| 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 |
8.15 |
8.21 |
8.15 |
8.16 |
4.1M |
| 2022-12-29 |
8.24 |
8.28 |
8.13 |
8.13 |
5.9M |
| 2022-12-28 |
8.26 |
8.40 |
8.23 |
8.24 |
6.0M |
| 2022-12-27 |
8.36 |
8.42 |
8.26 |
8.37 |
8.8M |
| 2022-12-26 |
8.11 |
8.26 |
8.09 |
8.25 |
6.4M |
| 2022-12-23 |
8.06 |
8.18 |
8.05 |
8.11 |
6.6M |
| 2022-12-22 |
8.36 |
8.38 |
8.11 |
8.13 |
8.9M |
| 2022-12-21 |
8.40 |
8.46 |
8.26 |
8.31 |
7.8M |
| 2022-12-20 |
8.40 |
8.52 |
8.35 |
8.43 |
8.0M |
| 2022-12-19 |
8.64 |
8.67 |
8.37 |
8.41 |
9.1M |
| 2022-12-16 |
8.69 |
8.73 |
8.55 |
8.60 |
8.6M |
| 2022-12-15 |
8.62 |
8.76 |
8.58 |
8.74 |
9.2M |
| 2022-12-14 |
8.60 |
8.68 |
8.56 |
8.62 |
7.4M |
| 2022-12-13 |
8.62 |
8.72 |
8.57 |
8.58 |
9.1M |
| 2022-12-12 |
8.78 |
8.78 |
8.63 |
8.66 |
10.1M |
| 2022-12-09 |
8.87 |
8.89 |
8.75 |
8.78 |
15.1M |
| 2022-12-08 |
8.96 |
9.04 |
8.84 |
8.86 |
15.6M |
| 2022-12-07 |
9.01 |
9.14 |
8.99 |
9.00 |
16.0M |
| 2022-12-06 |
9.05 |
9.13 |
8.98 |
9.03 |
13.9M |
| 2022-12-05 |
9.02 |
9.08 |
8.96 |
9.07 |
12.5M |
| 2022-12-02 |
9.03 |
9.07 |
8.98 |
9.00 |
9.2M |
| 2022-12-01 |
9.04 |
9.17 |
9.00 |
9.01 |
13.8M |
| 2022-11-30 |
8.97 |
9.08 |
8.91 |
8.96 |
11.6M |
| 2022-11-29 |
8.75 |
8.98 |
8.75 |
8.95 |
13.5M |
| 2022-11-28 |
8.80 |
8.82 |
8.61 |
8.79 |
10.2M |
| 2022-11-25 |
9.06 |
9.07 |
8.86 |
8.87 |
13.5M |
| 2022-11-24 |
8.95 |
9.19 |
8.92 |
9.10 |
18.4M |
| 2022-11-23 |
8.87 |
8.97 |
8.67 |
8.91 |
13.0M |
| 2022-11-22 |
9.03 |
9.04 |
8.83 |
8.88 |
11.9M |
| 2022-11-21 |
8.85 |
9.04 |
8.80 |
9.03 |
13.4M |
| 2022-11-18 |
9.17 |
9.22 |
8.88 |
8.90 |
23.2M |
| 2022-11-17 |
9.15 |
9.17 |
9.04 |
9.15 |
11.0M |
| 2022-11-16 |
9.30 |
9.34 |
9.13 |
9.17 |
11.9M |
| 2022-11-15 |
8.98 |
9.31 |
8.92 |
9.29 |
20.3M |
| 2022-11-14 |
9.12 |
9.20 |
8.96 |
8.99 |
17.3M |
| 2022-11-11 |
9.19 |
9.21 |
9.07 |
9.08 |
14.1M |
| 2022-11-10 |
9.00 |
9.07 |
8.93 |
8.99 |
10.9M |
| 2022-11-09 |
9.22 |
9.24 |
9.05 |
9.07 |
11.4M |
| 2022-11-08 |
9.31 |
9.36 |
9.13 |
9.19 |
11.8M |
| 2022-11-07 |
9.30 |
9.54 |
9.18 |
9.31 |
14.7M |
| 2022-11-04 |
9.07 |
9.33 |
9.07 |
9.30 |
18.2M |
| 2022-11-03 |
8.92 |
9.18 |
8.90 |
9.05 |
13.1M |
| 2022-11-02 |
8.89 |
9.05 |
8.81 |
9.02 |
11.6M |
| 2022-11-01 |
8.55 |
8.90 |
8.51 |
8.88 |
14.9M |
| 2022-10-31 |
8.30 |
8.60 |
8.22 |
8.53 |
13.9M |
| 2022-10-28 |
8.85 |
8.85 |
8.31 |
8.34 |
18.2M |
| 2022-10-27 |
9.00 |
9.14 |
8.84 |
8.85 |
15.0M |
| 2022-10-26 |
8.90 |
9.17 |
8.82 |
9.06 |
13.8M |
| 2022-10-25 |
8.85 |
9.05 |
8.58 |
8.91 |
12.6M |
| 2022-10-24 |
9.01 |
9.15 |
8.76 |
8.88 |
13.3M |
| 2022-10-21 |
8.94 |
9.13 |
8.91 |
9.01 |
12.2M |
| 2022-10-20 |
9.10 |
9.15 |
8.79 |
9.00 |
19.6M |
| 2022-10-19 |
9.08 |
9.47 |
9.08 |
9.25 |
26.8M |
| 2022-10-18 |
8.95 |
9.26 |
8.91 |
9.07 |
21.1M |
| 2022-10-17 |
8.79 |
8.90 |
8.71 |
8.89 |
12.3M |
| 2022-10-14 |
8.82 |
8.91 |
8.71 |
8.88 |
13.0M |
| 2022-10-13 |
8.68 |
8.82 |
8.64 |
8.70 |
11.7M |
| 2022-10-12 |
8.38 |
8.73 |
8.25 |
8.72 |
13.6M |
| 2022-10-11 |
8.16 |
8.39 |
8.13 |
8.35 |
12.0M |
| 2022-10-10 |
8.35 |
8.49 |
8.06 |
8.14 |
13.8M |
| 2022-09-30 |
8.57 |
8.63 |
8.40 |
8.43 |
9.6M |
| 2022-09-29 |
8.72 |
8.79 |
8.52 |
8.57 |
13.4M |
| 2022-09-28 |
9.03 |
9.03 |
8.58 |
8.63 |
15.3M |
| 2022-09-27 |
8.97 |
9.13 |
8.82 |
9.03 |
14.3M |
| 2022-09-26 |
8.86 |
9.20 |
8.76 |
8.94 |
16.6M |
| 2022-09-23 |
9.11 |
9.21 |
8.76 |
8.94 |
15.0M |
| 2022-09-22 |
9.01 |
9.28 |
8.98 |
9.11 |
14.6M |
| 2022-09-21 |
8.99 |
9.15 |
8.85 |
9.11 |
13.1M |
| 2022-09-20 |
8.98 |
9.15 |
8.77 |
9.03 |
17.2M |
| 2022-09-19 |
9.00 |
9.08 |
8.74 |
8.88 |
28.4M |
| 2022-09-16 |
9.54 |
9.55 |
9.05 |
9.08 |
27.6M |
| 2022-09-15 |
10.18 |
10.22 |
9.26 |
9.53 |
29.2M |
| 2022-09-14 |
10.44 |
10.54 |
10.06 |
10.09 |
19.7M |
| 2022-09-13 |
10.66 |
10.78 |
10.57 |
10.65 |
9.4M |
| 2022-09-09 |
10.81 |
10.87 |
10.46 |
10.67 |
10.3M |
| 2022-09-08 |
10.98 |
11.12 |
10.78 |
10.80 |
10.4M |
| 2022-09-07 |
10.91 |
11.12 |
10.83 |
10.93 |
16.7M |
| 2022-09-06 |
10.51 |
11.04 |
10.35 |
11.03 |
22.3M |
| 2022-09-05 |
10.60 |
10.65 |
10.32 |
10.51 |
16.0M |
| 2022-09-02 |
10.67 |
10.82 |
10.42 |
10.59 |
21.0M |
| 2022-09-01 |
11.01 |
11.05 |
10.50 |
10.60 |
22.7M |
| 2022-08-31 |
11.91 |
11.98 |
10.83 |
10.95 |
30.3M |
| 2022-08-30 |
12.50 |
12.55 |
11.85 |
11.88 |
23.1M |
| 2022-08-29 |
12.35 |
12.70 |
12.19 |
12.50 |
19.4M |
| 2022-08-26 |
13.10 |
13.10 |
12.50 |
12.67 |
35.9M |
| 2022-08-25 |
12.46 |
13.20 |
12.21 |
12.98 |
68.8M |
| 2022-08-24 |
12.40 |
13.34 |
12.30 |
12.35 |
56.0M |
| 2022-08-23 |
11.69 |
12.39 |
11.58 |
12.31 |
37.8M |
| 2022-08-22 |
11.56 |
11.69 |
11.42 |
11.69 |
11.2M |
| 2022-08-19 |
11.92 |
12.03 |
11.60 |
11.60 |
19.9M |
| 2022-08-18 |
12.00 |
12.22 |
11.90 |
11.92 |
20.4M |
| 2022-08-17 |
11.90 |
12.15 |
11.71 |
12.06 |
20.4M |
| 2022-08-16 |
12.02 |
12.25 |
11.88 |
11.94 |
21.7M |
| 2022-08-15 |
11.71 |
12.11 |
11.65 |
12.02 |
27.1M |
| 2022-08-12 |
11.80 |
11.88 |
11.52 |
11.69 |
31.1M |
| 2022-08-11 |
11.81 |
12.04 |
11.65 |
11.99 |
33.7M |
| 2022-08-10 |
11.46 |
11.85 |
11.37 |
11.81 |
34.5M |
| 2022-08-09 |
11.43 |
11.68 |
11.34 |
11.62 |
32.3M |
| 2022-08-08 |
11.13 |
11.47 |
10.92 |
11.44 |
28.0M |
| 2022-08-05 |
11.31 |
11.59 |
10.99 |
11.34 |
35.0M |
| 2022-08-04 |
11.41 |
11.51 |
10.90 |
11.26 |
37.5M |
| 2022-08-03 |
12.08 |
12.27 |
11.24 |
11.30 |
58.1M |
| 2022-08-02 |
12.30 |
12.58 |
11.68 |
11.91 |
62.0M |
| 2022-08-01 |
11.67 |
12.75 |
11.58 |
12.46 |
120.2M |
| 2022-07-29 |
10.82 |
11.77 |
10.80 |
11.64 |
113.0M |
| 2022-07-28 |
10.67 |
11.03 |
10.50 |
10.70 |
25.9M |
| 2022-07-27 |
10.40 |
10.63 |
10.29 |
10.63 |
19.1M |
| 2022-07-26 |
10.50 |
10.63 |
10.15 |
10.40 |
24.6M |
| 2022-07-25 |
11.28 |
11.52 |
10.61 |
10.70 |
39.8M |
| 2022-07-22 |
11.16 |
11.75 |
11.11 |
11.26 |
31.6M |
| 2022-07-21 |
11.39 |
11.39 |
11.09 |
11.14 |
27.6M |
| 2022-07-20 |
11.60 |
11.60 |
11.21 |
11.38 |
61.5M |
| 2022-07-19 |
10.94 |
11.91 |
10.76 |
11.88 |
89.2M |
| 2022-07-18 |
10.68 |
11.03 |
10.68 |
10.83 |
18.8M |
| 2022-07-15 |
11.30 |
11.35 |
10.60 |
10.88 |
37.9M |
| 2022-07-14 |
10.99 |
11.80 |
10.90 |
11.66 |
29.1M |
| 2022-07-13 |
10.87 |
11.11 |
10.80 |
10.99 |
11.3M |
| 2022-07-12 |
11.05 |
11.19 |
10.77 |
10.78 |
10.7M |
| 2022-07-11 |
11.11 |
11.17 |
10.86 |
11.03 |
12.2M |
| 2022-07-08 |
11.57 |
11.61 |
11.02 |
11.11 |
19.5M |
| 2022-07-07 |
11.20 |
11.61 |
11.00 |
11.56 |
26.5M |
| 2022-07-06 |
11.18 |
11.30 |
10.96 |
11.25 |
12.1M |
| 2022-07-05 |
11.26 |
11.50 |
11.15 |
11.28 |
14.9M |
| 2022-07-04 |
11.19 |
11.55 |
10.85 |
11.44 |
18.4M |
| 2022-07-01 |
11.22 |
11.40 |
11.08 |
11.15 |
12.5M |
| 2022-06-30 |
11.02 |
11.32 |
11.02 |
11.13 |
19.9M |
| 2022-06-29 |
11.61 |
11.65 |
11.01 |
11.01 |
30.1M |
| 2022-06-28 |
11.40 |
11.85 |
11.29 |
11.68 |
23.4M |
| 2022-06-27 |
11.65 |
11.90 |
11.38 |
11.47 |
28.6M |
| 2022-06-24 |
11.70 |
11.99 |
11.59 |
11.65 |
34.2M |
| 2022-06-23 |
11.34 |
11.94 |
10.92 |
11.84 |
43.5M |
| 2022-06-22 |
10.65 |
11.69 |
10.64 |
11.17 |
43.8M |
| 2022-06-21 |
10.94 |
10.94 |
10.53 |
10.63 |
26.8M |
| 2022-06-20 |
10.48 |
11.07 |
10.33 |
10.98 |
42.2M |
| 2022-06-17 |
9.82 |
10.32 |
9.77 |
10.27 |
26.3M |
| 2022-06-16 |
9.79 |
10.12 |
9.78 |
9.94 |
22.2M |
| 2022-06-15 |
9.77 |
9.92 |
9.72 |
9.79 |
22.5M |
| 2022-06-14 |
9.62 |
9.80 |
9.37 |
9.79 |
17.2M |
| 2022-06-13 |
9.43 |
9.83 |
9.41 |
9.77 |
21.3M |
| 2022-06-10 |
9.20 |
9.55 |
9.18 |
9.54 |
13.0M |
| 2022-06-09 |
9.52 |
9.52 |
9.18 |
9.30 |
12.5M |
| 2022-06-08 |
9.58 |
9.71 |
9.34 |
9.55 |
16.3M |
| 2022-06-07 |
9.83 |
9.87 |
9.51 |
9.60 |
18.3M |
| 2022-06-06 |
9.64 |
9.87 |
9.60 |
9.81 |
20.8M |
| 2022-06-02 |
9.35 |
9.64 |
9.29 |
9.59 |
18.4M |
| 2022-06-01 |
9.25 |
9.41 |
9.23 |
9.35 |
12.2M |
| 2022-05-31 |
9.31 |
9.31 |
9.10 |
9.27 |
12.0M |
| 2022-05-30 |
9.10 |
9.22 |
9.00 |
9.21 |
10.7M |
| 2022-05-27 |
9.11 |
9.25 |
8.93 |
9.05 |
10.5M |
| 2022-05-26 |
9.14 |
9.18 |
8.95 |
9.10 |
9.0M |
| 2022-05-25 |
8.87 |
9.13 |
8.86 |
9.13 |
11.0M |
| 2022-05-24 |
9.26 |
9.35 |
8.89 |
8.91 |
19.1M |
| 2022-05-23 |
9.39 |
9.39 |
9.15 |
9.27 |
18.6M |
| 2022-05-20 |
9.10 |
9.36 |
9.09 |
9.36 |
24.6M |
| 2022-05-19 |
8.80 |
9.09 |
8.77 |
9.09 |
14.2M |
| 2022-05-18 |
8.80 |
9.05 |
8.73 |
8.95 |
15.1M |
| 2022-05-17 |
8.77 |
8.85 |
8.51 |
8.77 |
14.2M |
| 2022-05-16 |
8.73 |
8.82 |
8.62 |
8.70 |
11.0M |
| 2022-05-13 |
8.65 |
8.66 |
8.51 |
8.65 |
9.3M |
| 2022-05-12 |
8.60 |
8.65 |
8.47 |
8.59 |
10.5M |
| 2022-05-11 |
8.38 |
8.90 |
8.31 |
8.57 |
20.5M |
| 2022-05-10 |
8.10 |
8.39 |
8.05 |
8.36 |
11.4M |
| 2022-05-09 |
8.14 |
8.24 |
8.09 |
8.17 |
7.3M |
| 2022-05-06 |
8.15 |
8.22 |
8.05 |
8.09 |
11.4M |
| 2022-05-05 |
8.37 |
8.54 |
8.25 |
8.38 |
11.8M |
| 2022-04-29 |
8.13 |
8.38 |
8.05 |
8.33 |
14.9M |
| 2022-04-28 |
8.08 |
8.21 |
7.90 |
8.02 |
15.5M |
| 2022-04-27 |
7.55 |
8.22 |
7.45 |
8.16 |
28.4M |
| 2022-04-26 |
8.00 |
8.11 |
7.63 |
7.69 |
29.9M |
| 2022-04-25 |
9.00 |
9.01 |
8.20 |
8.20 |
29.0M |
| 2022-04-22 |
9.40 |
9.42 |
9.05 |
9.11 |
14.7M |
| 2022-04-21 |
9.77 |
9.88 |
9.25 |
9.41 |
12.9M |
| 2022-04-20 |
10.06 |
10.10 |
9.75 |
9.83 |
8.4M |
| 2022-04-19 |
9.84 |
10.13 |
9.84 |
10.02 |
8.6M |
| 2022-04-18 |
9.78 |
9.96 |
9.62 |
9.89 |
8.5M |
| 2022-04-15 |
9.93 |
9.96 |
9.76 |
9.85 |
7.6M |
| 2022-04-14 |
9.96 |
10.05 |
9.89 |
9.98 |
9.3M |
| 2022-04-13 |
9.88 |
10.08 |
9.78 |
9.86 |
13.4M |
| 2022-04-12 |
9.69 |
9.94 |
9.55 |
9.93 |
17.5M |
| 2022-04-11 |
10.53 |
10.53 |
9.66 |
9.75 |
30.6M |
| 2022-04-08 |
10.87 |
10.95 |
10.44 |
10.53 |
17.8M |
| 2022-04-07 |
11.05 |
11.12 |
10.84 |
10.85 |
12.8M |
| 2022-04-06 |
11.18 |
11.24 |
10.98 |
11.14 |
12.5M |
| 2022-04-01 |
11.15 |
11.29 |
11.12 |
11.26 |
7.5M |
| 2022-03-31 |
11.44 |
11.52 |
11.25 |
11.26 |
8.8M |
| 2022-03-30 |
11.35 |
11.54 |
11.30 |
11.49 |
8.2M |
| 2022-03-29 |
11.47 |
11.54 |
11.20 |
11.27 |
7.4M |
| 2022-03-28 |
11.57 |
11.64 |
11.31 |
11.48 |
6.8M |
| 2022-03-25 |
11.72 |
11.84 |
11.62 |
11.62 |
6.2M |
| 2022-03-24 |
11.96 |
11.97 |
11.73 |
11.78 |
9.1M |
| 2022-03-23 |
11.99 |
12.17 |
11.88 |
12.03 |
12.5M |
| 2022-03-22 |
12.00 |
12.03 |
11.80 |
11.87 |
9.5M |
| 2022-03-21 |
11.80 |
12.16 |
11.75 |
11.90 |
9.9M |
| 2022-03-18 |
11.64 |
11.80 |
11.48 |
11.79 |
11.5M |
| 2022-03-17 |
11.89 |
12.03 |
11.67 |
11.70 |
13.4M |
| 2022-03-16 |
11.35 |
11.79 |
11.03 |
11.72 |
18.3M |
| 2022-03-15 |
12.00 |
12.00 |
11.16 |
11.19 |
21.6M |
| 2022-03-14 |
12.76 |
12.78 |
12.10 |
12.11 |
10.9M |
| 2022-03-11 |
12.51 |
12.66 |
12.22 |
12.59 |
11.0M |
| 2022-03-10 |
12.68 |
12.82 |
12.52 |
12.71 |
12.2M |
| 2022-03-09 |
12.96 |
13.05 |
11.85 |
12.36 |
21.3M |
| 2022-03-08 |
13.24 |
13.33 |
12.85 |
12.96 |
10.5M |
| 2022-03-07 |
13.55 |
13.65 |
13.08 |
13.22 |
13.0M |
| 2022-03-04 |
13.70 |
13.79 |
13.45 |
13.48 |
8.6M |
| 2022-03-03 |
13.77 |
13.90 |
13.74 |
13.82 |
9.7M |
| 2022-03-02 |
13.92 |
14.01 |
13.70 |
13.73 |
11.5M |
| 2022-03-01 |
14.09 |
14.21 |
13.90 |
14.03 |
7.9M |
| 2022-02-28 |
14.09 |
14.09 |
13.66 |
14.01 |
9.7M |
| 2022-02-25 |
14.12 |
14.41 |
13.97 |
14.00 |
15.5M |
| 2022-02-24 |
14.48 |
14.75 |
13.58 |
13.92 |
24.6M |
| 2022-02-23 |
14.35 |
14.59 |
14.35 |
14.47 |
12.2M |
| 2022-02-22 |
14.45 |
14.51 |
14.21 |
14.32 |
8.5M |
| 2022-02-21 |
14.51 |
14.61 |
14.41 |
14.59 |
8.2M |
| 2022-02-18 |
14.43 |
14.56 |
14.40 |
14.51 |
5.8M |
| 2022-02-17 |
14.40 |
14.64 |
14.35 |
14.55 |
12.0M |
| 2022-02-16 |
14.20 |
14.61 |
14.19 |
14.48 |
10.6M |
| 2022-02-15 |
14.00 |
14.13 |
13.91 |
14.10 |
5.4M |
| 2022-02-14 |
14.11 |
14.28 |
13.95 |
14.01 |
7.0M |
| 2022-02-11 |
14.11 |
14.38 |
14.05 |
14.24 |
9.4M |
| 2022-02-10 |
14.45 |
14.45 |
14.09 |
14.18 |
9.4M |
| 2022-02-09 |
14.34 |
14.39 |
14.21 |
14.35 |
8.6M |
| 2022-02-08 |
14.30 |
14.40 |
14.03 |
14.33 |
11.3M |
| 2022-02-07 |
13.99 |
14.66 |
13.99 |
14.23 |
12.1M |
| 2022-01-28 |
13.48 |
13.95 |
13.14 |
13.75 |
13.1M |
| 2022-01-27 |
13.74 |
13.81 |
13.35 |
13.35 |
8.3M |
| 2022-01-26 |
13.90 |
13.99 |
13.51 |
13.69 |
9.4M |
| 2022-01-25 |
14.30 |
14.53 |
13.68 |
13.90 |
15.0M |
| 2022-01-24 |
14.03 |
14.26 |
13.95 |
14.08 |
10.3M |
| 2022-01-21 |
14.10 |
14.36 |
14.05 |
14.20 |
10.7M |
| 2022-01-20 |
14.42 |
14.52 |
14.19 |
14.19 |
11.1M |
| 2022-01-19 |
14.74 |
14.90 |
14.28 |
14.37 |
17.4M |
| 2022-01-18 |
14.88 |
15.08 |
14.70 |
14.78 |
16.3M |
| 2022-01-17 |
14.49 |
14.93 |
14.45 |
14.90 |
16.5M |
| 2022-01-14 |
14.46 |
14.65 |
14.37 |
14.46 |
10.8M |
| 2022-01-13 |
14.60 |
14.75 |
14.44 |
14.44 |
11.9M |
| 2022-01-12 |
14.32 |
14.67 |
14.32 |
14.59 |
12.7M |
| 2022-01-11 |
14.25 |
14.47 |
14.24 |
14.28 |
8.0M |
| 2022-01-10 |
14.38 |
14.50 |
14.14 |
14.33 |
8.5M |
| 2022-01-07 |
14.64 |
14.66 |
14.25 |
14.35 |
12.5M |
| 2022-01-06 |
14.40 |
14.77 |
14.35 |
14.57 |
11.8M |
| 2022-01-05 |
15.08 |
15.19 |
14.46 |
14.49 |
20.3M |
| 2022-01-04 |
15.47 |
15.49 |
14.82 |
15.10 |
19.1M |