| 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 |
9.30 |
9.62 |
9.29 |
9.58 |
2.1M |
| 2022-12-29 |
9.27 |
9.51 |
9.20 |
9.31 |
1.5M |
| 2022-12-28 |
9.42 |
9.52 |
9.24 |
9.26 |
1.3M |
| 2022-12-27 |
9.75 |
9.75 |
9.38 |
9.50 |
2.0M |
| 2022-12-26 |
9.48 |
9.61 |
9.29 |
9.60 |
1.8M |
| 2022-12-23 |
9.01 |
9.51 |
9.01 |
9.35 |
2.1M |
| 2022-12-22 |
9.40 |
9.46 |
9.13 |
9.18 |
2.2M |
| 2022-12-21 |
9.56 |
9.59 |
9.30 |
9.40 |
1.5M |
| 2022-12-20 |
9.69 |
9.82 |
9.47 |
9.55 |
1.4M |
| 2022-12-19 |
9.80 |
9.95 |
9.53 |
9.54 |
2.0M |
| 2022-12-16 |
10.11 |
10.16 |
9.75 |
9.82 |
2.2M |
| 2022-12-15 |
10.04 |
10.30 |
9.93 |
10.14 |
1.8M |
| 2022-12-14 |
10.05 |
10.25 |
10.01 |
10.02 |
1.7M |
| 2022-12-13 |
10.38 |
10.55 |
10.06 |
10.11 |
2.2M |
| 2022-12-12 |
10.27 |
10.56 |
10.20 |
10.42 |
2.2M |
| 2022-12-09 |
10.42 |
10.58 |
10.22 |
10.27 |
2.1M |
| 2022-12-08 |
10.64 |
10.66 |
10.33 |
10.42 |
1.9M |
| 2022-12-07 |
10.80 |
10.80 |
10.51 |
10.62 |
2.1M |
| 2022-12-06 |
10.92 |
10.93 |
10.70 |
10.71 |
2.0M |
| 2022-12-05 |
10.90 |
11.13 |
10.79 |
10.93 |
3.7M |
| 2022-12-02 |
10.31 |
11.18 |
10.30 |
10.83 |
5.1M |
| 2022-12-01 |
10.17 |
10.42 |
10.13 |
10.39 |
2.1M |
| 2022-11-30 |
10.36 |
10.48 |
10.00 |
10.10 |
2.6M |
| 2022-11-29 |
10.23 |
10.45 |
10.17 |
10.42 |
1.8M |
| 2022-11-28 |
10.50 |
10.58 |
10.19 |
10.25 |
2.2M |
| 2022-11-25 |
10.91 |
10.96 |
10.45 |
10.45 |
2.0M |
| 2022-11-24 |
10.72 |
10.93 |
10.65 |
10.80 |
2.4M |
| 2022-11-23 |
11.15 |
11.18 |
10.61 |
10.76 |
3.8M |
| 2022-11-22 |
11.44 |
11.62 |
11.02 |
11.18 |
3.8M |
| 2022-11-21 |
11.49 |
11.58 |
11.13 |
11.57 |
4.3M |
| 2022-11-18 |
11.60 |
11.85 |
11.38 |
11.39 |
5.6M |
| 2022-11-17 |
11.24 |
11.66 |
11.12 |
11.53 |
5.2M |
| 2022-11-16 |
11.20 |
11.76 |
11.19 |
11.34 |
5.6M |
| 2022-11-15 |
11.11 |
11.52 |
11.00 |
11.22 |
6.2M |
| 2022-11-14 |
11.42 |
11.48 |
10.94 |
11.27 |
8.4M |
| 2022-11-11 |
11.84 |
12.18 |
11.33 |
11.42 |
15.5M |
| 2022-11-10 |
10.83 |
11.85 |
10.68 |
11.56 |
11.2M |
| 2022-11-09 |
11.00 |
11.00 |
10.75 |
10.83 |
3.5M |
| 2022-11-08 |
10.61 |
11.11 |
10.42 |
11.00 |
4.6M |
| 2022-11-07 |
10.64 |
10.95 |
10.59 |
10.62 |
2.4M |
| 2022-11-04 |
10.75 |
10.85 |
10.46 |
10.69 |
2.6M |
| 2022-11-03 |
10.60 |
10.85 |
10.45 |
10.63 |
3.1M |
| 2022-11-02 |
10.84 |
10.85 |
10.55 |
10.55 |
3.5M |
| 2022-11-01 |
10.75 |
10.80 |
10.51 |
10.68 |
4.5M |
| 2022-10-31 |
10.13 |
11.14 |
10.13 |
10.81 |
5.0M |
| 2022-10-28 |
10.30 |
10.54 |
10.13 |
10.13 |
2.6M |
| 2022-10-27 |
10.31 |
10.65 |
10.17 |
10.44 |
2.8M |
| 2022-10-26 |
9.78 |
10.37 |
9.78 |
10.25 |
3.3M |
| 2022-10-25 |
9.96 |
10.10 |
9.70 |
9.78 |
2.2M |
| 2022-10-24 |
10.22 |
10.27 |
9.97 |
10.03 |
2.7M |
| 2022-10-21 |
9.94 |
10.08 |
9.82 |
10.03 |
1.8M |
| 2022-10-20 |
9.88 |
10.08 |
9.77 |
9.90 |
2.4M |
| 2022-10-19 |
9.82 |
9.97 |
9.66 |
9.81 |
2.2M |
| 2022-10-18 |
10.08 |
10.09 |
9.73 |
9.79 |
3.5M |
| 2022-10-17 |
9.52 |
10.02 |
9.51 |
9.97 |
3.0M |
| 2022-10-14 |
9.37 |
9.60 |
9.35 |
9.50 |
2.2M |
| 2022-10-13 |
8.98 |
9.52 |
8.91 |
9.30 |
3.6M |
| 2022-10-12 |
8.68 |
9.07 |
8.63 |
9.03 |
1.3M |
| 2022-10-11 |
8.62 |
8.75 |
8.57 |
8.69 |
0.7M |
| 2022-10-10 |
8.70 |
8.80 |
8.62 |
8.64 |
1.0M |
| 2022-09-30 |
8.81 |
8.93 |
8.69 |
8.69 |
1.1M |
| 2022-09-29 |
9.09 |
9.15 |
8.80 |
8.85 |
1.6M |
| 2022-09-28 |
9.25 |
9.35 |
8.99 |
9.02 |
1.7M |
| 2022-09-27 |
9.40 |
9.47 |
9.12 |
9.36 |
4.0M |
| 2022-09-26 |
10.10 |
10.17 |
9.80 |
9.85 |
2.9M |
| 2022-09-23 |
10.52 |
10.55 |
9.96 |
10.12 |
3.9M |
| 2022-09-22 |
10.22 |
10.53 |
10.20 |
10.32 |
1.4M |
| 2022-09-21 |
10.19 |
10.43 |
9.86 |
10.35 |
1.6M |
| 2022-09-20 |
10.03 |
10.23 |
9.97 |
10.20 |
1.7M |
| 2022-09-19 |
10.60 |
10.60 |
9.94 |
9.94 |
3.1M |
| 2022-09-16 |
10.87 |
11.16 |
10.50 |
10.75 |
3.3M |
| 2022-09-15 |
10.82 |
11.16 |
10.67 |
11.03 |
3.5M |
| 2022-09-14 |
10.64 |
10.88 |
10.56 |
10.85 |
1.4M |
| 2022-09-13 |
10.72 |
11.02 |
10.72 |
10.81 |
1.7M |
| 2022-09-09 |
10.64 |
10.89 |
10.59 |
10.72 |
1.4M |
| 2022-09-08 |
10.88 |
10.97 |
10.62 |
10.73 |
1.9M |
| 2022-09-07 |
10.85 |
11.07 |
10.77 |
11.01 |
1.4M |
| 2022-09-06 |
10.88 |
10.88 |
10.73 |
10.83 |
0.8M |
| 2022-09-05 |
10.86 |
10.95 |
10.73 |
10.85 |
1.1M |
| 2022-09-02 |
10.55 |
10.87 |
10.52 |
10.86 |
1.4M |
| 2022-09-01 |
10.56 |
10.73 |
10.50 |
10.52 |
1.2M |
| 2022-08-31 |
10.76 |
10.86 |
10.46 |
10.52 |
1.4M |
| 2022-08-30 |
10.78 |
10.88 |
10.62 |
10.76 |
1.0M |
| 2022-08-29 |
10.67 |
10.83 |
10.53 |
10.74 |
1.1M |
| 2022-08-26 |
11.19 |
11.20 |
10.76 |
10.83 |
1.9M |
| 2022-08-25 |
11.30 |
11.31 |
10.94 |
11.11 |
2.2M |
| 2022-08-24 |
11.71 |
11.79 |
11.20 |
11.22 |
2.8M |
| 2022-08-23 |
11.78 |
11.88 |
11.55 |
11.73 |
1.7M |
| 2022-08-22 |
11.73 |
11.87 |
11.51 |
11.80 |
2.0M |
| 2022-08-19 |
11.93 |
12.11 |
11.70 |
11.74 |
2.3M |
| 2022-08-18 |
11.90 |
11.93 |
11.73 |
11.90 |
2.0M |
| 2022-08-17 |
11.85 |
11.95 |
11.71 |
11.87 |
2.2M |
| 2022-08-16 |
11.85 |
11.92 |
11.70 |
11.85 |
2.3M |
| 2022-08-15 |
12.06 |
12.13 |
11.71 |
11.78 |
4.5M |
| 2022-08-12 |
11.88 |
12.60 |
11.82 |
12.15 |
5.6M |
| 2022-08-11 |
11.87 |
12.22 |
11.86 |
11.93 |
4.4M |
| 2022-08-10 |
11.67 |
11.95 |
11.51 |
11.83 |
4.7M |
| 2022-08-09 |
11.30 |
11.84 |
11.21 |
11.67 |
5.6M |
| 2022-08-08 |
11.61 |
11.61 |
11.02 |
11.34 |
8.3M |
| 2022-08-05 |
10.77 |
12.15 |
10.64 |
11.78 |
9.5M |
| 2022-08-04 |
10.85 |
10.85 |
10.57 |
10.73 |
1.4M |
| 2022-08-03 |
10.45 |
10.83 |
10.45 |
10.51 |
1.5M |
| 2022-08-02 |
10.91 |
10.98 |
10.25 |
10.46 |
2.4M |
| 2022-08-01 |
11.06 |
11.14 |
10.81 |
11.06 |
1.3M |
| 2022-07-29 |
11.06 |
11.30 |
10.93 |
11.01 |
1.9M |
| 2022-07-28 |
10.98 |
11.13 |
10.95 |
10.99 |
2.2M |
| 2022-07-27 |
10.97 |
11.00 |
10.81 |
10.86 |
1.4M |
| 2022-07-26 |
10.61 |
10.90 |
10.61 |
10.90 |
1.7M |
| 2022-07-25 |
11.08 |
11.08 |
10.70 |
10.77 |
1.2M |
| 2022-07-22 |
11.19 |
11.28 |
11.01 |
11.10 |
1.4M |
| 2022-07-21 |
11.12 |
11.25 |
11.09 |
11.13 |
1.2M |
| 2022-07-20 |
11.15 |
11.20 |
11.04 |
11.12 |
1.5M |
| 2022-07-19 |
11.12 |
11.15 |
10.77 |
11.10 |
2.2M |
| 2022-07-18 |
10.36 |
11.22 |
10.36 |
11.00 |
5.4M |
| 2022-07-15 |
10.50 |
10.58 |
10.22 |
10.22 |
1.4M |
| 2022-07-14 |
10.42 |
10.62 |
10.37 |
10.53 |
1.2M |
| 2022-07-13 |
10.41 |
10.49 |
10.36 |
10.42 |
0.8M |
| 2022-07-12 |
10.79 |
10.81 |
10.39 |
10.39 |
1.4M |
| 2022-07-11 |
10.79 |
10.85 |
10.55 |
10.80 |
1.6M |
| 2022-07-08 |
10.65 |
10.89 |
10.59 |
10.79 |
1.4M |
| 2022-07-07 |
10.69 |
10.77 |
10.57 |
10.62 |
1.3M |
| 2022-07-06 |
10.65 |
10.79 |
10.54 |
10.72 |
1.4M |
| 2022-07-05 |
10.96 |
11.02 |
10.56 |
10.65 |
2.2M |
| 2022-07-04 |
10.95 |
11.19 |
10.83 |
10.92 |
1.7M |
| 2022-07-01 |
11.03 |
11.15 |
10.89 |
10.96 |
1.3M |
| 2022-06-30 |
11.08 |
11.29 |
11.01 |
11.02 |
1.8M |
| 2022-06-29 |
11.40 |
11.43 |
11.09 |
11.09 |
1.9M |
| 2022-06-28 |
11.34 |
11.44 |
11.09 |
11.42 |
1.9M |
| 2022-06-27 |
11.12 |
11.42 |
11.05 |
11.28 |
2.2M |
| 2022-06-24 |
11.08 |
11.26 |
11.02 |
11.08 |
1.8M |
| 2022-06-23 |
10.97 |
11.04 |
10.77 |
11.02 |
1.7M |
| 2022-06-22 |
11.27 |
11.29 |
10.83 |
10.89 |
1.5M |
| 2022-06-21 |
11.22 |
11.31 |
11.09 |
11.22 |
1.7M |
| 2022-06-20 |
11.16 |
11.36 |
11.10 |
11.15 |
1.6M |
| 2022-06-17 |
11.22 |
11.29 |
10.93 |
11.14 |
1.5M |
| 2022-06-16 |
11.25 |
11.35 |
10.91 |
11.24 |
1.8M |
| 2022-06-15 |
11.09 |
11.42 |
10.95 |
11.14 |
2.7M |
| 2022-06-14 |
10.92 |
11.11 |
10.59 |
11.04 |
2.4M |
| 2022-06-13 |
11.10 |
11.23 |
11.01 |
11.15 |
1.6M |
| 2022-06-10 |
10.92 |
11.21 |
10.92 |
11.15 |
1.8M |
| 2022-06-09 |
11.44 |
11.45 |
10.92 |
11.05 |
2.4M |
| 2022-06-08 |
11.53 |
11.74 |
11.18 |
11.45 |
2.4M |
| 2022-06-07 |
11.52 |
11.75 |
11.39 |
11.42 |
2.1M |
| 2022-06-06 |
11.32 |
11.81 |
11.15 |
11.67 |
4.0M |
| 2022-06-02 |
10.62 |
11.37 |
10.54 |
11.23 |
3.8M |
| 2022-06-01 |
10.34 |
10.75 |
10.32 |
10.72 |
2.5M |
| 2022-05-31 |
10.19 |
10.45 |
10.02 |
10.40 |
2.2M |
| 2022-05-30 |
10.05 |
10.22 |
9.92 |
10.15 |
1.2M |
| 2022-05-27 |
9.98 |
10.14 |
9.88 |
9.95 |
1.4M |
| 2022-05-26 |
9.93 |
10.02 |
9.77 |
9.97 |
1.3M |
| 2022-05-25 |
9.78 |
10.01 |
9.75 |
9.94 |
1.9M |
| 2022-05-24 |
10.40 |
10.40 |
9.74 |
9.75 |
2.1M |
| 2022-05-23 |
10.13 |
10.39 |
10.09 |
10.34 |
1.7M |
| 2022-05-20 |
10.10 |
10.15 |
9.99 |
10.14 |
1.5M |
| 2022-05-19 |
9.88 |
10.07 |
9.87 |
10.02 |
1.5M |
| 2022-05-18 |
10.01 |
10.25 |
9.99 |
10.05 |
1.9M |
| 2022-05-17 |
10.08 |
10.11 |
9.79 |
9.93 |
1.8M |
| 2022-05-16 |
10.09 |
10.21 |
9.99 |
10.12 |
1.4M |
| 2022-05-13 |
9.99 |
10.10 |
9.92 |
10.01 |
1.2M |
| 2022-05-12 |
9.99 |
10.19 |
9.84 |
10.01 |
1.6M |
| 2022-05-11 |
9.93 |
10.34 |
9.87 |
9.93 |
3.1M |
| 2022-05-10 |
9.75 |
9.95 |
9.55 |
9.95 |
2.3M |
| 2022-05-09 |
9.57 |
9.84 |
9.55 |
9.75 |
2.3M |
| 2022-05-06 |
9.79 |
10.05 |
9.47 |
9.73 |
3.3M |
| 2022-05-05 |
9.99 |
10.19 |
9.85 |
9.97 |
4.8M |
| 2022-04-29 |
9.69 |
10.51 |
9.69 |
10.45 |
4.4M |
| 2022-04-28 |
9.35 |
9.44 |
9.19 |
9.31 |
2.3M |
| 2022-04-27 |
8.80 |
9.35 |
8.62 |
9.32 |
2.2M |
| 2022-04-26 |
9.35 |
9.45 |
8.89 |
8.95 |
2.8M |
| 2022-04-25 |
10.34 |
10.59 |
9.23 |
9.24 |
3.7M |
| 2022-04-22 |
10.62 |
10.73 |
10.41 |
10.47 |
1.4M |
| 2022-04-21 |
11.19 |
11.24 |
10.67 |
10.70 |
1.5M |
| 2022-04-20 |
11.39 |
11.48 |
11.15 |
11.26 |
1.3M |
| 2022-04-19 |
11.29 |
11.45 |
11.01 |
11.32 |
1.4M |
| 2022-04-18 |
11.09 |
11.39 |
10.79 |
11.31 |
2.1M |
| 2022-04-15 |
11.50 |
11.50 |
11.01 |
11.10 |
3.0M |
| 2022-04-14 |
11.63 |
11.75 |
11.46 |
11.52 |
1.9M |
| 2022-04-13 |
11.78 |
11.89 |
11.56 |
11.62 |
1.5M |
| 2022-04-12 |
11.45 |
11.82 |
11.39 |
11.77 |
1.8M |
| 2022-04-11 |
12.08 |
12.19 |
11.39 |
11.52 |
2.7M |
| 2022-04-08 |
12.44 |
12.64 |
11.95 |
12.06 |
2.3M |
| 2022-04-07 |
12.90 |
12.90 |
12.39 |
12.40 |
2.1M |
| 2022-04-06 |
12.77 |
13.05 |
12.76 |
12.85 |
1.8M |
| 2022-04-01 |
12.66 |
12.85 |
12.55 |
12.78 |
1.6M |
| 2022-03-31 |
12.72 |
12.89 |
12.65 |
12.72 |
1.5M |
| 2022-03-30 |
12.67 |
12.74 |
12.54 |
12.71 |
1.6M |
| 2022-03-29 |
12.93 |
12.94 |
12.40 |
12.45 |
2.1M |
| 2022-03-28 |
12.78 |
13.11 |
12.73 |
12.86 |
1.8M |
| 2022-03-25 |
12.99 |
13.14 |
12.87 |
12.87 |
1.8M |
| 2022-03-24 |
13.04 |
13.16 |
12.83 |
12.90 |
2.6M |
| 2022-03-23 |
13.14 |
13.30 |
13.02 |
13.20 |
1.9M |
| 2022-03-22 |
13.08 |
13.26 |
12.93 |
13.07 |
2.1M |
| 2022-03-21 |
13.19 |
13.33 |
13.00 |
13.15 |
2.7M |
| 2022-03-18 |
13.09 |
13.35 |
13.05 |
13.19 |
2.5M |
| 2022-03-17 |
13.46 |
13.72 |
13.18 |
13.22 |
4.2M |
| 2022-03-16 |
13.15 |
13.15 |
12.50 |
13.13 |
4.0M |
| 2022-03-15 |
13.19 |
13.42 |
12.69 |
12.71 |
3.5M |
| 2022-03-14 |
13.85 |
13.94 |
13.32 |
13.32 |
3.1M |
| 2022-03-11 |
13.55 |
14.04 |
13.46 |
14.01 |
3.8M |
| 2022-03-10 |
14.00 |
14.22 |
13.72 |
13.74 |
4.1M |
| 2022-03-09 |
14.04 |
14.21 |
12.95 |
13.73 |
5.1M |
| 2022-03-08 |
14.71 |
14.82 |
13.92 |
14.04 |
5.0M |
| 2022-03-07 |
15.06 |
15.06 |
14.60 |
14.69 |
4.0M |
| 2022-03-04 |
15.53 |
15.72 |
14.95 |
15.07 |
6.0M |
| 2022-03-03 |
15.93 |
16.00 |
15.55 |
15.72 |
5.3M |
| 2022-03-02 |
15.47 |
16.14 |
15.45 |
15.92 |
9.3M |
| 2022-03-01 |
15.12 |
16.00 |
15.01 |
15.73 |
8.6M |
| 2022-02-28 |
14.89 |
15.29 |
14.47 |
15.26 |
5.4M |
| 2022-02-25 |
14.69 |
15.09 |
14.69 |
14.89 |
6.1M |
| 2022-02-24 |
15.36 |
15.42 |
14.12 |
14.51 |
9.4M |
| 2022-02-23 |
14.83 |
15.54 |
14.69 |
15.49 |
6.8M |
| 2022-02-22 |
15.21 |
15.44 |
14.76 |
14.77 |
5.8M |
| 2022-02-21 |
14.95 |
15.60 |
14.91 |
15.32 |
6.6M |
| 2022-02-18 |
14.63 |
15.04 |
14.56 |
14.94 |
4.7M |
| 2022-02-17 |
15.09 |
15.28 |
14.68 |
14.70 |
6.5M |
| 2022-02-16 |
15.39 |
15.59 |
15.02 |
15.18 |
5.5M |
| 2022-02-15 |
15.65 |
15.72 |
14.98 |
15.23 |
7.8M |
| 2022-02-14 |
15.35 |
15.81 |
15.29 |
15.72 |
6.8M |
| 2022-02-11 |
16.16 |
16.17 |
15.22 |
15.56 |
11.5M |
| 2022-02-10 |
16.54 |
16.77 |
16.22 |
16.40 |
9.1M |
| 2022-02-09 |
16.68 |
17.22 |
16.43 |
16.85 |
12.7M |
| 2022-02-08 |
15.91 |
17.23 |
15.61 |
16.77 |
15.4M |
| 2022-02-07 |
15.08 |
16.31 |
14.77 |
16.06 |
12.9M |
| 2022-01-28 |
14.69 |
15.58 |
14.58 |
14.95 |
9.1M |
| 2022-01-27 |
15.85 |
15.86 |
14.29 |
14.58 |
12.1M |
| 2022-01-26 |
15.77 |
16.32 |
15.42 |
15.86 |
16.4M |
| 2022-01-25 |
14.92 |
16.32 |
14.44 |
15.73 |
19.1M |
| 2022-01-24 |
15.15 |
15.67 |
14.79 |
15.02 |
12.5M |
| 2022-01-21 |
14.37 |
16.69 |
14.14 |
15.89 |
21.7M |
| 2022-01-20 |
14.72 |
14.98 |
13.94 |
13.99 |
9.7M |
| 2022-01-19 |
13.85 |
15.73 |
13.75 |
14.75 |
14.8M |
| 2022-01-18 |
14.76 |
15.21 |
13.12 |
13.12 |
9.2M |
| 2022-01-17 |
14.18 |
14.89 |
14.03 |
14.72 |
5.9M |
| 2022-01-14 |
14.08 |
14.27 |
13.92 |
14.04 |
2.7M |
| 2022-01-13 |
14.00 |
14.35 |
13.98 |
14.16 |
3.4M |
| 2022-01-12 |
13.75 |
14.18 |
13.68 |
14.00 |
2.4M |
| 2022-01-11 |
14.08 |
14.12 |
13.58 |
13.65 |
2.9M |
| 2022-01-10 |
13.65 |
14.36 |
13.42 |
14.10 |
3.8M |
| 2022-01-07 |
14.22 |
14.42 |
13.55 |
13.62 |
3.4M |
| 2022-01-06 |
14.23 |
14.42 |
14.08 |
14.13 |
2.0M |
| 2022-01-05 |
14.52 |
14.52 |
14.00 |
14.27 |
3.0M |
| 2022-01-04 |
14.15 |
14.55 |
14.12 |
14.39 |
3.4M |