29 |
15.78 |
16.68 |
15.62 |
16.44 |
53.3M |
| 2022-08-26 |
16.18 |
16.46 |
15.94 |
16.16 |
39.5M |
| 2022-08-25 |
15.50 |
15.96 |
15.14 |
15.94 |
47.6M |
| 2022-08-24 |
15.82 |
16.04 |
15.32 |
15.44 |
85.6M |
| 2022-08-23 |
17.14 |
17.26 |
15.90 |
16.16 |
92.9M |
| 2022-08-22 |
17.28 |
17.94 |
17.00 |
17.24 |
50.5M |
| 2022-08-19 |
16.80 |
17.60 |
16.68 |
17.42 |
60.3M |
| 2022-08-18 |
17.30 |
17.34 |
16.54 |
16.82 |
64.6M |
| 2022-08-17 |
17.44 |
17.56 |
17.06 |
17.36 |
26.1M |
| 2022-08-16 |
17.36 |
17.74 |
17.30 |
17.44 |
45.3M |
| 2022-08-15 |
17.32 |
17.48 |
17.00 |
17.26 |
34.9M |
| 2022-08-12 |
17.34 |
17.56 |
17.04 |
17.44 |
29.0M |
| 2022-08-11 |
17.30 |
17.38 |
16.94 |
17.34 |
36.6M |
| 2022-08-10 |
17.30 |
17.36 |
16.74 |
17.02 |
56.9M |
| 2022-08-09 |
17.88 |
18.18 |
17.40 |
17.48 |
45.7M |
| 2022-08-08 |
17.50 |
17.80 |
16.90 |
17.78 |
62.8M |
| 2022-08-05 |
18.36 |
18.62 |
17.62 |
17.84 |
65.1M |
| 2022-08-04 |
17.70 |
18.74 |
17.70 |
18.22 |
111.8M |
| 2022-08-03 |
17.28 |
18.24 |
17.28 |
17.58 |
112.2M |
| 2022-08-02 |
17.00 |
17.44 |
16.78 |
17.00 |
91.8M |
| 2022-08-01 |
15.38 |
17.74 |
15.30 |
17.50 |
176.0M |
| 2022-07-29 |
15.40 |
15.90 |
15.36 |
15.50 |
50.1M |
| 2022-07-28 |
15.58 |
15.74 |
15.24 |
15.36 |
53.3M |
| 2022-07-27 |
15.70 |
16.04 |
15.28 |
15.58 |
72.7M |
| 2022-07-26 |
16.04 |
16.36 |
15.88 |
16.18 |
26.0M |
| 2022-07-25 |
16.46 |
16.46 |
15.72 |
16.02 |
63.9M |
| 2022-07-22 |
16.56 |
16.78 |
16.36 |
16.42 |
24.6M |
| 2022-07-21 |
16.52 |
16.66 |
16.28 |
16.40 |
26.6M |
| 2022-07-20 |
16.80 |
16.88 |
16.36 |
16.52 |
28.6M |
| 2022-07-19 |
16.80 |
16.82 |
16.26 |
16.50 |
45.5M |
| 2022-07-18 |
16.78 |
16.86 |
16.22 |
16.84 |
58.4M |
| 2022-07-15 |
16.58 |
17.28 |
16.50 |
16.68 |
68.7M |
| 2022-07-14 |
16.52 |
16.82 |
16.02 |
16.60 |
72.5M |
| 2022-07-13 |
17.02 |
17.14 |
16.46 |
16.68 |
61.9M |
| 2022-07-12 |
16.74 |
17.54 |
16.46 |
17.00 |
102.1M |
| 2022-07-11 |
17.28 |
17.28 |
16.38 |
16.80 |
76.4M |
| 2022-07-08 |
18.16 |
18.28 |
17.16 |
17.38 |
100.1M |
| 2022-07-07 |
16.40 |
17.66 |
16.00 |
17.50 |
105.2M |
| 2022-07-06 |
16.84 |
17.34 |
16.12 |
16.40 |
100.5M |
| 2022-07-05 |
17.42 |
17.96 |
16.62 |
16.82 |
114.5M |
| 2022-07-04 |
17.90 |
18.02 |
16.98 |
17.18 |
101.4M |
| 2022-06-30 |
17.50 |
18.30 |
17.44 |
17.84 |
86.6M |
| 2022-06-29 |
18.76 |
19.12 |
17.22 |
17.50 |
162.1M |
| 2022-06-28 |
18.46 |
19.20 |
18.36 |
19.06 |
114.2M |
| 2022-06-27 |
18.32 |
19.14 |
18.32 |
18.64 |
147.4M |
| 2022-06-24 |
17.12 |
18.44 |
17.10 |
17.94 |
198.8M |
| 2022-06-23 |
15.94 |
17.26 |
15.92 |
16.84 |
177.7M |
| 2022-06-22 |
15.12 |
16.00 |
15.10 |
15.68 |
132.5M |
| 2022-06-21 |
15.20 |
15.28 |
14.86 |
15.06 |
32.7M |
| 2022-06-20 |
14.94 |
15.18 |
14.68 |
15.12 |
43.8M |
| 2022-06-17 |
14.56 |
15.12 |
14.46 |
14.92 |
55.2M |
| 2022-06-16 |
15.30 |
15.48 |
14.42 |
14.56 |
48.5M |
| 2022-06-15 |
14.74 |
15.42 |
14.54 |
15.14 |
83.9M |
| 2022-06-14 |
14.68 |
14.76 |
14.08 |
14.62 |
61.9M |
| 2022-06-13 |
14.78 |
15.32 |
14.52 |
14.84 |
70.9M |
| 2022-06-10 |
14.34 |
15.50 |
14.22 |
15.36 |
89.5M |
| 2022-06-09 |
15.00 |
15.22 |
14.46 |
14.56 |
52.9M |
| 2022-06-08 |
14.90 |
15.44 |
14.86 |
15.16 |
71.6M |
| 2022-06-07 |
15.20 |
15.40 |
14.62 |
14.90 |
76.8M |
| 2022-06-06 |
15.30 |
15.46 |
14.88 |
15.20 |
56.8M |
| 2022-06-02 |
14.90 |
15.40 |
14.80 |
15.32 |
49.7M |
| 2022-06-01 |
15.20 |
15.90 |
14.98 |
15.24 |
97.9M |
| 2022-05-31 |
14.56 |
15.00 |
14.30 |
15.00 |
165.5M |
| 2022-05-30 |
14.80 |
14.80 |
14.42 |
14.58 |
55.4M |
| 2022-05-27 |
14.84 |
14.94 |
14.28 |
14.60 |
59.8M |
| 2022-05-26 |
14.76 |
14.78 |
14.04 |
14.50 |
77.5M |
| 2022-05-25 |
14.16 |
14.98 |
13.94 |
14.76 |
114.2M |
| 2022-05-24 |
15.00 |
15.08 |
14.10 |
14.12 |
144.0M |
| 2022-05-23 |
13.48 |
13.92 |
13.36 |
13.64 |
51.3M |
| 2022-05-20 |
13.74 |
13.96 |
13.30 |
13.68 |
54.5M |
| 2022-05-19 |
13.36 |
13.62 |
13.10 |
13.44 |
64.0M |
| 2022-05-18 |
13.80 |
13.98 |
13.36 |
13.76 |
91.1M |
| 2022-05-17 |
12.60 |
13.76 |
12.46 |
13.64 |
110.7M |
| 2022-05-16 |
12.82 |
12.90 |
12.42 |
12.54 |
51.9M |
| 2022-05-13 |
12.30 |
12.76 |
12.10 |
12.76 |
97.4M |
| 2022-05-12 |
11.72 |
12.26 |
11.68 |
11.80 |
46.1M |
| 2022-05-11 |
11.22 |
12.16 |
11.08 |
11.92 |
60.7M |
| 2022-05-10 |
10.88 |
11.38 |
10.86 |
11.16 |
54.8M |
| 2022-05-06 |
11.96 |
12.10 |
11.60 |
11.60 |
41.9M |
| 2022-05-05 |
12.70 |
12.84 |
12.20 |
12.42 |
42.3M |
| 2022-05-04 |
12.44 |
12.68 |
12.38 |
12.48 |
34.8M |
| 2022-05-03 |
12.18 |
12.66 |
12.06 |
12.44 |
41.0M |
| 2022-04-29 |
11.88 |
12.66 |
11.88 |
12.44 |
56.5M |
| 2022-04-28 |
11.46 |
12.08 |
11.42 |
12.08 |
52.9M |
| 2022-04-27 |
11.00 |
11.64 |
10.86 |
11.58 |
50.0M |
| 2022-04-26 |
11.00 |
11.38 |
10.86 |
11.20 |
50.4M |
| 2022-04-25 |
11.24 |
11.26 |
10.68 |
10.80 |
66.1M |
| 2022-04-22 |
11.50 |
11.70 |
11.24 |
11.60 |
30.3M |
| 2022-04-21 |
12.02 |
12.14 |
11.64 |
11.80 |
33.6M |
| 2022-04-20 |
11.82 |
12.30 |
11.80 |
12.16 |
52.9M |
| 2022-04-19 |
11.76 |
12.12 |
11.72 |
11.78 |
45.3M |
| 2022-04-14 |
11.52 |
11.86 |
11.50 |
11.80 |
53.8M |
| 2022-04-13 |
11.20 |
11.42 |
11.06 |
11.22 |
21.8M |
| 2022-04-12 |
11.28 |
11.44 |
10.98 |
11.24 |
44.7M |
| 2022-04-11 |
11.80 |
11.86 |
11.00 |
11.14 |
66.0M |
| 2022-04-08 |
11.86 |
12.00 |
11.64 |
12.00 |
26.8M |
| 2022-04-07 |
12.00 |
12.28 |
11.82 |
11.86 |
34.5M |
| 2022-04-06 |
12.60 |
12.60 |
12.04 |
12.14 |
41.6M |
| 2022-04-04 |
12.52 |
12.66 |
12.26 |
12.46 |
35.0M |
| 2022-04-01 |
12.04 |
12.38 |
11.92 |
12.38 |
30.8M |
| 2022-03-31 |
12.74 |
12.78 |
12.22 |
12.36 |
39.9M |
| 2022-03-30 |
12.40 |
12.96 |
12.36 |
12.66 |
86.8M |
| 2022-03-29 |
11.78 |
12.12 |
11.70 |
12.12 |
41.0M |
| 2022-03-28 |
11.58 |
11.72 |
11.20 |
11.60 |
34.8M |
| 2022-03-25 |
11.98 |
12.24 |
11.56 |
11.58 |
56.1M |
| 2022-03-24 |
11.96 |
12.26 |
11.72 |
12.08 |
58.6M |
| 2022-03-23 |
11.84 |
12.50 |
11.70 |
11.96 |
113.0M |
| 2022-03-22 |
11.48 |
11.78 |
11.28 |
11.78 |
58.0M |
| 2022-03-21 |
12.18 |
12.20 |
11.26 |
11.42 |
76.5M |
| 2022-03-18 |
11.60 |
12.12 |
11.30 |
11.94 |
119.1M |
| 2022-03-17 |
12.50 |
12.58 |
11.02 |
11.60 |
165.2M |
| 2022-03-16 |
10.94 |
11.86 |
10.40 |
11.64 |
143.3M |
| 2022-03-15 |
10.00 |
11.40 |
10.00 |
10.30 |
146.3M |
| 2022-03-14 |
11.20 |
11.20 |
10.46 |
10.56 |
85.0M |
| 2022-03-11 |
11.44 |
11.64 |
10.98 |
11.44 |
77.5M |
| 2022-03-10 |
12.30 |
12.40 |
11.66 |
11.90 |
81.2M |
| 2022-03-09 |
11.42 |
11.80 |
10.86 |
11.74 |
131.3M |
| 2022-03-08 |
12.06 |
12.24 |
11.14 |
11.20 |
123.0M |
| 2022-03-07 |
12.58 |
12.64 |
11.96 |
12.10 |
88.4M |
| 2022-03-04 |
12.80 |
13.60 |
12.62 |
13.12 |
67.3M |
| 2022-03-03 |
14.22 |
14.22 |
13.24 |
13.40 |
90.1M |
| 2022-03-02 |
14.40 |
14.56 |
14.10 |
14.22 |
35.2M |
| 2022-03-01 |
14.54 |
14.94 |
14.28 |
14.50 |
57.5M |
| 2022-02-28 |
15.20 |
15.22 |
14.16 |
14.42 |
82.1M |
| 2022-02-25 |
15.22 |
15.52 |
15.06 |
15.16 |
28.1M |
| 2022-02-24 |
15.64 |
15.66 |
14.90 |
15.16 |
53.9M |
| 2022-02-23 |
15.56 |
16.04 |
15.56 |
15.92 |
27.8M |
| 2022-02-22 |
16.00 |
16.02 |
15.38 |
15.64 |
76.6M |
| 2022-02-21 |
16.52 |
16.66 |
16.28 |
16.36 |
36.7M |
| 2022-02-18 |
16.96 |
16.96 |
16.50 |
16.66 |
26.0M |
| 2022-02-17 |
17.14 |
17.18 |
16.78 |
17.06 |
30.2M |
| 2022-02-16 |
17.00 |
17.26 |
16.92 |
17.10 |
44.6M |
| 2022-02-15 |
16.28 |
17.00 |
16.20 |
16.72 |
45.3M |
| 2022-02-14 |
16.74 |
16.96 |
16.24 |
16.42 |
66.0M |
| 2022-02-11 |
17.28 |
17.50 |
16.78 |
17.00 |
53.7M |
| 2022-02-10 |
17.44 |
17.56 |
17.00 |
17.40 |
37.1M |
| 2022-02-09 |
17.04 |
17.44 |
17.00 |
17.24 |
29.4M |
| 2022-02-08 |
17.28 |
17.30 |
16.66 |
16.86 |
38.0M |
| 2022-02-07 |
17.32 |
17.42 |
16.96 |
17.24 |
30.6M |
| 2022-02-04 |
17.06 |
17.42 |
16.72 |
17.24 |
32.6M |
| 2022-01-31 |
16.62 |
16.78 |
16.30 |
16.64 |
26.7M |
| 2022-01-28 |
17.18 |
17.28 |
16.22 |
16.62 |
55.9M |
| 2022-01-27 |
17.56 |
17.64 |
17.10 |
17.28 |
45.7M |
| 2022-01-26 |
17.94 |
18.12 |
17.52 |
17.90 |
50.3M |
| 2022-01-25 |
18.50 |
18.64 |
17.80 |
18.02 |
78.5M |
| 2022-01-24 |
18.92 |
19.00 |
18.52 |
18.76 |
44.5M |
| 2022-01-21 |
19.22 |
19.56 |
19.06 |
19.44 |
29.3M |
| 2022-01-20 |
18.92 |
19.22 |
18.60 |
19.22 |
53.8M |
| 2022-01-19 |
19.12 |
19.32 |
18.74 |
18.92 |
39.6M |
| 2022-01-18 |
19.38 |
19.54 |
19.06 |
19.24 |
37.8M |
| 2022-01-17 |
19.80 |
19.82 |
19.16 |
19.40 |
56.9M |
| 2022-01-14 |
19.90 |
20.40 |
19.72 |
20.00 |
35.3M |
| 2022-01-13 |
20.15 |
20.45 |
19.70 |
20.10 |
47.0M |
| 2022-01-12 |
19.12 |
20.05 |
19.12 |
20.00 |
73.9M |
| 2022-01-11 |
19.28 |
19.36 |
18.50 |
18.90 |
78.5M |
| 2022-01-10 |
19.36 |
19.62 |
18.64 |
19.60 |
45.0M |
| 2022-01-07 |
20.20 |
20.40 |
18.92 |
19.44 |
77.7M |
| 2022-01-06 |
19.90 |
20.20 |
19.60 |
19.90 |
42.7M |
| 2022-01-05 |
21.25 |
21.25 |
19.74 |
19.88 |
71.2M |
| 2022-01-04 |
21.50 |
22.05 |
21.00 |
21.25 |
37.6M |
| 2022-01-03 |
21.50 |
21.60 |
20.90 |
21.30 |
17.9M |