| 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 |
10.77 |
11.21 |
10.77 |
11.21 |
3.9M |
| 2022-12-29 |
10.60 |
11.04 |
10.44 |
10.87 |
5.5M |
| 2022-12-28 |
10.69 |
10.72 |
10.48 |
10.53 |
2.4M |
| 2022-12-27 |
10.59 |
10.76 |
10.38 |
10.74 |
4.1M |
| 2022-12-26 |
10.42 |
10.70 |
10.35 |
10.59 |
4.2M |
| 2022-12-23 |
10.30 |
10.62 |
10.29 |
10.58 |
3.2M |
| 2022-12-22 |
10.39 |
10.68 |
10.35 |
10.39 |
2.9M |
| 2022-12-21 |
10.94 |
11.05 |
10.44 |
10.58 |
6.6M |
| 2022-12-20 |
10.99 |
11.09 |
10.85 |
10.99 |
2.0M |
| 2022-12-19 |
11.20 |
11.33 |
10.89 |
10.99 |
2.1M |
| 2022-12-16 |
11.58 |
11.92 |
11.16 |
11.19 |
3.6M |
| 2022-12-15 |
11.58 |
11.69 |
11.50 |
11.69 |
2.2M |
| 2022-12-14 |
11.45 |
11.77 |
11.45 |
11.62 |
3.7M |
| 2022-12-13 |
11.56 |
11.61 |
11.43 |
11.45 |
2.0M |
| 2022-12-12 |
11.49 |
11.71 |
11.35 |
11.51 |
4.4M |
| 2022-12-09 |
11.65 |
11.73 |
11.42 |
11.49 |
3.4M |
| 2022-12-08 |
11.75 |
11.76 |
11.58 |
11.59 |
3.8M |
| 2022-12-07 |
11.79 |
11.91 |
11.64 |
11.67 |
3.4M |
| 2022-12-06 |
11.73 |
11.96 |
11.66 |
11.82 |
3.7M |
| 2022-12-05 |
12.03 |
12.03 |
11.72 |
11.73 |
4.2M |
| 2022-12-02 |
12.17 |
12.21 |
11.85 |
11.92 |
4.0M |
| 2022-12-01 |
12.03 |
12.36 |
11.73 |
12.04 |
4.4M |
| 2022-11-30 |
11.75 |
12.23 |
11.62 |
11.95 |
3.8M |
| 2022-11-29 |
12.21 |
12.21 |
11.45 |
11.82 |
6.9M |
| 2022-11-28 |
12.05 |
12.32 |
12.01 |
12.12 |
2.3M |
| 2022-11-25 |
12.42 |
12.69 |
12.15 |
12.17 |
2.7M |
| 2022-11-24 |
12.34 |
12.65 |
12.22 |
12.62 |
3.3M |
| 2022-11-23 |
12.10 |
12.42 |
11.89 |
12.22 |
3.6M |
| 2022-11-22 |
12.85 |
12.85 |
12.39 |
12.42 |
3.0M |
| 2022-11-21 |
12.19 |
12.69 |
12.14 |
12.64 |
3.1M |
| 2022-11-18 |
12.55 |
12.89 |
12.39 |
12.42 |
3.9M |
| 2022-11-17 |
12.99 |
13.07 |
12.47 |
12.54 |
5.2M |
| 2022-11-16 |
13.15 |
13.38 |
13.02 |
13.11 |
3.3M |
| 2022-11-15 |
13.12 |
13.34 |
13.01 |
13.23 |
3.8M |
| 2022-11-14 |
13.54 |
13.82 |
13.07 |
13.12 |
5.2M |
| 2022-11-11 |
13.87 |
14.10 |
13.46 |
13.66 |
7.3M |
| 2022-11-10 |
14.00 |
14.23 |
13.55 |
13.69 |
8.9M |
| 2022-11-09 |
13.29 |
14.28 |
13.09 |
14.06 |
9.9M |
| 2022-11-08 |
13.70 |
13.82 |
13.00 |
13.34 |
7.1M |
| 2022-11-07 |
13.73 |
13.92 |
13.46 |
13.74 |
7.5M |
| 2022-11-04 |
13.01 |
14.02 |
13.00 |
13.72 |
11.9M |
| 2022-11-03 |
12.89 |
13.32 |
12.79 |
13.12 |
6.4M |
| 2022-11-02 |
12.62 |
13.23 |
12.46 |
13.04 |
8.8M |
| 2022-11-01 |
12.64 |
12.69 |
12.15 |
12.68 |
8.0M |
| 2022-10-31 |
12.40 |
12.59 |
12.12 |
12.58 |
6.6M |
| 2022-10-28 |
12.98 |
13.15 |
12.31 |
12.41 |
6.8M |
| 2022-10-27 |
13.02 |
13.58 |
12.56 |
12.98 |
15.9M |
| 2022-10-26 |
12.65 |
13.39 |
12.54 |
13.02 |
8.7M |
| 2022-10-25 |
12.28 |
12.83 |
11.99 |
12.66 |
8.3M |
| 2022-10-24 |
12.05 |
12.72 |
12.02 |
12.36 |
9.5M |
| 2022-10-21 |
11.89 |
12.19 |
11.85 |
12.12 |
6.5M |
| 2022-10-20 |
12.30 |
12.31 |
11.85 |
12.09 |
3.8M |
| 2022-10-19 |
12.14 |
12.55 |
12.00 |
12.22 |
6.0M |
| 2022-10-18 |
12.65 |
12.74 |
12.08 |
12.14 |
8.1M |
| 2022-10-17 |
12.53 |
12.83 |
12.36 |
12.53 |
6.1M |
| 2022-10-14 |
12.17 |
12.75 |
12.10 |
12.55 |
9.5M |
| 2022-10-13 |
12.04 |
12.31 |
11.73 |
12.17 |
8.5M |
| 2022-10-12 |
11.58 |
12.03 |
11.47 |
11.95 |
7.2M |
| 2022-10-11 |
11.31 |
11.64 |
11.26 |
11.58 |
7.5M |
| 2022-10-10 |
11.47 |
11.68 |
10.99 |
11.40 |
6.5M |
| 2022-09-30 |
11.23 |
11.83 |
11.23 |
11.59 |
8.5M |
| 2022-09-29 |
11.52 |
11.77 |
11.23 |
11.47 |
6.5M |
| 2022-09-28 |
11.69 |
11.84 |
11.25 |
11.39 |
10.0M |
| 2022-09-27 |
11.08 |
11.76 |
11.05 |
11.72 |
9.5M |
| 2022-09-26 |
11.00 |
11.25 |
10.95 |
11.15 |
5.7M |
| 2022-09-23 |
11.29 |
11.45 |
10.92 |
11.08 |
7.4M |
| 2022-09-22 |
10.58 |
11.45 |
10.52 |
11.19 |
11.5M |
| 2022-09-21 |
10.32 |
10.80 |
10.23 |
10.70 |
6.1M |
| 2022-09-20 |
10.18 |
10.56 |
10.18 |
10.44 |
5.2M |
| 2022-09-19 |
10.45 |
10.46 |
9.95 |
10.15 |
6.5M |
| 2022-09-16 |
10.52 |
10.95 |
10.48 |
10.50 |
7.3M |
| 2022-09-15 |
11.15 |
11.27 |
10.34 |
10.58 |
9.6M |
| 2022-09-14 |
11.22 |
11.31 |
10.91 |
11.16 |
7.7M |
| 2022-09-13 |
11.05 |
11.69 |
11.04 |
11.34 |
8.8M |
| 2022-09-09 |
11.50 |
11.50 |
10.80 |
10.93 |
8.3M |
| 2022-09-08 |
11.92 |
12.09 |
11.35 |
11.36 |
12.2M |
| 2022-09-07 |
10.77 |
11.92 |
10.74 |
11.73 |
15.5M |
| 2022-09-06 |
10.65 |
10.89 |
10.56 |
10.83 |
4.6M |
| 2022-09-05 |
10.76 |
10.84 |
10.51 |
10.64 |
4.5M |
| 2022-09-02 |
10.69 |
10.87 |
10.65 |
10.75 |
3.1M |
| 2022-09-01 |
10.55 |
10.92 |
10.55 |
10.68 |
4.7M |
| 2022-08-31 |
11.10 |
11.29 |
10.52 |
10.65 |
8.1M |
| 2022-08-30 |
11.27 |
11.62 |
11.12 |
11.18 |
8.1M |
| 2022-08-29 |
10.79 |
11.35 |
10.62 |
11.21 |
8.3M |
| 2022-08-26 |
11.04 |
11.49 |
11.00 |
11.05 |
8.0M |
| 2022-08-25 |
12.22 |
12.22 |
10.96 |
11.20 |
13.5M |
| 2022-08-24 |
12.61 |
12.67 |
11.53 |
11.60 |
13.6M |
| 2022-08-23 |
12.31 |
12.77 |
12.31 |
12.52 |
8.4M |
| 2022-08-22 |
13.03 |
13.14 |
12.23 |
12.42 |
16.0M |
| 2022-08-19 |
13.54 |
13.73 |
12.71 |
12.78 |
27.2M |
| 2022-08-18 |
12.03 |
13.31 |
11.81 |
13.31 |
30.5M |
| 2022-08-17 |
11.92 |
12.42 |
11.85 |
12.10 |
16.9M |
| 2022-08-16 |
12.36 |
12.36 |
11.55 |
11.81 |
22.1M |
| 2022-08-15 |
11.15 |
11.31 |
11.08 |
11.24 |
3.4M |
| 2022-08-12 |
11.39 |
11.48 |
11.14 |
11.14 |
4.6M |
| 2022-08-11 |
11.46 |
11.50 |
11.25 |
11.32 |
5.8M |
| 2022-08-10 |
11.30 |
11.47 |
11.24 |
11.39 |
5.8M |
| 2022-08-09 |
11.16 |
11.46 |
11.02 |
11.32 |
6.9M |
| 2022-08-08 |
10.77 |
11.29 |
10.56 |
11.19 |
8.2M |
| 2022-08-05 |
10.72 |
11.00 |
10.62 |
10.79 |
7.5M |
| 2022-08-04 |
10.42 |
10.85 |
10.42 |
10.68 |
7.5M |
| 2022-08-03 |
10.79 |
11.12 |
10.39 |
10.45 |
9.2M |
| 2022-08-02 |
11.31 |
11.31 |
10.62 |
10.72 |
11.1M |
| 2022-08-01 |
11.61 |
11.62 |
11.13 |
11.45 |
12.5M |
| 2022-07-29 |
11.61 |
12.08 |
11.43 |
11.55 |
24.3M |
| 2022-07-28 |
10.77 |
11.79 |
10.72 |
11.79 |
16.5M |
| 2022-07-27 |
10.52 |
10.85 |
10.32 |
10.72 |
7.2M |
| 2022-07-26 |
10.20 |
10.59 |
10.08 |
10.48 |
7.1M |
| 2022-07-25 |
10.62 |
10.69 |
10.19 |
10.20 |
5.4M |
| 2022-07-22 |
10.75 |
10.88 |
10.48 |
10.67 |
5.6M |
| 2022-07-21 |
10.74 |
11.06 |
10.69 |
10.84 |
6.2M |
| 2022-07-20 |
10.67 |
10.86 |
10.52 |
10.84 |
6.6M |
| 2022-07-19 |
10.65 |
11.08 |
10.54 |
10.72 |
7.6M |
| 2022-07-18 |
10.77 |
10.77 |
10.46 |
10.61 |
5.7M |
| 2022-07-15 |
11.12 |
11.12 |
10.68 |
10.68 |
7.4M |
| 2022-07-14 |
10.59 |
11.00 |
10.50 |
10.92 |
6.5M |
| 2022-07-13 |
10.49 |
10.69 |
10.43 |
10.59 |
3.2M |
| 2022-07-12 |
10.71 |
10.80 |
10.42 |
10.49 |
5.0M |
| 2022-07-11 |
10.70 |
10.84 |
10.35 |
10.72 |
6.3M |
| 2022-07-08 |
10.84 |
10.95 |
10.62 |
10.69 |
4.7M |
| 2022-07-07 |
10.60 |
11.16 |
10.50 |
10.80 |
12.1M |
| 2022-07-06 |
10.45 |
10.78 |
10.25 |
10.59 |
9.9M |
| 2022-07-05 |
10.80 |
10.95 |
10.31 |
10.45 |
10.4M |
| 2022-07-04 |
11.09 |
11.45 |
10.00 |
10.89 |
13.9M |
| 2022-07-01 |
11.19 |
11.25 |
10.75 |
10.99 |
13.9M |
| 2022-06-30 |
11.39 |
11.65 |
11.08 |
11.22 |
14.0M |
| 2022-06-29 |
11.92 |
11.92 |
11.17 |
11.27 |
14.7M |
| 2022-06-28 |
11.72 |
12.07 |
11.52 |
12.02 |
16.1M |
| 2022-06-27 |
11.70 |
12.22 |
11.45 |
11.91 |
19.7M |
| 2022-06-24 |
12.01 |
12.33 |
11.69 |
11.90 |
18.0M |
| 2022-06-23 |
11.52 |
12.61 |
11.50 |
12.31 |
26.6M |
| 2022-06-22 |
10.63 |
11.77 |
10.62 |
11.75 |
35.3M |
| 2022-06-21 |
10.82 |
11.06 |
10.49 |
10.70 |
13.6M |
| 2022-06-20 |
11.15 |
11.60 |
10.77 |
10.77 |
22.0M |
| 2022-06-17 |
10.96 |
11.48 |
10.96 |
11.08 |
21.5M |
| 2022-06-16 |
10.91 |
12.11 |
10.91 |
11.21 |
37.3M |
| 2022-06-15 |
10.31 |
11.22 |
10.31 |
11.22 |
20.2M |
| 2022-06-14 |
10.15 |
10.50 |
9.74 |
10.19 |
15.8M |
| 2022-06-13 |
10.30 |
10.72 |
9.89 |
10.24 |
29.9M |
| 2022-06-10 |
8.81 |
9.75 |
8.77 |
9.75 |
12.5M |
| 2022-06-09 |
8.99 |
9.23 |
8.76 |
8.86 |
6.1M |
| 2022-06-08 |
9.23 |
9.36 |
8.76 |
9.02 |
8.0M |
| 2022-06-07 |
9.49 |
9.72 |
9.08 |
9.25 |
12.9M |
| 2022-06-06 |
8.85 |
9.80 |
8.85 |
9.49 |
17.5M |
| 2022-06-02 |
8.65 |
8.99 |
8.35 |
8.91 |
7.5M |
| 2022-06-01 |
8.60 |
8.74 |
8.39 |
8.42 |
4.5M |
| 2022-05-31 |
8.23 |
8.37 |
8.21 |
8.36 |
2.7M |
| 2022-05-30 |
8.29 |
8.38 |
8.21 |
8.32 |
2.2M |
| 2022-05-27 |
8.35 |
8.45 |
8.15 |
8.25 |
2.9M |
| 2022-05-26 |
8.33 |
8.45 |
8.22 |
8.35 |
2.4M |
| 2022-05-25 |
8.35 |
8.41 |
8.15 |
8.32 |
3.0M |
| 2022-05-24 |
8.71 |
8.81 |
8.23 |
8.26 |
4.8M |
| 2022-05-23 |
8.77 |
8.92 |
8.53 |
8.68 |
6.2M |
| 2022-05-20 |
8.26 |
8.91 |
8.26 |
8.76 |
8.8M |
| 2022-05-19 |
8.14 |
8.29 |
8.07 |
8.25 |
2.7M |
| 2022-05-18 |
8.08 |
8.37 |
8.00 |
8.23 |
4.3M |
| 2022-05-17 |
8.00 |
8.11 |
7.92 |
8.06 |
3.5M |
| 2022-05-16 |
8.03 |
8.23 |
7.99 |
8.01 |
3.4M |
| 2022-05-13 |
8.02 |
8.12 |
7.89 |
7.99 |
4.2M |
| 2022-05-12 |
7.99 |
8.23 |
7.85 |
7.93 |
8.2M |
| 2022-05-11 |
7.58 |
8.32 |
7.58 |
7.96 |
8.4M |
| 2022-05-10 |
7.24 |
7.58 |
7.21 |
7.56 |
3.3M |
| 2022-05-09 |
7.23 |
7.48 |
7.09 |
7.34 |
3.1M |
| 2022-05-06 |
7.15 |
7.35 |
7.02 |
7.23 |
4.1M |
| 2022-05-05 |
7.12 |
7.45 |
7.12 |
7.32 |
4.4M |
| 2022-04-29 |
6.85 |
7.18 |
6.81 |
7.10 |
4.7M |
| 2022-04-28 |
6.88 |
7.00 |
6.70 |
6.79 |
3.5M |
| 2022-04-27 |
6.65 |
6.98 |
6.48 |
6.85 |
5.8M |
| 2022-04-26 |
7.10 |
7.15 |
6.54 |
6.69 |
6.7M |
| 2022-04-25 |
7.64 |
7.65 |
7.00 |
7.04 |
4.9M |
| 2022-04-22 |
7.74 |
7.87 |
7.52 |
7.73 |
3.4M |
| 2022-04-21 |
8.03 |
8.09 |
7.69 |
7.74 |
4.0M |
| 2022-04-20 |
8.18 |
8.28 |
8.02 |
8.03 |
3.4M |
| 2022-04-19 |
8.17 |
8.32 |
8.09 |
8.19 |
3.8M |
| 2022-04-18 |
7.95 |
8.15 |
7.84 |
8.15 |
4.7M |
| 2022-04-15 |
8.08 |
8.08 |
7.77 |
7.85 |
6.9M |
| 2022-04-14 |
7.90 |
8.57 |
7.83 |
8.21 |
5.4M |
| 2022-04-13 |
8.12 |
8.17 |
7.88 |
7.90 |
3.1M |
| 2022-04-12 |
8.02 |
8.14 |
7.81 |
8.10 |
4.1M |
| 2022-04-11 |
8.32 |
8.43 |
7.90 |
7.99 |
4.8M |
| 2022-04-08 |
8.62 |
8.65 |
8.33 |
8.40 |
3.3M |
| 2022-04-07 |
9.05 |
9.05 |
8.52 |
8.62 |
6.3M |
| 2022-04-06 |
8.99 |
9.20 |
8.81 |
8.99 |
5.3M |
| 2022-04-01 |
9.16 |
9.16 |
8.89 |
8.99 |
3.0M |
| 2022-03-31 |
9.06 |
9.14 |
8.93 |
9.09 |
2.1M |
| 2022-03-30 |
9.03 |
9.19 |
8.96 |
9.09 |
2.2M |
| 2022-03-29 |
9.32 |
9.35 |
8.87 |
8.94 |
2.6M |
| 2022-03-28 |
9.23 |
9.35 |
8.99 |
9.19 |
3.5M |
| 2022-03-25 |
9.57 |
9.60 |
9.24 |
9.27 |
3.1M |
| 2022-03-24 |
9.75 |
9.75 |
9.39 |
9.42 |
3.0M |
| 2022-03-23 |
9.69 |
9.77 |
9.50 |
9.65 |
2.2M |
| 2022-03-22 |
9.77 |
9.90 |
9.59 |
9.70 |
3.9M |
| 2022-03-21 |
9.55 |
9.97 |
9.52 |
9.82 |
4.3M |
| 2022-03-18 |
9.69 |
9.81 |
9.55 |
9.60 |
4.0M |
| 2022-03-17 |
9.32 |
10.01 |
9.32 |
9.72 |
9.1M |
| 2022-03-16 |
8.79 |
9.25 |
8.53 |
9.20 |
7.2M |
| 2022-03-15 |
9.32 |
9.39 |
8.57 |
8.62 |
7.4M |
| 2022-03-14 |
9.86 |
9.86 |
9.36 |
9.39 |
5.7M |
| 2022-03-11 |
9.92 |
9.95 |
9.58 |
9.86 |
3.3M |
| 2022-03-10 |
9.85 |
10.08 |
9.70 |
9.87 |
4.9M |
| 2022-03-09 |
9.90 |
10.08 |
9.23 |
9.62 |
7.5M |
| 2022-03-08 |
10.31 |
10.39 |
9.83 |
9.91 |
6.4M |
| 2022-03-07 |
10.54 |
10.55 |
10.19 |
10.32 |
4.1M |
| 2022-03-04 |
10.95 |
10.95 |
10.49 |
10.54 |
4.1M |
| 2022-03-03 |
11.18 |
11.25 |
10.77 |
10.82 |
5.1M |
| 2022-03-02 |
11.35 |
11.37 |
11.15 |
11.19 |
2.4M |
| 2022-03-01 |
11.30 |
11.50 |
11.16 |
11.35 |
3.9M |
| 2022-02-28 |
14.40 |
14.79 |
14.21 |
14.60 |
3.3M |
| 2022-02-25 |
14.25 |
14.68 |
14.25 |
14.46 |
3.3M |
| 2022-02-24 |
14.50 |
14.88 |
14.10 |
14.29 |
5.6M |
| 2022-02-23 |
14.28 |
14.75 |
14.28 |
14.57 |
2.9M |
| 2022-02-22 |
14.46 |
14.65 |
14.26 |
14.31 |
2.9M |
| 2022-02-21 |
13.88 |
14.58 |
13.80 |
14.46 |
3.7M |
| 2022-02-18 |
14.00 |
14.00 |
13.75 |
13.97 |
3.0M |
| 2022-02-17 |
13.93 |
14.23 |
13.80 |
13.97 |
3.5M |
| 2022-02-16 |
13.75 |
13.96 |
13.61 |
13.91 |
3.1M |
| 2022-02-15 |
13.51 |
13.86 |
13.40 |
13.67 |
3.8M |
| 2022-02-14 |
13.36 |
13.88 |
13.28 |
13.54 |
4.6M |
| 2022-02-11 |
14.21 |
14.31 |
13.20 |
13.50 |
6.3M |
| 2022-02-10 |
14.73 |
14.73 |
14.20 |
14.30 |
4.9M |
| 2022-02-09 |
14.99 |
14.99 |
14.45 |
14.75 |
6.0M |
| 2022-02-08 |
15.25 |
15.25 |
14.66 |
15.00 |
3.8M |
| 2022-02-07 |
15.65 |
15.65 |
14.81 |
15.25 |
4.9M |
| 2022-01-28 |
14.60 |
15.39 |
14.19 |
15.35 |
5.9M |
| 2022-01-27 |
15.42 |
15.71 |
14.34 |
14.60 |
7.3M |
| 2022-01-26 |
15.49 |
15.85 |
15.11 |
15.27 |
6.3M |
| 2022-01-25 |
15.41 |
15.92 |
15.08 |
15.52 |
7.5M |
| 2022-01-24 |
16.13 |
16.13 |
15.12 |
15.47 |
6.4M |
| 2022-01-21 |
16.08 |
16.62 |
15.61 |
15.72 |
6.1M |
| 2022-01-20 |
16.85 |
16.98 |
16.01 |
16.07 |
7.0M |
| 2022-01-19 |
17.15 |
17.49 |
16.68 |
16.84 |
7.1M |
| 2022-01-18 |
17.89 |
18.00 |
17.20 |
17.34 |
8.8M |
| 2022-01-17 |
17.75 |
18.18 |
17.20 |
17.80 |
10.5M |
| 2022-01-14 |
16.97 |
18.23 |
16.70 |
17.75 |
17.6M |
| 2022-01-13 |
16.10 |
17.10 |
16.10 |
16.86 |
17.0M |
| 2022-01-12 |
15.61 |
16.12 |
15.44 |
16.04 |
11.3M |
| 2022-01-11 |
15.78 |
16.17 |
15.36 |
15.50 |
9.1M |
| 2022-01-10 |
15.59 |
16.10 |
15.30 |
15.74 |
11.2M |
| 2022-01-07 |
15.25 |
15.82 |
15.20 |
15.59 |
6.0M |
| 2022-01-06 |
15.44 |
15.80 |
15.07 |
15.59 |
6.7M |
| 2022-01-05 |
15.64 |
16.12 |
15.35 |
15.67 |
9.3M |
| 2022-01-04 |
15.90 |
15.90 |
15.19 |
15.51 |
8.1M |