| 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 |
| 2021-12-31 |
12.84 |
12.94 |
12.38 |
12.89 |
8.1M |
| 2021-12-30 |
11.90 |
13.50 |
11.88 |
12.79 |
16.3M |
| 2021-12-29 |
11.80 |
11.88 |
11.60 |
11.77 |
1.7M |
| 2021-12-28 |
11.48 |
12.02 |
11.43 |
11.80 |
2.7M |
| 2021-12-27 |
11.40 |
11.62 |
11.31 |
11.45 |
1.4M |
| 2021-12-24 |
11.74 |
11.75 |
11.42 |
11.45 |
2.2M |
| 2021-12-23 |
12.06 |
12.06 |
11.69 |
11.76 |
2.4M |
| 2021-12-22 |
12.00 |
12.16 |
11.92 |
12.00 |
1.8M |
| 2021-12-21 |
11.82 |
12.07 |
11.75 |
12.01 |
2.4M |
| 2021-12-20 |
11.95 |
12.08 |
11.71 |
11.79 |
2.5M |
| 2021-12-17 |
12.24 |
12.28 |
11.97 |
11.97 |
2.8M |
| 2021-12-16 |
12.36 |
12.42 |
12.18 |
12.30 |
2.9M |
| 2021-12-15 |
12.38 |
12.53 |
12.26 |
12.30 |
2.6M |
| 2021-12-14 |
12.05 |
12.48 |
12.01 |
12.34 |
3.5M |
| 2021-12-13 |
12.30 |
12.30 |
11.98 |
12.06 |
2.6M |
| 2021-12-10 |
11.86 |
12.20 |
11.86 |
12.08 |
3.2M |
| 2021-12-09 |
11.97 |
12.17 |
11.84 |
11.95 |
3.3M |
| 2021-12-08 |
11.91 |
11.99 |
11.80 |
11.86 |
3.2M |
| 2021-12-07 |
12.18 |
12.29 |
11.84 |
11.89 |
2.6M |
| 2021-12-06 |
12.50 |
12.60 |
12.08 |
12.11 |
3.1M |
| 2021-12-03 |
12.57 |
12.64 |
12.44 |
12.52 |
2.5M |
| 2021-12-02 |
12.96 |
12.96 |
12.43 |
12.46 |
4.2M |
| 2021-12-01 |
13.03 |
13.05 |
12.84 |
12.93 |
3.3M |
| 2021-11-30 |
13.20 |
13.26 |
12.80 |
12.90 |
3.7M |
| 2021-11-29 |
12.70 |
13.05 |
12.48 |
13.01 |
5.4M |
| 2021-11-26 |
13.43 |
13.46 |
12.79 |
12.89 |
6.3M |
| 2021-11-25 |
13.53 |
13.66 |
13.38 |
13.43 |
4.4M |
| 2021-11-24 |
13.18 |
13.70 |
13.18 |
13.53 |
5.2M |
| 2021-11-23 |
13.39 |
13.86 |
13.33 |
13.43 |
6.1M |
| 2021-11-22 |
13.50 |
13.50 |
13.02 |
13.25 |
5.5M |
| 2021-11-19 |
12.92 |
13.49 |
12.80 |
13.10 |
6.6M |
| 2021-11-18 |
13.09 |
13.31 |
12.77 |
12.77 |
4.8M |
| 2021-11-17 |
13.01 |
13.38 |
12.87 |
13.20 |
5.4M |
| 2021-11-16 |
12.67 |
13.60 |
12.67 |
13.01 |
8.3M |
| 2021-11-15 |
12.46 |
12.75 |
12.34 |
12.67 |
4.1M |
| 2021-11-12 |
12.53 |
12.57 |
12.29 |
12.51 |
4.7M |
| 2021-11-11 |
12.30 |
12.86 |
12.13 |
12.62 |
6.7M |
| 2021-11-10 |
12.04 |
12.32 |
12.00 |
12.30 |
4.0M |
| 2021-11-09 |
11.79 |
12.59 |
11.70 |
12.04 |
6.6M |
| 2021-11-08 |
12.08 |
12.08 |
11.54 |
11.73 |
2.9M |
| 2021-11-05 |
11.47 |
12.29 |
11.42 |
11.97 |
7.1M |
| 2021-11-04 |
11.16 |
11.53 |
11.15 |
11.49 |
3.1M |
| 2021-11-03 |
11.25 |
11.29 |
11.00 |
11.16 |
1.5M |
| 2021-11-02 |
11.10 |
11.37 |
11.03 |
11.17 |
1.9M |
| 2021-11-01 |
10.70 |
11.21 |
10.70 |
11.17 |
1.9M |
| 2021-10-29 |
10.61 |
10.84 |
10.51 |
10.78 |
1.7M |
| 2021-10-28 |
10.77 |
10.85 |
10.48 |
10.51 |
1.7M |
| 2021-10-27 |
10.95 |
10.95 |
10.71 |
10.78 |
1.4M |
| 2021-10-26 |
10.95 |
10.95 |
10.82 |
10.87 |
1.1M |
| 2021-10-25 |
10.96 |
10.96 |
10.74 |
10.82 |
1.0M |
| 2021-10-22 |
10.99 |
11.11 |
10.83 |
10.98 |
0.9M |
| 2021-10-21 |
11.27 |
11.28 |
10.91 |
10.99 |
1.3M |
| 2021-10-20 |
11.08 |
11.49 |
10.98 |
11.24 |
1.8M |
| 2021-10-19 |
10.86 |
11.11 |
10.79 |
11.08 |
1.3M |
| 2021-10-18 |
11.08 |
11.08 |
10.73 |
10.87 |
1.5M |
| 2021-10-15 |
11.35 |
11.35 |
11.02 |
11.04 |
1.2M |
| 2021-10-14 |
11.40 |
11.40 |
11.22 |
11.29 |
0.7M |
| 2021-10-13 |
11.29 |
11.45 |
11.10 |
11.34 |
1.3M |
| 2021-10-12 |
11.33 |
11.33 |
11.01 |
11.12 |
1.3M |
| 2021-10-11 |
11.16 |
11.47 |
11.10 |
11.29 |
1.6M |
| 2021-10-08 |
10.74 |
11.23 |
10.72 |
11.14 |
3.1M |
| 2021-09-30 |
10.41 |
10.71 |
10.39 |
10.63 |
1.5M |
| 2021-09-29 |
10.62 |
10.70 |
10.38 |
10.39 |
1.8M |
| 2021-09-28 |
10.89 |
10.92 |
10.60 |
10.72 |
2.3M |
| 2021-09-27 |
11.05 |
11.19 |
10.72 |
10.87 |
2.5M |
| 2021-09-24 |
11.45 |
11.45 |
11.11 |
11.16 |
2.6M |
| 2021-09-23 |
11.37 |
11.52 |
11.37 |
11.44 |
2.5M |
| 2021-09-22 |
11.39 |
11.66 |
11.36 |
11.52 |
1.6M |
| 2021-09-17 |
11.43 |
11.59 |
11.36 |
11.47 |
1.6M |
| 2021-09-16 |
11.88 |
11.88 |
11.40 |
11.43 |
5.3M |
| 2021-09-15 |
12.10 |
12.23 |
11.97 |
12.04 |
2.0M |
| 2021-09-14 |
12.30 |
12.42 |
12.06 |
12.13 |
1.9M |
| 2021-09-13 |
12.28 |
12.49 |
12.18 |
12.37 |
2.3M |
| 2021-09-10 |
12.26 |
12.43 |
12.17 |
12.35 |
2.1M |
| 2021-09-09 |
12.49 |
12.50 |
12.30 |
12.35 |
2.7M |
| 2021-09-08 |
12.40 |
12.54 |
12.38 |
12.49 |
2.3M |
| 2021-09-07 |
12.28 |
12.56 |
12.23 |
12.48 |
2.8M |
| 2021-09-06 |
12.29 |
12.38 |
12.19 |
12.30 |
3.1M |
| 2021-09-03 |
12.10 |
12.34 |
12.09 |
12.19 |
3.3M |
| 2021-09-02 |
12.06 |
12.14 |
11.91 |
12.13 |
2.0M |
| 2021-09-01 |
11.80 |
12.10 |
11.71 |
12.03 |
2.1M |
| 2021-08-31 |
12.04 |
12.04 |
11.63 |
11.76 |
2.8M |
| 2021-08-30 |
11.94 |
12.19 |
11.94 |
12.04 |
3.1M |
| 2021-08-27 |
12.27 |
12.34 |
11.93 |
11.93 |
3.2M |
| 2021-08-26 |
12.45 |
12.52 |
12.24 |
12.27 |
3.1M |
| 2021-08-25 |
12.45 |
12.59 |
12.39 |
12.48 |
3.4M |
| 2021-08-24 |
12.41 |
12.52 |
12.31 |
12.49 |
3.6M |
| 2021-08-23 |
12.25 |
12.57 |
12.10 |
12.44 |
6.0M |
| 2021-08-20 |
12.58 |
12.80 |
12.16 |
12.24 |
5.0M |
| 2021-08-19 |
12.30 |
12.68 |
12.24 |
12.63 |
3.6M |
| 2021-08-18 |
12.85 |
12.95 |
12.68 |
12.82 |
3.7M |
| 2021-08-17 |
13.06 |
13.17 |
12.76 |
12.89 |
5.8M |
| 2021-08-16 |
14.15 |
14.19 |
12.73 |
13.18 |
12.5M |
| 2021-08-13 |
14.79 |
14.94 |
14.62 |
14.75 |
3.9M |
| 2021-08-12 |
15.65 |
16.45 |
14.50 |
14.96 |
12.7M |
| 2021-08-11 |
16.37 |
16.40 |
15.95 |
15.97 |
2.2M |
| 2021-08-10 |
16.60 |
16.89 |
16.28 |
16.41 |
2.0M |
| 2021-08-09 |
16.51 |
17.47 |
16.24 |
16.81 |
3.2M |
| 2021-08-06 |
17.02 |
17.44 |
16.30 |
16.50 |
2.6M |
| 2021-08-05 |
17.00 |
17.79 |
16.46 |
17.25 |
2.5M |
| 2021-08-04 |
16.50 |
17.15 |
16.50 |
16.96 |
1.6M |
| 2021-08-03 |
16.70 |
17.25 |
16.61 |
16.80 |
2.4M |
| 2021-08-02 |
16.18 |
17.28 |
16.18 |
16.97 |
3.4M |
| 2021-07-30 |
15.75 |
16.90 |
15.75 |
16.48 |
3.2M |
| 2021-07-29 |
15.99 |
16.19 |
15.52 |
16.07 |
2.4M |
| 2021-07-28 |
15.50 |
15.97 |
15.00 |
15.27 |
2.3M |
| 2021-07-27 |
15.68 |
16.58 |
15.54 |
15.97 |
3.7M |
| 2021-07-26 |
14.98 |
15.44 |
14.66 |
15.26 |
1.3M |
| 2021-07-23 |
15.61 |
15.69 |
14.93 |
15.08 |
1.4M |
| 2021-07-22 |
15.08 |
15.83 |
15.06 |
15.62 |
1.5M |
| 2021-07-21 |
14.86 |
15.30 |
14.86 |
15.28 |
1.3M |
| 2021-07-20 |
14.93 |
15.15 |
14.78 |
15.02 |
0.9M |
| 2021-07-19 |
15.05 |
15.18 |
14.68 |
14.84 |
1.0M |
| 2021-07-16 |
14.89 |
15.16 |
14.81 |
14.93 |
1.5M |
| 2021-07-15 |
16.40 |
16.45 |
14.86 |
14.96 |
4.1M |
| 2021-07-14 |
17.31 |
17.57 |
16.89 |
17.01 |
1.7M |
| 2021-07-13 |
17.70 |
17.82 |
17.23 |
17.46 |
1.7M |
| 2021-07-12 |
17.02 |
17.85 |
17.02 |
17.72 |
2.3M |
| 2021-07-09 |
17.10 |
17.29 |
16.70 |
17.04 |
1.2M |
| 2021-07-08 |
17.00 |
17.34 |
16.85 |
17.08 |
1.3M |
| 2021-07-07 |
16.76 |
17.16 |
16.73 |
17.02 |
1.1M |
| 2021-07-06 |
17.15 |
17.31 |
16.71 |
16.86 |
1.1M |
| 2021-07-05 |
16.70 |
17.17 |
16.70 |
17.12 |
0.9M |
| 2021-07-02 |
17.15 |
17.38 |
16.70 |
16.73 |
1.8M |
| 2021-07-01 |
18.12 |
18.28 |
17.19 |
17.20 |
2.3M |
| 2021-06-30 |
17.70 |
18.33 |
17.18 |
18.13 |
3.3M |
| 2021-06-29 |
17.59 |
18.50 |
17.38 |
17.58 |
3.2M |
| 2021-06-28 |
17.09 |
17.73 |
16.88 |
17.36 |
2.0M |
| 2021-06-25 |
17.22 |
17.48 |
16.76 |
17.06 |
1.5M |
| 2021-06-24 |
18.15 |
18.18 |
17.15 |
17.20 |
2.2M |
| 2021-06-23 |
17.46 |
18.20 |
17.07 |
18.00 |
2.6M |
| 2021-06-22 |
18.09 |
18.19 |
17.41 |
17.47 |
2.1M |
| 2021-06-21 |
17.81 |
18.25 |
17.68 |
17.99 |
2.4M |
| 2021-06-18 |
17.83 |
18.58 |
17.80 |
17.95 |
3.5M |
| 2021-06-17 |
16.70 |
17.88 |
16.66 |
17.78 |
2.9M |
| 2021-06-16 |
17.65 |
17.65 |
16.80 |
16.93 |
2.4M |
| 2021-06-15 |
17.23 |
17.60 |
17.06 |
17.56 |
2.5M |
| 2021-06-11 |
18.15 |
18.50 |
16.96 |
17.20 |
4.1M |
| 2021-06-10 |
18.07 |
18.56 |
17.76 |
18.28 |
3.8M |
| 2021-06-09 |
17.50 |
18.39 |
17.40 |
17.77 |
4.4M |
| 2021-06-08 |
18.92 |
18.92 |
17.30 |
17.50 |
5.6M |
| 2021-06-07 |
18.86 |
19.52 |
18.58 |
18.80 |
4.9M |
| 2021-06-04 |
19.96 |
20.23 |
18.55 |
18.59 |
9.5M |
| 2021-06-03 |
17.69 |
21.31 |
17.26 |
20.95 |
15.0M |
| 2021-06-02 |
17.13 |
18.18 |
16.50 |
17.76 |
4.5M |
| 2021-06-01 |
16.25 |
17.04 |
16.20 |
16.90 |
2.5M |
| 2021-05-31 |
15.49 |
16.44 |
15.48 |
16.36 |
1.8M |
| 2021-05-28 |
16.48 |
16.65 |
15.67 |
15.70 |
1.8M |
| 2021-05-27 |
16.27 |
16.81 |
16.01 |
16.22 |
2.4M |
| 2021-05-26 |
15.21 |
16.18 |
15.20 |
16.07 |
2.2M |
| 2021-05-25 |
15.35 |
15.70 |
15.33 |
15.45 |
1.9M |
| 2021-05-24 |
14.73 |
15.21 |
14.71 |
15.05 |
1.0M |
| 2021-05-21 |
14.75 |
14.96 |
14.75 |
14.85 |
0.5M |
| 2021-05-20 |
14.91 |
15.02 |
14.70 |
14.77 |
0.7M |
| 2021-05-19 |
15.12 |
15.25 |
14.90 |
15.00 |
0.8M |
| 2021-05-18 |
14.78 |
15.28 |
14.75 |
15.13 |
0.9M |
| 2021-05-17 |
14.92 |
15.13 |
14.79 |
14.82 |
0.9M |
| 2021-05-14 |
15.00 |
15.15 |
14.86 |
15.10 |
0.9M |
| 2021-05-13 |
14.69 |
15.23 |
14.52 |
14.86 |
1.0M |
| 2021-05-12 |
14.73 |
14.87 |
14.60 |
14.77 |
1.0M |
| 2021-05-11 |
14.70 |
15.04 |
14.51 |
14.84 |
0.7M |
| 2021-05-10 |
14.99 |
14.99 |
14.50 |
14.70 |
0.7M |
| 2021-05-07 |
15.19 |
15.37 |
14.81 |
14.82 |
0.9M |
| 2021-05-06 |
15.39 |
15.44 |
15.01 |
15.11 |
0.7M |
| 2021-04-30 |
15.91 |
15.91 |
15.25 |
15.39 |
1.2M |
| 2021-04-29 |
15.90 |
16.18 |
15.75 |
15.77 |
1.2M |
| 2021-04-28 |
16.15 |
16.37 |
15.85 |
15.92 |
1.4M |
| 2021-04-27 |
16.30 |
16.50 |
16.09 |
16.14 |
1.1M |
| 2021-04-26 |
16.97 |
16.97 |
16.09 |
16.18 |
1.7M |
| 2021-04-23 |
17.70 |
17.75 |
16.26 |
16.36 |
4.6M |
| 2021-04-22 |
17.98 |
18.69 |
17.79 |
18.60 |
2.3M |
| 2021-04-21 |
17.60 |
18.00 |
17.41 |
17.76 |
1.2M |
| 2021-04-20 |
18.06 |
18.19 |
17.62 |
17.62 |
1.6M |
| 2021-04-19 |
17.74 |
18.38 |
17.50 |
18.30 |
1.9M |
| 2021-04-16 |
17.60 |
17.66 |
17.28 |
17.48 |
1.0M |
| 2021-04-15 |
17.10 |
17.60 |
16.80 |
17.41 |
1.4M |
| 2021-04-14 |
16.63 |
17.45 |
16.45 |
17.21 |
1.7M |
| 2021-04-13 |
16.40 |
16.73 |
16.29 |
16.29 |
0.8M |
| 2021-04-12 |
17.15 |
17.25 |
16.31 |
16.44 |
1.2M |
| 2021-04-09 |
17.22 |
17.38 |
17.06 |
17.16 |
0.9M |
| 2021-04-08 |
17.20 |
17.46 |
16.97 |
17.06 |
1.3M |
| 2021-04-07 |
17.01 |
17.41 |
16.85 |
17.11 |
1.0M |
| 2021-04-06 |
17.58 |
17.76 |
17.15 |
17.15 |
1.7M |
| 2021-04-02 |
16.38 |
17.40 |
16.28 |
17.20 |
2.7M |
| 2021-04-01 |
15.99 |
16.28 |
15.80 |
16.20 |
1.0M |
| 2021-03-31 |
15.99 |
16.14 |
15.81 |
15.93 |
0.9M |
| 2021-03-30 |
16.51 |
16.64 |
15.92 |
15.92 |
2.0M |
| 2021-03-29 |
17.17 |
17.17 |
16.41 |
16.59 |
1.4M |
| 2021-03-26 |
16.92 |
17.10 |
16.81 |
17.01 |
0.8M |
| 2021-03-25 |
17.31 |
17.41 |
16.80 |
16.91 |
1.4M |
| 2021-03-24 |
18.32 |
18.32 |
17.39 |
17.45 |
1.6M |
| 2021-03-23 |
18.54 |
18.78 |
18.27 |
18.31 |
1.3M |
| 2021-03-22 |
18.46 |
18.46 |
18.13 |
18.37 |
0.6M |
| 2021-03-19 |
18.15 |
18.49 |
17.94 |
18.19 |
0.7M |
| 2021-03-18 |
18.61 |
18.66 |
18.13 |
18.18 |
0.7M |
| 2021-03-17 |
18.32 |
18.58 |
18.15 |
18.51 |
0.7M |
| 2021-03-16 |
18.35 |
18.69 |
18.18 |
18.51 |
0.8M |
| 2021-03-15 |
18.94 |
19.10 |
17.90 |
18.06 |
1.7M |
| 2021-03-12 |
19.50 |
19.54 |
19.02 |
19.04 |
0.9M |
| 2021-03-11 |
19.12 |
19.78 |
19.02 |
19.55 |
0.9M |
| 2021-03-10 |
19.88 |
19.92 |
19.07 |
19.13 |
0.8M |
| 2021-03-09 |
20.37 |
20.70 |
19.39 |
19.49 |
1.2M |
| 2021-03-08 |
21.00 |
21.06 |
20.32 |
20.42 |
1.2M |
| 2021-03-05 |
20.43 |
20.78 |
20.31 |
20.63 |
1.1M |
| 2021-03-04 |
20.30 |
20.80 |
20.27 |
20.33 |
1.0M |
| 2021-03-03 |
20.25 |
20.56 |
20.00 |
20.40 |
0.9M |
| 2021-03-02 |
21.10 |
21.43 |
20.40 |
20.40 |
1.5M |
| 2021-03-01 |
20.20 |
20.66 |
20.20 |
20.60 |
1.3M |
| 2021-02-26 |
19.50 |
20.50 |
19.45 |
20.21 |
1.4M |
| 2021-02-25 |
20.46 |
20.46 |
19.66 |
19.78 |
1.1M |
| 2021-02-24 |
20.16 |
20.66 |
20.01 |
20.28 |
1.2M |
| 2021-02-23 |
20.34 |
20.50 |
19.80 |
20.14 |
1.4M |
| 2021-02-22 |
20.65 |
21.15 |
20.30 |
20.67 |
1.9M |
| 2021-02-19 |
19.65 |
20.27 |
19.39 |
20.22 |
1.4M |
| 2021-02-18 |
19.30 |
20.17 |
18.91 |
19.82 |
2.0M |
| 2021-02-10 |
19.12 |
19.58 |
19.06 |
19.18 |
1.5M |
| 2021-02-09 |
20.10 |
20.40 |
19.10 |
19.49 |
2.1M |
| 2021-02-08 |
20.37 |
20.49 |
19.98 |
20.12 |
0.8M |
| 2021-02-05 |
20.88 |
21.00 |
19.88 |
20.00 |
1.0M |
| 2021-02-04 |
20.91 |
21.00 |
20.01 |
20.63 |
1.3M |
| 2021-02-03 |
21.89 |
21.89 |
20.61 |
21.14 |
1.9M |
| 2021-02-02 |
21.07 |
23.16 |
21.07 |
22.01 |
2.3M |
| 2021-02-01 |
20.49 |
21.09 |
20.30 |
20.89 |
0.9M |
| 2021-01-29 |
21.09 |
21.15 |
20.13 |
20.50 |
1.2M |
| 2021-01-28 |
21.50 |
21.99 |
20.77 |
20.90 |
1.3M |
| 2021-01-27 |
23.60 |
23.80 |
21.23 |
21.39 |
2.4M |
| 2021-01-26 |
22.97 |
23.33 |
22.41 |
23.00 |
1.1M |
| 2021-01-25 |
21.80 |
23.47 |
21.68 |
22.97 |
2.3M |
| 2021-01-22 |
22.08 |
22.37 |
21.62 |
22.09 |
1.3M |
| 2021-01-21 |
22.26 |
22.62 |
21.70 |
22.38 |
1.5M |
| 2021-01-20 |
22.88 |
23.17 |
22.04 |
22.48 |
1.9M |
| 2021-01-19 |
22.76 |
24.32 |
22.65 |
22.94 |
3.3M |
| 2021-01-18 |
22.09 |
22.60 |
21.60 |
21.96 |
1.8M |
| 2021-01-15 |
20.70 |
22.55 |
20.70 |
21.81 |
2.6M |
| 2021-01-14 |
19.83 |
21.28 |
19.50 |
20.68 |
1.9M |
| 2021-01-13 |
21.11 |
21.25 |
19.74 |
19.83 |
2.0M |
| 2021-01-12 |
21.33 |
21.61 |
20.91 |
21.10 |
1.1M |
| 2021-01-11 |
21.09 |
21.98 |
21.02 |
21.53 |
1.4M |
| 2021-01-08 |
20.70 |
21.54 |
20.38 |
21.26 |
2.0M |
| 2021-01-07 |
22.96 |
23.12 |
20.42 |
20.70 |
3.7M |
| 2021-01-06 |
24.00 |
24.18 |
22.87 |
22.96 |
1.9M |
| 2021-01-05 |
23.86 |
24.62 |
23.65 |
24.16 |
1.7M |
| 2021-01-04 |
23.30 |
23.96 |
23.08 |
23.85 |
1.5M |