| 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 |
10.32 |
10.52 |
10.24 |
10.50 |
4.2M |
| 2022-12-29 |
10.63 |
10.75 |
10.25 |
10.29 |
9.1M |
| 2022-12-28 |
10.97 |
11.11 |
10.58 |
10.64 |
6.1M |
| 2022-12-27 |
11.11 |
11.17 |
10.84 |
11.05 |
3.7M |
| 2022-12-26 |
10.90 |
11.20 |
10.70 |
11.07 |
3.0M |
| 2022-12-23 |
10.75 |
10.94 |
10.71 |
10.90 |
3.2M |
| 2022-12-22 |
11.17 |
11.26 |
10.75 |
10.77 |
4.8M |
| 2022-12-21 |
11.15 |
11.25 |
11.03 |
11.16 |
2.8M |
| 2022-12-20 |
11.63 |
11.71 |
11.12 |
11.14 |
6.3M |
| 2022-12-19 |
11.87 |
12.11 |
11.63 |
11.68 |
4.1M |
| 2022-12-16 |
12.40 |
12.40 |
12.00 |
12.08 |
5.3M |
| 2022-12-15 |
12.36 |
12.43 |
12.23 |
12.43 |
3.4M |
| 2022-12-14 |
12.36 |
12.52 |
12.22 |
12.35 |
5.0M |
| 2022-12-13 |
12.89 |
12.90 |
12.35 |
12.43 |
8.1M |
| 2022-12-12 |
12.78 |
13.07 |
12.71 |
12.95 |
8.3M |
| 2022-12-09 |
12.43 |
13.00 |
12.35 |
12.90 |
10.9M |
| 2022-12-08 |
12.60 |
12.71 |
12.47 |
12.56 |
6.4M |
| 2022-12-07 |
12.66 |
12.67 |
12.39 |
12.60 |
5.2M |
| 2022-12-06 |
12.85 |
12.85 |
12.56 |
12.67 |
8.7M |
| 2022-12-05 |
12.90 |
13.10 |
12.75 |
12.93 |
10.1M |
| 2022-12-02 |
13.39 |
13.45 |
12.83 |
12.89 |
19.8M |
| 2022-12-01 |
12.10 |
13.27 |
12.10 |
13.27 |
27.5M |
| 2022-11-30 |
11.76 |
12.07 |
11.61 |
12.06 |
8.7M |
| 2022-11-29 |
11.69 |
11.85 |
11.43 |
11.76 |
9.7M |
| 2022-11-28 |
11.74 |
11.89 |
11.51 |
11.63 |
4.9M |
| 2022-11-25 |
11.87 |
12.10 |
11.71 |
11.90 |
5.6M |
| 2022-11-24 |
12.02 |
12.24 |
11.89 |
11.91 |
8.1M |
| 2022-11-23 |
12.27 |
12.27 |
11.80 |
12.02 |
6.7M |
| 2022-11-22 |
12.57 |
12.66 |
12.16 |
12.26 |
7.4M |
| 2022-11-21 |
12.22 |
12.63 |
12.02 |
12.56 |
9.9M |
| 2022-11-18 |
12.21 |
12.57 |
12.08 |
12.22 |
10.1M |
| 2022-11-17 |
11.88 |
12.48 |
11.80 |
12.21 |
10.1M |
| 2022-11-16 |
11.83 |
12.20 |
11.71 |
12.00 |
12.6M |
| 2022-11-15 |
11.75 |
11.89 |
11.55 |
11.76 |
6.7M |
| 2022-11-14 |
11.48 |
11.77 |
11.45 |
11.75 |
7.6M |
| 2022-11-11 |
11.98 |
12.09 |
11.55 |
11.56 |
7.1M |
| 2022-11-10 |
12.05 |
12.05 |
11.66 |
11.69 |
5.7M |
| 2022-11-09 |
11.95 |
12.28 |
11.83 |
11.98 |
5.9M |
| 2022-11-08 |
12.16 |
12.29 |
12.00 |
12.04 |
4.5M |
| 2022-11-07 |
11.95 |
12.42 |
11.95 |
12.16 |
10.2M |
| 2022-11-04 |
11.60 |
11.95 |
11.58 |
11.91 |
10.5M |
| 2022-11-03 |
11.67 |
11.78 |
11.51 |
11.61 |
6.2M |
| 2022-11-02 |
11.37 |
11.75 |
11.35 |
11.67 |
6.9M |
| 2022-11-01 |
11.40 |
11.75 |
11.34 |
11.54 |
6.3M |
| 2022-10-31 |
11.08 |
11.56 |
11.06 |
11.40 |
5.9M |
| 2022-10-28 |
11.84 |
11.86 |
11.00 |
11.06 |
7.6M |
| 2022-10-27 |
11.71 |
12.00 |
11.65 |
11.88 |
4.7M |
| 2022-10-26 |
11.54 |
12.00 |
11.46 |
11.77 |
7.0M |
| 2022-10-25 |
11.54 |
11.60 |
11.20 |
11.54 |
5.2M |
| 2022-10-24 |
11.97 |
12.08 |
11.47 |
11.60 |
5.9M |
| 2022-10-21 |
11.99 |
12.14 |
11.80 |
11.97 |
4.6M |
| 2022-10-20 |
11.53 |
12.08 |
11.45 |
11.98 |
9.5M |
| 2022-10-19 |
11.61 |
11.74 |
11.45 |
11.50 |
3.6M |
| 2022-10-18 |
11.46 |
11.70 |
11.29 |
11.68 |
5.7M |
| 2022-10-17 |
11.51 |
11.55 |
11.33 |
11.38 |
4.0M |
| 2022-10-14 |
11.21 |
11.62 |
11.18 |
11.50 |
7.1M |
| 2022-10-13 |
11.07 |
11.34 |
11.00 |
11.18 |
4.8M |
| 2022-10-12 |
10.80 |
11.07 |
10.40 |
11.06 |
6.3M |
| 2022-10-11 |
10.74 |
10.86 |
10.57 |
10.85 |
4.3M |
| 2022-10-10 |
10.60 |
11.13 |
10.60 |
10.74 |
8.2M |
| 2022-09-30 |
10.20 |
10.52 |
10.07 |
10.51 |
7.3M |
| 2022-09-29 |
10.57 |
10.68 |
9.44 |
10.25 |
13.1M |
| 2022-09-28 |
11.04 |
11.19 |
10.32 |
10.46 |
8.0M |
| 2022-09-27 |
10.90 |
11.07 |
10.76 |
11.04 |
4.7M |
| 2022-09-26 |
11.28 |
11.33 |
10.86 |
10.88 |
5.3M |
| 2022-09-23 |
11.78 |
11.78 |
11.23 |
11.28 |
6.5M |
| 2022-09-22 |
11.78 |
11.94 |
11.65 |
11.70 |
4.9M |
| 2022-09-21 |
11.72 |
12.00 |
11.32 |
11.85 |
5.2M |
| 2022-09-20 |
12.17 |
12.17 |
11.75 |
11.78 |
4.7M |
| 2022-09-19 |
12.02 |
12.22 |
11.68 |
11.86 |
6.5M |
| 2022-09-16 |
12.06 |
12.53 |
11.59 |
12.08 |
7.8M |
| 2022-09-15 |
12.86 |
12.90 |
11.83 |
12.08 |
12.1M |
| 2022-09-14 |
12.70 |
12.87 |
12.57 |
12.80 |
6.8M |
| 2022-09-13 |
12.57 |
12.97 |
12.55 |
12.90 |
13.4M |
| 2022-09-09 |
12.12 |
12.80 |
11.95 |
12.51 |
9.6M |
| 2022-09-08 |
11.88 |
12.25 |
11.77 |
11.99 |
6.0M |
| 2022-09-07 |
11.85 |
12.04 |
11.75 |
11.90 |
4.1M |
| 2022-09-06 |
11.77 |
12.04 |
11.62 |
11.90 |
6.2M |
| 2022-09-05 |
11.59 |
12.03 |
11.48 |
11.71 |
9.1M |
| 2022-09-02 |
11.46 |
11.60 |
11.19 |
11.56 |
4.4M |
| 2022-09-01 |
11.49 |
11.56 |
11.18 |
11.46 |
4.9M |
| 2022-08-31 |
11.76 |
11.92 |
11.41 |
11.49 |
5.6M |
| 2022-08-30 |
11.87 |
11.98 |
11.62 |
11.80 |
5.4M |
| 2022-08-29 |
11.61 |
11.90 |
11.09 |
11.82 |
8.5M |
| 2022-08-26 |
11.90 |
12.17 |
11.63 |
11.75 |
7.3M |
| 2022-08-25 |
12.35 |
12.35 |
11.75 |
11.85 |
8.7M |
| 2022-08-24 |
12.64 |
12.77 |
12.18 |
12.21 |
7.0M |
| 2022-08-23 |
12.63 |
12.93 |
12.50 |
12.64 |
6.7M |
| 2022-08-22 |
12.73 |
12.87 |
12.45 |
12.63 |
5.1M |
| 2022-08-19 |
13.11 |
13.22 |
12.69 |
12.71 |
6.4M |
| 2022-08-18 |
13.07 |
13.21 |
12.80 |
13.11 |
7.0M |
| 2022-08-17 |
13.22 |
13.40 |
12.95 |
13.08 |
10.2M |
| 2022-08-16 |
12.31 |
13.31 |
12.22 |
13.18 |
14.6M |
| 2022-08-15 |
12.40 |
12.40 |
12.00 |
12.30 |
4.8M |
| 2022-08-12 |
12.49 |
12.58 |
12.25 |
12.25 |
6.7M |
| 2022-08-11 |
11.93 |
12.68 |
11.82 |
12.49 |
10.5M |
| 2022-08-10 |
12.04 |
12.06 |
11.66 |
11.89 |
6.1M |
| 2022-08-09 |
12.10 |
12.18 |
11.96 |
12.05 |
5.8M |
| 2022-08-08 |
11.85 |
12.24 |
11.69 |
12.18 |
7.3M |
| 2022-08-05 |
11.77 |
11.90 |
11.60 |
11.85 |
6.1M |
| 2022-08-04 |
12.15 |
12.20 |
11.57 |
11.78 |
7.9M |
| 2022-08-03 |
11.62 |
12.38 |
11.62 |
11.89 |
11.6M |
| 2022-08-02 |
12.44 |
12.44 |
11.58 |
11.69 |
13.9M |
| 2022-08-01 |
13.50 |
13.52 |
12.09 |
12.59 |
25.4M |
| 2022-07-29 |
14.20 |
14.20 |
13.29 |
13.42 |
12.1M |
| 2022-07-28 |
14.38 |
14.49 |
14.10 |
14.23 |
8.6M |
| 2022-07-27 |
14.27 |
14.49 |
14.02 |
14.39 |
9.2M |
| 2022-07-26 |
13.50 |
14.34 |
13.36 |
14.26 |
13.8M |
| 2022-07-25 |
13.43 |
13.89 |
13.40 |
13.47 |
7.2M |
| 2022-07-22 |
13.44 |
13.56 |
13.22 |
13.47 |
6.2M |
| 2022-07-21 |
13.47 |
13.80 |
13.39 |
13.39 |
6.4M |
| 2022-07-20 |
13.65 |
13.69 |
13.34 |
13.47 |
6.2M |
| 2022-07-19 |
13.19 |
13.86 |
13.19 |
13.71 |
10.8M |
| 2022-07-18 |
12.71 |
13.25 |
12.47 |
13.16 |
13.2M |
| 2022-07-15 |
12.82 |
13.08 |
12.44 |
12.44 |
10.6M |
| 2022-07-14 |
12.31 |
13.17 |
11.90 |
13.09 |
19.4M |
| 2022-07-13 |
13.38 |
13.38 |
12.31 |
12.31 |
18.2M |
| 2022-07-12 |
14.03 |
14.06 |
13.58 |
13.68 |
8.9M |
| 2022-07-11 |
14.08 |
14.66 |
13.58 |
13.93 |
12.3M |
| 2022-07-08 |
13.57 |
14.09 |
13.54 |
13.92 |
8.9M |
| 2022-07-07 |
13.30 |
13.60 |
13.22 |
13.58 |
7.5M |
| 2022-07-06 |
13.94 |
13.96 |
13.21 |
13.36 |
12.1M |
| 2022-07-05 |
14.29 |
14.46 |
13.36 |
13.87 |
13.5M |
| 2022-07-04 |
13.89 |
14.48 |
13.70 |
14.28 |
8.9M |
| 2022-07-01 |
14.33 |
14.33 |
13.85 |
13.88 |
7.5M |
| 2022-06-30 |
14.28 |
14.63 |
13.98 |
14.13 |
6.8M |
| 2022-06-29 |
14.28 |
14.41 |
13.98 |
14.08 |
9.1M |
| 2022-06-28 |
14.37 |
14.85 |
14.25 |
14.41 |
8.7M |
| 2022-06-27 |
14.70 |
14.70 |
14.32 |
14.37 |
7.4M |
| 2022-06-24 |
14.88 |
14.97 |
14.63 |
14.70 |
7.4M |
| 2022-06-23 |
14.17 |
15.00 |
14.03 |
14.82 |
12.9M |
| 2022-06-22 |
14.50 |
14.59 |
14.13 |
14.16 |
7.4M |
| 2022-06-21 |
14.80 |
15.19 |
13.90 |
14.50 |
14.3M |
| 2022-06-20 |
14.33 |
14.88 |
14.20 |
14.80 |
9.5M |
| 2022-06-17 |
14.17 |
14.35 |
14.07 |
14.16 |
6.8M |
| 2022-06-16 |
14.59 |
14.77 |
14.19 |
14.27 |
8.9M |
| 2022-06-15 |
14.92 |
15.06 |
14.56 |
14.59 |
10.8M |
| 2022-06-14 |
14.68 |
15.03 |
14.08 |
14.93 |
25.7M |
| 2022-06-13 |
13.65 |
14.66 |
13.56 |
14.66 |
18.7M |
| 2022-06-10 |
14.15 |
14.44 |
13.30 |
13.33 |
20.2M |
| 2022-06-09 |
14.41 |
14.84 |
14.17 |
14.20 |
9.6M |
| 2022-06-08 |
14.71 |
14.92 |
14.21 |
14.55 |
9.7M |
| 2022-06-07 |
14.57 |
14.73 |
14.30 |
14.70 |
9.0M |
| 2022-06-06 |
14.10 |
14.67 |
14.10 |
14.53 |
9.9M |
| 2022-06-02 |
13.12 |
14.10 |
12.96 |
14.00 |
14.7M |
| 2022-06-01 |
13.12 |
13.36 |
12.96 |
13.11 |
6.1M |
| 2022-05-31 |
13.11 |
13.16 |
12.80 |
13.05 |
6.8M |
| 2022-05-30 |
13.04 |
13.18 |
12.94 |
13.09 |
5.5M |
| 2022-05-27 |
13.12 |
13.38 |
12.94 |
13.04 |
8.8M |
| 2022-05-26 |
13.42 |
13.45 |
12.85 |
13.10 |
11.7M |
| 2022-05-25 |
13.00 |
13.53 |
12.81 |
13.46 |
14.2M |
| 2022-05-24 |
13.39 |
13.58 |
12.95 |
13.00 |
12.6M |
| 2022-05-23 |
12.86 |
13.48 |
12.70 |
13.38 |
14.2M |
| 2022-05-20 |
12.89 |
13.25 |
12.63 |
12.77 |
12.0M |
| 2022-05-19 |
12.61 |
12.79 |
12.31 |
12.77 |
13.0M |
| 2022-05-18 |
11.93 |
12.83 |
11.93 |
12.68 |
19.2M |
| 2022-05-17 |
11.57 |
11.93 |
11.37 |
11.90 |
11.0M |
| 2022-05-16 |
11.64 |
11.83 |
11.16 |
11.48 |
13.2M |
| 2022-05-13 |
11.55 |
11.75 |
11.45 |
11.53 |
11.3M |
| 2022-05-12 |
11.48 |
11.91 |
11.22 |
11.51 |
33.9M |
| 2022-05-11 |
10.45 |
11.45 |
10.45 |
11.45 |
25.6M |
| 2022-05-10 |
10.08 |
10.52 |
9.82 |
10.41 |
13.4M |
| 2022-05-09 |
10.30 |
10.35 |
9.99 |
10.10 |
10.5M |
| 2022-05-06 |
10.37 |
10.52 |
10.21 |
10.29 |
14.0M |
| 2022-05-05 |
10.91 |
11.23 |
10.59 |
10.61 |
14.7M |
| 2022-04-29 |
10.03 |
10.90 |
9.90 |
10.77 |
25.1M |
| 2022-04-28 |
9.07 |
10.11 |
8.80 |
10.11 |
37.9M |
| 2022-04-27 |
9.19 |
9.44 |
9.19 |
9.19 |
25.9M |
| 2022-04-26 |
10.21 |
11.12 |
10.21 |
10.21 |
28.1M |
| 2022-04-25 |
12.60 |
12.64 |
11.34 |
11.34 |
27.7M |
| 2022-04-22 |
13.48 |
13.48 |
12.42 |
12.60 |
19.1M |
| 2022-04-21 |
13.67 |
13.80 |
12.70 |
13.80 |
10.3M |
| 2022-04-20 |
13.84 |
13.90 |
13.55 |
13.65 |
5.6M |
| 2022-04-19 |
13.39 |
13.78 |
13.23 |
13.72 |
10.4M |
| 2022-04-18 |
13.56 |
13.65 |
12.74 |
13.28 |
13.9M |
| 2022-04-15 |
14.52 |
14.52 |
13.69 |
13.70 |
9.0M |
| 2022-04-14 |
15.04 |
15.14 |
14.17 |
14.60 |
9.8M |
| 2022-04-13 |
15.01 |
15.36 |
14.71 |
14.91 |
6.6M |
| 2022-04-12 |
14.96 |
15.19 |
14.21 |
15.12 |
10.3M |
| 2022-04-11 |
15.59 |
15.70 |
14.71 |
14.95 |
8.4M |
| 2022-04-08 |
15.96 |
15.96 |
15.55 |
15.60 |
5.9M |
| 2022-04-07 |
16.17 |
16.25 |
15.72 |
15.95 |
6.0M |
| 2022-04-06 |
15.85 |
16.69 |
15.76 |
16.18 |
10.5M |
| 2022-04-01 |
15.50 |
16.06 |
15.23 |
15.92 |
8.5M |
| 2022-03-31 |
15.63 |
15.69 |
15.32 |
15.50 |
7.5M |
| 2022-03-30 |
15.69 |
15.86 |
15.62 |
15.78 |
5.2M |
| 2022-03-29 |
15.39 |
15.96 |
15.19 |
15.70 |
9.3M |
| 2022-03-28 |
16.23 |
16.30 |
15.35 |
15.38 |
13.3M |
| 2022-03-25 |
16.31 |
16.50 |
16.12 |
16.22 |
7.3M |
| 2022-03-24 |
16.98 |
17.10 |
16.30 |
16.45 |
12.1M |
| 2022-03-23 |
16.36 |
17.57 |
16.22 |
16.98 |
18.6M |
| 2022-03-22 |
16.40 |
17.11 |
15.91 |
16.94 |
21.9M |
| 2022-03-21 |
16.40 |
16.87 |
16.10 |
16.15 |
10.0M |
| 2022-03-18 |
16.97 |
16.99 |
16.02 |
16.36 |
11.9M |
| 2022-03-17 |
16.60 |
17.56 |
16.40 |
16.70 |
17.0M |
| 2022-03-16 |
17.30 |
17.46 |
15.88 |
16.60 |
20.7M |
| 2022-03-15 |
17.50 |
17.50 |
16.90 |
17.10 |
19.3M |
| 2022-03-14 |
16.80 |
18.10 |
16.50 |
17.53 |
29.1M |
| 2022-03-11 |
16.99 |
16.99 |
15.96 |
16.70 |
19.6M |
| 2022-03-10 |
16.30 |
17.28 |
16.20 |
17.00 |
21.3M |
| 2022-03-09 |
16.66 |
17.10 |
15.35 |
15.88 |
21.4M |
| 2022-03-08 |
15.95 |
17.18 |
15.90 |
16.97 |
27.9M |
| 2022-03-07 |
15.68 |
16.19 |
15.65 |
15.79 |
13.2M |
| 2022-03-04 |
15.80 |
15.81 |
15.18 |
15.68 |
12.5M |
| 2022-03-03 |
15.76 |
15.83 |
15.62 |
15.68 |
6.9M |
| 2022-03-02 |
15.90 |
15.95 |
15.47 |
15.75 |
9.6M |
| 2022-03-01 |
15.63 |
16.11 |
15.55 |
16.05 |
11.5M |
| 2022-02-28 |
15.98 |
16.03 |
15.28 |
15.50 |
10.4M |
| 2022-02-25 |
15.89 |
16.17 |
15.77 |
15.95 |
11.7M |
| 2022-02-24 |
16.36 |
16.67 |
15.43 |
15.57 |
20.9M |
| 2022-02-23 |
15.71 |
16.50 |
15.71 |
16.48 |
14.2M |
| 2022-02-22 |
15.86 |
15.98 |
14.88 |
15.70 |
18.6M |
| 2022-02-21 |
15.55 |
15.90 |
15.33 |
15.85 |
15.0M |
| 2022-02-18 |
14.76 |
15.41 |
14.59 |
15.20 |
14.9M |
| 2022-02-17 |
14.83 |
14.96 |
14.54 |
14.74 |
10.1M |
| 2022-02-16 |
15.21 |
15.24 |
14.76 |
14.80 |
12.9M |
| 2022-02-15 |
14.35 |
15.00 |
14.15 |
14.97 |
16.2M |
| 2022-02-14 |
14.60 |
15.22 |
14.26 |
14.57 |
23.4M |
| 2022-02-11 |
14.61 |
15.33 |
14.23 |
14.26 |
25.6M |
| 2022-02-10 |
14.68 |
14.79 |
14.12 |
14.53 |
14.1M |
| 2022-02-09 |
14.57 |
14.80 |
14.03 |
14.73 |
20.5M |
| 2022-02-08 |
15.00 |
15.27 |
14.18 |
14.57 |
35.3M |
| 2022-02-07 |
15.90 |
16.24 |
15.27 |
15.27 |
23.1M |
| 2022-01-28 |
16.54 |
17.28 |
16.28 |
16.97 |
12.5M |
| 2022-01-27 |
17.22 |
17.35 |
16.25 |
16.40 |
14.0M |
| 2022-01-26 |
17.37 |
17.70 |
16.95 |
17.05 |
14.6M |
| 2022-01-25 |
17.99 |
18.17 |
17.29 |
17.60 |
16.9M |
| 2022-01-24 |
18.86 |
19.40 |
17.45 |
17.86 |
35.2M |
| 2022-01-21 |
20.40 |
21.18 |
18.60 |
18.70 |
36.0M |
| 2022-01-20 |
20.21 |
21.59 |
20.20 |
20.60 |
34.7M |
| 2022-01-19 |
20.26 |
20.50 |
19.41 |
19.90 |
22.3M |
| 2022-01-18 |
22.24 |
22.24 |
19.51 |
20.09 |
51.2M |
| 2022-01-17 |
19.87 |
21.29 |
19.55 |
21.29 |
40.5M |
| 2022-01-14 |
18.81 |
19.49 |
18.42 |
19.35 |
21.1M |
| 2022-01-13 |
18.29 |
19.27 |
18.25 |
18.90 |
23.3M |
| 2022-01-12 |
17.96 |
18.88 |
17.91 |
18.74 |
31.8M |
| 2022-01-11 |
16.28 |
17.88 |
16.18 |
17.31 |
31.1M |
| 2022-01-10 |
15.73 |
16.49 |
15.62 |
16.25 |
13.3M |
| 2022-01-07 |
16.45 |
16.63 |
15.51 |
15.73 |
19.9M |
| 2022-01-06 |
16.58 |
16.84 |
16.34 |
16.45 |
10.6M |
| 2022-01-05 |
17.35 |
17.52 |
16.45 |
16.50 |
16.6M |
| 2022-01-04 |
18.15 |
18.42 |
17.20 |
17.35 |
14.7M |