| 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 |
5.48 |
5.52 |
5.43 |
5.50 |
2.9M |
| 2022-12-29 |
5.54 |
5.59 |
5.45 |
5.48 |
1.9M |
| 2022-12-28 |
5.63 |
5.63 |
5.50 |
5.55 |
2.9M |
| 2022-12-27 |
5.69 |
5.74 |
5.59 |
5.64 |
2.7M |
| 2022-12-26 |
5.78 |
5.78 |
5.65 |
5.69 |
2.1M |
| 2022-12-23 |
5.56 |
5.74 |
5.56 |
5.71 |
2.3M |
| 2022-12-22 |
5.74 |
5.82 |
5.59 |
5.62 |
2.1M |
| 2022-12-21 |
5.75 |
5.89 |
5.65 |
5.72 |
3.3M |
| 2022-12-20 |
5.66 |
5.77 |
5.60 |
5.72 |
3.2M |
| 2022-12-19 |
5.92 |
5.94 |
5.67 |
5.70 |
3.3M |
| 2022-12-16 |
5.98 |
6.01 |
5.89 |
5.92 |
2.8M |
| 2022-12-15 |
6.00 |
6.05 |
5.97 |
5.98 |
2.6M |
| 2022-12-14 |
6.12 |
6.15 |
5.99 |
6.02 |
2.5M |
| 2022-12-13 |
6.14 |
6.17 |
6.02 |
6.12 |
3.8M |
| 2022-12-12 |
6.08 |
6.18 |
6.04 |
6.12 |
4.3M |
| 2022-12-09 |
6.06 |
6.11 |
5.97 |
6.09 |
3.0M |
| 2022-12-08 |
6.03 |
6.09 |
5.98 |
6.04 |
3.4M |
| 2022-12-07 |
5.97 |
6.04 |
5.89 |
6.00 |
5.3M |
| 2022-12-06 |
6.20 |
6.20 |
5.91 |
5.99 |
9.6M |
| 2022-12-05 |
6.11 |
6.22 |
6.11 |
6.19 |
3.5M |
| 2022-12-02 |
6.07 |
6.14 |
6.04 |
6.12 |
2.8M |
| 2022-12-01 |
6.15 |
6.22 |
6.02 |
6.05 |
3.4M |
| 2022-11-30 |
6.24 |
6.29 |
6.12 |
6.15 |
2.9M |
| 2022-11-29 |
6.12 |
6.26 |
6.12 |
6.25 |
3.8M |
| 2022-11-28 |
6.00 |
6.14 |
5.94 |
6.11 |
3.8M |
| 2022-11-25 |
6.10 |
6.10 |
5.99 |
6.00 |
1.9M |
| 2022-11-24 |
6.06 |
6.16 |
6.02 |
6.06 |
1.9M |
| 2022-11-23 |
6.05 |
6.11 |
5.92 |
6.05 |
3.1M |
| 2022-11-22 |
6.09 |
6.23 |
6.00 |
6.05 |
2.7M |
| 2022-11-21 |
6.09 |
6.16 |
5.99 |
6.12 |
2.0M |
| 2022-11-18 |
6.17 |
6.23 |
6.11 |
6.15 |
2.3M |
| 2022-11-17 |
6.08 |
6.19 |
6.08 |
6.17 |
2.4M |
| 2022-11-16 |
6.15 |
6.18 |
6.06 |
6.14 |
2.2M |
| 2022-11-15 |
6.15 |
6.15 |
6.01 |
6.13 |
2.3M |
| 2022-11-14 |
6.14 |
6.21 |
6.02 |
6.05 |
4.1M |
| 2022-11-11 |
6.03 |
6.12 |
6.01 |
6.03 |
3.6M |
| 2022-11-10 |
5.95 |
6.00 |
5.86 |
5.95 |
2.2M |
| 2022-11-09 |
5.96 |
5.99 |
5.92 |
5.95 |
2.0M |
| 2022-11-08 |
5.96 |
5.97 |
5.87 |
5.94 |
2.1M |
| 2022-11-07 |
5.89 |
5.98 |
5.85 |
5.96 |
3.7M |
| 2022-11-04 |
5.84 |
5.99 |
5.84 |
5.92 |
4.3M |
| 2022-11-03 |
5.83 |
5.89 |
5.76 |
5.84 |
2.6M |
| 2022-11-02 |
5.78 |
5.89 |
5.70 |
5.87 |
3.7M |
| 2022-11-01 |
5.65 |
5.75 |
5.62 |
5.75 |
2.4M |
| 2022-10-31 |
5.52 |
5.68 |
5.52 |
5.62 |
2.0M |
| 2022-10-28 |
5.75 |
5.77 |
5.46 |
5.50 |
2.5M |
| 2022-10-27 |
5.74 |
5.85 |
5.65 |
5.76 |
2.9M |
| 2022-10-26 |
5.58 |
5.76 |
5.47 |
5.71 |
3.0M |
| 2022-10-25 |
5.55 |
5.57 |
5.44 |
5.52 |
2.0M |
| 2022-10-24 |
5.67 |
5.72 |
5.52 |
5.55 |
2.0M |
| 2022-10-21 |
5.65 |
5.69 |
5.61 |
5.63 |
1.2M |
| 2022-10-20 |
5.67 |
5.74 |
5.59 |
5.65 |
1.6M |
| 2022-10-19 |
5.72 |
5.75 |
5.65 |
5.67 |
1.4M |
| 2022-10-18 |
5.67 |
5.83 |
5.63 |
5.72 |
3.0M |
| 2022-10-17 |
5.62 |
5.71 |
5.58 |
5.69 |
2.7M |
| 2022-10-14 |
5.49 |
5.70 |
5.45 |
5.62 |
4.3M |
| 2022-10-13 |
5.37 |
5.52 |
5.33 |
5.44 |
3.4M |
| 2022-10-12 |
5.35 |
5.42 |
5.22 |
5.39 |
3.4M |
| 2022-10-11 |
5.40 |
5.40 |
5.25 |
5.34 |
1.7M |
| 2022-10-10 |
5.56 |
5.60 |
5.35 |
5.40 |
1.8M |
| 2022-09-30 |
5.56 |
5.62 |
5.46 |
5.53 |
2.1M |
| 2022-09-29 |
5.68 |
5.73 |
5.50 |
5.55 |
2.9M |
| 2022-09-28 |
5.80 |
5.85 |
5.60 |
5.63 |
3.7M |
| 2022-09-27 |
5.59 |
5.82 |
5.56 |
5.81 |
3.4M |
| 2022-09-26 |
5.83 |
5.83 |
5.53 |
5.55 |
3.1M |
| 2022-09-23 |
5.98 |
5.99 |
5.79 |
5.79 |
2.7M |
| 2022-09-22 |
6.09 |
6.12 |
5.93 |
5.94 |
3.2M |
| 2022-09-21 |
5.95 |
6.12 |
5.88 |
6.09 |
4.2M |
| 2022-09-20 |
5.91 |
6.12 |
5.91 |
5.98 |
3.8M |
| 2022-09-19 |
5.99 |
6.23 |
5.86 |
5.92 |
3.8M |
| 2022-09-16 |
6.29 |
6.29 |
5.97 |
5.99 |
3.0M |
| 2022-09-15 |
6.34 |
6.42 |
6.15 |
6.25 |
2.6M |
| 2022-09-14 |
6.27 |
6.40 |
6.23 |
6.35 |
3.0M |
| 2022-09-13 |
6.31 |
6.44 |
6.22 |
6.32 |
3.2M |
| 2022-09-09 |
6.26 |
6.32 |
6.20 |
6.29 |
2.3M |
| 2022-09-08 |
6.33 |
6.33 |
6.18 |
6.24 |
2.6M |
| 2022-09-07 |
6.33 |
6.34 |
6.27 |
6.30 |
1.2M |
| 2022-09-06 |
6.37 |
6.37 |
6.28 |
6.35 |
1.7M |
| 2022-09-05 |
6.25 |
6.39 |
6.21 |
6.34 |
2.4M |
| 2022-09-02 |
6.19 |
6.27 |
6.09 |
6.25 |
1.9M |
| 2022-09-01 |
6.19 |
6.34 |
6.11 |
6.14 |
2.3M |
| 2022-08-31 |
6.29 |
6.34 |
6.08 |
6.12 |
3.4M |
| 2022-08-30 |
6.24 |
6.40 |
6.17 |
6.35 |
3.3M |
| 2022-08-29 |
6.07 |
6.22 |
5.89 |
6.22 |
2.6M |
| 2022-08-26 |
6.18 |
6.25 |
6.10 |
6.12 |
1.7M |
| 2022-08-25 |
6.16 |
6.21 |
6.05 |
6.18 |
2.0M |
| 2022-08-24 |
6.34 |
6.34 |
6.14 |
6.16 |
2.4M |
| 2022-08-23 |
6.34 |
6.34 |
6.25 |
6.31 |
1.2M |
| 2022-08-22 |
6.34 |
6.37 |
6.26 |
6.32 |
1.6M |
| 2022-08-19 |
6.39 |
6.41 |
6.28 |
6.28 |
1.7M |
| 2022-08-18 |
6.39 |
6.41 |
6.30 |
6.37 |
2.4M |
| 2022-08-17 |
6.46 |
6.49 |
6.38 |
6.42 |
1.7M |
| 2022-08-16 |
6.41 |
6.48 |
6.37 |
6.45 |
1.6M |
| 2022-08-15 |
6.43 |
6.48 |
6.32 |
6.40 |
1.8M |
| 2022-08-12 |
6.42 |
6.51 |
6.38 |
6.39 |
2.1M |
| 2022-08-11 |
6.24 |
6.47 |
6.23 |
6.39 |
4.0M |
| 2022-08-10 |
6.21 |
6.26 |
6.12 |
6.24 |
2.1M |
| 2022-08-09 |
6.21 |
6.25 |
6.11 |
6.17 |
2.0M |
| 2022-08-08 |
6.17 |
6.21 |
6.06 |
6.21 |
2.2M |
| 2022-08-05 |
6.00 |
6.17 |
5.90 |
6.13 |
2.4M |
| 2022-08-04 |
5.87 |
5.99 |
5.85 |
5.97 |
1.7M |
| 2022-08-03 |
5.89 |
6.08 |
5.85 |
5.85 |
2.2M |
| 2022-08-02 |
6.25 |
6.25 |
5.84 |
5.89 |
3.1M |
| 2022-08-01 |
6.29 |
6.39 |
6.21 |
6.26 |
2.4M |
| 2022-07-29 |
6.29 |
6.39 |
6.22 |
6.32 |
3.3M |
| 2022-07-28 |
6.19 |
6.28 |
6.12 |
6.26 |
3.4M |
| 2022-07-27 |
6.17 |
6.18 |
6.05 |
6.15 |
2.1M |
| 2022-07-26 |
6.02 |
6.13 |
5.92 |
6.13 |
3.7M |
| 2022-07-25 |
6.00 |
6.12 |
5.99 |
6.05 |
1.9M |
| 2022-07-22 |
5.98 |
6.12 |
5.95 |
6.04 |
3.1M |
| 2022-07-21 |
6.07 |
6.11 |
5.99 |
6.00 |
3.1M |
| 2022-07-20 |
6.07 |
6.09 |
6.02 |
6.07 |
2.0M |
| 2022-07-19 |
6.04 |
6.07 |
5.96 |
6.05 |
2.7M |
| 2022-07-18 |
5.79 |
6.02 |
5.79 |
6.00 |
3.4M |
| 2022-07-15 |
5.92 |
5.92 |
5.75 |
5.76 |
3.7M |
| 2022-07-14 |
5.95 |
6.04 |
5.92 |
5.92 |
3.1M |
| 2022-07-13 |
5.93 |
6.05 |
5.87 |
6.00 |
2.7M |
| 2022-07-12 |
6.02 |
6.09 |
5.86 |
5.86 |
2.8M |
| 2022-07-11 |
6.15 |
6.15 |
6.00 |
6.05 |
2.1M |
| 2022-07-08 |
6.11 |
6.22 |
6.08 |
6.18 |
3.4M |
| 2022-07-07 |
6.06 |
6.16 |
6.05 |
6.08 |
3.1M |
| 2022-07-06 |
6.40 |
6.42 |
5.99 |
6.12 |
7.7M |
| 2022-07-05 |
6.52 |
6.54 |
6.31 |
6.41 |
4.1M |
| 2022-07-04 |
6.57 |
6.61 |
6.46 |
6.54 |
3.2M |
| 2022-07-01 |
6.52 |
6.67 |
6.46 |
6.61 |
4.5M |
| 2022-06-30 |
6.61 |
6.66 |
6.45 |
6.52 |
6.9M |
| 2022-06-29 |
6.72 |
6.83 |
6.60 |
6.63 |
9.3M |
| 2022-06-28 |
6.85 |
6.85 |
6.55 |
6.71 |
16.9M |
| 2022-06-27 |
6.82 |
7.38 |
6.75 |
6.93 |
20.2M |
| 2022-06-24 |
6.56 |
6.75 |
6.56 |
6.71 |
2.4M |
| 2022-06-23 |
6.72 |
6.76 |
6.54 |
6.63 |
2.7M |
| 2022-06-22 |
6.67 |
6.89 |
6.59 |
6.67 |
3.4M |
| 2022-06-21 |
6.62 |
6.68 |
6.53 |
6.65 |
2.1M |
| 2022-06-20 |
6.40 |
6.67 |
6.40 |
6.63 |
3.8M |
| 2022-06-17 |
6.39 |
6.49 |
6.32 |
6.42 |
3.0M |
| 2022-06-16 |
6.18 |
6.74 |
6.18 |
6.39 |
5.8M |
| 2022-06-15 |
6.23 |
6.32 |
6.17 |
6.22 |
2.8M |
| 2022-06-14 |
6.29 |
6.32 |
6.06 |
6.19 |
2.9M |
| 2022-06-13 |
6.32 |
6.44 |
6.23 |
6.32 |
2.3M |
| 2022-06-10 |
8.02 |
8.27 |
7.87 |
8.22 |
1.9M |
| 2022-06-09 |
8.25 |
8.26 |
7.96 |
7.98 |
2.2M |
| 2022-06-08 |
8.33 |
8.50 |
8.10 |
8.24 |
1.8M |
| 2022-06-07 |
8.44 |
8.45 |
8.19 |
8.22 |
1.1M |
| 2022-06-06 |
8.28 |
8.48 |
8.25 |
8.38 |
1.4M |
| 2022-06-02 |
8.28 |
8.36 |
8.09 |
8.29 |
2.0M |
| 2022-06-01 |
8.13 |
8.30 |
8.10 |
8.28 |
2.1M |
| 2022-05-31 |
8.22 |
8.22 |
8.00 |
8.15 |
1.6M |
| 2022-05-30 |
8.15 |
8.15 |
7.95 |
8.13 |
1.7M |
| 2022-05-27 |
8.00 |
8.10 |
7.87 |
8.09 |
1.9M |
| 2022-05-26 |
8.09 |
8.09 |
7.86 |
8.03 |
1.8M |
| 2022-05-25 |
7.78 |
8.03 |
7.73 |
8.00 |
1.4M |
| 2022-05-24 |
8.31 |
8.35 |
7.76 |
7.78 |
1.8M |
| 2022-05-23 |
8.18 |
8.35 |
8.16 |
8.27 |
1.6M |
| 2022-05-20 |
8.23 |
8.28 |
8.14 |
8.19 |
1.1M |
| 2022-05-19 |
8.10 |
8.28 |
8.09 |
8.21 |
1.2M |
| 2022-05-18 |
8.08 |
8.30 |
7.94 |
8.19 |
2.0M |
| 2022-05-17 |
8.13 |
8.22 |
7.97 |
7.99 |
1.3M |
| 2022-05-16 |
8.54 |
8.54 |
8.04 |
8.14 |
1.4M |
| 2022-05-13 |
8.28 |
8.36 |
8.11 |
8.15 |
1.2M |
| 2022-05-12 |
8.00 |
8.25 |
7.98 |
8.16 |
1.5M |
| 2022-05-11 |
8.39 |
8.40 |
8.06 |
8.08 |
2.4M |
| 2022-05-10 |
8.05 |
8.37 |
8.00 |
8.27 |
1.8M |
| 2022-05-09 |
7.83 |
8.19 |
7.74 |
8.14 |
1.9M |
| 2022-05-06 |
7.55 |
7.98 |
7.48 |
7.83 |
2.2M |
| 2022-05-05 |
7.58 |
7.85 |
7.33 |
7.73 |
2.8M |
| 2022-04-29 |
7.27 |
7.58 |
7.25 |
7.51 |
2.1M |
| 2022-04-28 |
7.24 |
7.41 |
7.05 |
7.23 |
2.5M |
| 2022-04-27 |
7.45 |
7.53 |
7.09 |
7.52 |
2.9M |
| 2022-04-26 |
7.68 |
7.83 |
7.31 |
7.46 |
2.5M |
| 2022-04-25 |
8.14 |
8.20 |
7.55 |
7.60 |
3.1M |
| 2022-04-22 |
8.33 |
8.44 |
8.19 |
8.28 |
2.9M |
| 2022-04-21 |
8.66 |
8.70 |
8.27 |
8.33 |
2.4M |
| 2022-04-20 |
8.82 |
9.02 |
8.56 |
8.67 |
2.7M |
| 2022-04-19 |
9.00 |
9.07 |
8.74 |
8.82 |
2.0M |
| 2022-04-18 |
8.96 |
9.10 |
8.84 |
8.98 |
1.3M |
| 2022-04-15 |
9.28 |
9.28 |
8.94 |
9.00 |
2.0M |
| 2022-04-14 |
9.08 |
9.37 |
9.07 |
9.20 |
1.5M |
| 2022-04-13 |
9.33 |
9.38 |
9.05 |
9.06 |
1.6M |
| 2022-04-12 |
9.19 |
9.45 |
9.03 |
9.38 |
1.8M |
| 2022-04-11 |
9.34 |
9.46 |
9.08 |
9.18 |
2.2M |
| 2022-04-08 |
9.50 |
9.74 |
9.33 |
9.40 |
2.6M |
| 2022-04-07 |
9.84 |
9.84 |
9.53 |
9.58 |
2.4M |
| 2022-04-06 |
9.62 |
9.87 |
9.49 |
9.84 |
2.8M |
| 2022-04-01 |
9.51 |
9.59 |
9.31 |
9.53 |
2.0M |
| 2022-03-31 |
9.50 |
9.62 |
9.33 |
9.51 |
2.1M |
| 2022-03-30 |
9.23 |
9.43 |
9.23 |
9.38 |
1.5M |
| 2022-03-29 |
9.48 |
9.51 |
9.21 |
9.23 |
1.4M |
| 2022-03-28 |
9.55 |
9.59 |
9.23 |
9.49 |
1.9M |
| 2022-03-25 |
9.38 |
9.60 |
9.38 |
9.42 |
1.4M |
| 2022-03-24 |
9.56 |
9.59 |
9.36 |
9.38 |
1.2M |
| 2022-03-23 |
9.74 |
9.79 |
9.57 |
9.59 |
2.1M |
| 2022-03-22 |
9.51 |
9.75 |
9.39 |
9.75 |
2.3M |
| 2022-03-21 |
9.39 |
9.61 |
9.36 |
9.58 |
1.5M |
| 2022-03-18 |
9.16 |
9.44 |
9.16 |
9.40 |
1.7M |
| 2022-03-17 |
9.17 |
9.39 |
9.14 |
9.22 |
2.1M |
| 2022-03-16 |
8.90 |
9.11 |
8.60 |
9.04 |
2.5M |
| 2022-03-15 |
9.15 |
9.26 |
8.70 |
8.76 |
3.4M |
| 2022-03-14 |
9.34 |
9.59 |
9.28 |
9.28 |
1.5M |
| 2022-03-11 |
9.41 |
9.59 |
9.10 |
9.53 |
2.4M |
| 2022-03-10 |
9.38 |
9.54 |
9.30 |
9.45 |
2.0M |
| 2022-03-09 |
9.40 |
9.46 |
8.81 |
9.20 |
2.7M |
| 2022-03-08 |
9.75 |
9.78 |
9.29 |
9.32 |
3.0M |
| 2022-03-07 |
9.90 |
9.95 |
9.71 |
9.75 |
2.9M |
| 2022-03-04 |
9.98 |
10.09 |
9.87 |
9.92 |
2.5M |
| 2022-03-03 |
10.09 |
10.18 |
10.00 |
10.03 |
2.5M |
| 2022-03-02 |
10.04 |
10.24 |
10.01 |
10.09 |
2.4M |
| 2022-03-01 |
10.17 |
10.20 |
9.98 |
10.12 |
2.5M |
| 2022-02-28 |
10.05 |
10.08 |
9.79 |
10.05 |
2.4M |
| 2022-02-25 |
10.05 |
10.29 |
10.01 |
10.07 |
3.4M |
| 2022-02-24 |
10.36 |
10.41 |
9.90 |
10.01 |
4.6M |
| 2022-02-23 |
10.37 |
10.48 |
10.25 |
10.39 |
2.7M |
| 2022-02-22 |
10.30 |
10.61 |
10.22 |
10.32 |
4.3M |
| 2022-02-21 |
10.34 |
10.56 |
10.22 |
10.46 |
4.9M |
| 2022-02-18 |
10.07 |
10.28 |
9.96 |
10.27 |
3.4M |
| 2022-02-17 |
10.27 |
10.38 |
10.05 |
10.13 |
4.9M |
| 2022-02-16 |
9.92 |
10.26 |
9.89 |
10.26 |
4.5M |
| 2022-02-15 |
10.08 |
10.14 |
9.80 |
9.90 |
3.4M |
| 2022-02-14 |
10.10 |
10.29 |
9.95 |
10.05 |
4.3M |
| 2022-02-11 |
10.30 |
10.35 |
10.02 |
10.10 |
3.0M |
| 2022-02-10 |
10.48 |
10.59 |
10.23 |
10.32 |
3.6M |
| 2022-02-09 |
10.35 |
10.61 |
10.22 |
10.45 |
4.6M |
| 2022-02-08 |
10.14 |
10.70 |
9.94 |
10.45 |
9.5M |
| 2022-02-07 |
11.12 |
11.24 |
10.03 |
10.03 |
8.4M |
| 2022-01-28 |
11.25 |
11.47 |
11.04 |
11.14 |
1.4M |
| 2022-01-27 |
11.52 |
11.74 |
11.12 |
11.12 |
1.4M |
| 2022-01-26 |
11.65 |
11.86 |
11.40 |
11.64 |
1.5M |
| 2022-01-25 |
12.17 |
12.32 |
11.60 |
11.60 |
1.6M |
| 2022-01-24 |
12.57 |
12.60 |
12.20 |
12.22 |
1.4M |
| 2022-01-21 |
12.57 |
12.71 |
12.33 |
12.57 |
1.5M |
| 2022-01-20 |
12.86 |
12.97 |
12.43 |
12.57 |
1.8M |
| 2022-01-19 |
12.88 |
13.16 |
12.77 |
12.86 |
1.5M |
| 2022-01-18 |
13.33 |
13.39 |
12.75 |
12.88 |
2.1M |
| 2022-01-17 |
13.30 |
13.56 |
13.23 |
13.33 |
1.2M |
| 2022-01-14 |
13.72 |
13.72 |
13.25 |
13.30 |
1.5M |
| 2022-01-13 |
13.88 |
13.97 |
13.66 |
13.69 |
1.3M |
| 2022-01-12 |
14.10 |
14.12 |
13.71 |
13.92 |
1.6M |
| 2022-01-11 |
13.68 |
14.12 |
13.63 |
13.94 |
3.3M |
| 2022-01-10 |
13.10 |
13.85 |
13.10 |
13.63 |
3.2M |
| 2022-01-07 |
13.50 |
13.73 |
13.15 |
13.19 |
1.7M |
| 2022-01-06 |
13.31 |
13.67 |
13.20 |
13.54 |
1.6M |
| 2022-01-05 |
13.66 |
13.70 |
13.20 |
13.32 |
2.9M |
| 2022-01-04 |
13.88 |
13.97 |
13.63 |
13.65 |
1.8M |