| 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 |
5.90 |
6.02 |
5.87 |
6.00 |
10.3M |
| 2022-12-29 |
5.85 |
5.96 |
5.85 |
5.86 |
7.8M |
| 2022-12-28 |
5.97 |
5.97 |
5.82 |
5.85 |
10.6M |
| 2022-12-27 |
6.05 |
6.07 |
5.93 |
5.99 |
11.5M |
| 2022-12-26 |
6.06 |
6.08 |
6.01 |
6.05 |
11.2M |
| 2022-12-23 |
5.89 |
6.13 |
5.86 |
6.06 |
15.4M |
| 2022-12-22 |
6.01 |
6.08 |
5.88 |
5.91 |
14.3M |
| 2022-12-21 |
6.03 |
6.03 |
5.93 |
6.00 |
9.9M |
| 2022-12-20 |
6.08 |
6.15 |
5.96 |
5.98 |
9.0M |
| 2022-12-19 |
6.23 |
6.24 |
5.99 |
6.04 |
11.9M |
| 2022-12-16 |
6.37 |
6.38 |
6.20 |
6.21 |
13.4M |
| 2022-12-15 |
6.34 |
6.47 |
6.30 |
6.40 |
13.8M |
| 2022-12-14 |
6.30 |
6.43 |
6.30 |
6.35 |
13.7M |
| 2022-12-13 |
6.51 |
6.58 |
6.31 |
6.32 |
19.4M |
| 2022-12-12 |
6.50 |
6.59 |
6.40 |
6.54 |
21.2M |
| 2022-12-09 |
6.48 |
6.52 |
6.31 |
6.49 |
21.3M |
| 2022-12-08 |
6.60 |
6.65 |
6.41 |
6.47 |
19.7M |
| 2022-12-07 |
6.61 |
6.67 |
6.53 |
6.59 |
14.3M |
| 2022-12-06 |
6.71 |
6.74 |
6.55 |
6.60 |
21.4M |
| 2022-12-05 |
6.53 |
6.83 |
6.53 |
6.75 |
31.8M |
| 2022-12-02 |
6.39 |
6.63 |
6.39 |
6.51 |
24.0M |
| 2022-12-01 |
6.35 |
6.47 |
6.33 |
6.43 |
15.2M |
| 2022-11-30 |
6.34 |
6.35 |
6.24 |
6.31 |
10.1M |
| 2022-11-29 |
6.19 |
6.34 |
6.18 |
6.34 |
12.4M |
| 2022-11-28 |
6.21 |
6.27 |
6.13 |
6.21 |
13.2M |
| 2022-11-25 |
6.35 |
6.40 |
6.25 |
6.28 |
13.4M |
| 2022-11-24 |
6.46 |
6.52 |
6.35 |
6.36 |
15.8M |
| 2022-11-23 |
6.66 |
6.70 |
6.28 |
6.42 |
34.9M |
| 2022-11-22 |
6.57 |
6.69 |
6.53 |
6.63 |
23.5M |
| 2022-11-21 |
6.56 |
6.65 |
6.45 |
6.59 |
20.8M |
| 2022-11-18 |
6.73 |
6.82 |
6.60 |
6.64 |
28.2M |
| 2022-11-17 |
6.64 |
6.80 |
6.59 |
6.80 |
30.7M |
| 2022-11-16 |
6.62 |
6.75 |
6.54 |
6.64 |
22.3M |
| 2022-11-15 |
6.51 |
6.68 |
6.51 |
6.61 |
22.4M |
| 2022-11-14 |
6.45 |
6.60 |
6.40 |
6.58 |
21.2M |
| 2022-11-11 |
6.69 |
6.70 |
6.45 |
6.46 |
26.5M |
| 2022-11-10 |
6.46 |
6.66 |
6.40 |
6.55 |
28.1M |
| 2022-11-09 |
6.65 |
6.65 |
6.48 |
6.54 |
21.6M |
| 2022-11-08 |
6.45 |
6.68 |
6.35 |
6.66 |
36.7M |
| 2022-11-07 |
6.46 |
6.56 |
6.39 |
6.47 |
18.0M |
| 2022-11-04 |
6.38 |
6.48 |
6.35 |
6.46 |
21.3M |
| 2022-11-03 |
6.44 |
6.52 |
6.31 |
6.44 |
24.8M |
| 2022-11-02 |
6.43 |
6.62 |
6.37 |
6.51 |
33.0M |
| 2022-11-01 |
6.43 |
6.44 |
6.31 |
6.43 |
24.2M |
| 2022-10-31 |
6.14 |
6.50 |
6.10 |
6.42 |
33.5M |
| 2022-10-28 |
6.30 |
6.42 |
6.09 |
6.15 |
19.3M |
| 2022-10-27 |
6.19 |
6.44 |
6.14 |
6.33 |
25.0M |
| 2022-10-26 |
5.90 |
6.20 |
5.90 |
6.17 |
20.1M |
| 2022-10-25 |
5.98 |
6.02 |
5.76 |
5.85 |
14.4M |
| 2022-10-24 |
6.14 |
6.22 |
5.96 |
5.97 |
13.7M |
| 2022-10-21 |
6.11 |
6.19 |
6.03 |
6.10 |
10.1M |
| 2022-10-20 |
6.08 |
6.23 |
6.06 |
6.12 |
12.9M |
| 2022-10-19 |
6.16 |
6.20 |
6.04 |
6.13 |
13.0M |
| 2022-10-18 |
6.18 |
6.20 |
6.10 |
6.14 |
12.5M |
| 2022-10-17 |
6.05 |
6.25 |
6.02 |
6.17 |
17.6M |
| 2022-10-14 |
5.99 |
6.13 |
5.98 |
6.09 |
15.4M |
| 2022-10-13 |
5.82 |
6.10 |
5.82 |
5.99 |
22.6M |
| 2022-10-12 |
5.58 |
5.85 |
5.54 |
5.84 |
11.5M |
| 2022-10-11 |
5.55 |
5.64 |
5.46 |
5.62 |
7.1M |
| 2022-10-10 |
5.58 |
5.59 |
5.47 |
5.55 |
7.8M |
| 2022-09-30 |
5.62 |
5.67 |
5.56 |
5.56 |
8.1M |
| 2022-09-29 |
5.71 |
5.77 |
5.60 |
5.62 |
8.9M |
| 2022-09-28 |
5.85 |
5.88 |
5.66 |
5.67 |
9.1M |
| 2022-09-27 |
5.77 |
5.89 |
5.71 |
5.89 |
9.3M |
| 2022-09-26 |
5.87 |
5.94 |
5.70 |
5.76 |
11.0M |
| 2022-09-23 |
6.12 |
6.12 |
5.91 |
5.96 |
9.3M |
| 2022-09-22 |
6.08 |
6.20 |
6.06 |
6.10 |
9.5M |
| 2022-09-21 |
6.00 |
6.15 |
5.86 |
6.11 |
11.4M |
| 2022-09-20 |
6.05 |
6.12 |
6.02 |
6.05 |
7.6M |
| 2022-09-19 |
6.16 |
6.21 |
5.92 |
6.02 |
15.0M |
| 2022-09-16 |
6.25 |
6.37 |
6.16 |
6.16 |
14.0M |
| 2022-09-15 |
6.37 |
6.40 |
6.17 |
6.24 |
14.9M |
| 2022-09-14 |
6.35 |
6.40 |
6.30 |
6.37 |
11.3M |
| 2022-09-13 |
6.52 |
6.65 |
6.45 |
6.47 |
13.1M |
| 2022-09-09 |
6.47 |
6.57 |
6.39 |
6.47 |
12.7M |
| 2022-09-08 |
6.56 |
6.59 |
6.44 |
6.44 |
18.0M |
| 2022-09-07 |
6.51 |
6.62 |
6.48 |
6.61 |
19.5M |
| 2022-09-06 |
6.47 |
6.55 |
6.41 |
6.55 |
12.6M |
| 2022-09-05 |
6.51 |
6.53 |
6.39 |
6.47 |
11.0M |
| 2022-09-02 |
6.38 |
6.53 |
6.32 |
6.53 |
13.7M |
| 2022-09-01 |
6.34 |
6.50 |
6.32 |
6.34 |
13.0M |
| 2022-08-31 |
6.54 |
6.56 |
6.33 |
6.35 |
16.3M |
| 2022-08-30 |
6.50 |
6.64 |
6.48 |
6.56 |
12.1M |
| 2022-08-29 |
6.41 |
6.56 |
6.37 |
6.55 |
12.9M |
| 2022-08-26 |
6.69 |
6.72 |
6.53 |
6.55 |
14.4M |
| 2022-08-25 |
6.75 |
6.82 |
6.58 |
6.66 |
16.5M |
| 2022-08-24 |
7.02 |
7.02 |
6.73 |
6.75 |
20.0M |
| 2022-08-23 |
6.96 |
7.05 |
6.91 |
7.00 |
13.9M |
| 2022-08-22 |
7.00 |
7.10 |
6.85 |
6.98 |
18.6M |
| 2022-08-19 |
7.10 |
7.20 |
7.01 |
7.02 |
23.3M |
| 2022-08-18 |
7.10 |
7.10 |
6.97 |
7.08 |
19.3M |
| 2022-08-17 |
7.14 |
7.17 |
7.04 |
7.12 |
16.3M |
| 2022-08-16 |
7.13 |
7.17 |
7.05 |
7.12 |
17.8M |
| 2022-08-15 |
7.19 |
7.25 |
7.05 |
7.09 |
23.6M |
| 2022-08-12 |
7.17 |
7.35 |
7.10 |
7.22 |
34.4M |
| 2022-08-11 |
7.13 |
7.18 |
7.09 |
7.13 |
18.6M |
| 2022-08-10 |
7.10 |
7.15 |
7.04 |
7.07 |
16.1M |
| 2022-08-09 |
7.10 |
7.21 |
7.06 |
7.14 |
17.2M |
| 2022-08-08 |
7.08 |
7.19 |
7.04 |
7.18 |
20.8M |
| 2022-08-05 |
7.01 |
7.18 |
7.00 |
7.14 |
29.6M |
| 2022-08-04 |
6.76 |
6.95 |
6.76 |
6.94 |
18.6M |
| 2022-08-03 |
6.65 |
6.95 |
6.65 |
6.74 |
33.2M |
| 2022-08-02 |
6.98 |
6.99 |
6.55 |
6.60 |
32.9M |
| 2022-08-01 |
6.93 |
7.10 |
6.92 |
7.04 |
25.1M |
| 2022-07-29 |
6.95 |
7.01 |
6.90 |
6.91 |
15.7M |
| 2022-07-28 |
7.02 |
7.08 |
6.93 |
6.95 |
21.2M |
| 2022-07-27 |
7.00 |
7.06 |
6.90 |
6.93 |
19.0M |
| 2022-07-26 |
6.84 |
7.05 |
6.78 |
7.05 |
29.1M |
| 2022-07-25 |
6.86 |
6.98 |
6.78 |
6.80 |
16.9M |
| 2022-07-22 |
6.93 |
6.96 |
6.74 |
6.84 |
19.8M |
| 2022-07-21 |
6.93 |
7.03 |
6.89 |
6.91 |
21.4M |
| 2022-07-20 |
6.98 |
7.00 |
6.82 |
6.94 |
35.3M |
| 2022-07-19 |
6.62 |
7.03 |
6.62 |
6.98 |
57.1M |
| 2022-07-18 |
6.30 |
6.56 |
6.27 |
6.51 |
18.0M |
| 2022-07-15 |
6.55 |
6.55 |
6.23 |
6.29 |
19.7M |
| 2022-07-14 |
6.52 |
6.64 |
6.46 |
6.52 |
10.6M |
| 2022-07-13 |
6.44 |
6.56 |
6.42 |
6.54 |
10.5M |
| 2022-07-12 |
6.58 |
6.58 |
6.43 |
6.43 |
12.7M |
| 2022-07-11 |
6.71 |
6.72 |
6.51 |
6.57 |
17.7M |
| 2022-07-08 |
6.69 |
6.82 |
6.65 |
6.73 |
15.7M |
| 2022-07-07 |
6.67 |
6.73 |
6.64 |
6.67 |
12.8M |
| 2022-07-06 |
6.74 |
6.75 |
6.59 |
6.68 |
16.8M |
| 2022-07-05 |
6.96 |
6.96 |
6.69 |
6.78 |
22.9M |
| 2022-07-04 |
6.91 |
7.00 |
6.85 |
6.99 |
20.8M |
| 2022-07-01 |
7.10 |
7.27 |
6.97 |
6.98 |
33.7M |
| 2022-06-30 |
6.91 |
7.04 |
6.87 |
7.00 |
32.0M |
| 2022-06-29 |
7.10 |
7.18 |
6.94 |
6.95 |
41.8M |
| 2022-06-28 |
6.88 |
7.36 |
6.86 |
7.19 |
74.8M |
| 2022-06-27 |
6.80 |
6.83 |
6.70 |
6.80 |
22.4M |
| 2022-06-24 |
6.81 |
6.93 |
6.76 |
6.78 |
26.5M |
| 2022-06-23 |
6.63 |
6.74 |
6.53 |
6.74 |
22.5M |
| 2022-06-22 |
6.80 |
6.83 |
6.58 |
6.58 |
23.6M |
| 2022-06-21 |
6.70 |
6.90 |
6.64 |
6.81 |
31.6M |
| 2022-06-20 |
6.68 |
6.77 |
6.64 |
6.70 |
18.8M |
| 2022-06-17 |
6.74 |
6.78 |
6.56 |
6.67 |
23.9M |
| 2022-06-16 |
6.68 |
6.84 |
6.61 |
6.75 |
28.2M |
| 2022-06-15 |
6.57 |
6.80 |
6.55 |
6.67 |
33.9M |
| 2022-06-14 |
6.55 |
6.57 |
6.27 |
6.56 |
26.2M |
| 2022-06-13 |
6.54 |
6.66 |
6.51 |
6.62 |
19.0M |
| 2022-06-10 |
6.47 |
6.62 |
6.45 |
6.60 |
16.8M |
| 2022-06-09 |
6.67 |
6.68 |
6.46 |
6.53 |
23.9M |
| 2022-06-08 |
6.68 |
6.82 |
6.54 |
6.72 |
27.2M |
| 2022-06-07 |
6.83 |
6.83 |
6.58 |
6.71 |
25.0M |
| 2022-06-06 |
6.67 |
6.79 |
6.66 |
6.76 |
26.6M |
| 2022-06-02 |
6.72 |
6.74 |
6.48 |
6.68 |
30.7M |
| 2022-06-01 |
6.56 |
6.71 |
6.51 |
6.71 |
32.0M |
| 2022-05-31 |
6.49 |
6.57 |
6.35 |
6.57 |
21.5M |
| 2022-05-30 |
6.56 |
6.64 |
6.47 |
6.53 |
21.0M |
| 2022-05-27 |
6.44 |
6.70 |
6.39 |
6.55 |
28.4M |
| 2022-05-26 |
6.40 |
6.47 |
6.26 |
6.42 |
15.8M |
| 2022-05-25 |
6.22 |
6.44 |
6.22 |
6.44 |
19.6M |
| 2022-05-24 |
6.68 |
6.68 |
6.17 |
6.18 |
25.4M |
| 2022-05-23 |
6.54 |
6.70 |
6.53 |
6.70 |
22.8M |
| 2022-05-20 |
6.48 |
6.57 |
6.44 |
6.53 |
16.8M |
| 2022-05-19 |
6.36 |
6.48 |
6.35 |
6.47 |
19.7M |
| 2022-05-18 |
6.56 |
6.66 |
6.45 |
6.49 |
31.2M |
| 2022-05-17 |
6.45 |
6.45 |
6.20 |
6.40 |
24.0M |
| 2022-05-16 |
6.40 |
6.56 |
6.31 |
6.50 |
26.5M |
| 2022-05-13 |
6.38 |
6.41 |
6.27 |
6.38 |
14.7M |
| 2022-05-12 |
6.30 |
6.45 |
6.25 |
6.39 |
19.7M |
| 2022-05-11 |
6.45 |
6.55 |
6.34 |
6.36 |
35.0M |
| 2022-05-10 |
6.16 |
6.44 |
6.13 |
6.42 |
24.0M |
| 2022-05-09 |
6.18 |
6.38 |
6.16 |
6.30 |
26.1M |
| 2022-05-06 |
6.00 |
6.37 |
5.91 |
6.20 |
34.6M |
| 2022-05-05 |
6.09 |
6.22 |
5.95 |
6.12 |
20.2M |
| 2022-04-29 |
5.87 |
6.13 |
5.86 |
6.08 |
23.0M |
| 2022-04-28 |
5.93 |
5.98 |
5.69 |
5.78 |
20.3M |
| 2022-04-27 |
5.69 |
6.03 |
5.60 |
6.02 |
24.9M |
| 2022-04-26 |
5.95 |
6.09 |
5.74 |
5.77 |
24.0M |
| 2022-04-25 |
6.41 |
6.41 |
5.91 |
5.92 |
27.5M |
| 2022-04-22 |
6.57 |
6.70 |
6.50 |
6.51 |
19.5M |
| 2022-04-21 |
6.96 |
7.13 |
6.66 |
6.68 |
27.3M |
| 2022-04-20 |
7.33 |
7.42 |
7.03 |
7.08 |
31.9M |
| 2022-04-19 |
7.05 |
7.18 |
7.01 |
7.12 |
14.1M |
| 2022-04-18 |
6.99 |
7.14 |
6.82 |
7.09 |
16.8M |
| 2022-04-15 |
7.24 |
7.28 |
6.91 |
7.02 |
26.0M |
| 2022-04-14 |
7.20 |
7.32 |
7.17 |
7.18 |
18.2M |
| 2022-04-13 |
7.45 |
7.50 |
7.11 |
7.13 |
24.1M |
| 2022-04-12 |
7.35 |
7.53 |
7.33 |
7.52 |
21.0M |
| 2022-04-11 |
7.68 |
7.76 |
7.26 |
7.34 |
31.6M |
| 2022-04-08 |
8.03 |
8.14 |
7.62 |
7.76 |
40.0M |
| 2022-04-07 |
8.44 |
8.52 |
8.06 |
8.09 |
37.3M |
| 2022-04-06 |
8.25 |
8.65 |
8.20 |
8.51 |
51.3M |
| 2022-04-01 |
8.20 |
8.44 |
8.16 |
8.17 |
35.7M |
| 2022-03-31 |
8.08 |
8.43 |
8.04 |
8.35 |
51.9M |
| 2022-03-30 |
8.13 |
8.20 |
7.98 |
8.14 |
28.5M |
| 2022-03-29 |
8.31 |
8.33 |
8.09 |
8.13 |
27.1M |
| 2022-03-28 |
8.06 |
8.40 |
8.02 |
8.32 |
29.9M |
| 2022-03-25 |
8.54 |
8.67 |
8.26 |
8.27 |
38.1M |
| 2022-03-24 |
8.71 |
8.71 |
8.23 |
8.26 |
47.5M |
| 2022-03-23 |
8.90 |
8.93 |
8.64 |
8.73 |
53.6M |
| 2022-03-22 |
8.59 |
9.15 |
8.52 |
9.11 |
75.2M |
| 2022-03-21 |
8.88 |
8.92 |
8.49 |
8.68 |
48.6M |
| 2022-03-18 |
8.62 |
8.91 |
8.60 |
8.89 |
43.0M |
| 2022-03-17 |
8.61 |
8.94 |
8.53 |
8.78 |
54.4M |
| 2022-03-16 |
8.47 |
8.66 |
8.18 |
8.60 |
44.6M |
| 2022-03-15 |
8.61 |
8.90 |
8.32 |
8.32 |
43.9M |
| 2022-03-14 |
8.94 |
9.18 |
8.73 |
8.73 |
36.1M |
| 2022-03-11 |
8.58 |
9.13 |
8.49 |
9.08 |
56.8M |
| 2022-03-10 |
9.13 |
9.17 |
8.85 |
8.86 |
48.2M |
| 2022-03-09 |
9.00 |
9.09 |
8.37 |
8.88 |
54.3M |
| 2022-03-08 |
9.41 |
9.44 |
8.98 |
9.02 |
45.9M |
| 2022-03-07 |
9.45 |
9.55 |
9.24 |
9.34 |
36.4M |
| 2022-03-04 |
9.80 |
9.90 |
9.47 |
9.51 |
48.2M |
| 2022-03-03 |
10.18 |
10.29 |
9.75 |
9.80 |
70.4M |
| 2022-03-02 |
10.16 |
10.47 |
10.05 |
10.17 |
73.0M |
| 2022-03-01 |
9.86 |
10.54 |
9.73 |
10.27 |
89.4M |
| 2022-02-28 |
9.92 |
10.29 |
9.39 |
10.02 |
78.9M |
| 2022-02-25 |
9.90 |
10.38 |
9.73 |
9.81 |
73.4M |
| 2022-02-24 |
10.70 |
10.88 |
9.50 |
9.71 |
121.6M |
| 2022-02-23 |
11.04 |
11.19 |
10.70 |
10.78 |
103.4M |
| 2022-02-22 |
10.65 |
11.85 |
10.58 |
11.10 |
139.1M |
| 2022-02-21 |
10.32 |
11.22 |
10.21 |
10.95 |
125.6M |
| 2022-02-18 |
9.98 |
10.39 |
9.91 |
10.30 |
78.3M |
| 2022-02-17 |
9.99 |
10.45 |
9.80 |
9.98 |
91.3M |
| 2022-02-16 |
10.96 |
11.20 |
10.22 |
10.35 |
102.4M |
| 2022-02-15 |
10.70 |
10.93 |
10.27 |
10.58 |
84.8M |
| 2022-02-14 |
10.56 |
11.38 |
10.36 |
10.81 |
118.2M |
| 2022-02-11 |
10.26 |
11.28 |
10.18 |
10.88 |
167.9M |
| 2022-02-10 |
10.36 |
10.59 |
10.05 |
10.26 |
120.7M |
| 2022-02-09 |
9.85 |
11.05 |
9.70 |
10.57 |
173.6M |
| 2022-02-08 |
9.14 |
9.70 |
8.80 |
9.62 |
112.0M |
| 2022-02-07 |
9.49 |
9.58 |
9.03 |
9.07 |
69.4M |
| 2022-01-28 |
9.32 |
9.48 |
9.12 |
9.13 |
84.4M |
| 2022-01-27 |
10.24 |
10.30 |
9.07 |
9.10 |
105.2M |
| 2022-01-26 |
11.39 |
11.55 |
9.87 |
10.23 |
127.8M |
| 2022-01-25 |
11.87 |
12.01 |
11.08 |
11.20 |
124.9M |
| 2022-01-24 |
11.31 |
12.45 |
11.28 |
12.28 |
149.1M |
| 2022-01-21 |
12.16 |
12.97 |
11.78 |
12.06 |
167.5M |
| 2022-01-20 |
12.69 |
12.94 |
12.07 |
12.27 |
202.3M |
| 2022-01-19 |
11.95 |
13.64 |
11.66 |
12.69 |
271.5M |
| 2022-01-18 |
10.94 |
12.10 |
10.58 |
12.10 |
258.8M |
| 2022-01-17 |
8.70 |
10.08 |
8.61 |
10.08 |
105.4M |
| 2022-01-14 |
8.20 |
8.53 |
8.16 |
8.40 |
45.4M |
| 2022-01-13 |
8.36 |
8.48 |
8.20 |
8.33 |
47.1M |
| 2022-01-12 |
8.18 |
8.45 |
8.09 |
8.24 |
35.5M |
| 2022-01-11 |
8.18 |
8.34 |
8.03 |
8.07 |
29.0M |
| 2022-01-10 |
8.09 |
8.26 |
7.85 |
8.16 |
34.6M |
| 2022-01-07 |
8.31 |
8.55 |
8.02 |
8.05 |
47.5M |
| 2022-01-06 |
8.19 |
8.37 |
8.18 |
8.24 |
32.9M |
| 2022-01-05 |
8.33 |
8.35 |
8.10 |
8.24 |
43.6M |
| 2022-01-04 |
7.89 |
8.35 |
7.83 |
8.24 |
56.0M |