| 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 |
10.22 |
10.34 |
10.17 |
10.29 |
3.7M |
| 2022-12-29 |
10.10 |
10.31 |
10.08 |
10.17 |
5.3M |
| 2022-12-28 |
10.22 |
10.26 |
10.08 |
10.14 |
4.4M |
| 2022-12-27 |
10.25 |
10.30 |
10.18 |
10.26 |
3.5M |
| 2022-12-26 |
10.19 |
10.29 |
10.13 |
10.25 |
4.8M |
| 2022-12-23 |
9.96 |
10.22 |
9.95 |
10.17 |
4.7M |
| 2022-12-22 |
10.19 |
10.26 |
9.93 |
10.01 |
7.2M |
| 2022-12-21 |
10.15 |
10.17 |
10.01 |
10.15 |
6.4M |
| 2022-12-20 |
10.20 |
10.27 |
10.06 |
10.11 |
7.0M |
| 2022-12-19 |
10.48 |
10.56 |
10.07 |
10.13 |
9.6M |
| 2022-12-16 |
10.63 |
10.69 |
10.42 |
10.48 |
7.9M |
| 2022-12-15 |
10.60 |
10.82 |
10.50 |
10.70 |
7.8M |
| 2022-12-14 |
10.63 |
10.82 |
10.53 |
10.60 |
9.3M |
| 2022-12-13 |
11.00 |
11.00 |
10.61 |
10.62 |
11.5M |
| 2022-12-12 |
10.86 |
11.04 |
10.76 |
10.96 |
12.4M |
| 2022-12-09 |
10.98 |
11.09 |
10.76 |
10.92 |
13.9M |
| 2022-12-08 |
11.53 |
11.59 |
11.01 |
11.01 |
16.8M |
| 2022-12-07 |
11.60 |
11.86 |
11.29 |
11.40 |
22.8M |
| 2022-12-06 |
11.16 |
11.48 |
11.12 |
11.23 |
14.9M |
| 2022-12-05 |
10.96 |
11.33 |
10.91 |
11.25 |
17.4M |
| 2022-12-02 |
10.74 |
11.08 |
10.70 |
10.89 |
13.5M |
| 2022-12-01 |
10.68 |
10.83 |
10.63 |
10.79 |
13.8M |
| 2022-11-30 |
10.80 |
10.83 |
10.55 |
10.59 |
11.5M |
| 2022-11-29 |
10.52 |
10.86 |
10.52 |
10.83 |
11.0M |
| 2022-11-28 |
10.60 |
10.66 |
10.36 |
10.52 |
10.5M |
| 2022-11-25 |
10.75 |
10.85 |
10.61 |
10.70 |
11.1M |
| 2022-11-24 |
10.88 |
11.00 |
10.76 |
10.79 |
9.0M |
| 2022-11-23 |
11.17 |
11.21 |
10.72 |
10.87 |
13.2M |
| 2022-11-22 |
11.46 |
11.50 |
11.04 |
11.10 |
17.2M |
| 2022-11-21 |
11.41 |
11.56 |
10.98 |
11.38 |
25.7M |
| 2022-11-18 |
11.62 |
12.05 |
11.47 |
11.60 |
33.1M |
| 2022-11-17 |
11.27 |
11.61 |
11.18 |
11.60 |
24.8M |
| 2022-11-16 |
11.30 |
11.52 |
11.16 |
11.21 |
16.4M |
| 2022-11-15 |
11.20 |
11.64 |
11.16 |
11.38 |
18.9M |
| 2022-11-14 |
11.10 |
11.31 |
11.05 |
11.24 |
12.9M |
| 2022-11-11 |
11.46 |
11.56 |
11.14 |
11.14 |
19.2M |
| 2022-11-10 |
11.13 |
11.49 |
11.08 |
11.28 |
16.5M |
| 2022-11-09 |
11.40 |
11.40 |
11.16 |
11.17 |
15.1M |
| 2022-11-08 |
11.20 |
11.46 |
11.01 |
11.45 |
18.4M |
| 2022-11-07 |
11.21 |
11.40 |
11.11 |
11.27 |
14.1M |
| 2022-11-04 |
11.17 |
11.25 |
11.09 |
11.20 |
13.7M |
| 2022-11-03 |
11.18 |
11.33 |
10.99 |
11.24 |
15.7M |
| 2022-11-02 |
11.35 |
11.39 |
11.16 |
11.33 |
19.5M |
| 2022-11-01 |
11.20 |
11.51 |
11.11 |
11.41 |
23.0M |
| 2022-10-31 |
10.98 |
11.44 |
10.93 |
11.23 |
25.6M |
| 2022-10-28 |
10.99 |
11.15 |
10.70 |
10.79 |
15.0M |
| 2022-10-27 |
11.05 |
11.33 |
10.94 |
11.04 |
17.8M |
| 2022-10-26 |
10.72 |
11.15 |
10.65 |
10.99 |
20.3M |
| 2022-10-25 |
10.71 |
10.88 |
10.50 |
10.60 |
11.1M |
| 2022-10-24 |
10.86 |
11.06 |
10.63 |
10.73 |
11.5M |
| 2022-10-21 |
10.78 |
10.98 |
10.61 |
10.86 |
10.0M |
| 2022-10-20 |
10.65 |
10.95 |
10.58 |
10.78 |
11.7M |
| 2022-10-19 |
10.69 |
10.76 |
10.47 |
10.70 |
9.3M |
| 2022-10-18 |
10.70 |
10.74 |
10.59 |
10.65 |
8.5M |
| 2022-10-17 |
10.42 |
10.85 |
10.41 |
10.72 |
11.9M |
| 2022-10-14 |
10.36 |
10.57 |
10.32 |
10.53 |
13.8M |
| 2022-10-13 |
9.88 |
10.50 |
9.84 |
10.33 |
20.1M |
| 2022-10-12 |
9.57 |
9.92 |
9.48 |
9.91 |
6.9M |
| 2022-10-11 |
9.48 |
9.65 |
9.35 |
9.56 |
4.0M |
| 2022-10-10 |
9.54 |
9.64 |
9.33 |
9.48 |
5.3M |
| 2022-09-30 |
9.55 |
9.68 |
9.51 |
9.51 |
4.3M |
| 2022-09-29 |
9.76 |
9.85 |
9.47 |
9.56 |
6.3M |
| 2022-09-28 |
9.97 |
9.98 |
9.61 |
9.65 |
6.4M |
| 2022-09-27 |
9.94 |
10.03 |
9.71 |
9.98 |
6.8M |
| 2022-09-26 |
10.27 |
10.27 |
9.85 |
9.87 |
10.0M |
| 2022-09-23 |
10.51 |
10.55 |
10.16 |
10.31 |
8.9M |
| 2022-09-22 |
10.29 |
10.66 |
10.27 |
10.47 |
10.9M |
| 2022-09-21 |
10.19 |
10.44 |
9.97 |
10.37 |
9.4M |
| 2022-09-20 |
9.82 |
10.35 |
9.82 |
10.25 |
13.6M |
| 2022-09-19 |
10.19 |
10.22 |
9.72 |
9.80 |
11.4M |
| 2022-09-16 |
10.25 |
10.57 |
10.18 |
10.26 |
14.2M |
| 2022-09-15 |
10.40 |
10.50 |
10.07 |
10.18 |
9.5M |
| 2022-09-14 |
10.57 |
10.63 |
10.31 |
10.40 |
10.4M |
| 2022-09-13 |
10.73 |
10.95 |
10.67 |
10.71 |
10.6M |
| 2022-09-09 |
10.48 |
10.81 |
10.45 |
10.64 |
9.8M |
| 2022-09-08 |
10.73 |
10.77 |
10.46 |
10.48 |
8.5M |
| 2022-09-07 |
10.74 |
10.87 |
10.62 |
10.72 |
10.8M |
| 2022-09-06 |
10.77 |
10.82 |
10.69 |
10.78 |
9.4M |
| 2022-09-05 |
10.76 |
10.83 |
10.62 |
10.79 |
7.1M |
| 2022-09-02 |
10.59 |
10.88 |
10.53 |
10.78 |
11.9M |
| 2022-09-01 |
10.65 |
10.93 |
10.54 |
10.62 |
12.1M |
| 2022-08-31 |
10.79 |
11.03 |
10.56 |
10.68 |
13.8M |
| 2022-08-30 |
10.65 |
10.96 |
10.59 |
10.79 |
15.1M |
| 2022-08-29 |
10.31 |
10.66 |
10.25 |
10.56 |
9.3M |
| 2022-08-26 |
10.37 |
10.68 |
10.35 |
10.47 |
12.9M |
| 2022-08-25 |
10.28 |
10.35 |
10.02 |
10.27 |
8.3M |
| 2022-08-24 |
10.67 |
10.71 |
10.25 |
10.26 |
12.7M |
| 2022-08-23 |
10.68 |
10.75 |
10.61 |
10.66 |
7.4M |
| 2022-08-22 |
10.62 |
10.73 |
10.48 |
10.70 |
7.5M |
| 2022-08-19 |
10.69 |
10.81 |
10.61 |
10.62 |
9.9M |
| 2022-08-18 |
10.84 |
10.85 |
10.71 |
10.72 |
8.8M |
| 2022-08-17 |
10.79 |
10.88 |
10.65 |
10.83 |
9.9M |
| 2022-08-16 |
10.79 |
10.82 |
10.68 |
10.78 |
9.9M |
| 2022-08-15 |
10.97 |
10.97 |
10.76 |
10.79 |
10.2M |
| 2022-08-12 |
10.89 |
11.15 |
10.83 |
10.97 |
17.4M |
| 2022-08-11 |
10.83 |
10.96 |
10.83 |
10.95 |
14.5M |
| 2022-08-10 |
10.86 |
10.86 |
10.70 |
10.83 |
9.8M |
| 2022-08-09 |
10.94 |
10.99 |
10.72 |
10.86 |
12.7M |
| 2022-08-08 |
11.02 |
11.05 |
10.78 |
10.96 |
14.5M |
| 2022-08-05 |
10.62 |
11.01 |
10.61 |
10.98 |
22.9M |
| 2022-08-04 |
10.43 |
10.69 |
10.33 |
10.56 |
14.0M |
| 2022-08-03 |
10.91 |
11.07 |
10.26 |
10.34 |
32.1M |
| 2022-08-02 |
10.92 |
11.19 |
10.70 |
11.01 |
29.8M |
| 2022-08-01 |
10.62 |
11.00 |
10.55 |
10.98 |
20.5M |
| 2022-07-29 |
10.56 |
10.70 |
10.50 |
10.65 |
12.4M |
| 2022-07-28 |
10.59 |
10.65 |
10.48 |
10.53 |
10.1M |
| 2022-07-27 |
10.62 |
10.68 |
10.38 |
10.46 |
9.1M |
| 2022-07-26 |
10.34 |
10.54 |
10.27 |
10.52 |
10.2M |
| 2022-07-25 |
10.50 |
10.66 |
10.25 |
10.31 |
7.6M |
| 2022-07-22 |
10.59 |
10.69 |
10.36 |
10.45 |
9.5M |
| 2022-07-21 |
10.51 |
10.76 |
10.51 |
10.58 |
12.1M |
| 2022-07-20 |
10.60 |
10.66 |
10.48 |
10.60 |
12.6M |
| 2022-07-19 |
10.27 |
10.55 |
10.21 |
10.54 |
13.3M |
| 2022-07-18 |
10.23 |
10.30 |
10.19 |
10.27 |
13.2M |
| 2022-07-15 |
10.45 |
10.51 |
10.19 |
10.19 |
12.0M |
| 2022-07-14 |
10.53 |
10.65 |
10.35 |
10.51 |
9.8M |
| 2022-07-13 |
10.65 |
10.70 |
10.50 |
10.52 |
11.6M |
| 2022-07-12 |
10.70 |
10.85 |
10.52 |
10.76 |
17.2M |
| 2022-07-11 |
10.35 |
10.87 |
10.26 |
10.82 |
35.8M |
| 2022-07-08 |
10.45 |
10.66 |
10.27 |
10.31 |
33.6M |
| 2022-07-07 |
9.71 |
10.56 |
9.71 |
10.56 |
27.2M |
| 2022-07-06 |
9.77 |
9.78 |
9.54 |
9.60 |
7.5M |
| 2022-07-05 |
10.09 |
10.10 |
9.64 |
9.75 |
15.1M |
| 2022-07-04 |
10.13 |
10.16 |
10.00 |
10.09 |
7.8M |
| 2022-07-01 |
10.19 |
10.34 |
10.13 |
10.15 |
6.8M |
| 2022-06-30 |
10.23 |
10.34 |
10.18 |
10.21 |
7.9M |
| 2022-06-29 |
10.28 |
10.54 |
10.17 |
10.20 |
13.7M |
| 2022-06-28 |
10.11 |
10.30 |
9.99 |
10.30 |
11.0M |
| 2022-06-27 |
10.21 |
10.24 |
10.06 |
10.09 |
7.9M |
| 2022-06-24 |
10.08 |
10.26 |
10.07 |
10.16 |
10.1M |
| 2022-06-23 |
9.93 |
10.05 |
9.83 |
10.04 |
8.2M |
| 2022-06-22 |
10.13 |
10.17 |
9.90 |
9.91 |
8.5M |
| 2022-06-21 |
10.09 |
10.24 |
10.01 |
10.19 |
8.7M |
| 2022-06-20 |
10.15 |
10.17 |
10.05 |
10.09 |
7.3M |
| 2022-06-17 |
10.10 |
10.22 |
9.96 |
10.11 |
7.6M |
| 2022-06-16 |
10.15 |
10.32 |
10.13 |
10.18 |
8.3M |
| 2022-06-15 |
10.06 |
10.32 |
10.02 |
10.13 |
12.5M |
| 2022-06-14 |
10.05 |
10.08 |
9.71 |
10.03 |
10.8M |
| 2022-06-13 |
10.05 |
10.18 |
9.97 |
10.15 |
7.4M |
| 2022-06-10 |
9.87 |
10.15 |
9.87 |
10.07 |
7.2M |
| 2022-06-09 |
9.96 |
10.13 |
9.90 |
9.95 |
8.6M |
| 2022-06-08 |
10.01 |
10.18 |
9.88 |
10.07 |
8.0M |
| 2022-06-07 |
10.16 |
10.20 |
9.93 |
10.01 |
7.6M |
| 2022-06-06 |
10.02 |
10.22 |
10.00 |
10.18 |
9.3M |
| 2022-06-02 |
9.88 |
10.02 |
9.76 |
10.01 |
7.4M |
| 2022-06-01 |
9.87 |
10.03 |
9.81 |
9.93 |
6.8M |
| 2022-05-31 |
9.76 |
9.94 |
9.65 |
9.90 |
6.8M |
| 2022-05-30 |
9.83 |
9.88 |
9.72 |
9.81 |
5.1M |
| 2022-05-27 |
9.88 |
9.97 |
9.76 |
9.82 |
5.7M |
| 2022-05-26 |
9.80 |
9.94 |
9.60 |
9.89 |
6.8M |
| 2022-05-25 |
9.55 |
9.82 |
9.55 |
9.80 |
7.2M |
| 2022-05-24 |
9.98 |
10.00 |
9.56 |
9.56 |
8.6M |
| 2022-05-23 |
9.85 |
10.04 |
9.78 |
9.98 |
7.9M |
| 2022-05-20 |
9.60 |
9.85 |
9.60 |
9.80 |
9.0M |
| 2022-05-19 |
9.40 |
9.63 |
9.21 |
9.58 |
8.1M |
| 2022-05-18 |
9.83 |
9.84 |
9.53 |
9.54 |
9.5M |
| 2022-05-17 |
9.59 |
9.59 |
9.40 |
9.54 |
6.9M |
| 2022-05-16 |
9.66 |
9.72 |
9.47 |
9.56 |
8.1M |
| 2022-05-13 |
9.73 |
9.82 |
9.53 |
9.64 |
7.2M |
| 2022-05-12 |
9.83 |
10.05 |
9.79 |
9.96 |
7.0M |
| 2022-05-11 |
9.90 |
10.12 |
9.86 |
9.90 |
10.1M |
| 2022-05-10 |
9.67 |
9.94 |
9.67 |
9.90 |
7.3M |
| 2022-05-09 |
9.67 |
9.99 |
9.58 |
9.88 |
8.2M |
| 2022-05-06 |
9.44 |
9.94 |
9.32 |
9.68 |
13.0M |
| 2022-05-05 |
9.44 |
9.71 |
9.25 |
9.58 |
9.2M |
| 2022-04-29 |
9.10 |
9.49 |
9.09 |
9.38 |
10.8M |
| 2022-04-28 |
9.00 |
9.10 |
8.82 |
8.93 |
8.1M |
| 2022-04-27 |
8.60 |
9.15 |
8.50 |
9.11 |
12.5M |
| 2022-04-26 |
9.22 |
9.28 |
8.65 |
8.71 |
14.6M |
| 2022-04-25 |
9.73 |
9.73 |
9.06 |
9.15 |
12.9M |
| 2022-04-22 |
9.81 |
9.97 |
9.66 |
9.83 |
9.4M |
| 2022-04-21 |
10.24 |
10.33 |
9.82 |
9.88 |
14.6M |
| 2022-04-20 |
10.66 |
10.74 |
10.26 |
10.37 |
11.5M |
| 2022-04-19 |
10.45 |
10.59 |
10.38 |
10.48 |
8.3M |
| 2022-04-18 |
10.37 |
10.54 |
10.21 |
10.40 |
12.9M |
| 2022-04-15 |
10.90 |
11.05 |
10.22 |
10.52 |
30.8M |
| 2022-04-14 |
11.45 |
11.48 |
11.19 |
11.20 |
12.2M |
| 2022-04-13 |
11.77 |
11.78 |
11.30 |
11.30 |
13.9M |
| 2022-04-12 |
11.59 |
11.86 |
11.52 |
11.84 |
10.8M |
| 2022-04-11 |
12.18 |
12.30 |
11.43 |
11.59 |
18.9M |
| 2022-04-08 |
12.65 |
12.70 |
12.21 |
12.32 |
16.6M |
| 2022-04-07 |
13.25 |
13.30 |
12.60 |
12.65 |
21.4M |
| 2022-04-06 |
13.10 |
13.44 |
13.03 |
13.35 |
20.0M |
| 2022-04-01 |
13.12 |
13.27 |
13.00 |
13.06 |
17.4M |
| 2022-03-31 |
12.83 |
13.27 |
12.77 |
13.27 |
24.3M |
| 2022-03-30 |
12.62 |
12.95 |
12.57 |
12.93 |
17.6M |
| 2022-03-29 |
12.60 |
12.74 |
12.50 |
12.61 |
14.4M |
| 2022-03-28 |
12.16 |
12.84 |
12.10 |
12.55 |
21.9M |
| 2022-03-25 |
12.50 |
12.69 |
12.20 |
12.20 |
15.1M |
| 2022-03-24 |
12.40 |
12.44 |
12.06 |
12.34 |
18.6M |
| 2022-03-23 |
12.71 |
12.80 |
12.47 |
12.52 |
20.2M |
| 2022-03-22 |
12.45 |
12.74 |
12.28 |
12.70 |
17.5M |
| 2022-03-21 |
12.58 |
12.67 |
12.29 |
12.47 |
14.7M |
| 2022-03-18 |
12.41 |
12.60 |
12.32 |
12.55 |
13.0M |
| 2022-03-17 |
12.44 |
12.62 |
12.28 |
12.45 |
21.9M |
| 2022-03-16 |
12.11 |
12.38 |
11.67 |
12.33 |
21.4M |
| 2022-03-15 |
12.30 |
12.62 |
11.85 |
11.86 |
23.1M |
| 2022-03-14 |
12.77 |
13.06 |
12.40 |
12.42 |
14.8M |
| 2022-03-11 |
12.49 |
12.97 |
12.17 |
12.95 |
22.5M |
| 2022-03-10 |
12.80 |
13.17 |
12.60 |
12.71 |
23.5M |
| 2022-03-09 |
12.65 |
12.72 |
11.75 |
12.49 |
24.0M |
| 2022-03-08 |
12.63 |
12.90 |
12.35 |
12.56 |
22.9M |
| 2022-03-07 |
12.94 |
12.97 |
12.54 |
12.64 |
14.6M |
| 2022-03-04 |
13.10 |
13.22 |
12.85 |
12.95 |
16.0M |
| 2022-03-03 |
13.49 |
13.57 |
13.16 |
13.17 |
18.8M |
| 2022-03-02 |
13.50 |
13.78 |
13.42 |
13.45 |
19.0M |
| 2022-03-01 |
13.31 |
13.77 |
13.30 |
13.61 |
20.6M |
| 2022-02-28 |
13.49 |
13.68 |
13.22 |
13.43 |
22.4M |
| 2022-02-25 |
13.37 |
13.44 |
13.14 |
13.22 |
18.3M |
| 2022-02-24 |
13.82 |
13.98 |
12.75 |
13.16 |
50.4M |
| 2022-02-23 |
14.33 |
14.46 |
13.95 |
14.03 |
35.5M |
| 2022-02-22 |
14.48 |
14.72 |
14.18 |
14.39 |
41.4M |
| 2022-02-21 |
14.10 |
14.95 |
13.90 |
14.78 |
56.4M |
| 2022-02-18 |
13.62 |
14.20 |
13.58 |
13.98 |
41.9M |
| 2022-02-17 |
13.57 |
14.17 |
13.51 |
13.72 |
30.1M |
| 2022-02-16 |
14.32 |
14.48 |
13.68 |
13.86 |
38.1M |
| 2022-02-15 |
13.95 |
14.22 |
13.61 |
13.96 |
34.5M |
| 2022-02-14 |
14.24 |
14.32 |
13.78 |
13.98 |
48.2M |
| 2022-02-11 |
13.75 |
15.15 |
13.62 |
14.45 |
78.5M |
| 2022-02-10 |
13.58 |
14.08 |
13.21 |
13.84 |
61.0M |
| 2022-02-09 |
12.44 |
13.50 |
12.36 |
13.50 |
48.9M |
| 2022-02-08 |
11.91 |
12.29 |
11.55 |
12.27 |
28.2M |
| 2022-02-07 |
12.01 |
12.14 |
11.84 |
11.93 |
23.9M |
| 2022-01-28 |
11.90 |
12.20 |
11.66 |
11.76 |
37.2M |
| 2022-01-27 |
13.46 |
13.46 |
12.17 |
12.17 |
41.7M |
| 2022-01-26 |
13.32 |
13.80 |
12.91 |
13.52 |
39.5M |
| 2022-01-25 |
13.85 |
14.42 |
13.30 |
13.30 |
46.1M |
| 2022-01-24 |
14.08 |
14.55 |
13.81 |
14.09 |
41.8M |
| 2022-01-21 |
13.66 |
14.37 |
13.56 |
14.17 |
48.5M |
| 2022-01-20 |
14.16 |
14.16 |
13.59 |
13.80 |
43.8M |
| 2022-01-19 |
13.85 |
14.38 |
13.69 |
14.20 |
49.0M |
| 2022-01-18 |
14.36 |
14.90 |
13.84 |
13.90 |
84.2M |
| 2022-01-17 |
12.88 |
13.96 |
12.81 |
13.96 |
48.6M |
| 2022-01-14 |
12.45 |
12.88 |
12.38 |
12.69 |
23.8M |
| 2022-01-13 |
12.74 |
12.79 |
12.46 |
12.56 |
21.0M |
| 2022-01-12 |
12.52 |
12.67 |
12.32 |
12.44 |
15.1M |
| 2022-01-11 |
12.78 |
12.79 |
12.37 |
12.45 |
21.9M |
| 2022-01-10 |
11.96 |
13.18 |
11.69 |
12.68 |
45.0M |
| 2022-01-07 |
12.30 |
12.63 |
12.05 |
12.06 |
29.9M |
| 2022-01-06 |
12.00 |
12.31 |
11.93 |
12.22 |
18.9M |
| 2022-01-05 |
12.05 |
12.29 |
11.83 |
12.13 |
21.8M |
| 2022-01-04 |
11.73 |
12.06 |
11.71 |
11.98 |
17.0M |