| 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 |
11.70 |
11.75 |
11.56 |
11.61 |
1.5M |
| 2022-12-29 |
11.62 |
11.74 |
11.53 |
11.53 |
1.8M |
| 2022-12-28 |
11.99 |
12.04 |
11.64 |
11.73 |
2.8M |
| 2022-12-27 |
12.10 |
12.15 |
11.87 |
11.98 |
2.9M |
| 2022-12-26 |
11.58 |
12.18 |
11.58 |
12.15 |
5.7M |
| 2022-12-23 |
11.50 |
12.32 |
11.50 |
11.79 |
6.6M |
| 2022-12-22 |
11.71 |
11.73 |
11.34 |
11.43 |
3.0M |
| 2022-12-21 |
11.72 |
11.76 |
11.51 |
11.56 |
1.8M |
| 2022-12-20 |
11.70 |
11.76 |
11.59 |
11.69 |
1.5M |
| 2022-12-19 |
11.92 |
11.99 |
11.61 |
11.69 |
2.2M |
| 2022-12-16 |
12.20 |
12.22 |
11.90 |
11.92 |
3.0M |
| 2022-12-15 |
12.16 |
12.31 |
12.10 |
12.20 |
2.2M |
| 2022-12-14 |
12.24 |
12.44 |
12.11 |
12.13 |
2.4M |
| 2022-12-13 |
12.50 |
12.56 |
12.27 |
12.27 |
2.7M |
| 2022-12-12 |
12.46 |
12.63 |
12.31 |
12.50 |
3.4M |
| 2022-12-09 |
12.51 |
12.85 |
12.39 |
12.58 |
3.7M |
| 2022-12-08 |
12.72 |
12.78 |
12.52 |
12.53 |
2.5M |
| 2022-12-07 |
12.68 |
12.90 |
12.67 |
12.68 |
2.4M |
| 2022-12-06 |
12.97 |
13.01 |
12.70 |
12.74 |
3.3M |
| 2022-12-05 |
12.91 |
13.09 |
12.85 |
12.99 |
2.8M |
| 2022-12-02 |
12.81 |
13.01 |
12.81 |
12.97 |
2.5M |
| 2022-12-01 |
13.13 |
13.25 |
12.83 |
12.87 |
4.3M |
| 2022-11-30 |
12.80 |
13.05 |
12.75 |
12.96 |
3.3M |
| 2022-11-29 |
12.73 |
12.96 |
12.73 |
12.89 |
2.7M |
| 2022-11-28 |
12.62 |
12.95 |
12.50 |
12.69 |
3.1M |
| 2022-11-25 |
13.14 |
13.18 |
12.81 |
12.90 |
3.8M |
| 2022-11-24 |
13.14 |
13.25 |
13.10 |
13.17 |
2.5M |
| 2022-11-23 |
13.27 |
13.34 |
12.90 |
13.14 |
4.4M |
| 2022-11-22 |
13.58 |
13.67 |
13.18 |
13.27 |
5.2M |
| 2022-11-21 |
13.11 |
13.63 |
13.05 |
13.52 |
6.9M |
| 2022-11-18 |
13.51 |
13.61 |
13.21 |
13.22 |
5.6M |
| 2022-11-17 |
13.59 |
13.74 |
13.37 |
13.51 |
5.6M |
| 2022-11-16 |
13.65 |
13.87 |
13.42 |
13.59 |
7.9M |
| 2022-11-15 |
13.59 |
13.88 |
13.45 |
13.88 |
8.3M |
| 2022-11-14 |
14.00 |
14.00 |
13.41 |
13.52 |
12.1M |
| 2022-11-11 |
15.01 |
15.15 |
13.90 |
14.02 |
19.0M |
| 2022-11-10 |
13.82 |
14.88 |
13.82 |
14.45 |
22.5M |
| 2022-11-09 |
14.06 |
14.88 |
13.86 |
14.00 |
20.0M |
| 2022-11-08 |
13.14 |
13.69 |
13.10 |
13.61 |
14.9M |
| 2022-11-07 |
13.73 |
14.01 |
13.20 |
13.31 |
18.6M |
| 2022-11-04 |
12.50 |
14.07 |
12.40 |
13.73 |
23.8M |
| 2022-11-03 |
12.01 |
12.64 |
12.01 |
12.50 |
9.4M |
| 2022-11-02 |
12.03 |
12.24 |
11.90 |
12.21 |
7.3M |
| 2022-11-01 |
11.48 |
12.05 |
11.47 |
12.03 |
5.5M |
| 2022-10-31 |
11.20 |
11.63 |
11.17 |
11.50 |
3.3M |
| 2022-10-28 |
11.89 |
11.97 |
11.15 |
11.21 |
4.6M |
| 2022-10-27 |
12.04 |
12.22 |
12.00 |
12.02 |
2.7M |
| 2022-10-26 |
11.70 |
12.14 |
11.70 |
12.09 |
4.2M |
| 2022-10-25 |
11.83 |
11.88 |
11.41 |
11.70 |
3.7M |
| 2022-10-24 |
12.05 |
12.41 |
11.80 |
11.91 |
5.2M |
| 2022-10-21 |
12.15 |
12.30 |
11.95 |
12.09 |
3.8M |
| 2022-10-20 |
11.96 |
12.18 |
11.80 |
12.00 |
3.4M |
| 2022-10-19 |
12.17 |
12.19 |
12.00 |
12.03 |
2.5M |
| 2022-10-18 |
12.27 |
12.36 |
12.10 |
12.14 |
3.5M |
| 2022-10-17 |
12.10 |
12.27 |
12.03 |
12.22 |
3.2M |
| 2022-10-14 |
11.94 |
12.18 |
11.94 |
12.11 |
3.2M |
| 2022-10-13 |
11.84 |
12.02 |
11.77 |
11.90 |
3.0M |
| 2022-10-12 |
11.58 |
11.92 |
11.43 |
11.91 |
3.6M |
| 2022-10-11 |
11.47 |
11.58 |
11.37 |
11.57 |
3.4M |
| 2022-10-10 |
11.88 |
11.94 |
11.42 |
11.47 |
4.7M |
| 2022-09-30 |
12.23 |
12.23 |
11.82 |
11.82 |
2.2M |
| 2022-09-29 |
12.32 |
12.48 |
12.03 |
12.15 |
2.2M |
| 2022-09-28 |
12.65 |
12.65 |
12.23 |
12.24 |
2.5M |
| 2022-09-27 |
12.29 |
12.62 |
12.29 |
12.62 |
2.4M |
| 2022-09-26 |
12.46 |
12.58 |
12.23 |
12.27 |
3.1M |
| 2022-09-23 |
12.75 |
13.01 |
12.38 |
12.45 |
3.5M |
| 2022-09-22 |
12.95 |
13.12 |
12.72 |
12.75 |
2.4M |
| 2022-09-21 |
12.98 |
13.05 |
12.78 |
12.96 |
2.3M |
| 2022-09-20 |
12.72 |
12.98 |
12.72 |
12.96 |
4.2M |
| 2022-09-19 |
12.89 |
12.90 |
12.45 |
12.57 |
3.5M |
| 2022-09-16 |
13.08 |
13.14 |
12.79 |
12.88 |
4.0M |
| 2022-09-15 |
13.70 |
13.75 |
12.76 |
13.08 |
6.9M |
| 2022-09-14 |
13.50 |
14.03 |
13.50 |
13.68 |
4.2M |
| 2022-09-13 |
14.20 |
14.30 |
14.13 |
14.14 |
3.0M |
| 2022-09-09 |
14.50 |
14.60 |
14.18 |
14.19 |
4.7M |
| 2022-09-08 |
14.92 |
14.94 |
14.49 |
14.50 |
3.6M |
| 2022-09-07 |
14.74 |
15.02 |
14.68 |
14.94 |
3.3M |
| 2022-09-06 |
14.69 |
14.83 |
14.44 |
14.80 |
3.4M |
| 2022-09-05 |
14.74 |
14.85 |
14.65 |
14.71 |
1.8M |
| 2022-09-02 |
14.72 |
14.86 |
14.65 |
14.75 |
1.7M |
| 2022-09-01 |
14.75 |
14.91 |
14.70 |
14.71 |
2.3M |
| 2022-08-31 |
15.11 |
15.11 |
14.72 |
14.76 |
3.1M |
| 2022-08-30 |
15.02 |
15.14 |
14.87 |
15.11 |
2.6M |
| 2022-08-29 |
14.99 |
15.07 |
14.71 |
15.00 |
2.8M |
| 2022-08-26 |
15.39 |
15.39 |
15.08 |
15.12 |
3.5M |
| 2022-08-25 |
15.58 |
15.58 |
15.03 |
15.24 |
6.3M |
| 2022-08-24 |
15.13 |
15.90 |
14.84 |
15.67 |
10.3M |
| 2022-08-23 |
15.29 |
15.31 |
15.05 |
15.13 |
3.2M |
| 2022-08-22 |
15.15 |
15.42 |
14.93 |
15.37 |
4.3M |
| 2022-08-19 |
15.32 |
15.45 |
15.15 |
15.15 |
3.5M |
| 2022-08-18 |
15.40 |
15.62 |
15.35 |
15.35 |
4.0M |
| 2022-08-17 |
15.84 |
15.90 |
15.41 |
15.55 |
5.6M |
| 2022-08-16 |
15.65 |
15.95 |
15.59 |
15.84 |
6.6M |
| 2022-08-15 |
15.47 |
15.68 |
15.41 |
15.66 |
6.4M |
| 2022-08-12 |
15.36 |
15.57 |
15.26 |
15.47 |
6.4M |
| 2022-08-11 |
15.20 |
15.64 |
15.17 |
15.37 |
9.3M |
| 2022-08-10 |
15.35 |
15.45 |
15.10 |
15.18 |
8.5M |
| 2022-08-09 |
14.92 |
15.48 |
14.80 |
15.47 |
14.7M |
| 2022-08-08 |
15.10 |
15.10 |
14.61 |
14.89 |
12.5M |
| 2022-08-05 |
15.27 |
15.44 |
14.98 |
15.11 |
9.6M |
| 2022-08-04 |
16.20 |
16.23 |
15.00 |
15.41 |
10.0M |
| 2022-08-03 |
16.18 |
16.59 |
16.11 |
16.25 |
2.4M |
| 2022-08-02 |
17.24 |
17.24 |
16.10 |
16.20 |
3.7M |
| 2022-08-01 |
17.29 |
17.55 |
17.07 |
17.44 |
2.6M |
| 2022-07-29 |
17.75 |
17.82 |
17.51 |
17.52 |
2.7M |
| 2022-07-28 |
17.97 |
18.07 |
17.73 |
17.81 |
2.8M |
| 2022-07-27 |
17.91 |
18.07 |
17.71 |
17.96 |
2.9M |
| 2022-07-26 |
17.85 |
17.99 |
17.38 |
17.96 |
3.5M |
| 2022-07-25 |
18.33 |
18.48 |
17.76 |
17.83 |
3.9M |
| 2022-07-22 |
18.74 |
19.10 |
18.16 |
18.45 |
6.1M |
| 2022-07-21 |
21.28 |
21.28 |
18.77 |
18.93 |
10.6M |
| 2022-07-20 |
21.60 |
22.06 |
20.75 |
20.97 |
8.7M |
| 2022-07-19 |
21.70 |
21.90 |
21.08 |
21.49 |
8.7M |
| 2022-07-18 |
20.86 |
22.15 |
20.61 |
21.40 |
9.2M |
| 2022-07-15 |
21.70 |
21.79 |
20.55 |
20.95 |
6.7M |
| 2022-07-14 |
21.40 |
21.92 |
21.04 |
21.40 |
8.4M |
| 2022-07-13 |
20.55 |
21.54 |
19.88 |
21.37 |
7.2M |
| 2022-07-12 |
21.40 |
21.78 |
20.51 |
20.55 |
8.4M |
| 2022-07-11 |
21.15 |
21.51 |
20.60 |
21.05 |
5.4M |
| 2022-07-08 |
21.88 |
22.14 |
21.00 |
21.01 |
5.2M |
| 2022-07-07 |
20.76 |
22.18 |
20.34 |
21.64 |
8.1M |
| 2022-07-06 |
21.54 |
21.88 |
20.60 |
20.66 |
7.9M |
| 2022-07-05 |
21.20 |
21.96 |
20.58 |
21.50 |
7.4M |
| 2022-07-04 |
21.15 |
21.88 |
20.65 |
21.07 |
10.0M |
| 2022-07-01 |
20.31 |
21.00 |
20.06 |
20.88 |
7.3M |
| 2022-06-30 |
19.48 |
20.57 |
19.08 |
20.16 |
8.3M |
| 2022-06-29 |
19.98 |
20.33 |
19.43 |
19.43 |
5.3M |
| 2022-06-28 |
20.40 |
20.40 |
19.61 |
19.79 |
5.2M |
| 2022-06-27 |
19.85 |
20.08 |
19.45 |
19.78 |
6.2M |
| 2022-06-24 |
19.30 |
19.75 |
19.11 |
19.59 |
5.1M |
| 2022-06-23 |
18.59 |
19.18 |
18.31 |
19.10 |
5.6M |
| 2022-06-22 |
18.69 |
19.05 |
18.38 |
18.43 |
3.1M |
| 2022-06-21 |
19.00 |
19.06 |
18.36 |
18.52 |
2.6M |
| 2022-06-20 |
18.59 |
19.44 |
18.33 |
18.79 |
4.4M |
| 2022-06-17 |
17.34 |
18.83 |
17.15 |
18.69 |
6.5M |
| 2022-06-16 |
17.45 |
17.63 |
17.36 |
17.37 |
1.7M |
| 2022-06-15 |
17.74 |
17.80 |
17.40 |
17.48 |
2.3M |
| 2022-06-14 |
18.24 |
18.24 |
17.28 |
17.70 |
3.3M |
| 2022-06-13 |
18.27 |
18.47 |
18.08 |
18.40 |
2.4M |
| 2022-06-10 |
18.01 |
18.63 |
18.00 |
18.28 |
3.3M |
| 2022-06-09 |
19.11 |
19.11 |
17.97 |
18.19 |
4.8M |
| 2022-06-08 |
19.25 |
19.55 |
18.43 |
19.20 |
7.1M |
| 2022-06-07 |
20.78 |
20.90 |
19.30 |
19.30 |
9.5M |
| 2022-06-06 |
19.70 |
20.80 |
19.38 |
20.78 |
9.8M |
| 2022-06-02 |
20.19 |
20.86 |
19.16 |
19.55 |
8.8M |
| 2022-06-01 |
19.98 |
20.36 |
19.71 |
19.88 |
6.0M |
| 2022-05-31 |
20.00 |
20.24 |
19.61 |
19.81 |
4.4M |
| 2022-05-30 |
19.50 |
19.92 |
19.14 |
19.83 |
4.8M |
| 2022-05-27 |
19.48 |
20.04 |
19.10 |
19.43 |
7.4M |
| 2022-05-26 |
19.24 |
19.45 |
19.01 |
19.21 |
5.5M |
| 2022-05-25 |
19.20 |
19.49 |
18.76 |
19.18 |
4.8M |
| 2022-05-24 |
20.02 |
20.46 |
18.94 |
18.94 |
6.8M |
| 2022-05-23 |
19.78 |
20.12 |
19.37 |
19.93 |
5.4M |
| 2022-05-20 |
19.38 |
20.06 |
19.22 |
19.57 |
5.7M |
| 2022-05-19 |
19.35 |
19.50 |
18.48 |
19.38 |
6.0M |
| 2022-05-18 |
19.87 |
20.09 |
19.18 |
19.24 |
5.5M |
| 2022-05-17 |
19.60 |
20.14 |
19.31 |
19.82 |
7.1M |
| 2022-05-16 |
19.01 |
19.75 |
18.93 |
19.64 |
5.7M |
| 2022-05-13 |
19.00 |
19.19 |
18.51 |
18.90 |
5.1M |
| 2022-05-12 |
19.90 |
19.96 |
18.80 |
18.80 |
9.1M |
| 2022-05-11 |
21.00 |
21.06 |
19.48 |
19.69 |
8.5M |
| 2022-05-10 |
19.57 |
20.01 |
19.27 |
19.70 |
6.5M |
| 2022-05-09 |
19.00 |
19.73 |
18.76 |
19.57 |
6.5M |
| 2022-05-06 |
19.90 |
20.29 |
18.81 |
18.81 |
10.0M |
| 2022-05-05 |
19.15 |
20.26 |
18.88 |
19.92 |
9.1M |
| 2022-04-29 |
18.95 |
19.80 |
18.61 |
19.06 |
9.9M |
| 2022-04-28 |
19.25 |
19.25 |
18.39 |
18.76 |
6.5M |
| 2022-04-27 |
18.50 |
19.94 |
18.01 |
19.20 |
11.2M |
| 2022-04-26 |
18.50 |
19.44 |
17.45 |
18.38 |
9.9M |
| 2022-04-25 |
18.30 |
18.86 |
17.87 |
18.35 |
9.2M |
| 2022-04-22 |
17.99 |
18.44 |
16.52 |
18.34 |
7.8M |
| 2022-04-21 |
17.50 |
18.18 |
17.40 |
17.57 |
4.5M |
| 2022-04-20 |
17.80 |
17.80 |
17.20 |
17.38 |
2.2M |
| 2022-04-19 |
17.28 |
17.54 |
17.14 |
17.43 |
1.7M |
| 2022-04-18 |
17.50 |
17.50 |
17.15 |
17.27 |
1.6M |
| 2022-04-15 |
17.39 |
17.60 |
16.98 |
17.46 |
3.1M |
| 2022-04-14 |
17.78 |
17.78 |
17.41 |
17.50 |
2.2M |
| 2022-04-13 |
17.30 |
17.70 |
16.68 |
17.50 |
3.2M |
| 2022-04-12 |
17.39 |
17.39 |
17.00 |
17.32 |
1.4M |
| 2022-04-11 |
17.49 |
17.49 |
17.00 |
17.20 |
1.9M |
| 2022-04-08 |
18.10 |
18.10 |
17.08 |
17.29 |
3.7M |
| 2022-04-07 |
17.78 |
18.00 |
17.33 |
17.87 |
4.6M |
| 2022-04-06 |
17.50 |
17.50 |
17.10 |
17.19 |
1.4M |
| 2022-04-01 |
17.38 |
17.63 |
17.11 |
17.60 |
2.0M |
| 2022-03-31 |
17.42 |
17.54 |
17.10 |
17.10 |
1.5M |
| 2022-03-30 |
17.27 |
17.66 |
17.11 |
17.61 |
1.5M |
| 2022-03-29 |
17.67 |
17.77 |
17.08 |
17.26 |
2.4M |
| 2022-03-28 |
18.09 |
18.09 |
17.49 |
17.60 |
3.0M |
| 2022-03-25 |
17.08 |
17.92 |
16.86 |
17.60 |
4.4M |
| 2022-03-24 |
17.69 |
17.69 |
16.89 |
17.13 |
3.0M |
| 2022-03-23 |
17.46 |
17.70 |
17.20 |
17.51 |
2.8M |
| 2022-03-22 |
18.50 |
18.52 |
17.42 |
17.50 |
4.4M |
| 2022-03-21 |
18.95 |
18.95 |
18.21 |
18.53 |
4.3M |
| 2022-03-18 |
18.68 |
19.28 |
18.23 |
18.90 |
5.6M |
| 2022-03-17 |
19.80 |
19.80 |
18.28 |
18.73 |
7.8M |
| 2022-03-16 |
18.55 |
19.30 |
18.24 |
19.08 |
6.3M |
| 2022-03-15 |
19.88 |
19.96 |
17.81 |
18.44 |
7.5M |
| 2022-03-14 |
18.89 |
20.00 |
18.42 |
19.16 |
6.1M |
| 2022-03-11 |
19.60 |
19.60 |
17.20 |
19.03 |
8.1M |
| 2022-03-10 |
20.50 |
20.78 |
19.48 |
19.59 |
11.4M |
| 2022-03-09 |
20.01 |
20.78 |
19.01 |
19.93 |
10.2M |
| 2022-03-08 |
20.10 |
20.64 |
19.10 |
19.11 |
7.4M |
| 2022-03-07 |
19.71 |
19.71 |
18.83 |
19.29 |
2.9M |
| 2022-03-04 |
19.49 |
19.65 |
19.07 |
19.19 |
2.7M |
| 2022-03-03 |
19.87 |
19.95 |
19.40 |
19.55 |
2.7M |
| 2022-03-02 |
19.82 |
19.96 |
19.57 |
19.79 |
3.0M |
| 2022-03-01 |
19.92 |
20.09 |
19.70 |
19.85 |
3.4M |
| 2022-02-28 |
19.84 |
20.38 |
19.50 |
20.01 |
4.0M |
| 2022-02-25 |
19.71 |
20.37 |
19.67 |
19.98 |
4.7M |
| 2022-02-24 |
20.42 |
20.42 |
19.15 |
19.55 |
7.8M |
| 2022-02-23 |
20.30 |
21.28 |
19.89 |
20.81 |
10.4M |
| 2022-02-22 |
19.03 |
20.88 |
18.70 |
20.60 |
13.3M |
| 2022-02-21 |
19.33 |
19.40 |
18.78 |
19.05 |
7.2M |
| 2022-02-18 |
19.15 |
19.57 |
18.85 |
19.23 |
12.1M |
| 2022-02-17 |
18.00 |
21.29 |
17.65 |
20.20 |
18.0M |
| 2022-02-16 |
17.13 |
17.95 |
17.05 |
17.74 |
4.3M |
| 2022-02-15 |
17.39 |
17.86 |
17.11 |
17.29 |
2.2M |
| 2022-02-14 |
17.79 |
18.15 |
17.38 |
17.40 |
3.7M |
| 2022-02-11 |
17.50 |
19.00 |
17.25 |
18.48 |
6.1M |
| 2022-02-10 |
18.94 |
19.38 |
17.90 |
18.04 |
4.5M |
| 2022-02-09 |
17.19 |
18.00 |
17.14 |
17.82 |
2.8M |
| 2022-02-08 |
17.15 |
17.35 |
17.03 |
17.29 |
1.1M |
| 2022-02-07 |
17.09 |
17.50 |
17.02 |
17.15 |
1.5M |
| 2022-01-28 |
16.45 |
16.98 |
16.18 |
16.71 |
2.2M |
| 2022-01-27 |
16.77 |
16.97 |
16.00 |
16.04 |
2.0M |
| 2022-01-26 |
16.76 |
17.17 |
16.64 |
16.77 |
1.6M |
| 2022-01-25 |
17.58 |
17.86 |
16.60 |
16.76 |
3.7M |
| 2022-01-24 |
17.39 |
18.50 |
17.28 |
18.03 |
4.6M |
| 2022-01-21 |
17.37 |
18.06 |
17.25 |
17.50 |
2.3M |
| 2022-01-20 |
18.02 |
18.17 |
17.38 |
17.38 |
2.5M |
| 2022-01-19 |
17.99 |
18.35 |
17.79 |
18.00 |
2.2M |
| 2022-01-18 |
18.89 |
19.00 |
18.10 |
18.15 |
3.5M |
| 2022-01-17 |
18.90 |
19.10 |
18.36 |
19.07 |
3.2M |
| 2022-01-14 |
19.45 |
19.70 |
19.00 |
19.00 |
3.8M |
| 2022-01-13 |
20.45 |
20.65 |
19.40 |
19.50 |
5.0M |
| 2022-01-12 |
20.62 |
21.10 |
20.10 |
20.30 |
5.5M |
| 2022-01-11 |
20.41 |
21.50 |
20.41 |
20.58 |
5.2M |
| 2022-01-10 |
19.70 |
20.97 |
19.59 |
20.39 |
3.8M |
| 2022-01-07 |
21.38 |
21.80 |
19.82 |
19.84 |
7.5M |
| 2022-01-06 |
21.29 |
22.10 |
20.00 |
21.75 |
9.0M |
| 2022-01-05 |
20.96 |
21.88 |
20.47 |
21.39 |
7.6M |
| 2022-01-04 |
22.88 |
23.00 |
20.91 |
21.01 |
9.9M |