| 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 |
9.69 |
9.73 |
9.58 |
9.69 |
13.9M |
| 2022-12-29 |
9.70 |
9.80 |
9.65 |
9.66 |
11.3M |
| 2022-12-28 |
9.91 |
9.98 |
9.71 |
9.73 |
18.6M |
| 2022-12-27 |
10.07 |
10.10 |
9.90 |
10.00 |
11.0M |
| 2022-12-26 |
9.87 |
10.04 |
9.85 |
10.04 |
10.8M |
| 2022-12-23 |
10.00 |
10.12 |
9.83 |
9.88 |
19.0M |
| 2022-12-22 |
10.33 |
10.40 |
10.06 |
10.10 |
18.3M |
| 2022-12-21 |
10.27 |
10.39 |
10.23 |
10.31 |
13.8M |
| 2022-12-20 |
10.40 |
10.40 |
10.22 |
10.27 |
15.9M |
| 2022-12-19 |
10.88 |
10.88 |
10.37 |
10.43 |
26.9M |
| 2022-12-16 |
10.73 |
10.85 |
10.67 |
10.72 |
24.5M |
| 2022-12-15 |
10.65 |
10.82 |
10.60 |
10.62 |
19.5M |
| 2022-12-14 |
10.62 |
10.83 |
10.60 |
10.65 |
31.3M |
| 2022-12-13 |
11.00 |
11.02 |
10.72 |
10.76 |
29.4M |
| 2022-12-12 |
10.75 |
11.04 |
10.75 |
10.77 |
50.1M |
| 2022-12-09 |
10.84 |
10.93 |
10.63 |
10.66 |
58.7M |
| 2022-12-08 |
10.48 |
10.85 |
10.38 |
10.77 |
55.3M |
| 2022-12-07 |
10.43 |
10.77 |
10.43 |
10.46 |
38.4M |
| 2022-12-06 |
10.29 |
10.58 |
10.27 |
10.53 |
32.5M |
| 2022-12-05 |
10.30 |
10.36 |
10.19 |
10.29 |
22.1M |
| 2022-12-02 |
10.18 |
10.28 |
10.13 |
10.22 |
14.3M |
| 2022-12-01 |
10.17 |
10.33 |
10.14 |
10.18 |
18.3M |
| 2022-11-30 |
10.20 |
10.23 |
10.05 |
10.06 |
12.4M |
| 2022-11-29 |
9.98 |
10.21 |
9.94 |
10.15 |
20.5M |
| 2022-11-28 |
9.92 |
10.02 |
9.83 |
9.94 |
17.1M |
| 2022-11-25 |
10.23 |
10.25 |
10.04 |
10.07 |
14.4M |
| 2022-11-24 |
10.08 |
10.33 |
10.05 |
10.25 |
21.9M |
| 2022-11-23 |
10.00 |
10.08 |
9.80 |
10.02 |
17.3M |
| 2022-11-22 |
10.15 |
10.20 |
9.96 |
10.04 |
15.6M |
| 2022-11-21 |
10.18 |
10.20 |
10.08 |
10.19 |
12.1M |
| 2022-11-18 |
10.18 |
10.38 |
10.14 |
10.25 |
20.4M |
| 2022-11-17 |
10.20 |
10.24 |
10.06 |
10.16 |
15.8M |
| 2022-11-16 |
10.38 |
10.42 |
10.23 |
10.26 |
16.7M |
| 2022-11-15 |
10.21 |
10.43 |
10.13 |
10.40 |
21.5M |
| 2022-11-14 |
10.22 |
10.38 |
10.15 |
10.18 |
16.7M |
| 2022-11-11 |
10.30 |
10.34 |
10.18 |
10.20 |
18.4M |
| 2022-11-10 |
10.23 |
10.23 |
10.05 |
10.10 |
12.5M |
| 2022-11-09 |
10.19 |
10.35 |
10.12 |
10.25 |
19.2M |
| 2022-11-08 |
10.21 |
10.25 |
10.00 |
10.13 |
14.6M |
| 2022-11-07 |
10.20 |
10.28 |
10.11 |
10.20 |
18.3M |
| 2022-11-04 |
10.02 |
10.26 |
10.02 |
10.20 |
21.5M |
| 2022-11-03 |
9.98 |
10.14 |
9.96 |
10.02 |
16.3M |
| 2022-11-02 |
10.00 |
10.18 |
9.91 |
10.06 |
18.9M |
| 2022-11-01 |
9.68 |
10.00 |
9.68 |
10.00 |
18.8M |
| 2022-10-31 |
9.47 |
9.78 |
9.45 |
9.68 |
15.8M |
| 2022-10-28 |
10.00 |
10.05 |
9.52 |
9.59 |
25.6M |
| 2022-10-27 |
10.28 |
10.32 |
10.00 |
10.00 |
19.4M |
| 2022-10-26 |
10.02 |
10.33 |
10.01 |
10.17 |
21.6M |
| 2022-10-25 |
10.22 |
10.29 |
9.90 |
9.95 |
33.6M |
| 2022-10-24 |
10.65 |
10.84 |
10.35 |
10.46 |
26.2M |
| 2022-10-21 |
10.46 |
10.80 |
10.45 |
10.54 |
24.2M |
| 2022-10-20 |
10.44 |
10.57 |
10.36 |
10.42 |
17.4M |
| 2022-10-19 |
10.47 |
10.68 |
10.41 |
10.45 |
21.6M |
| 2022-10-18 |
10.40 |
10.60 |
10.32 |
10.49 |
28.2M |
| 2022-10-17 |
9.90 |
10.79 |
9.83 |
10.47 |
43.1M |
| 2022-10-14 |
9.71 |
9.88 |
9.66 |
9.83 |
16.1M |
| 2022-10-13 |
9.53 |
9.69 |
9.50 |
9.61 |
12.5M |
| 2022-10-12 |
9.41 |
9.62 |
9.25 |
9.59 |
14.4M |
| 2022-10-11 |
9.25 |
9.42 |
9.24 |
9.42 |
10.3M |
| 2022-10-10 |
9.38 |
9.54 |
9.17 |
9.21 |
13.2M |
| 2022-09-30 |
9.64 |
9.68 |
9.37 |
9.38 |
13.7M |
| 2022-09-29 |
9.65 |
9.72 |
9.54 |
9.65 |
13.0M |
| 2022-09-28 |
9.82 |
9.82 |
9.52 |
9.53 |
12.5M |
| 2022-09-27 |
9.53 |
9.80 |
9.53 |
9.79 |
13.3M |
| 2022-09-26 |
9.62 |
9.79 |
9.50 |
9.53 |
14.4M |
| 2022-09-23 |
9.97 |
10.00 |
9.62 |
9.74 |
16.0M |
| 2022-09-22 |
9.93 |
10.08 |
9.89 |
9.94 |
12.0M |
| 2022-09-21 |
9.80 |
10.06 |
9.69 |
10.01 |
18.5M |
| 2022-09-20 |
9.70 |
9.90 |
9.70 |
9.83 |
14.5M |
| 2022-09-19 |
9.72 |
9.81 |
9.60 |
9.67 |
13.7M |
| 2022-09-16 |
9.98 |
10.07 |
9.73 |
9.73 |
18.9M |
| 2022-09-15 |
10.41 |
10.45 |
9.89 |
9.98 |
32.8M |
| 2022-09-14 |
10.23 |
10.45 |
10.18 |
10.33 |
17.3M |
| 2022-09-13 |
10.69 |
10.78 |
10.45 |
10.47 |
23.6M |
| 2022-09-09 |
10.60 |
10.75 |
10.37 |
10.69 |
25.1M |
| 2022-09-08 |
10.75 |
10.84 |
10.62 |
10.63 |
22.2M |
| 2022-09-07 |
10.95 |
11.01 |
10.75 |
10.82 |
30.3M |
| 2022-09-06 |
10.96 |
11.18 |
10.85 |
11.06 |
34.5M |
| 2022-09-05 |
10.87 |
11.15 |
10.70 |
10.96 |
32.0M |
| 2022-09-02 |
10.71 |
10.97 |
10.60 |
10.88 |
28.6M |
| 2022-09-01 |
10.76 |
10.85 |
10.62 |
10.70 |
26.2M |
| 2022-08-31 |
11.13 |
11.23 |
10.70 |
10.75 |
50.8M |
| 2022-08-30 |
11.40 |
11.55 |
11.00 |
11.16 |
46.3M |
| 2022-08-29 |
11.18 |
11.54 |
11.08 |
11.30 |
42.1M |
| 2022-08-26 |
11.43 |
11.76 |
11.34 |
11.43 |
60.9M |
| 2022-08-25 |
11.81 |
11.88 |
11.09 |
11.30 |
95.4M |
| 2022-08-24 |
12.56 |
12.58 |
11.63 |
11.74 |
142.4M |
| 2022-08-23 |
11.30 |
12.32 |
11.21 |
12.32 |
135.8M |
| 2022-08-22 |
11.18 |
11.55 |
11.09 |
11.20 |
65.9M |
| 2022-08-19 |
11.63 |
11.86 |
10.99 |
10.99 |
111.0M |
| 2022-08-18 |
10.78 |
11.55 |
10.57 |
11.34 |
135.1M |
| 2022-08-17 |
10.11 |
10.83 |
10.09 |
10.73 |
90.1M |
| 2022-08-16 |
10.14 |
10.23 |
9.91 |
10.12 |
44.5M |
| 2022-08-15 |
10.17 |
10.36 |
10.06 |
10.29 |
29.7M |
| 2022-08-12 |
10.19 |
10.33 |
10.16 |
10.16 |
25.5M |
| 2022-08-11 |
10.25 |
10.26 |
10.13 |
10.18 |
25.6M |
| 2022-08-10 |
10.33 |
10.37 |
10.15 |
10.19 |
34.8M |
| 2022-08-09 |
10.29 |
10.74 |
10.25 |
10.39 |
50.3M |
| 2022-08-08 |
10.20 |
10.31 |
10.06 |
10.28 |
29.6M |
| 2022-08-05 |
10.16 |
10.32 |
10.11 |
10.29 |
45.5M |
| 2022-08-04 |
9.76 |
10.25 |
9.73 |
10.11 |
52.3M |
| 2022-08-03 |
9.72 |
9.98 |
9.67 |
9.70 |
30.8M |
| 2022-08-02 |
9.82 |
9.89 |
9.49 |
9.72 |
41.1M |
| 2022-08-01 |
10.08 |
10.08 |
9.75 |
9.94 |
27.9M |
| 2022-07-29 |
10.00 |
10.17 |
9.94 |
10.08 |
33.0M |
| 2022-07-28 |
9.92 |
10.25 |
9.91 |
9.99 |
39.8M |
| 2022-07-27 |
9.99 |
9.99 |
9.84 |
9.91 |
25.9M |
| 2022-07-26 |
9.93 |
10.05 |
9.75 |
10.04 |
39.4M |
| 2022-07-25 |
10.20 |
10.38 |
9.91 |
9.99 |
45.4M |
| 2022-07-22 |
10.42 |
10.53 |
10.06 |
10.19 |
77.7M |
| 2022-07-21 |
10.21 |
10.83 |
10.10 |
10.41 |
168.9M |
| 2022-07-20 |
9.08 |
9.96 |
9.07 |
9.96 |
88.7M |
| 2022-07-19 |
8.95 |
9.08 |
8.86 |
9.05 |
16.9M |
| 2022-07-18 |
8.62 |
8.95 |
8.62 |
8.93 |
20.9M |
| 2022-07-15 |
8.77 |
8.82 |
8.63 |
8.65 |
14.9M |
| 2022-07-14 |
8.74 |
8.85 |
8.69 |
8.77 |
13.5M |
| 2022-07-13 |
8.75 |
8.77 |
8.66 |
8.75 |
11.5M |
| 2022-07-12 |
8.89 |
8.92 |
8.70 |
8.70 |
18.0M |
| 2022-07-11 |
9.06 |
9.06 |
8.81 |
8.88 |
20.8M |
| 2022-07-08 |
9.14 |
9.18 |
9.03 |
9.05 |
18.3M |
| 2022-07-07 |
9.18 |
9.25 |
9.10 |
9.13 |
15.4M |
| 2022-07-06 |
9.40 |
9.45 |
9.05 |
9.16 |
23.8M |
| 2022-07-05 |
9.53 |
9.57 |
9.24 |
9.36 |
23.6M |
| 2022-07-04 |
9.45 |
9.55 |
9.41 |
9.50 |
19.8M |
| 2022-07-01 |
9.50 |
9.58 |
9.40 |
9.46 |
18.1M |
| 2022-06-30 |
9.56 |
9.64 |
9.47 |
9.52 |
30.3M |
| 2022-06-29 |
9.61 |
9.91 |
9.50 |
9.51 |
43.8M |
| 2022-06-28 |
9.47 |
9.62 |
9.35 |
9.61 |
32.3M |
| 2022-06-27 |
9.60 |
9.63 |
9.43 |
9.47 |
32.4M |
| 2022-06-24 |
9.13 |
9.64 |
9.10 |
9.58 |
63.6M |
| 2022-06-23 |
8.89 |
9.12 |
8.84 |
9.10 |
25.2M |
| 2022-06-22 |
9.15 |
9.15 |
8.90 |
8.90 |
25.9M |
| 2022-06-21 |
9.37 |
9.40 |
9.09 |
9.15 |
23.8M |
| 2022-06-20 |
9.12 |
9.43 |
9.10 |
9.34 |
38.3M |
| 2022-06-17 |
9.05 |
9.15 |
8.95 |
9.12 |
25.2M |
| 2022-06-16 |
9.15 |
9.22 |
9.07 |
9.12 |
26.1M |
| 2022-06-15 |
9.24 |
9.33 |
9.10 |
9.12 |
33.6M |
| 2022-06-14 |
9.12 |
9.26 |
9.03 |
9.24 |
32.6M |
| 2022-06-13 |
9.35 |
9.40 |
9.14 |
9.27 |
35.1M |
| 2022-06-10 |
8.81 |
9.40 |
8.81 |
9.40 |
67.6M |
| 2022-06-09 |
9.07 |
9.13 |
8.85 |
8.91 |
19.7M |
| 2022-06-08 |
9.13 |
9.21 |
8.91 |
9.08 |
25.0M |
| 2022-06-07 |
9.17 |
9.33 |
9.03 |
9.12 |
25.4M |
| 2022-06-06 |
9.03 |
9.24 |
8.94 |
9.17 |
39.2M |
| 2022-06-02 |
8.69 |
8.88 |
8.56 |
8.85 |
26.1M |
| 2022-06-01 |
8.95 |
8.95 |
8.82 |
8.89 |
23.6M |
| 2022-05-31 |
8.80 |
8.95 |
8.62 |
8.94 |
38.5M |
| 2022-05-30 |
8.47 |
9.05 |
8.41 |
8.79 |
61.6M |
| 2022-05-27 |
8.67 |
8.78 |
8.18 |
8.31 |
78.7M |
| 2022-05-26 |
8.92 |
8.96 |
8.76 |
8.95 |
12.5M |
| 2022-05-25 |
8.79 |
8.90 |
8.76 |
8.88 |
11.8M |
| 2022-05-24 |
9.09 |
9.18 |
8.81 |
8.81 |
20.5M |
| 2022-05-23 |
9.07 |
9.14 |
8.99 |
9.13 |
16.5M |
| 2022-05-20 |
8.90 |
9.10 |
8.88 |
9.06 |
25.3M |
| 2022-05-19 |
8.65 |
8.86 |
8.61 |
8.86 |
14.3M |
| 2022-05-18 |
8.84 |
8.88 |
8.77 |
8.78 |
9.9M |
| 2022-05-17 |
8.85 |
8.86 |
8.70 |
8.84 |
11.4M |
| 2022-05-16 |
8.94 |
8.95 |
8.76 |
8.82 |
15.1M |
| 2022-05-13 |
8.90 |
9.03 |
8.73 |
8.81 |
18.0M |
| 2022-05-12 |
8.65 |
8.81 |
8.65 |
8.79 |
15.2M |
| 2022-05-11 |
8.58 |
8.96 |
8.58 |
8.72 |
28.3M |
| 2022-05-10 |
8.43 |
8.61 |
8.31 |
8.58 |
19.5M |
| 2022-05-09 |
8.34 |
8.50 |
8.31 |
8.49 |
11.4M |
| 2022-05-06 |
8.26 |
8.41 |
8.25 |
8.35 |
14.1M |
| 2022-05-05 |
8.29 |
8.53 |
8.23 |
8.51 |
20.6M |
| 2022-04-29 |
7.95 |
8.32 |
7.94 |
8.28 |
29.3M |
| 2022-04-28 |
8.04 |
8.18 |
7.82 |
7.91 |
17.6M |
| 2022-04-27 |
7.80 |
8.10 |
7.65 |
8.07 |
28.0M |
| 2022-04-26 |
7.89 |
8.24 |
7.86 |
7.91 |
37.0M |
| 2022-04-25 |
8.47 |
8.47 |
7.78 |
7.79 |
29.0M |
| 2022-04-22 |
8.64 |
8.73 |
8.40 |
8.57 |
17.9M |
| 2022-04-21 |
9.05 |
9.05 |
8.61 |
8.64 |
20.6M |
| 2022-04-20 |
9.03 |
9.16 |
8.98 |
9.06 |
12.4M |
| 2022-04-19 |
9.01 |
9.10 |
8.96 |
9.03 |
10.1M |
| 2022-04-18 |
9.09 |
9.09 |
8.91 |
9.03 |
10.4M |
| 2022-04-15 |
9.21 |
9.28 |
9.07 |
9.10 |
12.4M |
| 2022-04-14 |
9.22 |
9.35 |
9.19 |
9.25 |
13.7M |
| 2022-04-13 |
9.28 |
9.29 |
9.13 |
9.14 |
11.2M |
| 2022-04-12 |
9.25 |
9.37 |
9.03 |
9.34 |
18.5M |
| 2022-04-11 |
9.64 |
9.64 |
9.28 |
9.33 |
18.3M |
| 2022-04-08 |
9.76 |
9.77 |
9.42 |
9.64 |
20.7M |
| 2022-04-07 |
9.93 |
9.95 |
9.71 |
9.73 |
13.6M |
| 2022-04-06 |
9.80 |
9.98 |
9.78 |
9.90 |
17.1M |
| 2022-04-01 |
9.70 |
9.79 |
9.63 |
9.78 |
11.0M |
| 2022-03-31 |
9.72 |
9.91 |
9.69 |
9.74 |
14.9M |
| 2022-03-30 |
9.68 |
9.80 |
9.61 |
9.76 |
15.9M |
| 2022-03-29 |
9.83 |
9.92 |
9.60 |
9.62 |
19.4M |
| 2022-03-28 |
9.91 |
9.94 |
9.70 |
9.85 |
15.0M |
| 2022-03-25 |
9.88 |
10.13 |
9.86 |
9.91 |
22.1M |
| 2022-03-24 |
9.98 |
9.99 |
9.74 |
9.86 |
20.0M |
| 2022-03-23 |
10.03 |
10.16 |
10.00 |
10.03 |
19.6M |
| 2022-03-22 |
10.12 |
10.12 |
9.97 |
10.02 |
16.4M |
| 2022-03-21 |
10.14 |
10.26 |
10.01 |
10.12 |
20.0M |
| 2022-03-18 |
10.12 |
10.24 |
10.07 |
10.19 |
18.9M |
| 2022-03-17 |
10.08 |
10.46 |
10.08 |
10.16 |
30.1M |
| 2022-03-16 |
10.13 |
10.16 |
9.55 |
10.03 |
32.8M |
| 2022-03-15 |
10.55 |
10.55 |
9.96 |
9.96 |
33.7M |
| 2022-03-14 |
10.39 |
10.95 |
10.36 |
10.55 |
37.5M |
| 2022-03-11 |
10.22 |
10.42 |
9.97 |
10.41 |
22.2M |
| 2022-03-10 |
10.60 |
10.64 |
10.32 |
10.32 |
20.9M |
| 2022-03-09 |
10.86 |
10.95 |
9.88 |
10.34 |
38.6M |
| 2022-03-08 |
11.34 |
11.40 |
10.75 |
10.83 |
32.0M |
| 2022-03-07 |
11.29 |
11.55 |
11.20 |
11.32 |
31.5M |
| 2022-03-04 |
11.27 |
11.55 |
11.09 |
11.41 |
51.4M |
| 2022-03-03 |
10.69 |
11.70 |
10.62 |
11.37 |
73.0M |
| 2022-03-02 |
10.63 |
10.77 |
10.59 |
10.67 |
13.7M |
| 2022-03-01 |
10.75 |
10.82 |
10.67 |
10.73 |
14.3M |
| 2022-02-28 |
10.82 |
10.92 |
10.66 |
10.74 |
19.9M |
| 2022-02-25 |
10.89 |
11.04 |
10.77 |
10.90 |
21.6M |
| 2022-02-24 |
11.18 |
11.34 |
10.68 |
10.80 |
41.3M |
| 2022-02-23 |
10.79 |
11.15 |
10.72 |
11.15 |
31.2M |
| 2022-02-22 |
11.01 |
11.02 |
10.71 |
10.79 |
19.6M |
| 2022-02-21 |
10.93 |
11.08 |
10.91 |
11.06 |
13.1M |
| 2022-02-18 |
10.78 |
11.00 |
10.71 |
10.98 |
13.0M |
| 2022-02-17 |
10.93 |
10.95 |
10.82 |
10.84 |
11.4M |
| 2022-02-16 |
10.78 |
11.16 |
10.77 |
10.91 |
15.7M |
| 2022-02-15 |
10.76 |
10.83 |
10.60 |
10.70 |
12.5M |
| 2022-02-14 |
10.63 |
10.92 |
10.58 |
10.76 |
12.0M |
| 2022-02-11 |
11.05 |
11.09 |
10.73 |
10.76 |
18.4M |
| 2022-02-10 |
11.00 |
11.14 |
10.96 |
11.04 |
12.8M |
| 2022-02-09 |
11.03 |
11.10 |
10.92 |
11.00 |
14.0M |
| 2022-02-08 |
10.61 |
11.08 |
10.58 |
11.05 |
19.4M |
| 2022-02-07 |
10.27 |
10.92 |
10.27 |
10.72 |
29.2M |
| 2022-01-28 |
11.47 |
11.60 |
11.34 |
11.34 |
14.1M |
| 2022-01-27 |
11.77 |
11.79 |
11.40 |
11.41 |
14.7M |
| 2022-01-26 |
11.64 |
11.83 |
11.58 |
11.72 |
11.0M |
| 2022-01-25 |
12.14 |
12.14 |
11.64 |
11.64 |
25.4M |
| 2022-01-24 |
12.14 |
12.21 |
12.06 |
12.17 |
10.1M |
| 2022-01-21 |
12.46 |
12.50 |
12.07 |
12.13 |
21.6M |
| 2022-01-20 |
12.61 |
12.70 |
12.43 |
12.44 |
20.8M |
| 2022-01-19 |
12.77 |
12.95 |
12.56 |
12.65 |
24.3M |
| 2022-01-18 |
13.16 |
13.20 |
12.77 |
12.83 |
30.7M |
| 2022-01-17 |
12.60 |
13.23 |
12.51 |
13.10 |
53.7M |
| 2022-01-14 |
12.63 |
12.63 |
12.37 |
12.43 |
21.5M |
| 2022-01-13 |
12.68 |
12.94 |
12.60 |
12.65 |
22.3M |
| 2022-01-12 |
12.74 |
12.79 |
12.58 |
12.68 |
20.5M |
| 2022-01-11 |
13.06 |
13.06 |
12.70 |
12.74 |
24.4M |
| 2022-01-10 |
13.11 |
13.15 |
12.89 |
13.02 |
22.6M |
| 2022-01-07 |
12.92 |
13.28 |
12.83 |
13.05 |
43.2M |
| 2022-01-06 |
12.70 |
12.94 |
12.70 |
12.82 |
22.2M |
| 2022-01-05 |
12.72 |
12.91 |
12.61 |
12.67 |
23.1M |
| 2022-01-04 |
12.51 |
12.75 |
12.48 |
12.74 |
20.3M |