| 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 |
13.80 |
13.95 |
13.62 |
13.74 |
10.6M |
| 2022-12-29 |
13.66 |
13.98 |
13.45 |
13.76 |
16.1M |
| 2022-12-28 |
13.99 |
14.05 |
13.67 |
13.81 |
18.9M |
| 2022-12-27 |
13.65 |
14.13 |
13.40 |
14.04 |
21.8M |
| 2022-12-26 |
13.70 |
14.26 |
13.45 |
13.50 |
28.6M |
| 2022-12-23 |
13.83 |
13.87 |
13.45 |
13.70 |
19.5M |
| 2022-12-22 |
13.09 |
14.06 |
12.99 |
13.79 |
42.2M |
| 2022-12-21 |
12.83 |
13.32 |
12.70 |
12.84 |
21.9M |
| 2022-12-20 |
12.89 |
13.00 |
12.48 |
12.57 |
15.5M |
| 2022-12-19 |
13.16 |
13.38 |
12.80 |
12.89 |
18.4M |
| 2022-12-16 |
13.15 |
13.48 |
13.01 |
13.27 |
15.0M |
| 2022-12-15 |
13.45 |
13.70 |
13.16 |
13.27 |
23.4M |
| 2022-12-14 |
12.87 |
13.75 |
12.73 |
13.55 |
46.7M |
| 2022-12-13 |
12.47 |
12.97 |
12.18 |
12.89 |
26.8M |
| 2022-12-12 |
12.72 |
12.77 |
12.36 |
12.48 |
19.7M |
| 2022-12-09 |
12.04 |
12.84 |
12.03 |
12.67 |
37.6M |
| 2022-12-08 |
11.97 |
11.99 |
11.74 |
11.88 |
6.3M |
| 2022-12-07 |
11.71 |
12.05 |
11.60 |
11.94 |
12.2M |
| 2022-12-06 |
11.73 |
12.08 |
11.68 |
11.76 |
13.0M |
| 2022-12-05 |
12.10 |
12.16 |
11.79 |
11.82 |
18.2M |
| 2022-12-02 |
11.31 |
12.05 |
11.29 |
11.97 |
23.8M |
| 2022-12-01 |
11.33 |
11.61 |
11.30 |
11.41 |
12.0M |
| 2022-11-30 |
11.28 |
11.28 |
11.14 |
11.15 |
5.7M |
| 2022-11-29 |
10.94 |
11.33 |
10.94 |
11.28 |
9.2M |
| 2022-11-28 |
10.96 |
11.00 |
10.80 |
10.93 |
5.7M |
| 2022-11-25 |
11.00 |
11.20 |
10.91 |
11.12 |
5.3M |
| 2022-11-24 |
11.19 |
11.28 |
10.98 |
10.99 |
6.0M |
| 2022-11-23 |
11.28 |
11.29 |
11.05 |
11.14 |
7.9M |
| 2022-11-22 |
11.24 |
11.47 |
11.19 |
11.30 |
9.6M |
| 2022-11-21 |
11.40 |
11.41 |
11.10 |
11.25 |
11.6M |
| 2022-11-18 |
11.41 |
11.70 |
11.38 |
11.47 |
12.3M |
| 2022-11-17 |
11.25 |
11.54 |
11.17 |
11.41 |
13.8M |
| 2022-11-16 |
11.28 |
11.34 |
11.13 |
11.21 |
9.1M |
| 2022-11-15 |
11.01 |
11.38 |
10.96 |
11.28 |
18.4M |
| 2022-11-14 |
11.00 |
11.30 |
10.92 |
10.98 |
17.0M |
| 2022-11-11 |
10.68 |
11.21 |
10.60 |
10.97 |
30.2M |
| 2022-11-10 |
10.09 |
10.57 |
10.04 |
10.48 |
15.1M |
| 2022-11-09 |
9.94 |
10.25 |
9.92 |
10.15 |
9.3M |
| 2022-11-08 |
10.04 |
10.08 |
9.93 |
9.96 |
6.0M |
| 2022-11-07 |
9.92 |
10.08 |
9.90 |
10.04 |
8.8M |
| 2022-11-04 |
9.70 |
10.02 |
9.65 |
9.92 |
11.3M |
| 2022-11-03 |
9.66 |
9.74 |
9.63 |
9.67 |
4.9M |
| 2022-11-02 |
9.69 |
9.84 |
9.62 |
9.75 |
7.8M |
| 2022-11-01 |
9.36 |
9.70 |
9.32 |
9.70 |
8.8M |
| 2022-10-31 |
9.35 |
9.47 |
9.13 |
9.36 |
7.5M |
| 2022-10-28 |
9.72 |
9.77 |
9.33 |
9.39 |
8.9M |
| 2022-10-27 |
9.77 |
9.98 |
9.64 |
9.77 |
10.8M |
| 2022-10-26 |
9.43 |
9.74 |
9.38 |
9.57 |
9.9M |
| 2022-10-25 |
9.70 |
9.80 |
9.50 |
9.59 |
8.3M |
| 2022-10-24 |
10.06 |
10.15 |
9.67 |
9.77 |
12.2M |
| 2022-10-21 |
10.19 |
10.22 |
10.03 |
10.06 |
5.4M |
| 2022-10-20 |
10.10 |
10.31 |
10.01 |
10.16 |
6.3M |
| 2022-10-19 |
10.37 |
10.41 |
10.14 |
10.18 |
7.9M |
| 2022-10-18 |
10.57 |
10.61 |
10.37 |
10.40 |
6.8M |
| 2022-10-17 |
10.42 |
10.60 |
10.37 |
10.55 |
6.1M |
| 2022-10-14 |
10.24 |
10.52 |
10.24 |
10.43 |
8.9M |
| 2022-10-13 |
10.15 |
10.25 |
10.10 |
10.20 |
4.7M |
| 2022-10-12 |
10.02 |
10.22 |
9.77 |
10.18 |
7.5M |
| 2022-10-11 |
9.99 |
10.08 |
9.90 |
10.00 |
5.1M |
| 2022-10-10 |
10.01 |
10.27 |
9.96 |
9.99 |
6.1M |
| 2022-09-30 |
10.29 |
10.35 |
10.17 |
10.18 |
4.5M |
| 2022-09-29 |
10.27 |
10.56 |
10.19 |
10.26 |
8.2M |
| 2022-09-28 |
10.37 |
10.44 |
10.20 |
10.20 |
6.5M |
| 2022-09-27 |
9.96 |
10.35 |
9.94 |
10.32 |
8.1M |
| 2022-09-26 |
9.92 |
10.08 |
9.90 |
9.93 |
5.5M |
| 2022-09-23 |
10.16 |
10.22 |
9.93 |
10.01 |
6.8M |
| 2022-09-22 |
10.20 |
10.33 |
10.14 |
10.16 |
7.0M |
| 2022-09-21 |
10.60 |
10.60 |
10.19 |
10.33 |
10.7M |
| 2022-09-20 |
10.63 |
10.75 |
10.55 |
10.64 |
5.1M |
| 2022-09-19 |
10.83 |
10.91 |
10.51 |
10.59 |
10.3M |
| 2022-09-16 |
11.30 |
11.32 |
10.83 |
10.86 |
11.5M |
| 2022-09-15 |
11.40 |
11.57 |
11.24 |
11.32 |
13.7M |
| 2022-09-14 |
11.15 |
11.35 |
11.07 |
11.33 |
10.6M |
| 2022-09-13 |
11.07 |
11.33 |
11.01 |
11.28 |
12.7M |
| 2022-09-09 |
10.80 |
11.10 |
10.76 |
11.05 |
13.0M |
| 2022-09-08 |
10.79 |
10.90 |
10.75 |
10.81 |
5.4M |
| 2022-09-07 |
10.77 |
10.80 |
10.63 |
10.79 |
6.2M |
| 2022-09-06 |
10.83 |
10.88 |
10.71 |
10.81 |
4.8M |
| 2022-09-05 |
10.88 |
10.98 |
10.69 |
10.80 |
6.5M |
| 2022-09-02 |
10.91 |
10.99 |
10.81 |
10.93 |
6.0M |
| 2022-09-01 |
10.99 |
11.09 |
10.84 |
10.91 |
7.8M |
| 2022-08-31 |
10.88 |
11.13 |
10.80 |
11.04 |
11.6M |
| 2022-08-30 |
10.74 |
10.91 |
10.69 |
10.88 |
6.5M |
| 2022-08-29 |
10.62 |
10.78 |
10.55 |
10.75 |
6.1M |
| 2022-08-26 |
10.65 |
10.88 |
10.63 |
10.71 |
6.0M |
| 2022-08-25 |
10.66 |
10.70 |
10.50 |
10.62 |
6.3M |
| 2022-08-24 |
10.88 |
10.90 |
10.62 |
10.66 |
7.1M |
| 2022-08-23 |
10.90 |
10.95 |
10.77 |
10.86 |
5.6M |
| 2022-08-22 |
10.80 |
10.98 |
10.70 |
10.92 |
5.9M |
| 2022-08-19 |
10.95 |
11.05 |
10.86 |
10.88 |
8.3M |
| 2022-08-18 |
11.16 |
11.16 |
10.97 |
10.99 |
7.7M |
| 2022-08-17 |
11.12 |
11.19 |
11.02 |
11.18 |
6.4M |
| 2022-08-16 |
11.25 |
11.25 |
11.06 |
11.09 |
6.6M |
| 2022-08-15 |
11.36 |
11.36 |
11.11 |
11.18 |
10.6M |
| 2022-08-12 |
11.09 |
11.55 |
11.06 |
11.38 |
13.4M |
| 2022-08-11 |
10.96 |
11.10 |
10.90 |
11.10 |
7.8M |
| 2022-08-10 |
10.99 |
10.99 |
10.81 |
10.85 |
5.6M |
| 2022-08-09 |
11.03 |
11.05 |
10.88 |
10.95 |
7.2M |
| 2022-08-08 |
11.11 |
11.23 |
10.99 |
11.04 |
7.5M |
| 2022-08-05 |
10.93 |
11.15 |
10.88 |
11.14 |
7.2M |
| 2022-08-04 |
10.74 |
10.97 |
10.71 |
10.92 |
9.3M |
| 2022-08-03 |
10.72 |
11.03 |
10.65 |
10.68 |
11.6M |
| 2022-08-02 |
11.11 |
11.12 |
10.55 |
10.72 |
14.7M |
| 2022-08-01 |
11.16 |
11.33 |
11.09 |
11.22 |
6.2M |
| 2022-07-29 |
11.50 |
11.54 |
11.18 |
11.19 |
13.1M |
| 2022-07-28 |
11.62 |
11.68 |
11.51 |
11.52 |
7.2M |
| 2022-07-27 |
11.65 |
11.75 |
11.59 |
11.61 |
6.0M |
| 2022-07-26 |
11.50 |
11.66 |
11.49 |
11.65 |
7.6M |
| 2022-07-25 |
11.60 |
11.81 |
11.48 |
11.49 |
8.8M |
| 2022-07-22 |
11.72 |
11.81 |
11.46 |
11.56 |
9.7M |
| 2022-07-21 |
11.91 |
11.99 |
11.73 |
11.73 |
7.8M |
| 2022-07-20 |
11.86 |
11.98 |
11.80 |
11.90 |
8.6M |
| 2022-07-19 |
11.70 |
11.85 |
11.61 |
11.83 |
8.5M |
| 2022-07-18 |
11.39 |
11.70 |
11.34 |
11.70 |
9.7M |
| 2022-07-15 |
11.52 |
11.69 |
11.42 |
11.42 |
10.4M |
| 2022-07-14 |
11.58 |
11.84 |
11.49 |
11.59 |
11.7M |
| 2022-07-13 |
11.63 |
11.74 |
11.50 |
11.58 |
9.7M |
| 2022-07-12 |
11.95 |
11.95 |
11.51 |
11.54 |
18.1M |
| 2022-07-11 |
12.18 |
12.27 |
11.84 |
11.95 |
14.5M |
| 2022-07-08 |
12.21 |
12.32 |
12.05 |
12.17 |
12.0M |
| 2022-07-07 |
12.34 |
12.34 |
12.11 |
12.16 |
11.0M |
| 2022-07-06 |
12.44 |
12.52 |
12.13 |
12.26 |
13.8M |
| 2022-07-05 |
12.72 |
12.73 |
12.30 |
12.41 |
20.9M |
| 2022-07-04 |
12.69 |
12.94 |
12.55 |
12.71 |
16.4M |
| 2022-07-01 |
12.53 |
12.83 |
12.41 |
12.70 |
21.8M |
| 2022-06-30 |
12.39 |
12.62 |
12.32 |
12.52 |
18.7M |
| 2022-06-29 |
12.56 |
12.61 |
12.27 |
12.31 |
19.6M |
| 2022-06-28 |
12.22 |
12.74 |
12.11 |
12.56 |
26.9M |
| 2022-06-27 |
12.40 |
12.54 |
12.01 |
12.18 |
25.7M |
| 2022-06-24 |
11.80 |
12.52 |
11.76 |
12.26 |
32.5M |
| 2022-06-23 |
11.62 |
11.82 |
11.49 |
11.75 |
13.5M |
| 2022-06-22 |
11.98 |
12.01 |
11.59 |
11.59 |
15.5M |
| 2022-06-21 |
12.19 |
12.26 |
11.78 |
11.94 |
21.1M |
| 2022-06-20 |
11.85 |
12.20 |
11.84 |
12.15 |
24.5M |
| 2022-06-17 |
11.79 |
11.83 |
11.48 |
11.79 |
20.7M |
| 2022-06-16 |
11.74 |
12.06 |
11.71 |
11.81 |
23.4M |
| 2022-06-15 |
11.77 |
11.97 |
11.60 |
11.74 |
27.6M |
| 2022-06-14 |
11.34 |
11.77 |
11.29 |
11.77 |
30.7M |
| 2022-06-13 |
10.92 |
11.50 |
10.86 |
11.45 |
24.9M |
| 2022-06-10 |
10.85 |
11.09 |
10.82 |
11.07 |
14.4M |
| 2022-06-09 |
11.28 |
11.29 |
10.85 |
10.95 |
17.1M |
| 2022-06-08 |
11.34 |
11.47 |
11.15 |
11.28 |
15.9M |
| 2022-06-07 |
11.36 |
11.54 |
11.21 |
11.34 |
20.8M |
| 2022-06-06 |
11.00 |
11.39 |
11.00 |
11.38 |
25.7M |
| 2022-06-02 |
10.90 |
10.96 |
10.82 |
10.94 |
10.0M |
| 2022-06-01 |
10.96 |
11.14 |
10.83 |
10.93 |
12.5M |
| 2022-05-31 |
10.88 |
11.10 |
10.71 |
11.01 |
24.0M |
| 2022-05-30 |
10.73 |
10.94 |
10.65 |
10.86 |
12.9M |
| 2022-05-27 |
10.90 |
10.90 |
10.58 |
10.73 |
12.6M |
| 2022-05-26 |
10.50 |
10.87 |
10.30 |
10.81 |
19.8M |
| 2022-05-25 |
10.50 |
10.56 |
10.35 |
10.55 |
15.6M |
| 2022-05-24 |
11.10 |
11.33 |
10.45 |
10.50 |
30.7M |
| 2022-05-23 |
10.69 |
11.26 |
10.59 |
11.20 |
35.9M |
| 2022-05-20 |
10.23 |
10.54 |
10.20 |
10.52 |
23.3M |
| 2022-05-19 |
10.21 |
10.23 |
10.07 |
10.18 |
14.5M |
| 2022-05-18 |
10.49 |
10.53 |
10.34 |
10.37 |
9.7M |
| 2022-05-17 |
10.60 |
10.64 |
10.34 |
10.45 |
9.1M |
| 2022-05-16 |
10.73 |
10.80 |
10.52 |
10.60 |
9.3M |
| 2022-05-13 |
10.87 |
10.91 |
10.56 |
10.66 |
9.4M |
| 2022-05-12 |
10.56 |
10.88 |
10.49 |
10.81 |
14.0M |
| 2022-05-11 |
10.65 |
10.90 |
10.59 |
10.66 |
15.5M |
| 2022-05-10 |
10.70 |
10.75 |
10.50 |
10.66 |
17.2M |
| 2022-05-09 |
10.57 |
11.29 |
10.50 |
10.86 |
23.4M |
| 2022-05-06 |
10.53 |
10.62 |
10.34 |
10.34 |
9.6M |
| 2022-05-05 |
10.37 |
10.84 |
10.34 |
10.70 |
10.6M |
| 2022-04-29 |
10.11 |
10.60 |
10.07 |
10.52 |
16.2M |
| 2022-04-28 |
10.05 |
10.52 |
9.91 |
10.06 |
14.3M |
| 2022-04-27 |
9.70 |
10.27 |
9.62 |
10.19 |
14.2M |
| 2022-04-26 |
10.28 |
10.42 |
9.88 |
9.90 |
13.7M |
| 2022-04-25 |
10.96 |
10.99 |
10.20 |
10.23 |
16.2M |
| 2022-04-22 |
11.21 |
11.43 |
10.70 |
11.17 |
17.2M |
| 2022-04-21 |
11.72 |
12.03 |
11.22 |
11.25 |
24.8M |
| 2022-04-20 |
11.62 |
12.17 |
11.60 |
11.84 |
23.2M |
| 2022-04-19 |
11.72 |
11.83 |
11.58 |
11.61 |
7.4M |
| 2022-04-18 |
11.52 |
11.75 |
11.30 |
11.70 |
7.7M |
| 2022-04-15 |
11.55 |
11.73 |
11.48 |
11.56 |
6.8M |
| 2022-04-14 |
11.50 |
11.80 |
11.50 |
11.65 |
8.0M |
| 2022-04-13 |
11.60 |
11.66 |
11.41 |
11.47 |
7.3M |
| 2022-04-12 |
11.09 |
11.72 |
11.05 |
11.71 |
12.0M |
| 2022-04-11 |
11.56 |
11.65 |
11.08 |
11.13 |
11.2M |
| 2022-04-08 |
11.60 |
11.65 |
11.28 |
11.58 |
10.2M |
| 2022-04-07 |
11.97 |
11.99 |
11.58 |
11.58 |
13.7M |
| 2022-04-06 |
12.02 |
12.18 |
11.91 |
12.00 |
9.0M |
| 2022-04-01 |
11.85 |
12.06 |
11.82 |
12.01 |
7.5M |
| 2022-03-31 |
12.23 |
12.35 |
11.99 |
12.00 |
10.1M |
| 2022-03-30 |
11.95 |
12.35 |
11.87 |
12.24 |
11.4M |
| 2022-03-29 |
12.09 |
12.16 |
11.83 |
11.87 |
7.3M |
| 2022-03-28 |
12.00 |
12.20 |
11.82 |
12.04 |
8.0M |
| 2022-03-25 |
12.45 |
12.51 |
12.12 |
12.16 |
9.7M |
| 2022-03-24 |
12.45 |
12.45 |
12.18 |
12.30 |
8.7M |
| 2022-03-23 |
12.50 |
12.60 |
12.42 |
12.48 |
7.8M |
| 2022-03-22 |
12.60 |
12.64 |
12.38 |
12.50 |
7.2M |
| 2022-03-21 |
12.76 |
12.82 |
12.48 |
12.64 |
8.4M |
| 2022-03-18 |
12.66 |
12.80 |
12.54 |
12.69 |
8.8M |
| 2022-03-17 |
12.53 |
12.91 |
12.40 |
12.69 |
12.3M |
| 2022-03-16 |
12.34 |
12.48 |
11.71 |
12.36 |
13.7M |
| 2022-03-15 |
12.82 |
12.85 |
12.07 |
12.08 |
12.5M |
| 2022-03-14 |
13.00 |
13.15 |
12.89 |
12.89 |
9.8M |
| 2022-03-11 |
12.75 |
13.15 |
12.54 |
13.12 |
12.8M |
| 2022-03-10 |
12.84 |
12.97 |
12.68 |
12.84 |
11.9M |
| 2022-03-09 |
12.96 |
13.03 |
12.11 |
12.58 |
19.2M |
| 2022-03-08 |
13.51 |
13.59 |
12.90 |
12.97 |
15.8M |
| 2022-03-07 |
13.99 |
13.99 |
13.40 |
13.48 |
16.2M |
| 2022-03-04 |
14.10 |
14.26 |
13.88 |
14.03 |
12.1M |
| 2022-03-03 |
14.46 |
14.50 |
14.13 |
14.15 |
13.7M |
| 2022-03-02 |
14.64 |
14.67 |
14.40 |
14.44 |
11.9M |
| 2022-03-01 |
14.63 |
14.87 |
14.56 |
14.74 |
8.7M |
| 2022-02-28 |
14.89 |
14.89 |
14.52 |
14.66 |
7.5M |
| 2022-02-25 |
14.81 |
15.11 |
14.81 |
14.90 |
8.9M |
| 2022-02-24 |
15.03 |
15.39 |
14.58 |
14.78 |
17.2M |
| 2022-02-23 |
14.90 |
14.99 |
14.84 |
14.97 |
6.1M |
| 2022-02-22 |
15.25 |
15.25 |
14.81 |
14.89 |
9.4M |
| 2022-02-21 |
15.13 |
15.30 |
15.09 |
15.25 |
5.0M |
| 2022-02-18 |
15.05 |
15.19 |
14.92 |
15.19 |
5.4M |
| 2022-02-17 |
15.27 |
15.31 |
15.09 |
15.10 |
5.6M |
| 2022-02-16 |
15.37 |
15.39 |
15.24 |
15.27 |
4.1M |
| 2022-02-15 |
15.20 |
15.37 |
15.13 |
15.34 |
5.3M |
| 2022-02-14 |
15.00 |
15.24 |
14.90 |
15.20 |
6.2M |
| 2022-02-11 |
15.26 |
15.33 |
15.09 |
15.12 |
6.3M |
| 2022-02-10 |
15.30 |
15.40 |
15.20 |
15.26 |
6.2M |
| 2022-02-09 |
15.22 |
15.46 |
15.15 |
15.35 |
6.6M |
| 2022-02-08 |
14.97 |
15.19 |
14.85 |
15.17 |
6.1M |
| 2022-02-07 |
15.02 |
15.19 |
14.94 |
14.97 |
7.2M |
| 2022-01-28 |
14.92 |
14.92 |
14.70 |
14.82 |
7.0M |
| 2022-01-27 |
15.35 |
15.38 |
14.68 |
14.72 |
13.8M |
| 2022-01-26 |
15.30 |
15.48 |
15.21 |
15.37 |
6.4M |
| 2022-01-25 |
15.57 |
15.68 |
15.30 |
15.32 |
13.1M |
| 2022-01-24 |
16.35 |
16.36 |
15.69 |
15.76 |
17.2M |
| 2022-01-21 |
16.74 |
16.79 |
16.31 |
16.41 |
10.3M |
| 2022-01-20 |
16.61 |
16.79 |
16.55 |
16.75 |
9.1M |
| 2022-01-19 |
16.50 |
16.68 |
16.47 |
16.62 |
6.6M |
| 2022-01-18 |
16.73 |
16.76 |
16.50 |
16.58 |
8.2M |
| 2022-01-17 |
16.55 |
16.82 |
16.53 |
16.70 |
8.5M |
| 2022-01-14 |
16.86 |
17.03 |
16.60 |
16.62 |
12.5M |
| 2022-01-13 |
17.27 |
17.30 |
16.82 |
16.96 |
13.0M |
| 2022-01-12 |
17.25 |
17.37 |
17.12 |
17.26 |
8.7M |
| 2022-01-11 |
17.48 |
17.57 |
17.20 |
17.22 |
12.2M |
| 2022-01-10 |
17.55 |
17.57 |
17.05 |
17.48 |
18.2M |
| 2022-01-07 |
17.01 |
17.66 |
16.94 |
17.50 |
32.0M |
| 2022-01-06 |
17.15 |
17.17 |
16.80 |
17.01 |
12.7M |
| 2022-01-05 |
17.04 |
17.28 |
16.90 |
17.20 |
18.5M |
| 2022-01-04 |
16.70 |
17.08 |
16.62 |
17.06 |
15.1M |