| 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 |
12.20 |
12.41 |
12.20 |
12.30 |
12.6M |
| 2022-12-29 |
12.24 |
12.45 |
12.15 |
12.23 |
11.4M |
| 2022-12-28 |
12.40 |
12.47 |
12.08 |
12.25 |
14.9M |
| 2022-12-27 |
11.97 |
12.53 |
11.83 |
12.44 |
19.7M |
| 2022-12-26 |
12.05 |
12.10 |
11.83 |
11.89 |
14.3M |
| 2022-12-23 |
11.83 |
12.17 |
11.82 |
11.99 |
12.9M |
| 2022-12-22 |
12.25 |
12.38 |
11.90 |
11.95 |
18.8M |
| 2022-12-21 |
12.30 |
12.39 |
12.12 |
12.24 |
11.3M |
| 2022-12-20 |
12.40 |
12.55 |
12.19 |
12.30 |
12.1M |
| 2022-12-19 |
12.80 |
13.00 |
12.40 |
12.45 |
17.0M |
| 2022-12-16 |
12.65 |
13.08 |
12.55 |
12.87 |
25.7M |
| 2022-12-15 |
13.03 |
13.09 |
12.62 |
12.65 |
17.4M |
| 2022-12-14 |
12.98 |
13.10 |
12.90 |
13.01 |
10.0M |
| 2022-12-13 |
13.02 |
13.12 |
12.91 |
12.94 |
8.5M |
| 2022-12-12 |
13.31 |
13.43 |
12.94 |
12.97 |
16.8M |
| 2022-12-09 |
13.31 |
13.44 |
13.10 |
13.42 |
19.8M |
| 2022-12-08 |
12.85 |
13.37 |
12.82 |
13.20 |
28.8M |
| 2022-12-07 |
13.25 |
13.39 |
12.78 |
12.91 |
36.6M |
| 2022-12-06 |
13.25 |
13.31 |
12.95 |
13.28 |
19.9M |
| 2022-12-05 |
12.90 |
13.43 |
12.90 |
13.25 |
30.6M |
| 2022-12-02 |
12.87 |
13.00 |
12.71 |
12.88 |
17.4M |
| 2022-12-01 |
12.60 |
13.00 |
12.58 |
12.83 |
36.4M |
| 2022-11-30 |
12.56 |
12.85 |
12.38 |
12.39 |
16.7M |
| 2022-11-29 |
12.30 |
12.83 |
12.30 |
12.56 |
27.2M |
| 2022-11-28 |
12.07 |
12.40 |
11.92 |
12.29 |
25.2M |
| 2022-11-25 |
12.08 |
12.39 |
12.08 |
12.29 |
16.1M |
| 2022-11-24 |
12.16 |
12.23 |
12.10 |
12.15 |
8.3M |
| 2022-11-23 |
12.11 |
12.32 |
12.04 |
12.15 |
13.6M |
| 2022-11-22 |
12.12 |
12.29 |
12.05 |
12.11 |
11.6M |
| 2022-11-21 |
12.10 |
12.15 |
11.84 |
12.09 |
15.1M |
| 2022-11-18 |
12.21 |
12.31 |
12.08 |
12.11 |
15.4M |
| 2022-11-17 |
12.34 |
12.36 |
12.10 |
12.26 |
15.0M |
| 2022-11-16 |
12.48 |
12.49 |
12.23 |
12.32 |
14.9M |
| 2022-11-15 |
12.39 |
12.50 |
12.22 |
12.49 |
14.3M |
| 2022-11-14 |
12.45 |
12.68 |
12.36 |
12.38 |
21.1M |
| 2022-11-11 |
12.32 |
12.58 |
12.15 |
12.43 |
26.6M |
| 2022-11-10 |
12.02 |
12.09 |
11.90 |
12.05 |
12.6M |
| 2022-11-09 |
12.18 |
12.29 |
11.98 |
12.05 |
16.1M |
| 2022-11-08 |
12.26 |
12.29 |
12.06 |
12.10 |
19.0M |
| 2022-11-07 |
12.05 |
12.31 |
11.97 |
12.25 |
27.8M |
| 2022-11-04 |
11.52 |
12.17 |
11.50 |
12.06 |
41.7M |
| 2022-11-03 |
11.37 |
11.62 |
11.32 |
11.56 |
29.0M |
| 2022-11-02 |
11.24 |
11.59 |
11.10 |
11.47 |
34.2M |
| 2022-11-01 |
10.70 |
11.15 |
10.70 |
11.15 |
28.1M |
| 2022-10-31 |
10.70 |
11.00 |
10.65 |
10.70 |
33.5M |
| 2022-10-28 |
11.20 |
11.24 |
10.80 |
10.88 |
36.3M |
| 2022-10-27 |
11.02 |
11.33 |
11.02 |
11.24 |
36.8M |
| 2022-10-26 |
10.07 |
11.34 |
10.00 |
11.17 |
87.6M |
| 2022-10-25 |
11.01 |
11.02 |
10.62 |
10.71 |
51.9M |
| 2022-10-24 |
11.46 |
11.57 |
10.95 |
11.02 |
34.0M |
| 2022-10-21 |
11.51 |
11.76 |
11.37 |
11.46 |
33.9M |
| 2022-10-20 |
11.33 |
11.58 |
11.26 |
11.47 |
23.2M |
| 2022-10-19 |
11.82 |
11.87 |
11.42 |
11.45 |
38.2M |
| 2022-10-18 |
11.99 |
12.18 |
11.76 |
11.85 |
34.7M |
| 2022-10-17 |
12.01 |
12.01 |
11.56 |
11.96 |
52.4M |
| 2022-10-14 |
12.08 |
12.19 |
11.90 |
12.00 |
58.7M |
| 2022-10-13 |
12.39 |
12.39 |
11.90 |
11.94 |
54.5M |
| 2022-10-12 |
13.07 |
13.16 |
12.11 |
12.54 |
75.5M |
| 2022-10-11 |
13.01 |
13.24 |
12.70 |
13.20 |
22.1M |
| 2022-10-10 |
13.89 |
13.98 |
12.86 |
13.00 |
36.0M |
| 2022-09-30 |
13.70 |
14.05 |
13.55 |
13.83 |
14.6M |
| 2022-09-29 |
13.70 |
13.86 |
13.57 |
13.73 |
15.7M |
| 2022-09-28 |
13.65 |
13.95 |
13.60 |
13.61 |
15.1M |
| 2022-09-27 |
13.66 |
13.79 |
13.30 |
13.72 |
24.2M |
| 2022-09-26 |
13.90 |
13.97 |
13.59 |
13.60 |
21.7M |
| 2022-09-23 |
14.09 |
14.39 |
13.89 |
13.95 |
16.4M |
| 2022-09-22 |
14.16 |
14.23 |
14.00 |
14.09 |
12.8M |
| 2022-09-21 |
14.43 |
14.43 |
14.11 |
14.27 |
16.3M |
| 2022-09-20 |
14.45 |
14.56 |
14.30 |
14.48 |
15.6M |
| 2022-09-19 |
14.35 |
14.51 |
14.11 |
14.33 |
23.3M |
| 2022-09-16 |
15.04 |
15.10 |
14.30 |
14.35 |
28.7M |
| 2022-09-15 |
15.13 |
15.18 |
14.76 |
14.98 |
29.1M |
| 2022-09-14 |
14.73 |
15.18 |
14.61 |
15.07 |
25.4M |
| 2022-09-13 |
15.05 |
15.08 |
14.88 |
15.00 |
21.3M |
| 2022-09-09 |
14.66 |
15.00 |
14.55 |
14.93 |
23.6M |
| 2022-09-08 |
14.88 |
14.92 |
14.58 |
14.61 |
22.4M |
| 2022-09-07 |
14.72 |
15.27 |
14.66 |
14.83 |
39.0M |
| 2022-09-06 |
14.29 |
14.83 |
14.26 |
14.81 |
44.0M |
| 2022-09-05 |
14.03 |
14.24 |
14.00 |
14.18 |
16.0M |
| 2022-09-02 |
14.23 |
14.26 |
14.01 |
14.05 |
20.3M |
| 2022-09-01 |
14.08 |
14.52 |
14.05 |
14.14 |
25.9M |
| 2022-08-31 |
14.11 |
14.31 |
13.98 |
14.16 |
31.0M |
| 2022-08-30 |
14.39 |
14.41 |
14.01 |
14.15 |
26.3M |
| 2022-08-29 |
14.30 |
14.41 |
13.98 |
14.40 |
24.6M |
| 2022-08-26 |
14.59 |
14.64 |
14.27 |
14.35 |
25.5M |
| 2022-08-25 |
14.47 |
14.64 |
14.22 |
14.57 |
26.1M |
| 2022-08-24 |
15.00 |
15.03 |
14.40 |
14.47 |
41.5M |
| 2022-08-23 |
15.21 |
15.45 |
14.97 |
15.01 |
31.5M |
| 2022-08-22 |
15.15 |
15.36 |
14.94 |
15.24 |
32.7M |
| 2022-08-19 |
15.15 |
15.42 |
15.05 |
15.19 |
33.4M |
| 2022-08-18 |
15.79 |
15.98 |
15.07 |
15.22 |
71.6M |
| 2022-08-17 |
15.85 |
15.91 |
15.25 |
15.41 |
50.1M |
| 2022-08-16 |
16.40 |
16.40 |
15.75 |
15.92 |
55.6M |
| 2022-08-15 |
16.55 |
16.99 |
16.23 |
16.40 |
64.0M |
| 2022-08-12 |
16.05 |
16.53 |
15.78 |
16.31 |
58.7M |
| 2022-08-11 |
16.20 |
16.85 |
15.89 |
16.03 |
93.1M |
| 2022-08-10 |
15.18 |
16.12 |
15.06 |
15.99 |
77.8M |
| 2022-08-09 |
15.55 |
15.55 |
15.00 |
15.05 |
42.6M |
| 2022-08-08 |
14.68 |
15.48 |
14.65 |
15.35 |
64.8M |
| 2022-08-05 |
14.20 |
14.80 |
13.90 |
14.71 |
60.5M |
| 2022-08-04 |
13.93 |
13.98 |
13.61 |
13.67 |
19.3M |
| 2022-08-03 |
13.69 |
14.32 |
13.67 |
13.68 |
27.3M |
| 2022-08-02 |
13.92 |
13.92 |
13.37 |
13.71 |
34.9M |
| 2022-08-01 |
14.29 |
14.29 |
13.93 |
14.02 |
18.1M |
| 2022-07-29 |
14.35 |
14.65 |
14.15 |
14.29 |
26.8M |
| 2022-07-28 |
14.10 |
14.47 |
13.91 |
14.36 |
30.9M |
| 2022-07-27 |
14.13 |
14.14 |
13.91 |
14.03 |
13.1M |
| 2022-07-26 |
13.79 |
14.14 |
13.79 |
14.02 |
16.7M |
| 2022-07-25 |
13.86 |
13.99 |
13.73 |
13.78 |
17.2M |
| 2022-07-22 |
14.15 |
14.29 |
13.86 |
13.93 |
28.0M |
| 2022-07-21 |
14.50 |
14.55 |
14.14 |
14.17 |
22.7M |
| 2022-07-20 |
14.65 |
14.77 |
14.38 |
14.53 |
21.2M |
| 2022-07-19 |
14.61 |
14.77 |
14.41 |
14.68 |
21.9M |
| 2022-07-18 |
14.59 |
14.81 |
14.35 |
14.61 |
36.4M |
| 2022-07-15 |
15.33 |
15.33 |
14.52 |
14.52 |
30.9M |
| 2022-07-14 |
15.13 |
15.38 |
14.90 |
15.28 |
20.5M |
| 2022-07-13 |
15.27 |
15.39 |
15.10 |
15.13 |
21.4M |
| 2022-07-12 |
15.29 |
15.53 |
15.11 |
15.26 |
35.9M |
| 2022-07-11 |
14.56 |
15.47 |
14.42 |
15.18 |
44.4M |
| 2022-07-08 |
14.80 |
14.95 |
14.46 |
14.56 |
29.2M |
| 2022-07-07 |
14.85 |
15.04 |
14.68 |
14.72 |
26.1M |
| 2022-07-06 |
15.30 |
15.37 |
14.65 |
14.82 |
43.1M |
| 2022-07-05 |
15.35 |
15.84 |
15.11 |
15.23 |
38.7M |
| 2022-07-04 |
15.20 |
15.40 |
15.02 |
15.36 |
22.2M |
| 2022-07-01 |
15.36 |
15.50 |
15.18 |
15.22 |
13.6M |
| 2022-06-30 |
15.42 |
15.56 |
15.05 |
15.39 |
22.5M |
| 2022-06-29 |
15.33 |
15.57 |
15.20 |
15.37 |
32.0M |
| 2022-06-28 |
15.41 |
15.46 |
15.11 |
15.30 |
29.3M |
| 2022-06-27 |
15.45 |
15.59 |
15.10 |
15.39 |
42.0M |
| 2022-06-24 |
15.38 |
15.60 |
15.20 |
15.48 |
24.2M |
| 2022-06-23 |
15.45 |
15.52 |
15.08 |
15.42 |
33.2M |
| 2022-06-22 |
15.89 |
15.93 |
15.53 |
15.59 |
22.2M |
| 2022-06-21 |
16.07 |
16.15 |
15.66 |
15.80 |
30.4M |
| 2022-06-20 |
16.21 |
16.41 |
15.79 |
16.07 |
44.0M |
| 2022-06-17 |
16.22 |
16.50 |
15.91 |
16.21 |
32.4M |
| 2022-06-16 |
16.75 |
16.90 |
16.18 |
16.26 |
33.3M |
| 2022-06-15 |
16.80 |
17.33 |
16.70 |
16.74 |
51.6M |
| 2022-06-14 |
16.37 |
16.98 |
16.22 |
16.81 |
43.0M |
| 2022-06-13 |
16.23 |
17.02 |
16.10 |
16.67 |
51.3M |
| 2022-06-10 |
16.00 |
16.44 |
15.80 |
16.31 |
41.0M |
| 2022-06-09 |
16.04 |
16.25 |
15.79 |
16.02 |
20.4M |
| 2022-06-08 |
15.79 |
16.35 |
15.68 |
16.09 |
35.9M |
| 2022-06-07 |
15.64 |
15.84 |
15.39 |
15.54 |
21.0M |
| 2022-06-06 |
15.30 |
15.82 |
15.16 |
15.70 |
28.1M |
| 2022-06-02 |
15.42 |
15.60 |
15.24 |
15.37 |
22.5M |
| 2022-06-01 |
15.96 |
16.06 |
15.34 |
15.42 |
32.8M |
| 2022-05-31 |
15.21 |
15.99 |
15.10 |
15.98 |
53.3M |
| 2022-05-30 |
15.12 |
15.35 |
15.01 |
15.22 |
17.9M |
| 2022-05-27 |
15.50 |
15.55 |
15.06 |
15.13 |
31.4M |
| 2022-05-26 |
14.28 |
15.42 |
14.20 |
15.29 |
64.1M |
| 2022-05-25 |
14.68 |
14.79 |
14.20 |
14.28 |
30.3M |
| 2022-05-24 |
14.72 |
15.28 |
14.56 |
14.66 |
45.7M |
| 2022-05-23 |
14.30 |
14.81 |
14.14 |
14.73 |
30.8M |
| 2022-05-20 |
14.14 |
14.48 |
13.97 |
14.34 |
35.3M |
| 2022-05-19 |
14.00 |
14.19 |
13.45 |
14.14 |
28.7M |
| 2022-05-18 |
14.38 |
14.40 |
14.02 |
14.13 |
14.6M |
| 2022-05-17 |
14.24 |
14.33 |
14.05 |
14.26 |
17.2M |
| 2022-05-16 |
14.33 |
14.54 |
14.14 |
14.25 |
20.9M |
| 2022-05-13 |
14.38 |
14.51 |
14.06 |
14.17 |
18.4M |
| 2022-05-12 |
14.44 |
14.75 |
14.25 |
14.35 |
20.5M |
| 2022-05-11 |
14.34 |
14.53 |
14.20 |
14.21 |
31.8M |
| 2022-05-10 |
14.08 |
14.76 |
13.89 |
14.23 |
43.3M |
| 2022-05-09 |
14.20 |
14.37 |
13.96 |
14.22 |
26.5M |
| 2022-05-06 |
13.80 |
14.48 |
13.70 |
14.30 |
29.9M |
| 2022-05-05 |
13.72 |
14.35 |
13.62 |
14.12 |
35.6M |
| 2022-04-29 |
13.27 |
13.77 |
13.10 |
13.72 |
31.8M |
| 2022-04-28 |
12.81 |
13.29 |
12.58 |
13.22 |
36.5M |
| 2022-04-27 |
12.57 |
12.87 |
12.18 |
12.73 |
58.8M |
| 2022-04-26 |
13.14 |
13.29 |
12.60 |
12.94 |
34.5M |
| 2022-04-25 |
13.56 |
13.78 |
13.11 |
13.15 |
31.1M |
| 2022-04-22 |
13.84 |
13.96 |
13.47 |
13.79 |
18.4M |
| 2022-04-21 |
14.00 |
14.19 |
13.78 |
13.86 |
23.1M |
| 2022-04-20 |
14.50 |
14.62 |
13.90 |
14.02 |
19.9M |
| 2022-04-19 |
14.37 |
14.69 |
14.37 |
14.47 |
16.8M |
| 2022-04-18 |
14.40 |
14.57 |
14.10 |
14.32 |
11.1M |
| 2022-04-15 |
14.70 |
14.70 |
14.20 |
14.49 |
20.2M |
| 2022-04-14 |
14.74 |
14.89 |
14.53 |
14.85 |
21.2M |
| 2022-04-13 |
14.95 |
14.99 |
14.60 |
14.71 |
16.4M |
| 2022-04-12 |
14.84 |
15.25 |
14.65 |
15.11 |
27.1M |
| 2022-04-11 |
15.46 |
15.46 |
14.88 |
15.03 |
34.9M |
| 2022-04-08 |
14.73 |
15.49 |
14.72 |
15.32 |
51.7M |
| 2022-04-07 |
14.52 |
15.04 |
14.42 |
14.76 |
39.8M |
| 2022-04-06 |
14.35 |
14.56 |
14.21 |
14.53 |
23.7M |
| 2022-04-01 |
14.26 |
14.48 |
14.10 |
14.36 |
26.1M |
| 2022-03-31 |
14.27 |
14.43 |
14.14 |
14.30 |
25.3M |
| 2022-03-30 |
14.55 |
14.83 |
14.28 |
14.37 |
44.5M |
| 2022-03-29 |
14.67 |
14.77 |
14.20 |
14.37 |
24.3M |
| 2022-03-28 |
14.13 |
14.42 |
13.92 |
14.38 |
26.2M |
| 2022-03-25 |
14.59 |
14.71 |
14.28 |
14.29 |
35.0M |
| 2022-03-24 |
14.45 |
14.52 |
14.00 |
14.37 |
37.8M |
| 2022-03-23 |
14.75 |
14.89 |
14.62 |
14.69 |
27.3M |
| 2022-03-22 |
14.70 |
14.90 |
14.62 |
14.81 |
33.4M |
| 2022-03-21 |
15.15 |
15.36 |
14.85 |
15.03 |
32.9M |
| 2022-03-18 |
15.40 |
15.47 |
15.01 |
15.25 |
40.8M |
| 2022-03-17 |
15.39 |
16.03 |
15.26 |
15.75 |
58.5M |
| 2022-03-16 |
14.75 |
15.20 |
14.55 |
15.15 |
68.8M |
| 2022-03-15 |
14.75 |
14.77 |
14.18 |
14.40 |
60.3M |
| 2022-03-14 |
14.82 |
15.15 |
14.52 |
14.58 |
49.6M |
| 2022-03-11 |
14.84 |
15.05 |
14.35 |
14.82 |
88.4M |
| 2022-03-10 |
14.30 |
14.84 |
14.30 |
14.84 |
104.9M |
| 2022-03-09 |
14.06 |
14.20 |
12.83 |
13.49 |
108.9M |
| 2022-03-08 |
14.80 |
14.99 |
13.96 |
14.26 |
85.7M |
| 2022-03-07 |
15.98 |
16.00 |
14.86 |
14.86 |
136.4M |
| 2022-03-04 |
16.67 |
16.89 |
16.24 |
16.51 |
45.5M |
| 2022-03-03 |
16.89 |
16.89 |
16.10 |
16.66 |
68.4M |
| 2022-03-02 |
18.30 |
18.30 |
16.47 |
16.96 |
88.3M |
| 2022-03-01 |
18.80 |
18.98 |
18.10 |
18.30 |
35.1M |
| 2022-02-28 |
18.55 |
19.05 |
18.41 |
18.83 |
31.3M |
| 2022-02-25 |
18.68 |
18.82 |
18.32 |
18.57 |
27.8M |
| 2022-02-24 |
18.95 |
19.04 |
18.26 |
18.48 |
30.6M |
| 2022-02-23 |
19.49 |
19.57 |
18.75 |
18.95 |
32.4M |
| 2022-02-22 |
19.70 |
19.74 |
19.20 |
19.50 |
23.2M |
| 2022-02-21 |
19.66 |
20.05 |
19.52 |
19.73 |
17.9M |
| 2022-02-18 |
19.36 |
19.83 |
19.30 |
19.66 |
23.1M |
| 2022-02-17 |
19.50 |
19.58 |
19.23 |
19.44 |
23.8M |
| 2022-02-16 |
19.44 |
19.90 |
19.21 |
19.44 |
24.7M |
| 2022-02-15 |
19.67 |
19.79 |
19.38 |
19.47 |
27.1M |
| 2022-02-14 |
19.84 |
20.20 |
19.47 |
19.67 |
36.1M |
| 2022-02-11 |
19.78 |
20.25 |
19.68 |
19.84 |
34.7M |
| 2022-02-10 |
19.14 |
19.98 |
19.11 |
19.77 |
37.8M |
| 2022-02-09 |
19.20 |
19.52 |
19.15 |
19.23 |
26.6M |
| 2022-02-08 |
18.89 |
19.37 |
18.63 |
19.31 |
45.8M |
| 2022-02-07 |
18.50 |
19.25 |
18.26 |
18.88 |
38.1M |
| 2022-01-28 |
17.75 |
18.23 |
17.50 |
17.99 |
28.7M |
| 2022-01-27 |
18.09 |
18.17 |
17.67 |
17.72 |
20.2M |
| 2022-01-26 |
18.42 |
18.58 |
17.72 |
18.10 |
29.4M |
| 2022-01-25 |
18.50 |
18.99 |
18.40 |
18.47 |
23.3M |
| 2022-01-24 |
18.53 |
18.96 |
18.35 |
18.93 |
27.0M |
| 2022-01-21 |
18.84 |
19.06 |
18.35 |
18.53 |
31.7M |
| 2022-01-20 |
19.02 |
19.39 |
18.84 |
19.03 |
29.7M |
| 2022-01-19 |
18.97 |
19.70 |
18.90 |
19.14 |
50.2M |
| 2022-01-18 |
18.66 |
19.14 |
18.60 |
18.93 |
32.3M |
| 2022-01-17 |
19.25 |
19.39 |
18.38 |
18.64 |
62.2M |
| 2022-01-14 |
19.40 |
19.45 |
18.83 |
19.27 |
39.0M |
| 2022-01-13 |
19.66 |
19.88 |
19.40 |
19.47 |
53.1M |
| 2022-01-12 |
19.06 |
19.55 |
18.91 |
19.35 |
41.0M |
| 2022-01-11 |
19.31 |
19.39 |
18.94 |
19.00 |
39.8M |
| 2022-01-10 |
18.41 |
19.38 |
18.35 |
19.27 |
62.3M |
| 2022-01-07 |
18.69 |
19.18 |
18.50 |
18.54 |
53.2M |
| 2022-01-06 |
18.20 |
19.29 |
18.05 |
18.69 |
66.2M |
| 2022-01-05 |
17.72 |
18.38 |
17.72 |
18.10 |
33.1M |
| 2022-01-04 |
18.13 |
18.24 |
17.85 |
17.90 |
21.9M |