| 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 |
12.58 |
13.81 |
12.41 |
13.81 |
10.0M |
| 2022-12-29 |
12.99 |
13.15 |
12.51 |
12.55 |
7.6M |
| 2022-12-28 |
13.09 |
13.42 |
12.83 |
13.01 |
10.1M |
| 2022-12-27 |
12.85 |
13.55 |
12.48 |
13.23 |
12.5M |
| 2022-12-26 |
12.48 |
12.85 |
12.36 |
12.79 |
4.9M |
| 2022-12-23 |
11.90 |
12.65 |
11.90 |
12.48 |
5.2M |
| 2022-12-22 |
12.38 |
12.53 |
12.07 |
12.10 |
4.4M |
| 2022-12-21 |
12.49 |
12.73 |
12.29 |
12.31 |
3.0M |
| 2022-12-20 |
12.44 |
12.64 |
12.20 |
12.55 |
4.2M |
| 2022-12-19 |
13.05 |
13.05 |
12.32 |
12.40 |
6.0M |
| 2022-12-16 |
12.90 |
13.05 |
12.76 |
12.80 |
5.2M |
| 2022-12-15 |
13.26 |
13.26 |
12.91 |
13.05 |
5.3M |
| 2022-12-14 |
12.89 |
13.27 |
12.87 |
13.19 |
6.0M |
| 2022-12-13 |
12.90 |
13.28 |
12.80 |
13.01 |
5.5M |
| 2022-12-12 |
12.84 |
13.11 |
12.72 |
12.90 |
6.9M |
| 2022-12-09 |
13.19 |
13.25 |
12.85 |
12.91 |
8.6M |
| 2022-12-08 |
13.14 |
13.39 |
12.91 |
13.26 |
8.7M |
| 2022-12-07 |
13.24 |
13.40 |
12.95 |
13.07 |
11.0M |
| 2022-12-06 |
13.45 |
13.69 |
13.18 |
13.23 |
10.6M |
| 2022-12-05 |
13.34 |
13.74 |
13.13 |
13.44 |
12.7M |
| 2022-12-02 |
12.88 |
13.22 |
12.80 |
13.18 |
11.5M |
| 2022-12-01 |
12.95 |
13.18 |
12.75 |
12.86 |
10.2M |
| 2022-11-30 |
12.90 |
12.96 |
12.60 |
12.70 |
8.7M |
| 2022-11-29 |
12.80 |
13.08 |
12.56 |
12.93 |
13.4M |
| 2022-11-28 |
12.49 |
12.98 |
12.48 |
12.72 |
10.9M |
| 2022-11-25 |
13.27 |
13.29 |
12.88 |
13.02 |
9.9M |
| 2022-11-24 |
13.25 |
13.50 |
13.19 |
13.24 |
11.9M |
| 2022-11-23 |
14.26 |
14.33 |
13.21 |
13.41 |
21.2M |
| 2022-11-22 |
15.37 |
15.55 |
14.53 |
14.64 |
20.7M |
| 2022-11-21 |
16.39 |
17.29 |
15.50 |
15.53 |
25.2M |
| 2022-11-18 |
16.28 |
17.22 |
15.55 |
16.65 |
32.6M |
| 2022-11-17 |
15.85 |
17.10 |
15.65 |
16.50 |
37.9M |
| 2022-11-16 |
14.68 |
16.35 |
14.56 |
16.35 |
46.0M |
| 2022-11-15 |
14.99 |
15.24 |
14.50 |
14.86 |
33.1M |
| 2022-11-14 |
16.40 |
16.89 |
15.16 |
15.27 |
41.1M |
| 2022-11-11 |
18.67 |
19.84 |
16.25 |
16.40 |
60.7M |
| 2022-11-10 |
16.20 |
18.04 |
15.79 |
18.04 |
38.7M |
| 2022-11-09 |
15.81 |
17.55 |
15.56 |
16.40 |
41.5M |
| 2022-11-08 |
15.96 |
15.96 |
15.27 |
15.96 |
35.2M |
| 2022-11-07 |
13.11 |
14.51 |
12.90 |
14.51 |
11.2M |
| 2022-11-04 |
13.07 |
13.99 |
13.00 |
13.19 |
12.8M |
| 2022-11-03 |
12.80 |
13.38 |
12.75 |
12.90 |
8.4M |
| 2022-11-02 |
13.74 |
13.74 |
12.99 |
13.40 |
19.3M |
| 2022-11-01 |
12.53 |
12.79 |
12.26 |
12.49 |
3.1M |
| 2022-10-31 |
11.95 |
12.72 |
11.92 |
12.53 |
4.1M |
| 2022-10-28 |
12.91 |
13.20 |
12.24 |
12.33 |
4.2M |
| 2022-10-27 |
12.88 |
12.90 |
12.52 |
12.54 |
4.4M |
| 2022-10-26 |
12.26 |
12.91 |
12.05 |
12.85 |
6.4M |
| 2022-10-25 |
12.18 |
12.59 |
11.75 |
12.22 |
5.1M |
| 2022-10-24 |
12.96 |
13.03 |
12.15 |
12.20 |
6.9M |
| 2022-10-21 |
12.86 |
13.18 |
12.75 |
12.91 |
5.5M |
| 2022-10-20 |
12.90 |
13.28 |
12.71 |
12.98 |
6.9M |
| 2022-10-19 |
12.50 |
13.15 |
12.37 |
12.93 |
6.3M |
| 2022-10-18 |
12.36 |
13.10 |
12.21 |
12.61 |
8.1M |
| 2022-10-17 |
12.13 |
12.80 |
12.10 |
12.39 |
5.0M |
| 2022-10-14 |
12.10 |
12.43 |
11.95 |
12.39 |
4.9M |
| 2022-10-13 |
11.94 |
12.37 |
11.78 |
12.13 |
5.6M |
| 2022-10-12 |
11.77 |
12.12 |
11.50 |
12.00 |
4.8M |
| 2022-10-11 |
11.89 |
12.23 |
11.63 |
12.07 |
4.5M |
| 2022-10-10 |
11.91 |
12.18 |
11.75 |
11.88 |
3.8M |
| 2022-09-30 |
11.87 |
12.19 |
11.70 |
11.88 |
4.6M |
| 2022-09-29 |
11.55 |
12.60 |
11.55 |
11.85 |
7.6M |
| 2022-09-28 |
11.50 |
12.00 |
11.35 |
11.55 |
7.7M |
| 2022-09-27 |
10.49 |
11.55 |
10.47 |
11.55 |
4.3M |
| 2022-09-26 |
10.25 |
10.82 |
10.18 |
10.50 |
3.3M |
| 2022-09-23 |
10.90 |
10.90 |
10.34 |
10.38 |
2.7M |
| 2022-09-22 |
10.66 |
10.98 |
10.63 |
10.82 |
3.4M |
| 2022-09-21 |
11.49 |
11.49 |
10.48 |
10.92 |
6.0M |
| 2022-09-20 |
11.28 |
11.75 |
11.05 |
11.32 |
3.2M |
| 2022-09-19 |
11.69 |
11.74 |
11.18 |
11.25 |
3.1M |
| 2022-09-16 |
11.76 |
12.03 |
11.45 |
11.49 |
4.0M |
| 2022-09-15 |
11.84 |
11.95 |
11.56 |
11.77 |
5.1M |
| 2022-09-14 |
11.60 |
11.96 |
11.36 |
11.82 |
6.1M |
| 2022-09-13 |
11.19 |
11.87 |
11.14 |
11.71 |
7.9M |
| 2022-09-09 |
11.17 |
11.40 |
10.89 |
11.14 |
6.3M |
| 2022-09-08 |
11.53 |
11.73 |
11.10 |
11.16 |
8.2M |
| 2022-09-07 |
12.00 |
12.43 |
11.41 |
11.53 |
18.0M |
| 2022-09-06 |
10.59 |
11.62 |
10.55 |
11.62 |
8.5M |
| 2022-09-05 |
10.55 |
10.68 |
10.44 |
10.56 |
1.4M |
| 2022-09-02 |
10.29 |
10.61 |
10.28 |
10.60 |
2.9M |
| 2022-09-01 |
10.34 |
10.55 |
10.20 |
10.26 |
1.7M |
| 2022-08-31 |
10.53 |
10.60 |
10.22 |
10.34 |
2.0M |
| 2022-08-30 |
10.38 |
10.60 |
10.31 |
10.55 |
1.4M |
| 2022-08-29 |
10.20 |
10.41 |
10.17 |
10.41 |
1.6M |
| 2022-08-26 |
10.33 |
10.58 |
10.26 |
10.31 |
1.9M |
| 2022-08-25 |
10.45 |
10.63 |
10.20 |
10.30 |
2.1M |
| 2022-08-24 |
10.60 |
10.68 |
10.37 |
10.46 |
2.6M |
| 2022-08-23 |
10.58 |
10.63 |
10.45 |
10.58 |
1.8M |
| 2022-08-22 |
10.51 |
10.66 |
10.43 |
10.60 |
1.5M |
| 2022-08-19 |
10.70 |
10.86 |
10.53 |
10.54 |
2.0M |
| 2022-08-18 |
10.84 |
10.84 |
10.51 |
10.63 |
2.2M |
| 2022-08-17 |
10.78 |
10.88 |
10.68 |
10.79 |
1.6M |
| 2022-08-16 |
10.79 |
10.79 |
10.60 |
10.73 |
1.5M |
| 2022-08-15 |
10.75 |
10.75 |
10.56 |
10.67 |
1.7M |
| 2022-08-12 |
10.69 |
10.82 |
10.61 |
10.75 |
1.6M |
| 2022-08-11 |
10.55 |
10.77 |
10.53 |
10.63 |
2.2M |
| 2022-08-10 |
10.64 |
10.69 |
10.42 |
10.46 |
2.1M |
| 2022-08-09 |
10.65 |
10.70 |
10.45 |
10.60 |
1.5M |
| 2022-08-08 |
10.61 |
10.70 |
10.48 |
10.63 |
2.2M |
| 2022-08-05 |
10.44 |
10.62 |
10.32 |
10.61 |
2.0M |
| 2022-08-04 |
10.22 |
10.46 |
10.22 |
10.43 |
1.9M |
| 2022-08-03 |
10.34 |
10.55 |
10.15 |
10.18 |
2.0M |
| 2022-08-02 |
10.67 |
10.67 |
10.08 |
10.28 |
3.7M |
| 2022-08-01 |
10.67 |
10.79 |
10.56 |
10.71 |
1.4M |
| 2022-07-29 |
10.97 |
10.98 |
10.65 |
10.71 |
2.2M |
| 2022-07-28 |
10.84 |
10.99 |
10.83 |
10.90 |
1.9M |
| 2022-07-27 |
10.85 |
11.03 |
10.76 |
10.80 |
1.8M |
| 2022-07-26 |
10.93 |
10.94 |
10.75 |
10.89 |
1.7M |
| 2022-07-25 |
10.90 |
10.97 |
10.78 |
10.89 |
2.2M |
| 2022-07-22 |
10.97 |
11.03 |
10.75 |
10.90 |
1.8M |
| 2022-07-21 |
10.92 |
11.29 |
10.90 |
10.97 |
3.0M |
| 2022-07-20 |
11.20 |
11.20 |
10.82 |
11.05 |
2.6M |
| 2022-07-19 |
10.87 |
10.94 |
10.71 |
10.92 |
2.1M |
| 2022-07-18 |
10.71 |
10.96 |
10.70 |
10.80 |
2.1M |
| 2022-07-15 |
10.78 |
10.87 |
10.44 |
10.63 |
3.1M |
| 2022-07-14 |
10.95 |
11.02 |
10.83 |
10.88 |
2.6M |
| 2022-07-13 |
10.95 |
11.08 |
10.91 |
11.00 |
2.6M |
| 2022-07-12 |
11.25 |
11.31 |
10.90 |
10.91 |
3.5M |
| 2022-07-11 |
11.62 |
11.63 |
11.21 |
11.21 |
4.7M |
| 2022-07-08 |
11.40 |
12.09 |
11.34 |
11.73 |
8.5M |
| 2022-07-07 |
12.00 |
12.05 |
11.00 |
11.30 |
10.9M |
| 2022-07-06 |
12.30 |
12.36 |
11.94 |
12.05 |
4.8M |
| 2022-07-05 |
12.64 |
12.78 |
12.22 |
12.32 |
6.4M |
| 2022-07-04 |
12.32 |
12.87 |
12.02 |
12.63 |
11.5M |
| 2022-07-01 |
11.58 |
12.65 |
11.45 |
12.32 |
15.4M |
| 2022-06-30 |
11.33 |
11.71 |
11.32 |
11.50 |
4.0M |
| 2022-06-29 |
11.91 |
11.94 |
11.26 |
11.26 |
4.9M |
| 2022-06-28 |
11.22 |
12.41 |
11.21 |
11.68 |
8.0M |
| 2022-06-27 |
11.11 |
11.36 |
11.00 |
11.28 |
4.1M |
| 2022-06-24 |
10.99 |
11.35 |
10.85 |
11.11 |
4.9M |
| 2022-06-23 |
11.17 |
11.34 |
10.84 |
10.97 |
6.2M |
| 2022-06-22 |
10.97 |
11.50 |
10.85 |
11.29 |
5.5M |
| 2022-06-21 |
11.02 |
11.23 |
10.80 |
10.97 |
2.4M |
| 2022-06-20 |
10.84 |
11.10 |
10.77 |
11.04 |
2.4M |
| 2022-06-17 |
10.97 |
11.04 |
10.68 |
10.84 |
2.3M |
| 2022-06-16 |
10.48 |
11.08 |
10.43 |
11.00 |
4.1M |
| 2022-06-15 |
10.55 |
10.85 |
10.50 |
10.50 |
2.4M |
| 2022-06-14 |
10.89 |
10.95 |
10.34 |
10.59 |
2.4M |
| 2022-06-13 |
10.79 |
10.99 |
10.50 |
10.94 |
2.7M |
| 2022-06-10 |
10.31 |
10.79 |
10.30 |
10.71 |
3.0M |
| 2022-06-09 |
10.81 |
10.82 |
10.28 |
10.36 |
2.7M |
| 2022-06-08 |
10.91 |
11.01 |
10.53 |
10.78 |
3.5M |
| 2022-06-07 |
11.23 |
11.23 |
10.91 |
11.01 |
2.9M |
| 2022-06-06 |
10.78 |
11.27 |
10.72 |
11.23 |
4.1M |
| 2022-06-02 |
10.77 |
10.86 |
10.41 |
10.78 |
2.7M |
| 2022-06-01 |
10.65 |
11.15 |
10.58 |
10.76 |
3.8M |
| 2022-05-31 |
10.45 |
10.63 |
10.36 |
10.62 |
1.7M |
| 2022-05-30 |
10.40 |
10.56 |
10.26 |
10.52 |
1.9M |
| 2022-05-27 |
10.42 |
10.62 |
10.26 |
10.37 |
1.9M |
| 2022-05-26 |
10.60 |
10.60 |
10.14 |
10.38 |
2.0M |
| 2022-05-25 |
10.00 |
10.45 |
9.96 |
10.38 |
2.5M |
| 2022-05-24 |
10.60 |
10.79 |
10.02 |
10.02 |
3.9M |
| 2022-05-23 |
10.53 |
10.89 |
10.53 |
10.74 |
3.1M |
| 2022-05-20 |
10.40 |
10.68 |
10.32 |
10.60 |
3.4M |
| 2022-05-19 |
10.00 |
10.72 |
10.00 |
10.38 |
5.0M |
| 2022-05-18 |
10.00 |
10.35 |
9.98 |
10.16 |
2.9M |
| 2022-05-17 |
10.14 |
10.19 |
9.87 |
9.98 |
2.6M |
| 2022-05-16 |
10.30 |
10.40 |
10.09 |
10.18 |
2.6M |
| 2022-05-13 |
10.22 |
10.32 |
9.91 |
10.20 |
3.3M |
| 2022-05-12 |
10.16 |
10.45 |
10.06 |
10.20 |
1.8M |
| 2022-05-11 |
10.30 |
10.62 |
10.25 |
10.25 |
3.5M |
| 2022-05-10 |
10.65 |
10.77 |
10.13 |
10.49 |
3.4M |
| 2022-05-09 |
10.44 |
10.62 |
10.26 |
10.56 |
3.2M |
| 2022-05-06 |
10.06 |
10.60 |
9.95 |
10.43 |
3.4M |
| 2022-05-05 |
10.60 |
10.60 |
10.16 |
10.20 |
3.4M |
| 2022-04-29 |
10.20 |
10.64 |
10.20 |
10.61 |
2.6M |
| 2022-04-28 |
10.20 |
10.48 |
10.00 |
10.19 |
2.4M |
| 2022-04-27 |
9.99 |
10.34 |
9.79 |
10.16 |
2.2M |
| 2022-04-26 |
10.66 |
10.70 |
10.00 |
10.13 |
2.6M |
| 2022-04-25 |
11.43 |
11.57 |
10.40 |
10.66 |
3.8M |
| 2022-04-22 |
11.67 |
11.99 |
11.50 |
11.55 |
1.8M |
| 2022-04-21 |
12.45 |
12.45 |
11.76 |
11.94 |
2.6M |
| 2022-04-20 |
12.30 |
12.70 |
12.05 |
12.45 |
3.3M |
| 2022-04-19 |
12.12 |
12.23 |
11.90 |
12.14 |
1.4M |
| 2022-04-18 |
11.95 |
12.33 |
11.42 |
12.10 |
3.1M |
| 2022-04-15 |
11.93 |
11.98 |
11.46 |
11.78 |
2.7M |
| 2022-04-14 |
12.00 |
12.25 |
12.00 |
12.01 |
1.3M |
| 2022-04-13 |
12.49 |
12.56 |
11.99 |
12.03 |
2.1M |
| 2022-04-12 |
12.10 |
12.56 |
11.94 |
12.54 |
1.4M |
| 2022-04-11 |
12.52 |
12.68 |
11.97 |
12.15 |
1.9M |
| 2022-04-08 |
12.98 |
13.02 |
12.39 |
12.50 |
2.2M |
| 2022-04-07 |
13.20 |
13.20 |
12.75 |
12.80 |
1.9M |
| 2022-04-06 |
13.05 |
13.55 |
12.91 |
13.34 |
1.6M |
| 2022-04-01 |
13.09 |
13.22 |
12.77 |
13.07 |
1.8M |
| 2022-03-31 |
13.44 |
13.47 |
13.00 |
13.08 |
2.2M |
| 2022-03-30 |
13.34 |
13.47 |
13.22 |
13.34 |
1.3M |
| 2022-03-29 |
13.60 |
13.70 |
13.20 |
13.30 |
1.6M |
| 2022-03-28 |
13.52 |
13.90 |
13.20 |
13.48 |
2.4M |
| 2022-03-25 |
13.36 |
13.90 |
13.25 |
13.52 |
2.8M |
| 2022-03-24 |
14.63 |
14.63 |
13.23 |
13.30 |
6.5M |
| 2022-03-23 |
14.32 |
15.05 |
14.11 |
14.70 |
6.9M |
| 2022-03-22 |
13.33 |
14.30 |
13.33 |
14.11 |
3.7M |
| 2022-03-21 |
12.94 |
13.59 |
12.94 |
13.56 |
2.9M |
| 2022-03-18 |
12.88 |
13.04 |
12.76 |
12.94 |
1.8M |
| 2022-03-17 |
13.16 |
13.27 |
12.85 |
12.88 |
2.4M |
| 2022-03-16 |
12.50 |
13.10 |
12.00 |
12.95 |
3.1M |
| 2022-03-15 |
13.00 |
13.00 |
12.14 |
12.26 |
2.6M |
| 2022-03-14 |
13.49 |
13.49 |
13.02 |
13.04 |
1.5M |
| 2022-03-11 |
13.40 |
13.59 |
13.12 |
13.52 |
1.4M |
| 2022-03-10 |
13.70 |
13.78 |
13.35 |
13.50 |
1.9M |
| 2022-03-09 |
13.71 |
13.83 |
12.80 |
13.30 |
2.9M |
| 2022-03-08 |
14.08 |
14.13 |
13.61 |
13.66 |
2.2M |
| 2022-03-07 |
14.08 |
14.47 |
13.98 |
14.03 |
2.4M |
| 2022-03-04 |
14.25 |
14.28 |
13.90 |
14.09 |
3.4M |
| 2022-03-03 |
14.76 |
14.80 |
14.28 |
14.28 |
4.2M |
| 2022-03-02 |
14.92 |
14.92 |
14.35 |
14.78 |
4.6M |
| 2022-03-01 |
14.90 |
15.00 |
14.66 |
14.92 |
1.7M |
| 2022-02-28 |
15.27 |
15.27 |
14.57 |
14.90 |
1.6M |
| 2022-02-25 |
15.41 |
15.55 |
14.88 |
15.07 |
2.0M |
| 2022-02-24 |
15.81 |
16.64 |
15.08 |
15.26 |
3.8M |
| 2022-02-23 |
15.87 |
16.49 |
15.87 |
16.02 |
3.1M |
| 2022-02-22 |
15.51 |
16.87 |
15.32 |
16.29 |
5.2M |
| 2022-02-21 |
14.78 |
16.00 |
14.78 |
15.65 |
4.2M |
| 2022-02-18 |
14.65 |
14.81 |
14.54 |
14.78 |
1.5M |
| 2022-02-17 |
15.17 |
15.19 |
14.62 |
14.83 |
3.0M |
| 2022-02-16 |
14.97 |
15.80 |
14.74 |
15.18 |
4.3M |
| 2022-02-15 |
14.84 |
14.91 |
14.30 |
14.45 |
2.1M |
| 2022-02-14 |
14.78 |
15.12 |
14.63 |
14.83 |
1.5M |
| 2022-02-11 |
15.18 |
15.29 |
14.70 |
14.73 |
1.8M |
| 2022-02-10 |
15.42 |
15.59 |
15.10 |
15.23 |
1.6M |
| 2022-02-09 |
15.35 |
15.55 |
14.85 |
15.46 |
1.9M |
| 2022-02-08 |
15.26 |
15.32 |
14.73 |
15.00 |
2.7M |
| 2022-02-07 |
16.40 |
17.26 |
14.98 |
15.18 |
5.6M |
| 2022-01-28 |
15.43 |
16.53 |
15.43 |
16.35 |
1.6M |
| 2022-01-27 |
16.50 |
16.50 |
15.40 |
15.43 |
2.6M |
| 2022-01-26 |
16.79 |
16.95 |
15.99 |
16.38 |
3.3M |
| 2022-01-25 |
17.86 |
18.05 |
16.34 |
16.39 |
4.3M |
| 2022-01-24 |
17.79 |
18.16 |
17.50 |
17.86 |
2.6M |
| 2022-01-21 |
17.48 |
18.26 |
17.41 |
17.93 |
5.6M |
| 2022-01-20 |
17.59 |
17.93 |
17.00 |
17.47 |
4.9M |
| 2022-01-19 |
16.62 |
17.50 |
16.21 |
17.28 |
5.9M |
| 2022-01-18 |
16.90 |
17.34 |
16.18 |
16.37 |
3.9M |
| 2022-01-17 |
16.19 |
17.66 |
16.18 |
16.95 |
6.0M |
| 2022-01-14 |
16.60 |
16.77 |
16.16 |
16.19 |
2.0M |
| 2022-01-13 |
16.63 |
16.98 |
16.55 |
16.61 |
1.2M |
| 2022-01-12 |
16.68 |
16.80 |
16.39 |
16.78 |
1.8M |
| 2022-01-11 |
16.75 |
17.04 |
16.49 |
16.58 |
2.0M |
| 2022-01-10 |
16.13 |
16.98 |
15.75 |
16.74 |
3.9M |
| 2022-01-07 |
16.70 |
17.33 |
16.10 |
16.13 |
2.9M |
| 2022-01-06 |
16.57 |
16.97 |
16.50 |
16.80 |
2.6M |
| 2022-01-05 |
16.88 |
17.10 |
16.33 |
16.71 |
5.7M |
| 2022-01-04 |
15.33 |
16.81 |
15.32 |
16.81 |
5.5M |