| 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 |
13.23 |
13.55 |
13.10 |
13.28 |
1.8M |
| 2022-12-29 |
12.76 |
13.58 |
12.63 |
13.33 |
4.7M |
| 2022-12-28 |
12.70 |
13.01 |
12.60 |
12.76 |
2.4M |
| 2022-12-27 |
12.60 |
12.87 |
12.26 |
12.70 |
2.0M |
| 2022-12-26 |
12.76 |
13.01 |
12.31 |
12.38 |
2.8M |
| 2022-12-23 |
12.58 |
13.10 |
12.41 |
12.85 |
2.2M |
| 2022-12-22 |
12.58 |
12.88 |
12.43 |
12.49 |
1.6M |
| 2022-12-21 |
12.71 |
12.72 |
12.46 |
12.62 |
0.8M |
| 2022-12-20 |
12.95 |
12.95 |
12.57 |
12.62 |
1.5M |
| 2022-12-19 |
13.62 |
13.62 |
12.68 |
12.76 |
3.4M |
| 2022-12-16 |
13.76 |
13.76 |
13.45 |
13.46 |
1.6M |
| 2022-12-15 |
13.84 |
13.97 |
13.63 |
13.70 |
1.9M |
| 2022-12-14 |
13.57 |
14.22 |
13.22 |
13.83 |
5.9M |
| 2022-12-13 |
13.70 |
13.75 |
13.32 |
13.43 |
3.0M |
| 2022-12-12 |
13.83 |
14.06 |
13.59 |
13.80 |
2.0M |
| 2022-12-09 |
13.94 |
14.12 |
13.69 |
13.72 |
2.3M |
| 2022-12-08 |
14.00 |
14.20 |
13.64 |
13.86 |
2.7M |
| 2022-12-07 |
13.72 |
14.39 |
13.57 |
14.00 |
3.7M |
| 2022-12-06 |
14.06 |
14.15 |
13.63 |
13.77 |
4.2M |
| 2022-12-05 |
15.30 |
15.59 |
14.01 |
14.01 |
10.9M |
| 2022-12-02 |
14.17 |
15.60 |
14.17 |
15.46 |
7.2M |
| 2022-12-01 |
14.00 |
14.50 |
13.94 |
14.30 |
5.9M |
| 2022-11-30 |
14.83 |
14.84 |
13.71 |
13.91 |
6.7M |
| 2022-11-29 |
14.69 |
15.12 |
14.55 |
14.65 |
4.9M |
| 2022-11-28 |
15.02 |
15.05 |
14.23 |
14.41 |
7.3M |
| 2022-11-25 |
15.23 |
15.23 |
14.62 |
14.98 |
5.1M |
| 2022-11-24 |
15.13 |
15.50 |
14.85 |
14.94 |
3.9M |
| 2022-11-23 |
15.63 |
15.65 |
14.51 |
15.03 |
6.6M |
| 2022-11-22 |
15.41 |
16.38 |
15.41 |
15.62 |
5.8M |
| 2022-11-21 |
16.00 |
16.18 |
14.61 |
15.58 |
12.6M |
| 2022-11-18 |
16.57 |
16.84 |
16.41 |
16.41 |
4.3M |
| 2022-11-17 |
16.78 |
17.58 |
16.21 |
16.53 |
8.0M |
| 2022-11-16 |
16.24 |
17.47 |
16.24 |
17.08 |
11.1M |
| 2022-11-15 |
16.80 |
16.95 |
15.96 |
16.65 |
8.8M |
| 2022-11-14 |
17.48 |
17.50 |
16.52 |
16.74 |
8.6M |
| 2022-11-11 |
16.06 |
18.10 |
16.04 |
17.50 |
17.1M |
| 2022-11-10 |
15.44 |
16.53 |
15.43 |
15.83 |
9.7M |
| 2022-11-09 |
14.97 |
15.79 |
14.68 |
15.51 |
9.6M |
| 2022-11-08 |
15.09 |
16.90 |
14.64 |
14.96 |
15.5M |
| 2022-11-07 |
14.70 |
15.60 |
14.62 |
14.80 |
9.3M |
| 2022-11-04 |
14.90 |
15.09 |
14.60 |
14.70 |
7.1M |
| 2022-11-03 |
13.58 |
14.96 |
13.45 |
14.67 |
13.9M |
| 2022-11-02 |
13.39 |
14.08 |
13.21 |
13.68 |
7.8M |
| 2022-11-01 |
13.53 |
13.62 |
13.03 |
13.26 |
3.1M |
| 2022-10-31 |
13.32 |
13.78 |
12.88 |
13.32 |
6.0M |
| 2022-10-28 |
13.55 |
13.80 |
13.12 |
13.30 |
6.8M |
| 2022-10-27 |
12.69 |
13.92 |
12.60 |
13.65 |
15.6M |
| 2022-10-26 |
11.77 |
12.68 |
11.77 |
12.30 |
4.3M |
| 2022-10-25 |
12.20 |
12.20 |
11.70 |
11.77 |
2.7M |
| 2022-10-24 |
12.19 |
12.43 |
12.07 |
12.25 |
3.8M |
| 2022-10-21 |
11.64 |
12.30 |
11.64 |
12.10 |
4.6M |
| 2022-10-20 |
11.55 |
11.90 |
11.54 |
11.67 |
2.5M |
| 2022-10-19 |
12.20 |
12.20 |
11.60 |
11.60 |
2.8M |
| 2022-10-18 |
11.49 |
12.09 |
11.30 |
11.95 |
5.1M |
| 2022-10-17 |
11.17 |
11.70 |
11.13 |
11.47 |
3.3M |
| 2022-10-14 |
10.84 |
11.30 |
10.84 |
11.19 |
3.0M |
| 2022-10-13 |
10.38 |
11.15 |
10.33 |
10.80 |
3.0M |
| 2022-10-12 |
10.26 |
10.47 |
10.12 |
10.44 |
1.7M |
| 2022-10-11 |
10.35 |
10.39 |
10.22 |
10.23 |
1.1M |
| 2022-10-10 |
10.58 |
10.65 |
10.25 |
10.35 |
1.1M |
| 2022-09-30 |
10.85 |
11.00 |
10.55 |
10.60 |
1.3M |
| 2022-09-29 |
10.98 |
11.08 |
10.79 |
10.85 |
1.3M |
| 2022-09-28 |
11.10 |
11.18 |
10.76 |
10.81 |
1.4M |
| 2022-09-27 |
10.79 |
11.12 |
10.77 |
11.10 |
1.6M |
| 2022-09-26 |
11.29 |
11.29 |
10.75 |
10.82 |
2.0M |
| 2022-09-23 |
11.58 |
11.58 |
11.33 |
11.36 |
1.1M |
| 2022-09-22 |
11.54 |
11.67 |
11.50 |
11.51 |
1.0M |
| 2022-09-21 |
11.73 |
11.73 |
11.35 |
11.63 |
2.0M |
| 2022-09-20 |
11.62 |
11.97 |
11.54 |
11.69 |
1.8M |
| 2022-09-19 |
11.98 |
12.00 |
11.50 |
11.51 |
2.1M |
| 2022-09-16 |
12.43 |
12.43 |
11.96 |
11.97 |
2.2M |
| 2022-09-15 |
12.66 |
12.69 |
12.40 |
12.43 |
2.2M |
| 2022-09-14 |
12.66 |
12.71 |
12.58 |
12.63 |
1.5M |
| 2022-09-13 |
12.62 |
12.75 |
12.60 |
12.70 |
1.8M |
| 2022-09-09 |
12.61 |
12.68 |
12.57 |
12.62 |
1.3M |
| 2022-09-08 |
12.69 |
12.75 |
12.58 |
12.60 |
1.1M |
| 2022-09-07 |
12.67 |
12.73 |
12.64 |
12.69 |
1.3M |
| 2022-09-06 |
12.55 |
12.68 |
12.55 |
12.67 |
0.9M |
| 2022-09-05 |
12.63 |
12.93 |
12.51 |
12.61 |
3.2M |
| 2022-09-02 |
12.85 |
13.05 |
12.83 |
12.93 |
1.6M |
| 2022-09-01 |
12.87 |
13.00 |
12.84 |
12.85 |
1.6M |
| 2022-08-31 |
13.13 |
13.14 |
12.85 |
12.87 |
2.3M |
| 2022-08-30 |
13.09 |
13.15 |
13.05 |
13.13 |
1.4M |
| 2022-08-29 |
13.01 |
13.15 |
12.90 |
13.14 |
1.7M |
| 2022-08-26 |
13.04 |
13.25 |
13.01 |
13.10 |
1.5M |
| 2022-08-25 |
13.17 |
13.20 |
12.94 |
13.05 |
2.9M |
| 2022-08-24 |
13.68 |
13.69 |
13.10 |
13.13 |
6.0M |
| 2022-08-23 |
13.70 |
13.74 |
13.59 |
13.62 |
2.2M |
| 2022-08-22 |
13.68 |
13.79 |
13.50 |
13.70 |
2.3M |
| 2022-08-19 |
13.85 |
13.85 |
13.66 |
13.68 |
2.8M |
| 2022-08-18 |
13.90 |
13.91 |
13.69 |
13.77 |
3.6M |
| 2022-08-17 |
13.99 |
14.02 |
13.86 |
13.89 |
3.2M |
| 2022-08-16 |
14.15 |
14.16 |
13.88 |
13.94 |
4.9M |
| 2022-08-15 |
13.88 |
14.20 |
13.85 |
14.08 |
4.9M |
| 2022-08-12 |
14.08 |
14.14 |
13.87 |
13.89 |
5.2M |
| 2022-08-11 |
14.05 |
14.20 |
13.95 |
14.12 |
6.9M |
| 2022-08-10 |
13.85 |
14.21 |
13.60 |
14.15 |
9.3M |
| 2022-08-09 |
14.01 |
14.10 |
13.74 |
13.81 |
6.8M |
| 2022-08-08 |
14.15 |
14.41 |
13.98 |
14.10 |
7.1M |
| 2022-08-05 |
13.63 |
14.21 |
13.58 |
13.91 |
11.7M |
| 2022-08-04 |
13.51 |
13.82 |
13.39 |
13.63 |
8.6M |
| 2022-08-03 |
13.50 |
13.81 |
13.37 |
13.40 |
12.0M |
| 2022-08-02 |
14.38 |
14.42 |
13.39 |
13.40 |
15.0M |
| 2022-08-01 |
15.05 |
15.15 |
14.18 |
14.42 |
20.7M |
| 2022-07-29 |
15.66 |
16.25 |
15.27 |
15.37 |
18.2M |
| 2022-07-28 |
15.45 |
16.33 |
15.03 |
15.73 |
23.6M |
| 2022-07-27 |
14.51 |
16.50 |
14.41 |
15.58 |
35.6M |
| 2022-07-26 |
14.09 |
15.06 |
14.02 |
14.58 |
32.3M |
| 2022-07-25 |
14.00 |
16.29 |
12.90 |
15.29 |
50.1M |