| 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 |
11.70 |
11.86 |
11.48 |
11.78 |
2.3M |
| 2022-12-29 |
11.71 |
12.11 |
11.64 |
11.78 |
1.6M |
| 2022-12-28 |
12.13 |
12.39 |
11.83 |
11.89 |
2.1M |
| 2022-12-27 |
12.12 |
12.36 |
11.61 |
12.26 |
3.9M |
| 2022-12-26 |
11.07 |
12.04 |
10.86 |
11.85 |
4.2M |
| 2022-12-23 |
10.89 |
11.22 |
10.54 |
11.04 |
3.6M |
| 2022-12-22 |
11.36 |
11.36 |
10.71 |
10.86 |
3.4M |
| 2022-12-21 |
11.51 |
11.61 |
11.21 |
11.29 |
1.6M |
| 2022-12-20 |
11.44 |
11.70 |
11.37 |
11.50 |
1.7M |
| 2022-12-19 |
11.46 |
11.81 |
11.43 |
11.46 |
3.9M |
| 2022-12-16 |
12.36 |
12.53 |
11.59 |
11.63 |
7.0M |
| 2022-12-15 |
12.54 |
12.77 |
12.32 |
12.57 |
4.8M |
| 2022-12-14 |
12.41 |
12.82 |
12.17 |
12.75 |
5.8M |
| 2022-12-13 |
12.79 |
12.86 |
12.29 |
12.37 |
4.5M |
| 2022-12-12 |
12.42 |
13.01 |
12.08 |
12.66 |
7.7M |
| 2022-12-09 |
12.14 |
12.64 |
11.91 |
12.47 |
6.8M |
| 2022-12-08 |
12.32 |
12.44 |
12.02 |
12.27 |
4.2M |
| 2022-12-07 |
12.54 |
12.69 |
12.14 |
12.29 |
6.3M |
| 2022-12-06 |
12.75 |
12.86 |
12.21 |
12.48 |
7.6M |
| 2022-12-05 |
12.75 |
13.09 |
12.58 |
12.91 |
9.0M |
| 2022-12-02 |
13.06 |
13.57 |
12.61 |
12.79 |
13.4M |
| 2022-12-01 |
13.00 |
13.18 |
12.57 |
12.86 |
9.7M |
| 2022-11-30 |
14.07 |
14.12 |
12.91 |
13.09 |
13.0M |
| 2022-11-29 |
13.49 |
14.16 |
13.23 |
14.07 |
17.0M |
| 2022-11-28 |
11.86 |
13.50 |
11.58 |
13.50 |
18.3M |
| 2022-11-25 |
11.74 |
12.04 |
11.18 |
11.25 |
4.8M |
| 2022-11-24 |
10.99 |
11.84 |
10.77 |
11.74 |
7.5M |
| 2022-11-23 |
10.49 |
11.26 |
10.29 |
10.99 |
5.1M |
| 2022-11-22 |
10.46 |
10.64 |
10.29 |
10.44 |
2.0M |
| 2022-11-21 |
10.54 |
10.74 |
10.34 |
10.64 |
2.6M |
| 2022-11-18 |
10.84 |
11.33 |
10.62 |
10.64 |
2.7M |
| 2022-11-17 |
10.75 |
10.84 |
10.46 |
10.82 |
1.9M |
| 2022-11-16 |
10.94 |
11.01 |
10.65 |
10.66 |
2.2M |
| 2022-11-15 |
10.64 |
11.02 |
10.36 |
10.89 |
2.3M |
| 2022-11-14 |
11.14 |
11.14 |
10.36 |
10.59 |
3.4M |
| 2022-11-11 |
11.50 |
11.61 |
10.96 |
10.99 |
2.4M |
| 2022-11-10 |
11.22 |
11.63 |
11.11 |
11.21 |
2.5M |
| 2022-11-09 |
11.39 |
11.41 |
11.10 |
11.20 |
1.6M |
| 2022-11-08 |
11.44 |
11.64 |
11.11 |
11.27 |
2.0M |
| 2022-11-07 |
11.59 |
11.66 |
11.27 |
11.56 |
2.3M |
| 2022-11-04 |
11.65 |
11.74 |
11.34 |
11.56 |
3.8M |
| 2022-11-03 |
10.82 |
11.61 |
10.72 |
11.50 |
5.0M |
| 2022-11-02 |
10.61 |
11.04 |
10.31 |
10.82 |
4.0M |
| 2022-11-01 |
10.26 |
10.39 |
10.04 |
10.38 |
2.3M |
| 2022-10-31 |
9.79 |
10.21 |
9.72 |
10.16 |
2.8M |
| 2022-10-28 |
10.14 |
10.14 |
9.57 |
9.66 |
2.6M |
| 2022-10-27 |
10.89 |
11.00 |
10.06 |
10.11 |
4.4M |
| 2022-10-26 |
10.56 |
11.12 |
10.39 |
10.89 |
3.4M |
| 2022-10-25 |
10.64 |
10.75 |
10.25 |
10.48 |
2.0M |
| 2022-10-24 |
10.86 |
11.04 |
10.43 |
10.58 |
3.5M |
| 2022-10-21 |
10.98 |
10.98 |
10.43 |
10.75 |
2.7M |
| 2022-10-20 |
11.26 |
11.26 |
10.71 |
10.93 |
2.3M |
| 2022-10-19 |
11.36 |
11.46 |
10.96 |
11.17 |
2.2M |
| 2022-10-18 |
11.66 |
11.66 |
11.25 |
11.26 |
2.8M |
| 2022-10-17 |
11.81 |
12.00 |
11.21 |
11.59 |
5.2M |
| 2022-10-14 |
9.89 |
11.59 |
9.79 |
11.51 |
5.7M |
| 2022-10-13 |
9.70 |
10.11 |
9.59 |
9.88 |
2.2M |
| 2022-10-12 |
9.31 |
9.77 |
9.26 |
9.71 |
2.1M |
| 2022-10-11 |
10.07 |
10.07 |
9.33 |
9.42 |
3.1M |
| 2022-10-10 |
10.58 |
10.58 |
9.83 |
9.91 |
2.4M |
| 2022-09-30 |
11.09 |
11.09 |
10.43 |
10.54 |
1.9M |
| 2022-09-29 |
10.91 |
11.54 |
10.91 |
10.92 |
2.9M |
| 2022-09-28 |
11.99 |
11.99 |
11.07 |
11.11 |
3.4M |
| 2022-09-27 |
11.61 |
12.41 |
11.30 |
11.92 |
4.9M |
| 2022-09-26 |
11.35 |
11.99 |
11.07 |
11.54 |
4.5M |
| 2022-09-23 |
12.34 |
12.43 |
11.23 |
11.26 |
4.5M |
| 2022-09-22 |
11.85 |
12.26 |
11.49 |
11.92 |
2.9M |
| 2022-09-21 |
12.17 |
12.17 |
11.54 |
11.96 |
3.7M |
| 2022-09-20 |
11.54 |
12.09 |
11.49 |
12.07 |
4.2M |
| 2022-09-19 |
12.14 |
12.76 |
11.13 |
11.26 |
4.1M |
| 2022-09-16 |
12.07 |
12.47 |
11.75 |
12.21 |
4.8M |
| 2022-09-15 |
13.14 |
13.14 |
11.91 |
12.04 |
6.9M |
| 2022-09-14 |
12.14 |
13.61 |
12.03 |
13.21 |
10.2M |
| 2022-09-13 |
11.93 |
12.75 |
11.89 |
12.46 |
7.8M |
| 2022-09-09 |
11.40 |
12.04 |
10.75 |
11.98 |
6.0M |
| 2022-09-08 |
11.43 |
12.26 |
11.19 |
11.33 |
5.9M |
| 2022-09-07 |
11.01 |
11.49 |
10.94 |
11.26 |
3.2M |
| 2022-09-06 |
10.93 |
11.15 |
10.59 |
11.01 |
3.3M |
| 2022-09-05 |
10.28 |
10.89 |
10.05 |
10.79 |
4.7M |
| 2022-09-02 |
9.94 |
10.51 |
9.81 |
10.28 |
2.7M |
| 2022-09-01 |
10.14 |
10.46 |
9.82 |
9.94 |
2.4M |
| 2022-08-31 |
10.90 |
10.90 |
9.91 |
10.01 |
5.2M |
| 2022-08-30 |
11.30 |
11.41 |
10.73 |
10.73 |
2.8M |
| 2022-08-29 |
11.02 |
11.53 |
10.93 |
11.26 |
1.5M |
| 2022-08-26 |
11.49 |
11.76 |
11.11 |
11.16 |
3.6M |
| 2022-08-25 |
11.64 |
12.14 |
10.91 |
11.39 |
6.1M |
| 2022-08-24 |
12.49 |
12.49 |
11.81 |
12.32 |
4.9M |
| 2022-08-23 |
12.19 |
12.61 |
11.86 |
12.57 |
5.3M |
| 2022-08-22 |
11.97 |
12.14 |
11.64 |
11.96 |
4.4M |
| 2022-08-19 |
12.50 |
12.70 |
11.79 |
12.01 |
6.6M |
| 2022-08-18 |
12.68 |
13.03 |
12.29 |
12.50 |
6.6M |
| 2022-08-17 |
13.69 |
13.79 |
12.66 |
12.73 |
9.8M |
| 2022-08-16 |
14.06 |
14.06 |
13.49 |
13.86 |
5.1M |
| 2022-08-15 |
12.92 |
14.54 |
12.86 |
13.91 |
10.0M |
| 2022-08-12 |
12.75 |
13.29 |
12.63 |
12.93 |
7.0M |
| 2022-08-11 |
12.86 |
13.14 |
12.51 |
12.75 |
7.3M |
| 2022-08-10 |
12.45 |
13.11 |
12.21 |
12.65 |
7.1M |
| 2022-08-09 |
12.31 |
12.54 |
12.04 |
12.48 |
5.7M |
| 2022-08-08 |
11.47 |
12.91 |
11.32 |
12.50 |
11.2M |
| 2022-08-05 |
11.61 |
11.96 |
11.32 |
11.50 |
10.0M |
| 2022-08-04 |
11.81 |
12.35 |
11.33 |
11.50 |
14.9M |
| 2022-08-03 |
11.14 |
13.41 |
11.11 |
11.86 |
22.4M |
| 2022-08-02 |
11.11 |
11.46 |
10.83 |
11.18 |
7.7M |
| 2022-08-01 |
10.22 |
11.98 |
10.09 |
11.54 |
13.1M |
| 2022-07-29 |
10.14 |
10.36 |
9.99 |
10.12 |
4.2M |
| 2022-07-28 |
10.05 |
10.24 |
9.96 |
10.01 |
3.0M |
| 2022-07-27 |
9.62 |
10.00 |
9.55 |
9.96 |
3.6M |
| 2022-07-26 |
9.57 |
9.74 |
9.24 |
9.69 |
1.9M |
| 2022-07-25 |
9.57 |
9.68 |
9.40 |
9.44 |
1.9M |
| 2022-07-22 |
9.82 |
9.85 |
9.41 |
9.54 |
2.8M |
| 2022-07-21 |
9.65 |
9.95 |
9.65 |
9.74 |
2.2M |
| 2022-07-20 |
9.86 |
9.99 |
9.71 |
9.79 |
3.0M |
| 2022-07-19 |
10.07 |
10.09 |
9.76 |
9.89 |
4.5M |
| 2022-07-18 |
10.19 |
10.46 |
9.98 |
10.14 |
6.4M |
| 2022-07-15 |
9.54 |
10.24 |
9.38 |
9.98 |
8.2M |
| 2022-07-14 |
9.04 |
9.56 |
8.93 |
9.50 |
4.7M |
| 2022-07-13 |
8.95 |
9.01 |
8.90 |
8.99 |
0.8M |
| 2022-07-12 |
9.34 |
9.34 |
8.86 |
8.90 |
2.5M |
| 2022-07-11 |
9.34 |
9.46 |
9.18 |
9.34 |
2.3M |
| 2022-07-08 |
9.14 |
9.39 |
9.13 |
9.34 |
2.2M |
| 2022-07-07 |
8.87 |
9.40 |
8.87 |
9.16 |
3.0M |
| 2022-07-06 |
8.86 |
9.06 |
8.86 |
8.93 |
1.0M |
| 2022-07-05 |
8.95 |
9.08 |
8.84 |
9.01 |
1.8M |
| 2022-07-04 |
9.39 |
9.39 |
8.95 |
9.04 |
2.4M |
| 2022-07-01 |
9.49 |
9.49 |
9.22 |
9.26 |
2.2M |
| 2022-06-30 |
9.26 |
9.46 |
9.20 |
9.22 |
1.4M |
| 2022-06-29 |
9.54 |
9.60 |
9.21 |
9.21 |
2.7M |
| 2022-06-28 |
9.51 |
9.57 |
9.36 |
9.54 |
2.3M |
| 2022-06-27 |
9.61 |
9.61 |
9.38 |
9.41 |
2.6M |
| 2022-06-24 |
9.36 |
9.51 |
9.22 |
9.51 |
3.4M |
| 2022-06-23 |
9.14 |
9.36 |
9.01 |
9.36 |
3.2M |
| 2022-06-22 |
9.22 |
9.35 |
9.01 |
9.02 |
2.3M |
| 2022-06-21 |
9.31 |
9.39 |
9.18 |
9.22 |
2.6M |
| 2022-06-20 |
9.25 |
9.45 |
9.12 |
9.31 |
3.3M |
| 2022-06-17 |
8.91 |
9.19 |
8.90 |
9.18 |
3.7M |
| 2022-06-16 |
9.06 |
9.14 |
8.94 |
9.01 |
2.5M |
| 2022-06-15 |
8.89 |
9.11 |
8.88 |
8.94 |
3.5M |
| 2022-06-14 |
8.94 |
8.99 |
8.59 |
8.86 |
3.6M |
| 2022-06-13 |
9.13 |
9.26 |
8.87 |
9.04 |
3.6M |
| 2022-06-10 |
9.22 |
9.30 |
9.11 |
9.18 |
4.0M |
| 2022-06-09 |
9.57 |
9.57 |
8.95 |
9.13 |
7.2M |
| 2022-06-08 |
10.14 |
10.58 |
9.36 |
9.75 |
11.0M |
| 2022-06-07 |
9.56 |
10.58 |
9.56 |
10.06 |
11.6M |
| 2022-06-06 |
9.96 |
10.36 |
9.65 |
9.68 |
15.9M |
| 2022-06-02 |
9.03 |
10.02 |
9.01 |
9.76 |
12.6M |
| 2022-06-01 |
8.93 |
9.46 |
8.90 |
9.21 |
7.4M |
| 2022-05-31 |
8.42 |
9.09 |
8.31 |
8.89 |
7.2M |
| 2022-05-30 |
8.12 |
8.42 |
8.05 |
8.38 |
2.3M |
| 2022-05-27 |
8.11 |
8.26 |
8.08 |
8.12 |
1.6M |
| 2022-05-26 |
8.11 |
8.19 |
7.94 |
8.07 |
1.6M |
| 2022-05-25 |
8.11 |
8.21 |
7.99 |
8.16 |
1.9M |
| 2022-05-24 |
8.56 |
8.69 |
8.04 |
8.10 |
3.8M |
| 2022-05-23 |
8.41 |
8.64 |
8.36 |
8.56 |
3.5M |
| 2022-05-20 |
8.29 |
8.54 |
8.17 |
8.29 |
2.6M |
| 2022-05-19 |
8.23 |
8.26 |
8.14 |
8.23 |
1.4M |
| 2022-05-18 |
8.16 |
8.36 |
8.14 |
8.29 |
1.4M |
| 2022-05-17 |
8.23 |
8.23 |
8.09 |
8.15 |
1.0M |
| 2022-05-16 |
8.25 |
8.33 |
8.16 |
8.23 |
1.5M |
| 2022-05-13 |
8.21 |
8.25 |
8.00 |
8.13 |
1.3M |
| 2022-05-12 |
8.24 |
8.29 |
8.07 |
8.16 |
1.8M |
| 2022-05-11 |
8.07 |
8.42 |
8.04 |
8.21 |
3.4M |
| 2022-05-10 |
7.86 |
8.09 |
7.86 |
8.07 |
1.6M |
| 2022-05-09 |
7.90 |
8.07 |
7.86 |
8.01 |
1.9M |
| 2022-05-06 |
7.83 |
8.03 |
7.71 |
7.90 |
2.1M |
| 2022-05-05 |
7.73 |
8.12 |
7.73 |
7.99 |
2.9M |
| 2022-04-29 |
7.41 |
7.84 |
7.41 |
7.78 |
3.4M |
| 2022-04-28 |
7.31 |
7.43 |
7.21 |
7.41 |
2.1M |
| 2022-04-27 |
7.24 |
7.47 |
7.00 |
7.39 |
3.1M |
| 2022-04-26 |
7.69 |
7.71 |
7.13 |
7.20 |
3.1M |
| 2022-04-25 |
8.41 |
8.41 |
7.66 |
7.69 |
3.4M |
| 2022-04-22 |
8.31 |
8.54 |
8.18 |
8.51 |
2.3M |
| 2022-04-21 |
8.81 |
8.84 |
8.30 |
8.31 |
2.3M |
| 2022-04-20 |
12.22 |
12.49 |
12.10 |
12.30 |
1.4M |
| 2022-04-19 |
12.15 |
12.35 |
12.14 |
12.33 |
1.3M |
| 2022-04-18 |
8.51 |
8.81 |
8.41 |
8.74 |
2.8M |
| 2022-04-15 |
12.38 |
12.38 |
11.80 |
11.82 |
2.0M |
| 2022-04-14 |
12.41 |
12.49 |
12.28 |
12.33 |
1.6M |
| 2022-04-13 |
12.26 |
12.80 |
11.91 |
12.43 |
2.9M |
| 2022-04-12 |
8.73 |
8.79 |
8.54 |
8.76 |
2.5M |
| 2022-04-11 |
8.92 |
9.02 |
8.69 |
8.72 |
2.9M |
| 2022-04-08 |
12.89 |
12.89 |
12.30 |
12.31 |
2.5M |
| 2022-04-07 |
13.28 |
13.28 |
12.72 |
12.79 |
3.0M |
| 2022-04-06 |
13.32 |
13.39 |
13.14 |
13.29 |
1.9M |
| 2022-04-01 |
9.69 |
9.69 |
9.44 |
9.47 |
2.9M |
| 2022-03-31 |
13.47 |
13.90 |
13.36 |
13.45 |
3.7M |
| 2022-03-30 |
13.33 |
13.54 |
13.23 |
13.40 |
2.8M |
| 2022-03-29 |
13.30 |
13.54 |
13.15 |
13.22 |
2.2M |
| 2022-03-28 |
13.46 |
13.50 |
13.23 |
13.40 |
2.7M |
| 2022-03-25 |
14.06 |
14.15 |
13.55 |
13.56 |
3.9M |
| 2022-03-24 |
14.51 |
14.60 |
13.98 |
14.03 |
4.8M |
| 2022-03-23 |
14.73 |
15.01 |
14.44 |
14.62 |
4.9M |
| 2022-03-22 |
15.53 |
15.53 |
14.59 |
14.75 |
7.2M |
| 2022-03-21 |
15.15 |
16.08 |
14.90 |
15.34 |
10.1M |
| 2022-03-18 |
15.50 |
15.90 |
15.00 |
15.04 |
12.0M |
| 2022-03-17 |
17.69 |
17.69 |
16.61 |
16.62 |
18.7M |
| 2022-03-16 |
17.00 |
21.20 |
17.00 |
19.92 |
24.7M |