| 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 |
6.37 |
6.43 |
6.31 |
6.38 |
5.6M |
| 2022-12-29 |
6.29 |
6.42 |
6.29 |
6.37 |
6.6M |
| 2022-12-28 |
6.14 |
6.44 |
6.14 |
6.31 |
10.0M |
| 2022-12-27 |
6.17 |
6.31 |
6.11 |
6.20 |
11.8M |
| 2022-12-26 |
5.82 |
6.24 |
5.81 |
6.19 |
19.8M |
| 2022-12-23 |
6.16 |
6.16 |
5.84 |
5.88 |
15.2M |
| 2022-12-22 |
6.37 |
6.40 |
6.17 |
6.20 |
17.5M |
| 2022-12-21 |
6.42 |
6.59 |
6.29 |
6.42 |
19.3M |
| 2022-12-20 |
6.58 |
6.68 |
6.40 |
6.53 |
27.2M |
| 2022-12-19 |
6.59 |
6.82 |
6.36 |
6.82 |
35.7M |
| 2022-12-16 |
6.27 |
6.27 |
6.18 |
6.20 |
2.7M |
| 2022-12-15 |
6.23 |
6.28 |
6.20 |
6.24 |
2.0M |
| 2022-12-14 |
6.22 |
6.27 |
6.20 |
6.24 |
2.4M |
| 2022-12-13 |
6.25 |
6.27 |
6.19 |
6.22 |
2.1M |
| 2022-12-12 |
6.23 |
6.26 |
6.17 |
6.24 |
2.9M |
| 2022-12-09 |
6.25 |
6.28 |
6.17 |
6.22 |
3.5M |
| 2022-12-08 |
6.30 |
6.32 |
6.23 |
6.24 |
1.7M |
| 2022-12-07 |
6.30 |
6.31 |
6.24 |
6.27 |
2.6M |
| 2022-12-06 |
6.30 |
6.38 |
6.29 |
6.29 |
2.2M |
| 2022-12-05 |
6.26 |
6.35 |
6.23 |
6.35 |
2.8M |
| 2022-12-02 |
6.19 |
6.26 |
6.15 |
6.22 |
2.5M |
| 2022-12-01 |
6.20 |
6.28 |
6.17 |
6.18 |
2.2M |
| 2022-11-30 |
6.17 |
6.19 |
6.13 |
6.14 |
1.8M |
| 2022-11-29 |
6.11 |
6.19 |
6.07 |
6.18 |
3.7M |
| 2022-11-28 |
6.10 |
6.10 |
6.02 |
6.05 |
2.5M |
| 2022-11-25 |
6.17 |
6.17 |
6.07 |
6.11 |
3.0M |
| 2022-11-24 |
6.12 |
6.19 |
6.07 |
6.12 |
3.1M |
| 2022-11-23 |
6.11 |
6.13 |
6.02 |
6.12 |
2.9M |
| 2022-11-22 |
6.15 |
6.22 |
6.09 |
6.11 |
2.3M |
| 2022-11-21 |
6.14 |
6.18 |
6.07 |
6.15 |
2.3M |
| 2022-11-18 |
6.17 |
6.21 |
6.11 |
6.13 |
2.2M |
| 2022-11-17 |
6.17 |
6.18 |
6.12 |
6.18 |
2.1M |
| 2022-11-16 |
6.19 |
6.21 |
6.14 |
6.17 |
1.9M |
| 2022-11-15 |
6.08 |
6.19 |
6.07 |
6.19 |
2.2M |
| 2022-11-14 |
6.14 |
6.18 |
6.07 |
6.08 |
2.6M |
| 2022-11-11 |
6.19 |
6.27 |
6.12 |
6.14 |
3.0M |
| 2022-11-10 |
6.11 |
6.15 |
6.02 |
6.10 |
1.6M |
| 2022-11-09 |
6.13 |
6.15 |
6.08 |
6.11 |
1.3M |
| 2022-11-08 |
6.11 |
6.14 |
6.01 |
6.12 |
2.1M |
| 2022-11-07 |
6.05 |
6.13 |
5.99 |
6.11 |
3.0M |
| 2022-11-04 |
5.97 |
6.08 |
5.96 |
6.06 |
2.0M |
| 2022-11-03 |
5.94 |
6.00 |
5.90 |
6.00 |
2.5M |
| 2022-11-02 |
5.96 |
5.99 |
5.92 |
5.95 |
2.0M |
| 2022-11-01 |
5.85 |
5.98 |
5.80 |
5.97 |
2.5M |
| 2022-10-31 |
5.60 |
5.86 |
5.60 |
5.80 |
2.2M |
| 2022-10-28 |
5.92 |
5.92 |
5.68 |
5.71 |
2.2M |
| 2022-10-27 |
5.93 |
5.97 |
5.86 |
5.90 |
1.8M |
| 2022-10-26 |
5.80 |
5.94 |
5.77 |
5.90 |
2.1M |
| 2022-10-25 |
5.80 |
5.88 |
5.70 |
5.76 |
2.1M |
| 2022-10-24 |
5.90 |
5.98 |
5.81 |
5.83 |
2.8M |
| 2022-10-21 |
5.87 |
5.94 |
5.82 |
5.85 |
1.7M |
| 2022-10-20 |
5.85 |
5.95 |
5.78 |
5.87 |
2.6M |
| 2022-10-19 |
5.88 |
5.96 |
5.86 |
5.87 |
1.3M |
| 2022-10-18 |
5.95 |
5.95 |
5.87 |
5.91 |
1.5M |
| 2022-10-17 |
5.75 |
5.94 |
5.75 |
5.92 |
2.4M |
| 2022-10-14 |
5.75 |
5.88 |
5.73 |
5.81 |
2.7M |
| 2022-10-13 |
5.68 |
5.80 |
5.61 |
5.75 |
2.1M |
| 2022-10-12 |
5.58 |
5.68 |
5.51 |
5.68 |
2.4M |
| 2022-10-11 |
5.56 |
5.59 |
5.43 |
5.58 |
2.2M |
| 2022-10-10 |
5.56 |
5.60 |
5.44 |
5.51 |
2.2M |
| 2022-09-30 |
5.61 |
5.65 |
5.54 |
5.54 |
1.4M |
| 2022-09-29 |
5.73 |
5.74 |
5.56 |
5.60 |
1.5M |
| 2022-09-28 |
5.76 |
5.87 |
5.66 |
5.66 |
2.5M |
| 2022-09-27 |
5.69 |
5.77 |
5.65 |
5.75 |
1.3M |
| 2022-09-26 |
5.87 |
5.87 |
5.67 |
5.69 |
2.2M |
| 2022-09-23 |
5.99 |
6.01 |
5.82 |
5.87 |
2.1M |
| 2022-09-22 |
6.02 |
6.05 |
5.91 |
6.00 |
2.2M |
| 2022-09-21 |
5.93 |
6.05 |
5.78 |
6.02 |
2.4M |
| 2022-09-20 |
5.89 |
5.98 |
5.88 |
5.91 |
1.8M |
| 2022-09-19 |
5.88 |
5.94 |
5.79 |
5.84 |
2.6M |
| 2022-09-16 |
6.02 |
6.07 |
5.86 |
5.87 |
2.6M |
| 2022-09-15 |
6.17 |
6.21 |
5.98 |
6.06 |
3.4M |
| 2022-09-14 |
6.22 |
6.28 |
6.17 |
6.21 |
2.8M |
| 2022-09-13 |
6.44 |
6.44 |
6.27 |
6.29 |
3.4M |
| 2022-09-09 |
6.35 |
6.45 |
6.34 |
6.39 |
4.1M |
| 2022-09-08 |
6.50 |
6.52 |
6.37 |
6.38 |
2.2M |
| 2022-09-07 |
6.48 |
6.55 |
6.44 |
6.50 |
2.3M |
| 2022-09-06 |
6.49 |
6.53 |
6.44 |
6.49 |
1.9M |
| 2022-09-05 |
6.49 |
6.50 |
6.38 |
6.49 |
2.2M |
| 2022-09-02 |
6.38 |
6.51 |
6.35 |
6.47 |
2.7M |
| 2022-09-01 |
6.37 |
6.50 |
6.36 |
6.38 |
2.4M |
| 2022-08-31 |
6.55 |
6.58 |
6.39 |
6.39 |
3.1M |
| 2022-08-30 |
6.58 |
6.64 |
6.53 |
6.59 |
2.5M |
| 2022-08-29 |
6.41 |
6.61 |
6.33 |
6.59 |
2.8M |
| 2022-08-26 |
6.54 |
6.58 |
6.43 |
6.45 |
2.0M |
| 2022-08-25 |
6.60 |
6.61 |
6.46 |
6.54 |
2.4M |
| 2022-08-24 |
6.71 |
6.74 |
6.48 |
6.54 |
3.6M |
| 2022-08-23 |
6.73 |
6.74 |
6.64 |
6.70 |
2.7M |
| 2022-08-22 |
6.61 |
6.75 |
6.61 |
6.73 |
3.2M |
| 2022-08-19 |
6.71 |
6.78 |
6.61 |
6.62 |
2.4M |
| 2022-08-18 |
6.75 |
6.75 |
6.63 |
6.69 |
2.7M |
| 2022-08-17 |
6.75 |
6.79 |
6.68 |
6.73 |
2.1M |
| 2022-08-16 |
6.77 |
6.78 |
6.65 |
6.75 |
2.5M |
| 2022-08-15 |
6.69 |
6.75 |
6.63 |
6.73 |
3.1M |
| 2022-08-12 |
6.78 |
6.80 |
6.67 |
6.68 |
2.8M |
| 2022-08-11 |
6.62 |
6.74 |
6.56 |
6.70 |
3.2M |
| 2022-08-10 |
6.58 |
6.61 |
6.51 |
6.60 |
2.2M |
| 2022-08-09 |
6.62 |
6.62 |
6.53 |
6.57 |
1.6M |
| 2022-08-08 |
6.55 |
6.60 |
6.52 |
6.59 |
2.2M |
| 2022-08-05 |
6.52 |
6.60 |
6.46 |
6.58 |
2.1M |
| 2022-08-04 |
6.47 |
6.52 |
6.37 |
6.49 |
2.5M |
| 2022-08-03 |
6.46 |
6.63 |
6.43 |
6.43 |
3.1M |
| 2022-08-02 |
6.72 |
6.72 |
6.37 |
6.43 |
4.5M |
| 2022-08-01 |
6.70 |
6.71 |
6.59 |
6.67 |
2.5M |
| 2022-07-29 |
6.76 |
6.80 |
6.64 |
6.68 |
3.0M |
| 2022-07-28 |
6.67 |
6.78 |
6.63 |
6.76 |
3.7M |
| 2022-07-27 |
6.64 |
6.68 |
6.61 |
6.63 |
2.2M |
| 2022-07-26 |
6.60 |
6.65 |
6.52 |
6.63 |
1.8M |
| 2022-07-25 |
6.69 |
6.71 |
6.58 |
6.60 |
1.9M |
| 2022-07-22 |
6.76 |
6.77 |
6.56 |
6.69 |
3.4M |
| 2022-07-21 |
6.78 |
6.79 |
6.68 |
6.72 |
4.8M |
| 2022-07-20 |
6.65 |
6.83 |
6.60 |
6.79 |
5.8M |
| 2022-07-19 |
6.55 |
6.66 |
6.52 |
6.65 |
4.1M |
| 2022-07-18 |
6.33 |
6.54 |
6.32 |
6.50 |
4.5M |
| 2022-07-15 |
6.46 |
6.48 |
6.33 |
6.34 |
2.6M |
| 2022-07-14 |
6.45 |
6.48 |
6.41 |
6.46 |
2.7M |
| 2022-07-13 |
6.36 |
6.45 |
6.31 |
6.45 |
2.9M |
| 2022-07-12 |
6.38 |
6.47 |
6.32 |
6.37 |
3.9M |
| 2022-07-11 |
6.36 |
6.44 |
6.29 |
6.38 |
2.6M |
| 2022-07-08 |
6.31 |
6.44 |
6.31 |
6.36 |
2.4M |
| 2022-07-07 |
6.30 |
6.35 |
6.25 |
6.31 |
2.2M |
| 2022-07-06 |
6.39 |
6.39 |
6.25 |
6.30 |
2.5M |
| 2022-07-05 |
6.39 |
6.43 |
6.30 |
6.37 |
2.3M |
| 2022-07-04 |
6.40 |
6.42 |
6.32 |
6.35 |
2.2M |
| 2022-07-01 |
6.41 |
6.45 |
6.35 |
6.38 |
2.1M |
| 2022-06-30 |
6.37 |
6.47 |
6.34 |
6.42 |
3.8M |
| 2022-06-29 |
6.41 |
6.43 |
6.33 |
6.34 |
2.6M |
| 2022-06-28 |
6.34 |
6.43 |
6.30 |
6.41 |
2.6M |
| 2022-06-27 |
6.30 |
6.36 |
6.29 |
6.33 |
2.8M |
| 2022-06-24 |
6.26 |
6.31 |
6.18 |
6.29 |
2.8M |
| 2022-06-23 |
6.14 |
6.28 |
6.12 |
6.25 |
3.5M |
| 2022-06-22 |
6.27 |
6.27 |
6.09 |
6.12 |
3.2M |
| 2022-06-21 |
6.18 |
6.33 |
6.18 |
6.27 |
3.4M |
| 2022-06-20 |
6.23 |
6.25 |
6.17 |
6.21 |
2.1M |
| 2022-06-17 |
6.17 |
6.20 |
6.10 |
6.18 |
1.7M |
| 2022-06-16 |
6.20 |
6.25 |
6.15 |
6.17 |
2.0M |
| 2022-06-15 |
6.26 |
6.26 |
6.18 |
6.20 |
2.5M |
| 2022-06-14 |
6.20 |
6.24 |
6.05 |
6.24 |
3.1M |
| 2022-06-13 |
6.20 |
6.23 |
6.11 |
6.20 |
2.2M |
| 2022-06-10 |
6.07 |
6.20 |
6.07 |
6.17 |
1.7M |
| 2022-06-09 |
6.23 |
6.23 |
6.08 |
6.15 |
2.4M |
| 2022-06-08 |
6.19 |
6.28 |
6.11 |
6.19 |
2.8M |
| 2022-06-07 |
6.26 |
6.38 |
6.18 |
6.25 |
2.3M |
| 2022-06-06 |
6.22 |
6.30 |
6.18 |
6.28 |
2.6M |
| 2022-06-02 |
6.16 |
6.24 |
6.12 |
6.24 |
2.1M |
| 2022-06-01 |
6.21 |
6.26 |
6.12 |
6.16 |
2.9M |
| 2022-05-31 |
6.18 |
6.23 |
6.11 |
6.21 |
2.2M |
| 2022-05-30 |
5.99 |
6.21 |
5.99 |
6.20 |
4.5M |
| 2022-05-27 |
6.03 |
6.03 |
5.94 |
5.98 |
2.4M |
| 2022-05-26 |
6.20 |
6.22 |
6.03 |
6.17 |
3.3M |
| 2022-05-25 |
6.00 |
6.16 |
5.98 |
6.15 |
2.5M |
| 2022-05-24 |
6.22 |
6.22 |
5.98 |
6.00 |
3.3M |
| 2022-05-23 |
6.08 |
6.20 |
6.04 |
6.16 |
2.2M |
| 2022-05-20 |
6.06 |
6.08 |
6.00 |
6.07 |
3.1M |
| 2022-05-19 |
5.92 |
6.04 |
5.91 |
6.02 |
2.2M |
| 2022-05-18 |
6.01 |
6.08 |
5.98 |
6.01 |
2.1M |
| 2022-05-17 |
6.05 |
6.05 |
5.91 |
6.00 |
1.7M |
| 2022-05-16 |
6.05 |
6.10 |
6.00 |
6.04 |
2.4M |
| 2022-05-13 |
5.98 |
6.07 |
5.95 |
6.00 |
1.6M |
| 2022-05-12 |
5.86 |
6.00 |
5.86 |
5.96 |
1.9M |
| 2022-05-11 |
6.01 |
6.09 |
5.90 |
5.94 |
3.0M |
| 2022-05-10 |
5.97 |
5.98 |
5.85 |
5.97 |
2.2M |
| 2022-05-09 |
5.82 |
6.00 |
5.79 |
5.98 |
2.1M |
| 2022-05-06 |
5.75 |
5.85 |
5.71 |
5.82 |
1.9M |
| 2022-05-05 |
5.75 |
5.89 |
5.71 |
5.85 |
3.5M |
| 2022-04-29 |
5.58 |
5.90 |
5.58 |
5.78 |
4.2M |
| 2022-04-28 |
5.71 |
5.78 |
5.48 |
5.59 |
3.2M |
| 2022-04-27 |
5.52 |
5.75 |
5.35 |
5.74 |
2.4M |
| 2022-04-26 |
5.76 |
5.85 |
5.51 |
5.55 |
3.6M |
| 2022-04-25 |
6.08 |
6.24 |
5.72 |
5.72 |
4.3M |
| 2022-04-22 |
6.31 |
6.39 |
6.22 |
6.27 |
3.3M |
| 2022-04-21 |
6.74 |
6.76 |
6.34 |
6.38 |
3.9M |
| 2022-04-20 |
6.82 |
6.88 |
6.70 |
6.74 |
2.0M |
| 2022-04-19 |
6.78 |
6.82 |
6.74 |
6.80 |
1.4M |
| 2022-04-18 |
6.77 |
6.80 |
6.67 |
6.78 |
1.5M |
| 2022-04-15 |
6.89 |
6.91 |
6.72 |
6.78 |
2.5M |
| 2022-04-14 |
6.88 |
6.89 |
6.83 |
6.88 |
1.4M |
| 2022-04-13 |
6.86 |
6.93 |
6.77 |
6.82 |
1.8M |
| 2022-04-12 |
6.80 |
6.89 |
6.67 |
6.88 |
2.5M |
| 2022-04-11 |
6.85 |
6.96 |
6.74 |
6.79 |
2.7M |
| 2022-04-08 |
6.85 |
6.88 |
6.76 |
6.86 |
1.9M |
| 2022-04-07 |
6.99 |
7.07 |
6.85 |
6.85 |
3.4M |
| 2022-04-06 |
6.88 |
7.00 |
6.85 |
7.00 |
3.1M |
| 2022-04-01 |
6.83 |
6.89 |
6.79 |
6.86 |
2.2M |
| 2022-03-31 |
6.81 |
6.90 |
6.80 |
6.86 |
1.8M |
| 2022-03-30 |
6.79 |
6.86 |
6.75 |
6.85 |
1.9M |
| 2022-03-29 |
6.88 |
6.88 |
6.70 |
6.76 |
2.7M |
| 2022-03-28 |
6.85 |
6.93 |
6.70 |
6.81 |
3.9M |
| 2022-03-25 |
6.93 |
6.98 |
6.87 |
6.89 |
1.9M |
| 2022-03-24 |
6.95 |
6.99 |
6.85 |
6.87 |
3.3M |
| 2022-03-23 |
7.08 |
7.11 |
6.98 |
6.99 |
3.1M |
| 2022-03-22 |
7.04 |
7.12 |
6.98 |
7.07 |
3.4M |
| 2022-03-21 |
7.03 |
7.08 |
7.00 |
7.04 |
3.1M |
| 2022-03-18 |
6.94 |
7.05 |
6.85 |
7.04 |
3.3M |
| 2022-03-17 |
6.90 |
7.03 |
6.86 |
6.92 |
5.0M |
| 2022-03-16 |
6.80 |
6.85 |
6.62 |
6.82 |
4.6M |
| 2022-03-15 |
7.03 |
7.14 |
6.69 |
6.69 |
6.3M |
| 2022-03-14 |
7.28 |
7.28 |
7.00 |
7.02 |
5.3M |
| 2022-03-11 |
7.18 |
7.29 |
7.12 |
7.28 |
6.1M |
| 2022-03-10 |
7.38 |
7.40 |
7.18 |
7.22 |
7.1M |
| 2022-03-09 |
7.62 |
7.73 |
6.92 |
7.21 |
11.2M |
| 2022-03-08 |
8.06 |
8.11 |
7.55 |
7.68 |
9.9M |
| 2022-03-07 |
8.12 |
8.25 |
7.96 |
8.08 |
9.1M |
| 2022-03-04 |
8.31 |
8.38 |
8.13 |
8.16 |
10.8M |
| 2022-03-03 |
8.29 |
8.39 |
8.09 |
8.38 |
16.4M |
| 2022-03-02 |
8.27 |
8.46 |
8.20 |
8.31 |
13.6M |
| 2022-03-01 |
8.20 |
8.32 |
8.18 |
8.24 |
12.9M |
| 2022-02-28 |
8.27 |
8.45 |
8.13 |
8.22 |
13.1M |
| 2022-02-25 |
8.38 |
8.66 |
8.27 |
8.35 |
20.4M |
| 2022-02-24 |
8.47 |
8.85 |
8.30 |
8.55 |
42.3M |
| 2022-02-23 |
7.78 |
8.54 |
7.75 |
8.54 |
29.4M |
| 2022-02-22 |
8.24 |
8.24 |
7.67 |
7.76 |
13.7M |
| 2022-02-21 |
7.94 |
8.19 |
7.83 |
8.16 |
12.6M |
| 2022-02-18 |
7.82 |
7.92 |
7.64 |
7.90 |
5.9M |
| 2022-02-17 |
7.59 |
7.95 |
7.55 |
7.86 |
5.9M |
| 2022-02-16 |
7.58 |
7.61 |
7.55 |
7.61 |
1.7M |
| 2022-02-15 |
7.48 |
7.55 |
7.48 |
7.54 |
1.5M |
| 2022-02-14 |
7.56 |
7.60 |
7.45 |
7.48 |
2.9M |
| 2022-02-11 |
7.75 |
7.75 |
7.60 |
7.60 |
6.3M |
| 2022-02-10 |
8.04 |
8.06 |
7.96 |
8.06 |
10.1M |
| 2022-02-09 |
7.93 |
8.03 |
7.85 |
8.03 |
9.6M |
| 2022-02-08 |
7.63 |
7.80 |
7.57 |
7.78 |
2.0M |
| 2022-02-07 |
7.47 |
7.66 |
7.46 |
7.65 |
2.0M |
| 2022-01-28 |
7.44 |
7.50 |
7.35 |
7.46 |
1.8M |
| 2022-01-27 |
7.49 |
7.51 |
7.37 |
7.42 |
2.1M |
| 2022-01-26 |
7.38 |
7.48 |
7.31 |
7.47 |
1.7M |
| 2022-01-25 |
7.70 |
7.71 |
7.31 |
7.31 |
2.5M |
| 2022-01-24 |
7.71 |
7.79 |
7.65 |
7.74 |
1.3M |
| 2022-01-21 |
7.86 |
7.87 |
7.69 |
7.71 |
1.6M |
| 2022-01-20 |
7.91 |
7.96 |
7.83 |
7.86 |
1.7M |
| 2022-01-19 |
7.90 |
8.03 |
7.90 |
7.93 |
2.1M |
| 2022-01-18 |
8.06 |
8.06 |
7.91 |
7.93 |
2.5M |
| 2022-01-17 |
7.92 |
8.03 |
7.89 |
8.00 |
3.4M |
| 2022-01-14 |
8.39 |
8.39 |
7.95 |
7.99 |
6.6M |
| 2022-01-13 |
8.05 |
8.13 |
7.98 |
8.01 |
2.7M |
| 2022-01-12 |
7.91 |
8.17 |
7.78 |
8.01 |
6.2M |
| 2022-01-11 |
8.05 |
8.19 |
8.05 |
8.14 |
3.2M |
| 2022-01-10 |
7.99 |
8.06 |
7.92 |
8.05 |
2.0M |
| 2022-01-07 |
8.10 |
8.13 |
7.96 |
8.00 |
3.5M |
| 2022-01-06 |
8.09 |
8.13 |
8.06 |
8.10 |
1.8M |
| 2022-01-05 |
8.20 |
8.35 |
8.05 |
8.10 |
3.1M |
| 2022-01-04 |
8.08 |
8.21 |
8.03 |
8.20 |
4.3M |