| 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 |
8.06 |
8.09 |
7.95 |
7.95 |
10.7M |
| 2022-12-29 |
8.10 |
8.12 |
8.02 |
8.04 |
11.1M |
| 2022-12-28 |
8.17 |
8.17 |
8.04 |
8.13 |
12.3M |
| 2022-12-27 |
8.18 |
8.21 |
8.04 |
8.17 |
12.9M |
| 2022-12-26 |
8.08 |
8.20 |
8.07 |
8.16 |
13.6M |
| 2022-12-23 |
8.10 |
8.14 |
7.91 |
8.12 |
14.3M |
| 2022-12-22 |
8.44 |
8.46 |
8.08 |
8.08 |
17.0M |
| 2022-12-21 |
8.51 |
8.60 |
8.36 |
8.42 |
10.6M |
| 2022-12-20 |
8.48 |
8.55 |
8.41 |
8.51 |
9.1M |
| 2022-12-19 |
8.63 |
8.71 |
8.45 |
8.48 |
13.2M |
| 2022-12-16 |
8.75 |
8.77 |
8.62 |
8.65 |
14.2M |
| 2022-12-15 |
8.70 |
8.84 |
8.61 |
8.80 |
17.8M |
| 2022-12-14 |
8.66 |
8.73 |
8.64 |
8.68 |
12.3M |
| 2022-12-13 |
8.70 |
8.76 |
8.61 |
8.64 |
15.0M |
| 2022-12-12 |
8.80 |
8.87 |
8.67 |
8.71 |
18.4M |
| 2022-12-09 |
8.91 |
9.01 |
8.79 |
8.82 |
29.0M |
| 2022-12-08 |
9.22 |
9.22 |
8.96 |
8.96 |
41.9M |
| 2022-12-07 |
9.19 |
9.50 |
9.17 |
9.29 |
37.1M |
| 2022-12-06 |
9.22 |
9.28 |
9.16 |
9.19 |
20.3M |
| 2022-12-05 |
9.24 |
9.26 |
9.16 |
9.23 |
20.0M |
| 2022-12-02 |
9.21 |
9.30 |
9.18 |
9.20 |
18.2M |
| 2022-12-01 |
9.28 |
9.37 |
9.22 |
9.25 |
24.1M |
| 2022-11-30 |
9.23 |
9.35 |
9.15 |
9.22 |
25.0M |
| 2022-11-29 |
9.23 |
9.31 |
9.16 |
9.25 |
26.8M |
| 2022-11-28 |
9.01 |
9.27 |
8.99 |
9.24 |
22.0M |
| 2022-11-25 |
9.30 |
9.35 |
9.20 |
9.22 |
35.4M |
| 2022-11-24 |
9.20 |
9.46 |
9.07 |
9.45 |
67.3M |
| 2022-11-23 |
8.98 |
9.24 |
8.91 |
9.14 |
36.0M |
| 2022-11-22 |
9.05 |
9.23 |
8.98 |
9.02 |
34.6M |
| 2022-11-21 |
8.75 |
9.00 |
8.71 |
9.00 |
16.4M |
| 2022-11-18 |
8.96 |
9.02 |
8.82 |
8.85 |
18.6M |
| 2022-11-17 |
9.03 |
9.03 |
8.88 |
8.94 |
19.6M |
| 2022-11-16 |
9.15 |
9.19 |
9.01 |
9.04 |
19.2M |
| 2022-11-15 |
8.85 |
9.14 |
8.85 |
9.13 |
27.8M |
| 2022-11-14 |
9.00 |
9.08 |
8.81 |
8.86 |
23.6M |
| 2022-11-11 |
9.09 |
9.15 |
8.99 |
9.00 |
26.2M |
| 2022-11-10 |
9.10 |
9.11 |
8.89 |
8.93 |
29.7M |
| 2022-11-09 |
9.22 |
9.27 |
9.15 |
9.16 |
17.2M |
| 2022-11-08 |
9.33 |
9.43 |
9.15 |
9.23 |
25.6M |
| 2022-11-07 |
9.45 |
9.55 |
9.26 |
9.34 |
38.9M |
| 2022-11-04 |
9.01 |
9.40 |
9.00 |
9.34 |
52.4M |
| 2022-11-03 |
9.00 |
9.19 |
8.99 |
9.04 |
34.6M |
| 2022-11-02 |
8.71 |
9.29 |
8.62 |
9.13 |
69.4M |
| 2022-11-01 |
8.70 |
9.13 |
8.70 |
8.90 |
93.8M |
| 2022-10-19 |
9.01 |
9.78 |
8.99 |
9.67 |
89.1M |
| 2022-10-18 |
9.06 |
9.10 |
8.95 |
9.00 |
15.0M |
| 2022-10-17 |
8.93 |
9.03 |
8.90 |
9.00 |
16.1M |
| 2022-10-14 |
8.85 |
9.04 |
8.80 |
8.98 |
21.2M |
| 2022-10-13 |
8.70 |
8.85 |
8.67 |
8.78 |
17.4M |
| 2022-10-12 |
8.50 |
8.80 |
8.33 |
8.78 |
20.0M |
| 2022-10-11 |
8.41 |
8.55 |
8.37 |
8.50 |
12.7M |
| 2022-10-10 |
8.51 |
8.54 |
8.17 |
8.45 |
15.9M |
| 2022-09-30 |
8.54 |
8.60 |
8.31 |
8.50 |
16.4M |
| 2022-09-29 |
8.54 |
8.62 |
8.48 |
8.56 |
16.8M |
| 2022-09-28 |
8.86 |
8.86 |
8.40 |
8.45 |
18.8M |
| 2022-09-27 |
8.77 |
8.90 |
8.73 |
8.85 |
11.8M |
| 2022-09-26 |
8.82 |
8.93 |
8.74 |
8.75 |
12.4M |
| 2022-09-23 |
9.01 |
9.03 |
8.70 |
8.94 |
16.5M |
| 2022-09-22 |
8.96 |
9.09 |
8.93 |
8.98 |
11.6M |
| 2022-09-21 |
8.92 |
9.07 |
8.83 |
9.03 |
14.5M |
| 2022-09-20 |
8.87 |
9.06 |
8.81 |
8.98 |
19.9M |
| 2022-09-19 |
8.86 |
8.90 |
8.51 |
8.86 |
23.5M |
| 2022-09-16 |
8.85 |
8.94 |
8.75 |
8.88 |
21.9M |
| 2022-09-15 |
9.16 |
9.20 |
8.78 |
8.87 |
30.5M |
| 2022-09-14 |
9.22 |
9.25 |
9.12 |
9.16 |
22.1M |
| 2022-09-13 |
9.44 |
9.54 |
9.35 |
9.38 |
19.0M |
| 2022-09-09 |
9.36 |
9.44 |
9.27 |
9.42 |
17.0M |
| 2022-09-08 |
9.56 |
9.67 |
9.37 |
9.39 |
22.6M |
| 2022-09-07 |
9.40 |
9.60 |
9.37 |
9.54 |
23.6M |
| 2022-09-06 |
9.27 |
9.44 |
9.21 |
9.44 |
27.3M |
| 2022-09-05 |
9.33 |
9.35 |
9.20 |
9.23 |
18.7M |
| 2022-09-02 |
9.37 |
9.40 |
9.20 |
9.32 |
16.2M |
| 2022-09-01 |
9.36 |
9.52 |
9.28 |
9.30 |
17.1M |
| 2022-08-31 |
9.52 |
9.69 |
9.26 |
9.37 |
33.2M |
| 2022-08-30 |
9.75 |
9.89 |
9.68 |
9.72 |
24.2M |
| 2022-08-29 |
9.70 |
9.85 |
9.59 |
9.81 |
20.9M |
| 2022-08-26 |
9.86 |
10.05 |
9.85 |
9.88 |
29.2M |
| 2022-08-25 |
10.02 |
10.09 |
9.68 |
9.81 |
40.5M |
| 2022-08-24 |
10.52 |
10.59 |
10.00 |
10.02 |
62.7M |
| 2022-08-23 |
10.75 |
10.87 |
10.46 |
10.50 |
97.2M |
| 2022-08-22 |
10.90 |
11.02 |
10.69 |
10.95 |
48.9M |
| 2022-08-19 |
11.31 |
11.36 |
10.91 |
10.95 |
73.0M |
| 2022-08-18 |
11.39 |
11.60 |
11.34 |
11.37 |
65.6M |
| 2022-08-17 |
11.32 |
11.62 |
11.15 |
11.47 |
85.7M |
| 2022-08-16 |
11.23 |
11.50 |
11.19 |
11.47 |
79.8M |
| 2022-08-15 |
11.19 |
11.36 |
11.02 |
11.22 |
46.4M |
| 2022-08-12 |
11.40 |
11.54 |
11.14 |
11.19 |
74.5M |
| 2022-08-11 |
10.96 |
11.50 |
10.83 |
11.48 |
102.5M |
| 2022-08-10 |
11.10 |
11.14 |
10.83 |
10.90 |
50.3M |
| 2022-08-09 |
11.24 |
11.38 |
11.09 |
11.16 |
47.7M |
| 2022-08-08 |
11.05 |
11.35 |
10.90 |
11.25 |
61.3M |
| 2022-08-05 |
10.63 |
11.10 |
10.56 |
11.04 |
77.7M |
| 2022-08-04 |
10.95 |
11.07 |
10.48 |
10.66 |
66.6M |
| 2022-08-03 |
10.66 |
11.35 |
10.65 |
10.84 |
102.5M |
| 2022-08-02 |
11.21 |
11.23 |
10.47 |
10.66 |
82.5M |
| 2022-08-01 |
10.91 |
11.40 |
10.50 |
11.30 |
82.1M |
| 2022-07-29 |
11.14 |
11.29 |
10.89 |
10.91 |
51.6M |
| 2022-07-28 |
10.92 |
11.50 |
10.91 |
11.17 |
83.5M |
| 2022-07-27 |
11.01 |
11.09 |
10.79 |
10.85 |
45.5M |
| 2022-07-26 |
10.86 |
11.06 |
10.76 |
11.01 |
28.8M |
| 2022-07-25 |
11.20 |
11.23 |
10.82 |
10.86 |
47.7M |
| 2022-07-22 |
11.66 |
11.79 |
11.16 |
11.30 |
67.8M |
| 2022-07-21 |
11.70 |
12.04 |
11.53 |
11.67 |
62.6M |
| 2022-07-20 |
11.88 |
11.98 |
11.65 |
11.78 |
53.9M |
| 2022-07-19 |
11.82 |
12.00 |
11.72 |
11.78 |
65.4M |
| 2022-07-18 |
11.56 |
11.86 |
11.38 |
11.83 |
65.1M |
| 2022-07-15 |
11.73 |
11.86 |
11.45 |
11.52 |
71.7M |
| 2022-07-14 |
11.00 |
12.05 |
10.91 |
11.76 |
104.1M |
| 2022-07-13 |
10.93 |
11.13 |
10.80 |
11.08 |
47.5M |
| 2022-07-12 |
11.49 |
11.52 |
10.97 |
10.97 |
60.0M |
| 2022-07-11 |
11.80 |
11.86 |
11.23 |
11.46 |
74.3M |
| 2022-07-08 |
12.36 |
12.39 |
11.90 |
11.96 |
92.6M |
| 2022-07-07 |
11.98 |
12.40 |
11.91 |
12.40 |
121.4M |
| 2022-07-06 |
11.97 |
12.33 |
11.64 |
11.87 |
112.7M |
| 2022-07-05 |
11.96 |
12.04 |
11.67 |
11.98 |
96.5M |
| 2022-07-04 |
11.28 |
11.90 |
11.13 |
11.90 |
103.3M |
| 2022-07-01 |
11.53 |
11.62 |
11.25 |
11.36 |
59.2M |
| 2022-06-30 |
11.10 |
11.88 |
11.07 |
11.62 |
94.4M |
| 2022-06-29 |
11.72 |
11.92 |
11.08 |
11.18 |
100.4M |
| 2022-06-28 |
11.53 |
11.93 |
11.35 |
11.84 |
87.1M |
| 2022-06-27 |
11.71 |
11.82 |
11.46 |
11.60 |
98.7M |
| 2022-06-24 |
11.10 |
11.73 |
11.02 |
11.60 |
124.5M |
| 2022-06-23 |
10.80 |
11.11 |
10.55 |
11.11 |
85.2M |
| 2022-06-22 |
11.00 |
11.20 |
10.80 |
10.83 |
60.7M |
| 2022-06-21 |
11.13 |
11.14 |
10.78 |
10.94 |
76.8M |
| 2022-06-20 |
11.27 |
11.46 |
11.07 |
11.19 |
107.8M |
| 2022-06-17 |
10.62 |
11.08 |
10.54 |
11.03 |
88.9M |
| 2022-06-16 |
10.87 |
11.00 |
10.62 |
10.76 |
66.1M |
| 2022-06-15 |
11.48 |
11.50 |
10.86 |
10.87 |
108.9M |
| 2022-06-14 |
11.00 |
11.10 |
10.68 |
11.09 |
103.2M |
| 2022-06-13 |
10.68 |
11.25 |
10.60 |
11.21 |
128.6M |
| 2022-06-10 |
9.90 |
10.95 |
9.86 |
10.77 |
94.5M |
| 2022-06-09 |
10.28 |
10.31 |
9.88 |
9.99 |
45.0M |
| 2022-06-08 |
10.33 |
10.48 |
9.94 |
10.33 |
54.0M |
| 2022-06-07 |
10.56 |
10.68 |
10.22 |
10.33 |
59.2M |
| 2022-06-06 |
10.08 |
10.62 |
10.02 |
10.54 |
81.9M |
| 2022-06-02 |
9.53 |
10.31 |
9.47 |
10.08 |
79.1M |
| 2022-06-01 |
9.59 |
9.74 |
9.44 |
9.57 |
32.6M |
| 2022-05-31 |
9.40 |
9.62 |
9.08 |
9.55 |
45.7M |
| 2022-05-30 |
9.45 |
9.58 |
9.26 |
9.43 |
33.9M |
| 2022-05-27 |
9.71 |
9.87 |
9.30 |
9.39 |
49.7M |
| 2022-05-26 |
9.69 |
9.87 |
9.47 |
9.63 |
38.4M |
| 2022-05-25 |
9.50 |
9.69 |
9.45 |
9.67 |
36.3M |
| 2022-05-24 |
10.04 |
10.16 |
9.53 |
9.54 |
52.9M |
| 2022-05-23 |
10.12 |
10.19 |
9.96 |
10.11 |
39.1M |
| 2022-05-20 |
9.86 |
10.23 |
9.77 |
10.11 |
70.1M |
| 2022-05-19 |
9.56 |
9.87 |
9.42 |
9.84 |
50.5M |
| 2022-05-18 |
9.58 |
9.85 |
9.47 |
9.78 |
45.7M |
| 2022-05-17 |
9.48 |
9.68 |
9.40 |
9.58 |
40.6M |
| 2022-05-16 |
9.55 |
9.77 |
9.43 |
9.47 |
31.0M |
| 2022-05-13 |
9.62 |
9.69 |
9.40 |
9.51 |
36.1M |
| 2022-05-12 |
9.42 |
9.62 |
9.30 |
9.44 |
51.7M |
| 2022-05-11 |
9.13 |
9.92 |
9.02 |
9.55 |
95.2M |
| 2022-05-10 |
8.60 |
9.14 |
8.56 |
9.02 |
43.1M |
| 2022-05-09 |
8.68 |
8.95 |
8.63 |
8.74 |
26.1M |
| 2022-05-06 |
8.58 |
8.85 |
8.46 |
8.73 |
32.9M |
| 2022-05-05 |
8.76 |
9.02 |
8.63 |
8.84 |
44.6M |
| 2022-04-29 |
8.69 |
8.85 |
8.49 |
8.77 |
53.6M |
| 2022-04-28 |
8.56 |
8.87 |
8.46 |
8.52 |
68.6M |
| 2022-04-27 |
7.62 |
8.67 |
7.62 |
8.67 |
65.1M |
| 2022-04-26 |
8.30 |
8.35 |
7.75 |
7.88 |
42.1M |
| 2022-04-25 |
8.95 |
8.95 |
8.23 |
8.23 |
44.3M |
| 2022-04-22 |
9.21 |
9.31 |
8.95 |
9.14 |
37.7M |
| 2022-04-21 |
9.75 |
9.81 |
9.25 |
9.29 |
33.3M |
| 2022-04-20 |
10.20 |
10.22 |
9.67 |
9.73 |
35.0M |
| 2022-04-19 |
10.30 |
10.50 |
10.08 |
10.14 |
34.1M |
| 2022-04-18 |
9.98 |
10.32 |
9.67 |
10.32 |
39.4M |
| 2022-04-15 |
10.06 |
10.18 |
9.85 |
10.00 |
29.4M |
| 2022-04-14 |
10.29 |
10.32 |
9.98 |
10.14 |
26.2M |
| 2022-04-13 |
10.30 |
10.40 |
10.12 |
10.15 |
24.6M |
| 2022-04-12 |
10.09 |
10.35 |
10.07 |
10.35 |
30.9M |
| 2022-04-11 |
10.60 |
10.64 |
10.07 |
10.13 |
36.3M |
| 2022-04-08 |
11.03 |
11.03 |
10.65 |
10.76 |
35.2M |
| 2022-04-07 |
11.23 |
11.28 |
10.90 |
10.91 |
32.6M |
| 2022-04-06 |
11.57 |
11.60 |
11.22 |
11.29 |
29.1M |
| 2022-04-01 |
11.34 |
11.65 |
11.33 |
11.57 |
26.7M |
| 2022-03-31 |
11.89 |
11.89 |
11.50 |
11.54 |
38.6M |
| 2022-03-30 |
11.63 |
12.05 |
11.54 |
11.93 |
51.7M |
| 2022-03-29 |
11.64 |
11.91 |
11.38 |
11.52 |
32.6M |
| 2022-03-28 |
11.75 |
11.75 |
11.32 |
11.50 |
29.0M |
| 2022-03-25 |
12.28 |
12.37 |
11.80 |
11.82 |
38.4M |
| 2022-03-24 |
12.43 |
12.45 |
12.03 |
12.25 |
36.6M |
| 2022-03-23 |
12.70 |
12.77 |
12.50 |
12.52 |
29.7M |
| 2022-03-22 |
12.84 |
12.96 |
12.56 |
12.66 |
30.2M |
| 2022-03-21 |
12.72 |
13.23 |
12.62 |
12.90 |
42.5M |
| 2022-03-18 |
12.71 |
12.82 |
12.41 |
12.69 |
39.4M |
| 2022-03-17 |
12.83 |
13.17 |
12.76 |
12.87 |
60.5M |
| 2022-03-16 |
12.36 |
12.66 |
11.59 |
12.57 |
54.0M |
| 2022-03-15 |
12.55 |
12.79 |
12.02 |
12.03 |
36.9M |
| 2022-03-14 |
13.00 |
13.05 |
12.60 |
12.63 |
27.0M |
| 2022-03-11 |
13.01 |
13.23 |
12.68 |
13.19 |
46.1M |
| 2022-03-10 |
13.25 |
13.60 |
13.01 |
13.27 |
53.7M |
| 2022-03-09 |
12.66 |
12.95 |
12.00 |
12.90 |
49.6M |
| 2022-03-08 |
13.09 |
13.37 |
12.47 |
12.66 |
55.8M |
| 2022-03-07 |
13.93 |
13.93 |
13.13 |
13.21 |
57.8M |
| 2022-03-04 |
14.49 |
14.64 |
13.99 |
14.00 |
54.9M |
| 2022-03-03 |
14.99 |
15.02 |
14.58 |
14.71 |
43.5M |
| 2022-03-02 |
15.00 |
15.05 |
14.77 |
14.86 |
53.9M |
| 2022-03-01 |
15.29 |
15.54 |
14.75 |
15.17 |
88.0M |
| 2022-02-28 |
14.98 |
15.49 |
14.86 |
14.88 |
92.9M |
| 2022-02-25 |
14.66 |
14.98 |
14.47 |
14.60 |
61.8M |
| 2022-02-24 |
14.70 |
14.92 |
14.00 |
14.32 |
88.1M |
| 2022-02-23 |
13.89 |
14.95 |
13.89 |
14.93 |
91.8M |
| 2022-02-22 |
14.17 |
14.17 |
13.70 |
14.00 |
47.9M |
| 2022-02-21 |
14.50 |
14.54 |
14.06 |
14.30 |
49.5M |
| 2022-02-18 |
14.46 |
14.71 |
14.26 |
14.49 |
53.5M |
| 2022-02-17 |
14.52 |
15.11 |
14.34 |
14.75 |
84.8M |
| 2022-02-16 |
14.91 |
15.00 |
14.53 |
14.53 |
73.7M |
| 2022-02-15 |
14.01 |
14.96 |
13.99 |
14.92 |
96.3M |
| 2022-02-14 |
13.60 |
14.15 |
13.55 |
13.95 |
46.6M |
| 2022-02-11 |
13.67 |
14.15 |
13.51 |
13.77 |
59.4M |
| 2022-02-10 |
13.80 |
14.15 |
13.32 |
13.84 |
75.3M |
| 2022-02-09 |
13.32 |
13.98 |
13.25 |
13.90 |
65.2M |
| 2022-02-08 |
13.65 |
13.69 |
12.86 |
13.31 |
66.8M |
| 2022-02-07 |
13.39 |
14.15 |
13.30 |
13.76 |
74.3M |
| 2022-01-28 |
13.23 |
13.39 |
12.65 |
12.86 |
32.9M |
| 2022-01-27 |
13.71 |
13.78 |
13.10 |
13.13 |
32.8M |
| 2022-01-26 |
13.48 |
13.92 |
13.38 |
13.71 |
34.5M |
| 2022-01-25 |
13.70 |
14.33 |
13.35 |
13.45 |
41.9M |
| 2022-01-24 |
13.65 |
14.08 |
13.45 |
13.92 |
39.4M |
| 2022-01-21 |
13.50 |
13.77 |
13.27 |
13.66 |
31.9M |
| 2022-01-20 |
13.81 |
13.98 |
13.41 |
13.50 |
46.6M |
| 2022-01-19 |
14.75 |
14.78 |
13.72 |
13.85 |
77.0M |
| 2022-01-18 |
15.33 |
15.48 |
14.70 |
14.85 |
60.3M |
| 2022-01-17 |
15.18 |
15.67 |
14.62 |
15.47 |
76.1M |
| 2022-01-14 |
14.40 |
15.21 |
14.29 |
14.95 |
72.5M |
| 2022-01-13 |
15.30 |
15.30 |
14.18 |
14.61 |
78.3M |
| 2022-01-12 |
14.98 |
15.40 |
14.76 |
15.29 |
82.9M |
| 2022-01-11 |
14.96 |
15.13 |
14.60 |
14.65 |
37.8M |
| 2022-01-10 |
14.56 |
15.04 |
14.47 |
14.96 |
47.9M |
| 2022-01-07 |
15.15 |
15.23 |
14.50 |
14.57 |
41.0M |
| 2022-01-06 |
14.88 |
15.29 |
14.65 |
15.20 |
44.7M |
| 2022-01-05 |
15.75 |
15.87 |
14.64 |
14.94 |
73.5M |
| 2022-01-04 |
16.10 |
16.49 |
15.65 |
15.90 |
45.5M |