| 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 |
9.28 |
9.49 |
9.23 |
9.23 |
15.0M |
| 2022-12-29 |
9.30 |
9.36 |
9.16 |
9.18 |
13.1M |
| 2022-12-28 |
9.44 |
9.45 |
9.28 |
9.31 |
10.2M |
| 2022-12-27 |
9.59 |
9.59 |
9.35 |
9.45 |
15.0M |
| 2022-12-26 |
9.11 |
9.67 |
9.09 |
9.58 |
20.0M |
| 2022-12-23 |
9.31 |
9.39 |
9.08 |
9.12 |
17.5M |
| 2022-12-22 |
9.54 |
9.64 |
9.23 |
9.40 |
22.7M |
| 2022-12-21 |
9.99 |
10.05 |
9.30 |
9.53 |
33.3M |
| 2022-12-20 |
9.86 |
10.09 |
9.82 |
10.01 |
14.1M |
| 2022-12-19 |
10.34 |
10.42 |
9.85 |
9.97 |
27.2M |
| 2022-12-16 |
10.53 |
10.60 |
10.38 |
10.39 |
25.3M |
| 2022-12-15 |
10.13 |
10.87 |
10.04 |
10.70 |
58.2M |
| 2022-12-14 |
10.29 |
10.42 |
10.21 |
10.22 |
26.0M |
| 2022-12-13 |
10.17 |
10.29 |
10.00 |
10.15 |
20.4M |
| 2022-12-12 |
10.14 |
10.36 |
10.04 |
10.18 |
19.1M |
| 2022-12-09 |
10.19 |
10.37 |
10.13 |
10.26 |
22.9M |
| 2022-12-08 |
10.23 |
10.36 |
10.12 |
10.21 |
17.1M |
| 2022-12-07 |
10.31 |
10.41 |
10.20 |
10.29 |
18.7M |
| 2022-12-06 |
10.23 |
10.48 |
10.18 |
10.37 |
25.7M |
| 2022-12-05 |
10.18 |
10.28 |
10.08 |
10.26 |
19.8M |
| 2022-12-02 |
10.20 |
10.29 |
10.12 |
10.16 |
17.1M |
| 2022-12-01 |
10.19 |
10.29 |
10.06 |
10.08 |
23.1M |
| 2022-11-30 |
10.03 |
10.16 |
9.95 |
10.04 |
18.1M |
| 2022-11-29 |
9.80 |
10.07 |
9.79 |
10.04 |
17.8M |
| 2022-11-28 |
9.87 |
9.88 |
9.71 |
9.80 |
15.9M |
| 2022-11-25 |
10.05 |
10.07 |
9.88 |
9.92 |
16.8M |
| 2022-11-24 |
10.16 |
10.23 |
10.02 |
10.07 |
15.2M |
| 2022-11-23 |
10.11 |
10.29 |
9.83 |
10.16 |
25.3M |
| 2022-11-22 |
10.36 |
10.45 |
10.09 |
10.14 |
29.0M |
| 2022-11-21 |
10.35 |
10.52 |
10.30 |
10.42 |
20.7M |
| 2022-11-18 |
10.74 |
10.84 |
10.48 |
10.48 |
28.2M |
| 2022-11-17 |
10.73 |
10.79 |
10.50 |
10.77 |
29.4M |
| 2022-11-16 |
10.96 |
11.13 |
10.76 |
10.81 |
33.1M |
| 2022-11-15 |
10.44 |
11.08 |
10.35 |
10.95 |
56.5M |
| 2022-11-14 |
10.62 |
11.00 |
10.42 |
10.43 |
34.0M |
| 2022-11-11 |
10.85 |
10.93 |
10.60 |
10.60 |
28.0M |
| 2022-11-10 |
10.82 |
10.92 |
10.54 |
10.55 |
28.9M |
| 2022-11-09 |
10.92 |
11.06 |
10.83 |
10.93 |
20.6M |
| 2022-11-08 |
11.18 |
11.18 |
10.87 |
10.94 |
27.2M |
| 2022-11-07 |
11.17 |
11.43 |
11.04 |
11.09 |
39.7M |
| 2022-11-04 |
11.02 |
11.47 |
10.95 |
11.27 |
58.4M |
| 2022-11-03 |
10.73 |
11.15 |
10.70 |
11.07 |
48.0M |
| 2022-11-02 |
10.82 |
11.16 |
10.75 |
10.83 |
52.5M |
| 2022-11-01 |
10.32 |
11.05 |
10.32 |
10.95 |
44.9M |
| 2022-10-31 |
9.86 |
10.49 |
9.86 |
10.31 |
34.6M |
| 2022-10-28 |
10.40 |
10.55 |
9.90 |
9.93 |
39.3M |
| 2022-10-27 |
10.60 |
10.88 |
10.51 |
10.55 |
33.1M |
| 2022-10-26 |
10.52 |
10.89 |
10.36 |
10.70 |
38.3M |
| 2022-10-25 |
10.58 |
10.76 |
10.27 |
10.53 |
33.7M |
| 2022-10-24 |
10.86 |
11.00 |
10.44 |
10.58 |
42.1M |
| 2022-10-21 |
10.75 |
10.85 |
10.63 |
10.68 |
28.3M |
| 2022-10-20 |
10.55 |
11.10 |
10.36 |
10.78 |
57.2M |
| 2022-10-19 |
10.75 |
10.91 |
10.61 |
10.62 |
34.3M |
| 2022-10-18 |
10.76 |
11.08 |
10.70 |
10.79 |
53.3M |
| 2022-10-17 |
10.57 |
10.88 |
10.43 |
10.85 |
50.2M |
| 2022-10-14 |
10.08 |
10.90 |
10.04 |
10.73 |
58.7M |
| 2022-10-13 |
10.00 |
10.18 |
9.95 |
9.98 |
40.8M |
| 2022-10-12 |
9.39 |
10.24 |
9.25 |
10.11 |
61.1M |
| 2022-10-11 |
9.36 |
9.47 |
9.28 |
9.32 |
22.3M |
| 2022-10-10 |
9.70 |
9.75 |
9.23 |
9.29 |
33.1M |
| 2022-09-30 |
9.88 |
10.00 |
9.69 |
9.70 |
20.8M |
| 2022-09-29 |
10.19 |
10.19 |
9.86 |
9.93 |
25.8M |
| 2022-09-28 |
10.49 |
10.58 |
9.90 |
9.91 |
42.5M |
| 2022-09-27 |
10.50 |
10.60 |
10.27 |
10.49 |
26.7M |
| 2022-09-26 |
10.37 |
10.65 |
10.30 |
10.35 |
25.7M |
| 2022-09-23 |
10.93 |
10.96 |
10.40 |
10.48 |
30.4M |
| 2022-09-22 |
10.71 |
11.10 |
10.66 |
10.82 |
31.1M |
| 2022-09-21 |
10.62 |
10.89 |
10.52 |
10.80 |
29.0M |
| 2022-09-20 |
10.67 |
10.98 |
10.62 |
10.70 |
28.7M |
| 2022-09-19 |
10.93 |
11.03 |
10.50 |
10.58 |
36.3M |
| 2022-09-16 |
10.98 |
11.23 |
10.91 |
10.94 |
30.1M |
| 2022-09-15 |
11.75 |
11.83 |
10.86 |
11.02 |
54.6M |
| 2022-09-14 |
11.64 |
11.94 |
11.57 |
11.73 |
23.6M |
| 2022-09-13 |
11.85 |
12.15 |
11.63 |
11.95 |
35.5M |
| 2022-09-09 |
11.94 |
12.04 |
11.72 |
11.78 |
29.0M |
| 2022-09-08 |
12.18 |
12.39 |
11.90 |
11.94 |
39.6M |
| 2022-09-07 |
11.82 |
12.44 |
11.82 |
12.33 |
57.6M |
| 2022-09-06 |
11.80 |
12.00 |
11.56 |
11.98 |
43.6M |
| 2022-09-05 |
11.53 |
11.90 |
11.44 |
11.72 |
35.5M |
| 2022-09-02 |
11.58 |
11.77 |
11.41 |
11.63 |
40.3M |
| 2022-09-01 |
11.91 |
12.16 |
11.55 |
11.55 |
56.4M |
| 2022-08-31 |
12.90 |
13.12 |
12.02 |
12.08 |
69.8M |
| 2022-08-30 |
13.41 |
13.61 |
12.90 |
12.95 |
53.6M |
| 2022-08-29 |
12.96 |
13.74 |
12.83 |
13.51 |
54.9M |
| 2022-08-26 |
13.51 |
13.80 |
13.16 |
13.38 |
61.8M |
| 2022-08-25 |
14.38 |
14.48 |
13.28 |
13.33 |
100.0M |
| 2022-08-24 |
15.38 |
15.45 |
14.26 |
14.29 |
124.1M |
| 2022-08-23 |
14.58 |
16.07 |
14.42 |
15.54 |
192.3M |
| 2022-08-22 |
14.65 |
15.07 |
14.45 |
14.65 |
92.3M |
| 2022-08-19 |
14.69 |
15.29 |
14.29 |
14.38 |
140.8M |
| 2022-08-18 |
14.06 |
14.79 |
13.56 |
14.73 |
146.4M |
| 2022-08-17 |
14.27 |
14.58 |
14.20 |
14.20 |
62.7M |
| 2022-08-16 |
14.58 |
14.74 |
14.23 |
14.31 |
82.6M |
| 2022-08-15 |
14.21 |
14.84 |
14.12 |
14.75 |
77.0M |
| 2022-08-12 |
14.86 |
14.86 |
14.20 |
14.22 |
92.9M |
| 2022-08-11 |
14.90 |
15.10 |
14.56 |
14.87 |
90.1M |
| 2022-08-10 |
14.92 |
15.29 |
14.71 |
14.83 |
128.9M |
| 2022-08-09 |
14.28 |
15.90 |
14.21 |
15.30 |
178.2M |
| 2022-08-08 |
14.60 |
14.87 |
14.10 |
14.46 |
124.8M |
| 2022-08-05 |
14.67 |
15.45 |
14.29 |
14.47 |
203.5M |
| 2022-08-04 |
14.16 |
15.06 |
13.84 |
14.80 |
180.3M |
| 2022-08-03 |
13.70 |
14.80 |
13.60 |
14.04 |
186.5M |
| 2022-08-02 |
13.40 |
13.91 |
13.20 |
13.46 |
112.1M |
| 2022-08-01 |
14.00 |
14.35 |
13.80 |
14.07 |
98.9M |
| 2022-07-29 |
14.44 |
14.44 |
13.97 |
14.02 |
160.2M |
| 2022-07-28 |
13.35 |
14.69 |
13.17 |
14.69 |
193.2M |
| 2022-07-27 |
13.15 |
13.35 |
12.78 |
13.35 |
136.4M |
| 2022-07-26 |
13.43 |
13.54 |
12.65 |
13.09 |
180.9M |
| 2022-07-25 |
13.97 |
14.79 |
13.07 |
13.28 |
293.7M |
| 2022-07-22 |
13.00 |
13.86 |
12.73 |
13.86 |
200.0M |
| 2022-07-21 |
11.40 |
12.60 |
11.31 |
12.60 |
158.1M |
| 2022-07-20 |
11.07 |
11.65 |
11.05 |
11.45 |
64.7M |
| 2022-07-19 |
11.17 |
11.27 |
10.86 |
11.02 |
43.8M |
| 2022-07-18 |
11.45 |
11.54 |
11.16 |
11.22 |
55.8M |
| 2022-07-15 |
11.50 |
11.65 |
11.28 |
11.44 |
67.3M |
| 2022-07-14 |
10.92 |
11.75 |
10.86 |
11.50 |
99.5M |
| 2022-07-13 |
10.27 |
11.18 |
10.26 |
11.10 |
76.5M |
| 2022-07-12 |
10.90 |
10.98 |
10.28 |
10.30 |
66.2M |
| 2022-07-11 |
11.16 |
11.71 |
10.96 |
11.11 |
86.9M |
| 2022-07-08 |
11.26 |
11.30 |
10.94 |
11.16 |
36.4M |
| 2022-07-07 |
10.90 |
11.34 |
10.75 |
11.14 |
48.6M |
| 2022-07-06 |
11.20 |
11.34 |
10.90 |
11.01 |
43.9M |
| 2022-07-05 |
10.90 |
11.16 |
10.76 |
10.98 |
36.0M |
| 2022-07-04 |
11.13 |
11.23 |
10.75 |
10.99 |
53.8M |
| 2022-07-01 |
11.39 |
11.88 |
11.30 |
11.30 |
61.8M |
| 2022-06-30 |
10.91 |
11.57 |
10.90 |
11.33 |
63.3M |
| 2022-06-29 |
11.30 |
11.60 |
10.98 |
10.99 |
62.5M |
| 2022-06-28 |
10.97 |
11.60 |
10.75 |
11.50 |
75.7M |
| 2022-06-27 |
11.05 |
11.18 |
10.87 |
10.94 |
43.6M |
| 2022-06-24 |
10.76 |
11.38 |
10.76 |
10.98 |
69.7M |
| 2022-06-23 |
10.52 |
10.94 |
10.47 |
10.84 |
42.5M |
| 2022-06-22 |
10.99 |
11.10 |
10.50 |
10.52 |
46.3M |
| 2022-06-21 |
11.03 |
11.28 |
10.80 |
10.89 |
38.8M |
| 2022-06-20 |
11.26 |
11.45 |
10.95 |
11.12 |
60.1M |
| 2022-06-17 |
10.62 |
11.30 |
10.62 |
11.20 |
80.6M |
| 2022-06-16 |
10.15 |
11.13 |
10.14 |
10.88 |
94.9M |
| 2022-06-15 |
9.86 |
10.45 |
9.80 |
10.13 |
61.2M |
| 2022-06-14 |
9.84 |
9.99 |
9.51 |
9.92 |
36.6M |
| 2022-06-13 |
9.99 |
10.19 |
9.86 |
10.04 |
43.6M |
| 2022-06-10 |
9.22 |
10.25 |
9.22 |
9.96 |
60.9M |
| 2022-06-09 |
9.75 |
9.75 |
9.27 |
9.32 |
23.3M |
| 2022-06-08 |
9.52 |
9.65 |
9.32 |
9.64 |
27.0M |
| 2022-06-07 |
9.78 |
9.91 |
9.52 |
9.61 |
28.4M |
| 2022-06-06 |
9.42 |
9.90 |
9.40 |
9.79 |
38.5M |
| 2022-06-02 |
9.25 |
9.53 |
9.20 |
9.45 |
23.8M |
| 2022-06-01 |
9.13 |
9.42 |
9.12 |
9.30 |
22.1M |
| 2022-05-31 |
9.08 |
9.23 |
8.88 |
9.19 |
25.4M |
| 2022-05-30 |
9.06 |
9.12 |
8.90 |
9.04 |
16.9M |
| 2022-05-27 |
9.19 |
9.33 |
8.90 |
9.06 |
23.4M |
| 2022-05-26 |
9.14 |
9.23 |
8.95 |
9.09 |
22.2M |
| 2022-05-25 |
9.10 |
9.28 |
8.98 |
9.20 |
24.4M |
| 2022-05-24 |
9.60 |
9.74 |
9.13 |
9.14 |
40.0M |
| 2022-05-23 |
9.27 |
9.72 |
9.13 |
9.54 |
47.1M |
| 2022-05-20 |
9.23 |
9.24 |
8.97 |
9.13 |
33.3M |
| 2022-05-19 |
8.70 |
9.28 |
8.60 |
9.13 |
42.3M |
| 2022-05-18 |
8.75 |
8.94 |
8.71 |
8.83 |
27.1M |
| 2022-05-17 |
8.90 |
8.97 |
8.55 |
8.82 |
34.4M |
| 2022-05-16 |
8.70 |
8.82 |
8.58 |
8.66 |
25.8M |
| 2022-05-13 |
8.50 |
8.67 |
8.38 |
8.67 |
34.0M |
| 2022-05-12 |
8.32 |
8.73 |
8.28 |
8.50 |
39.0M |
| 2022-05-11 |
8.34 |
8.74 |
8.14 |
8.38 |
51.9M |
| 2022-05-10 |
7.86 |
8.36 |
7.83 |
8.23 |
38.9M |
| 2022-05-09 |
7.82 |
8.04 |
7.82 |
7.95 |
16.0M |
| 2022-05-06 |
7.84 |
7.99 |
7.75 |
7.86 |
23.2M |
| 2022-05-05 |
7.82 |
8.13 |
7.79 |
8.01 |
32.3M |
| 2022-04-29 |
7.88 |
8.02 |
7.73 |
7.92 |
34.6M |
| 2022-04-28 |
7.80 |
7.98 |
7.67 |
7.76 |
31.7M |
| 2022-04-27 |
7.21 |
7.99 |
7.13 |
7.88 |
47.6M |
| 2022-04-26 |
7.76 |
7.93 |
7.30 |
7.32 |
38.8M |
| 2022-04-25 |
8.52 |
8.54 |
7.84 |
7.84 |
43.0M |
| 2022-04-22 |
8.93 |
9.02 |
8.67 |
8.71 |
27.7M |
| 2022-04-21 |
9.46 |
9.56 |
8.96 |
8.99 |
28.0M |
| 2022-04-20 |
9.83 |
9.83 |
9.42 |
9.46 |
18.7M |
| 2022-04-19 |
9.81 |
9.99 |
9.67 |
9.74 |
23.0M |
| 2022-04-18 |
9.50 |
9.90 |
9.29 |
9.86 |
30.6M |
| 2022-04-15 |
9.77 |
9.81 |
9.54 |
9.58 |
24.0M |
| 2022-04-14 |
9.75 |
9.98 |
9.65 |
9.91 |
28.2M |
| 2022-04-13 |
10.02 |
10.03 |
9.71 |
9.72 |
17.7M |
| 2022-04-12 |
9.72 |
9.96 |
9.64 |
9.93 |
23.7M |
| 2022-04-11 |
10.32 |
10.32 |
9.68 |
9.77 |
35.5M |
| 2022-04-08 |
10.50 |
10.60 |
10.15 |
10.35 |
28.9M |
| 2022-04-07 |
10.85 |
10.88 |
10.40 |
10.45 |
33.4M |
| 2022-04-06 |
11.02 |
11.17 |
10.82 |
10.88 |
25.1M |
| 2022-04-01 |
10.99 |
11.20 |
10.80 |
11.17 |
26.6M |
| 2022-03-31 |
11.40 |
11.42 |
11.03 |
11.13 |
32.3M |
| 2022-03-30 |
11.32 |
11.58 |
11.18 |
11.55 |
35.3M |
| 2022-03-29 |
12.16 |
12.16 |
11.13 |
11.32 |
57.6M |
| 2022-03-28 |
12.40 |
12.40 |
11.99 |
12.10 |
28.9M |
| 2022-03-25 |
12.75 |
12.82 |
12.52 |
12.57 |
21.8M |
| 2022-03-24 |
13.00 |
13.00 |
12.60 |
12.67 |
28.5M |
| 2022-03-23 |
13.11 |
13.25 |
13.01 |
13.07 |
19.7M |
| 2022-03-22 |
13.28 |
13.28 |
12.96 |
13.04 |
26.8M |
| 2022-03-21 |
13.26 |
13.63 |
13.21 |
13.33 |
30.5M |
| 2022-03-18 |
13.26 |
13.43 |
13.10 |
13.26 |
26.8M |
| 2022-03-17 |
13.50 |
13.68 |
13.30 |
13.38 |
54.8M |
| 2022-03-16 |
12.89 |
13.49 |
12.64 |
13.25 |
46.8M |
| 2022-03-15 |
13.15 |
13.20 |
12.62 |
12.64 |
38.2M |
| 2022-03-14 |
13.45 |
13.58 |
13.28 |
13.33 |
22.4M |
| 2022-03-11 |
13.33 |
13.73 |
13.17 |
13.67 |
36.1M |
| 2022-03-10 |
14.15 |
14.17 |
13.61 |
13.66 |
49.1M |
| 2022-03-09 |
13.40 |
13.71 |
12.90 |
13.71 |
52.4M |
| 2022-03-08 |
13.23 |
13.66 |
12.90 |
13.29 |
42.0M |
| 2022-03-07 |
13.75 |
13.75 |
13.21 |
13.37 |
34.9M |
| 2022-03-04 |
13.61 |
14.18 |
13.52 |
13.77 |
36.7M |
| 2022-03-03 |
14.19 |
14.27 |
13.81 |
13.82 |
34.0M |
| 2022-03-02 |
14.04 |
14.18 |
13.83 |
14.13 |
38.2M |
| 2022-03-01 |
14.19 |
14.26 |
13.80 |
14.10 |
45.4M |
| 2022-02-28 |
14.07 |
14.30 |
13.95 |
14.19 |
46.9M |
| 2022-02-25 |
14.42 |
14.59 |
14.10 |
14.18 |
72.3M |
| 2022-02-24 |
14.00 |
14.62 |
13.75 |
14.39 |
152.2M |
| 2022-02-23 |
12.79 |
14.06 |
12.78 |
14.06 |
108.9M |
| 2022-02-22 |
12.87 |
13.00 |
12.68 |
12.78 |
26.1M |
| 2022-02-21 |
12.76 |
13.08 |
12.50 |
13.03 |
31.9M |
| 2022-02-18 |
12.72 |
12.80 |
12.59 |
12.72 |
20.0M |
| 2022-02-17 |
12.98 |
13.09 |
12.77 |
12.91 |
28.6M |
| 2022-02-16 |
12.89 |
13.13 |
12.76 |
12.96 |
29.9M |
| 2022-02-15 |
12.68 |
12.85 |
12.62 |
12.75 |
18.5M |
| 2022-02-14 |
12.85 |
12.85 |
12.55 |
12.66 |
20.8M |
| 2022-02-11 |
12.90 |
13.02 |
12.86 |
12.96 |
22.5M |
| 2022-02-10 |
12.88 |
13.22 |
12.78 |
13.10 |
35.8M |
| 2022-02-09 |
12.66 |
12.93 |
12.58 |
12.89 |
31.5M |
| 2022-02-08 |
12.66 |
12.73 |
12.39 |
12.66 |
28.7M |
| 2022-02-07 |
12.61 |
12.79 |
12.57 |
12.59 |
17.6M |
| 2022-01-28 |
12.50 |
12.64 |
12.30 |
12.40 |
22.7M |
| 2022-01-27 |
12.97 |
13.03 |
12.38 |
12.40 |
26.5M |
| 2022-01-26 |
12.92 |
13.21 |
12.71 |
12.92 |
21.1M |
| 2022-01-25 |
13.58 |
13.58 |
12.91 |
12.92 |
25.2M |
| 2022-01-24 |
13.02 |
13.86 |
12.96 |
13.49 |
34.8M |
| 2022-01-21 |
13.78 |
13.80 |
12.78 |
13.10 |
51.7M |
| 2022-01-20 |
14.40 |
14.46 |
13.88 |
13.88 |
29.9M |
| 2022-01-19 |
14.25 |
14.48 |
14.13 |
14.38 |
22.4M |
| 2022-01-18 |
14.78 |
14.78 |
14.31 |
14.41 |
44.6M |
| 2022-01-17 |
15.08 |
15.38 |
14.72 |
14.89 |
41.4M |
| 2022-01-14 |
14.90 |
15.40 |
14.86 |
15.27 |
46.9M |
| 2022-01-13 |
15.00 |
15.50 |
14.88 |
15.09 |
48.6M |
| 2022-01-12 |
14.97 |
15.25 |
14.80 |
15.05 |
44.2M |
| 2022-01-11 |
14.38 |
15.25 |
14.35 |
15.09 |
63.4M |
| 2022-01-10 |
14.40 |
14.66 |
14.07 |
14.43 |
31.1M |
| 2022-01-07 |
14.50 |
14.88 |
13.94 |
14.02 |
35.5M |
| 2022-01-06 |
14.20 |
14.54 |
14.16 |
14.40 |
29.8M |
| 2022-01-05 |
14.75 |
14.80 |
14.09 |
14.21 |
43.2M |
| 2022-01-04 |
15.33 |
15.33 |
14.82 |
14.84 |
37.9M |