| 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 |
9.92 |
10.12 |
9.80 |
9.85 |
6.1M |
| 2022-12-29 |
9.91 |
10.10 |
9.54 |
9.83 |
11.4M |
| 2022-12-28 |
10.32 |
10.48 |
9.70 |
9.85 |
15.1M |
| 2022-12-23 |
10.88 |
11.46 |
10.60 |
10.88 |
19.7M |
| 2022-12-22 |
10.62 |
11.02 |
10.46 |
10.90 |
12.8M |
| 2022-12-21 |
10.40 |
11.30 |
10.30 |
10.62 |
11.0M |
| 2022-12-20 |
10.58 |
10.60 |
10.12 |
10.40 |
5.8M |
| 2022-12-19 |
11.42 |
11.42 |
10.16 |
10.44 |
13.8M |
| 2022-12-16 |
11.24 |
11.68 |
11.18 |
11.40 |
9.5M |
| 2022-12-15 |
11.80 |
11.94 |
11.10 |
11.32 |
11.3M |
| 2022-12-14 |
11.80 |
12.06 |
11.60 |
11.98 |
12.9M |
| 2022-12-13 |
12.14 |
12.34 |
11.44 |
11.74 |
12.7M |
| 2022-12-12 |
13.00 |
13.60 |
11.88 |
12.02 |
81.1M |
| 2022-12-09 |
13.66 |
14.78 |
13.30 |
14.34 |
20.9M |
| 2022-12-08 |
13.58 |
14.06 |
13.36 |
13.66 |
10.4M |
| 2022-12-07 |
13.30 |
14.56 |
13.20 |
13.40 |
19.8M |
| 2022-12-06 |
13.30 |
13.90 |
12.98 |
13.30 |
10.1M |
| 2022-12-05 |
12.88 |
13.56 |
12.42 |
13.24 |
16.7M |
| 2022-12-02 |
12.68 |
13.20 |
12.66 |
12.82 |
8.2M |
| 2022-12-01 |
13.40 |
13.60 |
12.56 |
12.64 |
11.1M |
| 2022-11-30 |
13.32 |
13.48 |
12.98 |
13.30 |
10.0M |
| 2022-11-29 |
13.10 |
13.76 |
12.74 |
13.16 |
19.4M |
| 2022-11-28 |
12.50 |
13.38 |
12.02 |
13.10 |
14.5M |
| 2022-11-25 |
12.56 |
12.60 |
11.84 |
12.50 |
13.0M |
| 2022-11-24 |
12.10 |
12.92 |
12.10 |
12.40 |
7.1M |
| 2022-11-23 |
13.30 |
13.30 |
11.90 |
12.00 |
15.1M |
| 2022-11-22 |
14.74 |
14.98 |
12.74 |
13.06 |
26.5M |
| 2022-11-21 |
14.88 |
15.48 |
14.44 |
14.64 |
15.0M |
| 2022-11-18 |
14.00 |
15.28 |
13.80 |
15.04 |
26.2M |
| 2022-11-17 |
14.70 |
14.82 |
13.72 |
13.80 |
13.1M |
| 2022-11-16 |
14.88 |
15.90 |
14.28 |
14.70 |
23.7M |
| 2022-11-15 |
16.10 |
16.10 |
14.62 |
14.70 |
25.5M |
| 2022-11-14 |
12.00 |
16.22 |
11.64 |
16.18 |
48.8M |
| 2022-11-11 |
11.98 |
12.48 |
11.32 |
11.78 |
28.7M |
| 2022-11-10 |
13.00 |
13.18 |
11.32 |
11.68 |
25.6M |
| 2022-11-09 |
14.68 |
14.68 |
13.28 |
13.58 |
20.4M |
| 2022-11-08 |
14.40 |
14.78 |
13.64 |
14.20 |
24.3M |
| 2022-11-07 |
13.20 |
14.50 |
13.00 |
14.38 |
29.1M |
| 2022-11-04 |
13.46 |
13.80 |
13.22 |
13.32 |
24.6M |
| 2022-11-03 |
13.60 |
13.80 |
13.24 |
13.32 |
9.5M |
| 2022-11-02 |
13.24 |
14.40 |
13.00 |
14.08 |
24.9M |
| 2022-11-01 |
12.58 |
13.48 |
12.12 |
13.22 |
23.4M |
| 2022-10-31 |
12.60 |
12.84 |
12.22 |
12.44 |
9.9M |
| 2022-10-28 |
12.88 |
13.30 |
12.16 |
12.56 |
17.2M |
| 2022-10-27 |
13.38 |
13.60 |
12.60 |
13.00 |
16.0M |
| 2022-10-26 |
12.32 |
13.44 |
11.84 |
13.44 |
13.9M |
| 2022-10-25 |
11.60 |
12.00 |
11.30 |
11.96 |
6.2M |
| 2022-10-24 |
12.78 |
12.84 |
11.36 |
11.48 |
9.8M |
| 2022-10-21 |
13.00 |
13.16 |
12.32 |
12.60 |
10.7M |
| 2022-10-20 |
13.40 |
13.70 |
12.60 |
12.80 |
11.3M |
| 2022-10-19 |
13.26 |
13.66 |
12.72 |
13.44 |
9.9M |
| 2022-10-18 |
12.42 |
13.38 |
12.16 |
13.26 |
15.7M |
| 2022-10-17 |
12.42 |
12.72 |
12.16 |
12.32 |
7.5M |
| 2022-10-14 |
11.66 |
12.92 |
11.56 |
12.58 |
16.2M |
| 2022-10-13 |
11.70 |
12.26 |
11.52 |
11.64 |
16.0M |
| 2022-10-12 |
11.96 |
12.20 |
11.50 |
11.80 |
9.3M |
| 2022-10-11 |
11.90 |
12.18 |
11.32 |
11.96 |
14.3M |
| 2022-10-10 |
10.86 |
12.32 |
10.68 |
11.86 |
13.1M |
| 2022-10-07 |
10.84 |
11.68 |
10.60 |
11.24 |
2.8M |
| 2022-10-06 |
11.64 |
11.78 |
10.92 |
10.96 |
2.5M |
| 2022-10-05 |
11.40 |
11.76 |
10.90 |
11.48 |
5.1M |
| 2022-10-03 |
11.10 |
11.50 |
10.46 |
11.16 |
4.7M |
| 2022-09-30 |
11.60 |
11.60 |
10.46 |
11.14 |
3.5M |
| 2022-09-29 |
11.34 |
11.70 |
10.48 |
11.38 |
3.2M |
| 2022-09-28 |
11.32 |
11.70 |
10.80 |
11.34 |
9.7M |
| 2022-09-27 |
10.80 |
11.84 |
10.56 |
11.32 |
16.7M |
| 2022-09-26 |
10.90 |
11.08 |
10.48 |
10.70 |
7.4M |
| 2022-09-23 |
11.00 |
11.30 |
10.36 |
10.86 |
12.5M |
| 2022-09-22 |
10.92 |
11.10 |
10.74 |
10.90 |
5.6M |
| 2022-09-21 |
11.02 |
11.20 |
10.66 |
11.08 |
6.1M |
| 2022-09-20 |
11.28 |
11.70 |
10.86 |
11.08 |
4.1M |
| 2022-09-19 |
11.46 |
11.54 |
11.00 |
11.28 |
3.6M |
| 2022-09-16 |
11.60 |
11.72 |
11.14 |
11.46 |
6.2M |
| 2022-09-15 |
11.78 |
12.08 |
11.28 |
11.60 |
9.7M |
| 2022-09-14 |
11.70 |
11.82 |
11.08 |
11.76 |
5.5M |
| 2022-09-13 |
13.08 |
13.14 |
11.44 |
11.88 |
8.8M |
| 2022-09-09 |
12.78 |
13.26 |
12.72 |
13.00 |
8.1M |
| 2022-09-08 |
12.76 |
12.84 |
12.50 |
12.78 |
3.8M |
| 2022-09-07 |
13.24 |
13.24 |
12.56 |
12.66 |
8.1M |
| 2022-09-06 |
13.56 |
13.64 |
12.90 |
13.02 |
7.3M |
| 2022-09-05 |
13.26 |
13.92 |
12.84 |
13.42 |
9.2M |
| 2022-09-02 |
13.70 |
14.48 |
13.14 |
13.24 |
8.7M |
| 2022-09-01 |
14.86 |
14.90 |
13.32 |
13.40 |
17.4M |
| 2022-08-31 |
14.98 |
15.00 |
14.04 |
14.66 |
32.0M |
| 2022-08-30 |
18.70 |
18.90 |
16.14 |
16.14 |
16.0M |
| 2022-08-29 |
18.66 |
19.50 |
18.46 |
18.70 |
12.4M |
| 2022-08-26 |
16.86 |
19.28 |
16.42 |
19.28 |
14.5M |
| 2022-08-25 |
16.54 |
17.02 |
16.20 |
16.40 |
5.4M |
| 2022-08-24 |
16.54 |
16.68 |
15.98 |
16.56 |
6.5M |
| 2022-08-23 |
16.64 |
17.18 |
16.40 |
16.50 |
11.9M |
| 2022-08-22 |
16.00 |
17.30 |
15.90 |
16.78 |
10.2M |
| 2022-08-19 |
15.80 |
16.92 |
15.64 |
16.46 |
13.6M |
| 2022-08-18 |
14.90 |
17.08 |
14.74 |
16.30 |
17.3M |
| 2022-08-17 |
15.16 |
15.40 |
14.30 |
15.06 |
5.3M |
| 2022-08-16 |
14.74 |
15.20 |
14.22 |
15.02 |
6.8M |
| 2022-08-15 |
12.50 |
15.20 |
12.22 |
14.86 |
16.3M |
| 2022-08-12 |
13.02 |
13.02 |
12.42 |
12.52 |
4.3M |
| 2022-08-11 |
13.02 |
13.36 |
12.64 |
12.96 |
2.6M |
| 2022-08-10 |
13.54 |
13.66 |
12.88 |
12.98 |
2.8M |
| 2022-08-09 |
14.26 |
14.38 |
13.36 |
13.54 |
6.8M |
| 2022-08-08 |
13.22 |
14.36 |
13.20 |
13.62 |
5.2M |
| 2022-08-05 |
13.68 |
13.96 |
13.48 |
13.48 |
2.8M |
| 2022-08-04 |
14.50 |
14.50 |
13.56 |
13.70 |
5.2M |
| 2022-08-03 |
13.96 |
14.10 |
13.42 |
13.78 |
3.0M |
| 2022-08-02 |
14.28 |
14.28 |
13.10 |
13.66 |
3.9M |
| 2022-08-01 |
15.18 |
15.18 |
14.32 |
14.36 |
3.7M |
| 2022-07-29 |
15.60 |
15.70 |
14.86 |
15.10 |
3.1M |
| 2022-07-28 |
15.40 |
15.80 |
14.80 |
15.56 |
6.2M |
| 2022-07-27 |
16.06 |
16.06 |
15.00 |
15.20 |
3.8M |
| 2022-07-26 |
15.80 |
16.36 |
15.30 |
16.16 |
5.7M |
| 2022-07-25 |
17.36 |
17.36 |
16.48 |
16.60 |
2.2M |
| 2022-07-22 |
17.44 |
17.44 |
17.02 |
17.32 |
2.8M |
| 2022-07-21 |
17.10 |
17.30 |
16.84 |
17.26 |
2.3M |
| 2022-07-20 |
17.68 |
17.82 |
16.92 |
17.04 |
3.3M |
| 2022-07-19 |
19.20 |
19.20 |
17.36 |
17.46 |
4.7M |
| 2022-07-18 |
17.52 |
20.00 |
17.20 |
18.90 |
11.0M |
| 2022-07-15 |
17.18 |
17.56 |
16.46 |
17.52 |
3.1M |
| 2022-07-14 |
17.00 |
17.60 |
16.98 |
17.38 |
3.8M |
| 2022-07-13 |
17.38 |
17.62 |
16.88 |
16.98 |
3.2M |
| 2022-07-12 |
18.30 |
18.42 |
17.00 |
17.16 |
5.5M |
| 2022-07-11 |
18.50 |
19.26 |
18.10 |
18.38 |
6.2M |
| 2022-07-08 |
18.00 |
18.40 |
17.66 |
18.00 |
4.3M |
| 2022-07-07 |
18.70 |
19.00 |
17.62 |
17.96 |
3.4M |
| 2022-07-06 |
18.30 |
19.10 |
17.84 |
18.18 |
4.2M |
| 2022-07-05 |
18.28 |
18.42 |
17.60 |
18.00 |
4.1M |
| 2022-07-04 |
18.72 |
19.22 |
18.24 |
18.26 |
3.4M |
| 2022-06-30 |
20.00 |
20.00 |
18.42 |
18.70 |
5.3M |
| 2022-06-29 |
18.92 |
19.50 |
18.82 |
19.04 |
4.4M |
| 2022-06-28 |
19.40 |
19.48 |
18.92 |
19.34 |
3.8M |
| 2022-06-27 |
20.00 |
20.45 |
19.32 |
19.48 |
5.1M |
| 2022-06-24 |
19.94 |
20.65 |
19.64 |
20.05 |
4.4M |
| 2022-06-23 |
20.20 |
20.60 |
19.66 |
19.70 |
4.8M |
| 2022-06-22 |
21.70 |
21.70 |
20.50 |
20.50 |
4.7M |
| 2022-06-21 |
19.64 |
21.25 |
19.32 |
21.05 |
8.6M |
| 2022-06-20 |
19.54 |
19.98 |
19.16 |
19.88 |
3.2M |
| 2022-06-17 |
19.98 |
20.10 |
18.82 |
19.54 |
5.7M |
| 2022-06-16 |
19.98 |
20.00 |
19.18 |
19.50 |
6.1M |
| 2022-06-15 |
19.28 |
20.50 |
18.98 |
20.10 |
4.6M |
| 2022-06-14 |
19.60 |
19.92 |
18.14 |
19.28 |
8.3M |
| 2022-06-13 |
22.45 |
22.45 |
19.70 |
19.82 |
9.7M |
| 2022-06-10 |
22.95 |
23.15 |
22.15 |
22.45 |
4.3M |
| 2022-06-09 |
23.60 |
24.15 |
22.50 |
22.85 |
4.8M |
| 2022-06-08 |
23.00 |
23.75 |
22.45 |
23.70 |
8.2M |
| 2022-06-07 |
22.80 |
23.10 |
22.00 |
22.55 |
4.7M |
| 2022-06-06 |
22.30 |
23.35 |
22.15 |
22.50 |
4.0M |
| 2022-06-02 |
22.60 |
23.10 |
22.20 |
22.90 |
3.2M |
| 2022-06-01 |
24.20 |
24.20 |
22.50 |
23.20 |
5.7M |
| 2022-05-31 |
22.75 |
23.95 |
22.75 |
23.95 |
10.6M |
| 2022-05-30 |
22.65 |
23.10 |
22.15 |
22.70 |
4.0M |
| 2022-05-27 |
23.10 |
23.30 |
21.80 |
22.65 |
4.0M |
| 2022-05-26 |
22.55 |
23.40 |
22.00 |
22.70 |
3.7M |
| 2022-05-25 |
22.40 |
23.20 |
21.80 |
22.50 |
5.8M |
| 2022-05-24 |
23.30 |
23.45 |
21.80 |
22.00 |
6.4M |
| 2022-05-23 |
23.05 |
24.60 |
22.80 |
23.40 |
8.7M |
| 2022-05-20 |
22.20 |
23.10 |
21.40 |
23.10 |
10.2M |
| 2022-05-19 |
22.20 |
23.20 |
20.85 |
21.75 |
9.5M |
| 2022-05-18 |
20.00 |
23.00 |
19.90 |
23.00 |
14.1M |
| 2022-05-17 |
19.56 |
20.20 |
19.50 |
19.84 |
5.1M |
| 2022-05-16 |
20.25 |
20.95 |
19.30 |
19.54 |
13.7M |
| 2022-05-13 |
18.16 |
21.20 |
18.10 |
19.74 |
15.5M |
| 2022-05-12 |
19.10 |
19.40 |
17.38 |
17.88 |
10.2M |
| 2022-05-11 |
19.92 |
20.70 |
18.80 |
18.98 |
8.4M |
| 2022-05-10 |
20.95 |
20.95 |
18.96 |
19.58 |
9.2M |
| 2022-05-06 |
22.40 |
22.40 |
20.50 |
21.05 |
4.7M |
| 2022-05-05 |
23.00 |
23.40 |
21.90 |
22.30 |
4.4M |
| 2022-05-04 |
22.75 |
23.00 |
21.90 |
22.35 |
1.7M |
| 2022-05-03 |
23.90 |
23.90 |
22.25 |
22.70 |
1.2M |
| 2022-04-29 |
22.90 |
23.10 |
21.70 |
22.70 |
2.2M |
| 2022-04-28 |
24.05 |
24.10 |
22.10 |
22.20 |
2.7M |
| 2022-04-27 |
23.30 |
23.90 |
20.05 |
23.90 |
11.9M |
| 2022-04-26 |
25.15 |
25.60 |
23.55 |
23.90 |
5.8M |
| 2022-04-25 |
25.00 |
26.30 |
24.05 |
24.65 |
9.2M |
| 2022-04-22 |
24.75 |
24.90 |
23.70 |
24.00 |
5.4M |
| 2022-04-21 |
25.85 |
26.00 |
23.55 |
25.00 |
8.5M |
| 2022-04-20 |
24.75 |
26.45 |
24.75 |
25.50 |
8.9M |
| 2022-04-19 |
27.00 |
27.60 |
24.00 |
24.50 |
14.4M |
| 2022-04-14 |
28.55 |
29.00 |
26.50 |
27.50 |
10.0M |
| 2022-04-13 |
28.40 |
29.50 |
27.00 |
28.15 |
14.1M |
| 2022-04-12 |
28.05 |
29.10 |
25.00 |
28.00 |
19.7M |
| 2022-04-11 |
27.00 |
29.95 |
26.35 |
27.30 |
26.2M |
| 2022-04-08 |
22.50 |
26.90 |
21.50 |
25.65 |
34.2M |
| 2022-04-07 |
30.60 |
31.75 |
20.50 |
21.70 |
42.0M |
| 2022-04-06 |
16.06 |
46.00 |
16.06 |
28.85 |
74.5M |
| 2022-04-04 |
10.32 |
14.54 |
10.32 |
13.98 |
20.8M |
| 2022-04-01 |
9.70 |
10.26 |
9.42 |
10.22 |
5.0M |
| 2022-03-31 |
11.06 |
11.06 |
9.75 |
9.75 |
7.5M |
| 2022-03-30 |
10.92 |
11.20 |
10.48 |
11.06 |
16.4M |
| 2022-03-29 |
10.70 |
11.20 |
10.36 |
10.60 |
12.3M |
| 2022-03-28 |
11.50 |
11.78 |
10.60 |
10.68 |
17.6M |
| 2022-03-25 |
11.60 |
12.18 |
10.86 |
11.24 |
18.3M |
| 2022-03-24 |
11.76 |
12.46 |
11.38 |
11.88 |
22.0M |
| 2022-03-23 |
11.50 |
12.12 |
11.24 |
11.90 |
19.9M |
| 2022-03-22 |
11.20 |
11.58 |
10.68 |
11.42 |
21.3M |
| 2022-03-21 |
10.50 |
11.30 |
10.06 |
11.16 |
25.9M |
| 2022-03-18 |
10.00 |
10.70 |
9.66 |
10.20 |
20.4M |
| 2022-03-17 |
10.02 |
10.60 |
9.45 |
9.87 |
21.9M |
| 2022-03-16 |
9.30 |
9.98 |
8.77 |
9.87 |
15.4M |
| 2022-03-15 |
9.47 |
9.63 |
8.66 |
8.80 |
9.4M |
| 2022-03-14 |
9.99 |
10.48 |
9.19 |
9.35 |
11.2M |
| 2022-03-11 |
10.60 |
10.80 |
9.71 |
9.83 |
14.5M |
| 2022-03-10 |
11.30 |
11.42 |
10.50 |
10.72 |
10.7M |
| 2022-03-09 |
12.02 |
12.20 |
10.90 |
11.08 |
12.4M |
| 2022-03-08 |
12.50 |
12.58 |
11.60 |
12.00 |
7.7M |
| 2022-03-07 |
12.30 |
12.64 |
11.78 |
12.26 |
4.3M |
| 2022-03-04 |
12.98 |
13.12 |
12.18 |
12.30 |
7.9M |
| 2022-03-03 |
12.84 |
13.14 |
12.62 |
13.00 |
4.6M |
| 2022-03-02 |
12.92 |
13.48 |
12.62 |
12.84 |
7.3M |
| 2022-03-01 |
12.66 |
13.22 |
12.58 |
12.88 |
5.8M |
| 2022-02-28 |
12.78 |
13.24 |
12.46 |
12.68 |
6.9M |
| 2022-02-25 |
11.84 |
13.32 |
11.84 |
12.68 |
11.3M |
| 2022-02-24 |
11.90 |
12.38 |
11.60 |
11.84 |
5.4M |
| 2022-02-23 |
12.40 |
12.66 |
12.06 |
12.10 |
3.4M |
| 2022-02-22 |
12.00 |
12.60 |
11.88 |
12.38 |
5.5M |
| 2022-02-21 |
11.40 |
12.60 |
11.40 |
12.24 |
6.0M |
| 2022-02-18 |
11.60 |
12.36 |
11.32 |
11.60 |
4.5M |
| 2022-02-17 |
12.42 |
12.52 |
11.58 |
11.74 |
4.4M |
| 2022-02-16 |
12.56 |
12.88 |
12.10 |
12.32 |
5.3M |
| 2022-02-15 |
11.82 |
13.12 |
11.82 |
12.34 |
10.4M |
| 2022-02-14 |
9.94 |
13.40 |
9.94 |
12.10 |
24.9M |
| 2022-02-11 |
10.16 |
10.48 |
9.85 |
9.94 |
3.6M |
| 2022-02-10 |
10.50 |
10.50 |
9.99 |
10.22 |
4.0M |
| 2022-02-09 |
9.91 |
10.54 |
9.58 |
10.20 |
6.7M |
| 2022-02-08 |
9.86 |
10.08 |
9.08 |
9.81 |
7.2M |
| 2022-02-07 |
7.99 |
11.14 |
7.99 |
10.00 |
17.8M |
| 2022-02-04 |
7.84 |
8.02 |
7.00 |
7.98 |
3.9M |
| 2022-01-31 |
8.74 |
8.74 |
7.36 |
7.78 |
3.8M |
| 2022-01-28 |
9.00 |
9.00 |
8.50 |
8.74 |
1.0M |
| 2022-01-27 |
9.20 |
9.21 |
8.42 |
9.02 |
2.2M |
| 2022-01-26 |
10.20 |
10.20 |
9.22 |
9.31 |
2.5M |
| 2022-01-25 |
10.34 |
10.42 |
9.83 |
9.99 |
2.7M |
| 2022-01-24 |
11.00 |
11.18 |
10.36 |
10.42 |
2.9M |
| 2022-01-21 |
11.62 |
11.70 |
10.68 |
11.02 |
4.7M |
| 2022-01-20 |
11.66 |
11.78 |
11.46 |
11.48 |
2.0M |
| 2022-01-19 |
11.98 |
11.98 |
11.56 |
11.76 |
1.4M |
| 2022-01-18 |
11.98 |
12.24 |
11.60 |
11.72 |
3.3M |
| 2022-01-17 |
11.60 |
11.94 |
11.32 |
11.60 |
2.5M |
| 2022-01-14 |
11.58 |
11.76 |
11.18 |
11.66 |
2.4M |
| 2022-01-13 |
12.16 |
12.28 |
11.50 |
11.58 |
2.5M |
| 2022-01-12 |
11.84 |
12.50 |
11.76 |
12.16 |
3.2M |
| 2022-01-11 |
12.00 |
12.24 |
11.56 |
11.84 |
2.5M |
| 2022-01-10 |
11.36 |
12.12 |
10.82 |
12.00 |
6.1M |
| 2022-01-07 |
11.94 |
11.98 |
11.34 |
11.48 |
4.0M |
| 2022-01-06 |
11.12 |
12.14 |
11.12 |
11.74 |
6.9M |
| 2022-01-05 |
12.30 |
12.30 |
11.14 |
11.40 |
8.8M |
| 2022-01-04 |
13.00 |
13.52 |
12.12 |
12.32 |
9.1M |
| 2022-01-03 |
12.62 |
13.70 |
12.32 |
13.34 |
4.9M |