| 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 |
11.54 |
11.75 |
11.52 |
11.53 |
5.9M |
| 2022-12-29 |
11.39 |
11.72 |
11.31 |
11.47 |
8.2M |
| 2022-12-28 |
11.56 |
11.69 |
11.35 |
11.45 |
5.4M |
| 2022-12-27 |
11.77 |
11.79 |
11.33 |
11.52 |
7.4M |
| 2022-12-26 |
11.20 |
11.65 |
11.12 |
11.55 |
9.2M |
| 2022-12-23 |
10.81 |
11.29 |
10.81 |
11.12 |
5.9M |
| 2022-12-22 |
11.02 |
11.22 |
10.79 |
10.90 |
5.8M |
| 2022-12-21 |
10.89 |
11.09 |
10.75 |
10.88 |
6.2M |
| 2022-12-20 |
11.19 |
11.35 |
10.92 |
10.92 |
5.1M |
| 2022-12-19 |
11.46 |
11.62 |
11.17 |
11.21 |
5.9M |
| 2022-12-16 |
11.27 |
11.61 |
11.27 |
11.50 |
7.7M |
| 2022-12-15 |
11.54 |
11.77 |
11.45 |
11.45 |
9.6M |
| 2022-12-14 |
11.35 |
11.84 |
11.16 |
11.69 |
19.2M |
| 2022-12-13 |
11.35 |
11.61 |
11.14 |
11.19 |
10.1M |
| 2022-12-12 |
11.38 |
11.72 |
11.29 |
11.39 |
8.5M |
| 2022-12-09 |
11.49 |
11.59 |
11.29 |
11.41 |
8.4M |
| 2022-12-08 |
11.85 |
11.89 |
11.33 |
11.58 |
16.7M |
| 2022-12-07 |
11.65 |
12.15 |
11.55 |
11.83 |
16.3M |
| 2022-12-06 |
11.48 |
12.00 |
11.39 |
11.71 |
15.5M |
| 2022-12-05 |
11.65 |
11.88 |
11.35 |
11.52 |
16.5M |
| 2022-12-02 |
11.71 |
11.88 |
11.43 |
11.49 |
13.2M |
| 2022-12-01 |
11.72 |
11.92 |
11.40 |
11.69 |
21.5M |
| 2022-11-30 |
11.12 |
11.62 |
11.12 |
11.42 |
24.6M |
| 2022-11-29 |
10.46 |
11.51 |
10.42 |
11.51 |
28.7M |
| 2022-11-28 |
10.33 |
10.47 |
10.22 |
10.46 |
7.3M |
| 2022-11-25 |
10.62 |
10.72 |
10.41 |
10.47 |
7.6M |
| 2022-11-24 |
10.89 |
10.97 |
10.62 |
10.69 |
9.8M |
| 2022-11-23 |
10.91 |
11.02 |
10.69 |
10.91 |
9.9M |
| 2022-11-22 |
11.31 |
11.56 |
10.85 |
10.92 |
24.2M |
| 2022-11-21 |
12.00 |
12.09 |
11.25 |
11.41 |
18.9M |
| 2022-11-18 |
12.33 |
12.55 |
12.01 |
12.09 |
19.1M |
| 2022-11-17 |
11.89 |
12.51 |
11.68 |
12.35 |
16.7M |
| 2022-11-16 |
11.52 |
12.15 |
11.50 |
12.07 |
16.5M |
| 2022-11-15 |
11.44 |
12.05 |
11.39 |
11.65 |
16.5M |
| 2022-11-14 |
11.92 |
12.04 |
11.42 |
11.47 |
20.0M |
| 2022-11-11 |
12.42 |
12.81 |
11.92 |
12.04 |
49.0M |
| 2022-11-10 |
10.92 |
12.08 |
10.81 |
11.65 |
29.3M |
| 2022-11-09 |
10.95 |
11.30 |
10.73 |
11.00 |
17.0M |
| 2022-11-08 |
11.19 |
11.30 |
10.83 |
10.93 |
22.1M |
| 2022-11-07 |
11.50 |
11.50 |
11.13 |
11.31 |
26.9M |
| 2022-11-04 |
10.52 |
11.56 |
10.44 |
11.56 |
32.8M |
| 2022-11-03 |
11.34 |
11.38 |
10.36 |
10.51 |
24.4M |
| 2022-11-02 |
10.55 |
11.53 |
10.27 |
11.44 |
39.4M |
| 2022-11-01 |
9.72 |
10.54 |
9.64 |
10.52 |
17.0M |
| 2022-10-31 |
9.52 |
9.95 |
9.50 |
9.72 |
10.9M |
| 2022-10-28 |
10.02 |
10.27 |
9.61 |
9.74 |
10.5M |
| 2022-10-27 |
9.96 |
10.21 |
9.76 |
10.15 |
11.3M |
| 2022-10-26 |
9.24 |
9.96 |
9.24 |
9.87 |
17.4M |
| 2022-10-25 |
9.31 |
9.52 |
9.18 |
9.31 |
7.6M |
| 2022-10-24 |
9.58 |
9.84 |
9.32 |
9.40 |
7.0M |
| 2022-10-21 |
9.43 |
9.70 |
9.32 |
9.58 |
6.6M |
| 2022-10-20 |
9.25 |
9.65 |
9.12 |
9.44 |
9.9M |
| 2022-10-19 |
9.39 |
9.45 |
9.16 |
9.27 |
5.9M |
| 2022-10-18 |
9.31 |
9.49 |
9.26 |
9.38 |
8.5M |
| 2022-10-17 |
9.04 |
9.46 |
9.00 |
9.35 |
10.2M |
| 2022-10-14 |
9.22 |
9.32 |
9.10 |
9.16 |
11.7M |
| 2022-10-13 |
9.08 |
9.29 |
9.00 |
9.18 |
11.6M |
| 2022-10-12 |
8.81 |
9.14 |
8.64 |
9.08 |
10.5M |
| 2022-10-11 |
8.93 |
8.99 |
8.63 |
8.78 |
8.4M |
| 2022-10-10 |
9.51 |
9.52 |
8.93 |
8.95 |
9.3M |
| 2022-09-30 |
9.53 |
9.65 |
9.42 |
9.52 |
5.5M |
| 2022-09-29 |
9.68 |
9.85 |
9.46 |
9.53 |
6.3M |
| 2022-09-28 |
9.85 |
10.12 |
9.50 |
9.52 |
10.0M |
| 2022-09-27 |
9.72 |
10.00 |
9.48 |
9.92 |
12.1M |
| 2022-09-26 |
10.01 |
10.04 |
9.71 |
9.72 |
6.9M |
| 2022-09-23 |
10.46 |
10.59 |
10.01 |
10.07 |
6.8M |
| 2022-09-22 |
10.43 |
10.73 |
10.39 |
10.41 |
7.1M |
| 2022-09-21 |
10.14 |
10.64 |
9.94 |
10.52 |
9.8M |
| 2022-09-20 |
10.54 |
10.59 |
10.08 |
10.17 |
7.8M |
| 2022-09-19 |
10.71 |
10.71 |
10.31 |
10.49 |
10.3M |
| 2022-09-16 |
10.90 |
11.12 |
10.62 |
10.71 |
9.9M |
| 2022-09-15 |
11.14 |
11.14 |
10.77 |
10.89 |
8.7M |
| 2022-09-14 |
10.58 |
11.15 |
10.54 |
11.15 |
10.9M |
| 2022-09-13 |
11.02 |
11.18 |
10.70 |
10.75 |
7.7M |
| 2022-09-09 |
10.90 |
11.15 |
10.81 |
11.00 |
8.5M |
| 2022-09-08 |
10.61 |
10.95 |
10.49 |
10.90 |
11.9M |
| 2022-09-07 |
10.52 |
10.65 |
10.32 |
10.56 |
7.8M |
| 2022-09-06 |
10.54 |
10.85 |
10.39 |
10.60 |
13.3M |
| 2022-09-05 |
10.25 |
10.39 |
10.00 |
10.09 |
5.5M |
| 2022-09-02 |
10.32 |
10.60 |
10.31 |
10.33 |
9.1M |
| 2022-09-01 |
10.00 |
10.46 |
9.93 |
10.42 |
12.9M |
| 2022-08-31 |
9.70 |
10.06 |
9.62 |
10.02 |
8.9M |
| 2022-08-30 |
9.75 |
9.90 |
9.66 |
9.79 |
3.9M |
| 2022-08-29 |
9.52 |
9.81 |
9.45 |
9.77 |
5.3M |
| 2022-08-26 |
9.57 |
9.65 |
9.54 |
9.58 |
3.6M |
| 2022-08-25 |
9.73 |
9.81 |
9.43 |
9.55 |
6.9M |
| 2022-08-24 |
10.03 |
10.05 |
9.73 |
9.73 |
6.7M |
| 2022-08-23 |
10.10 |
10.13 |
10.02 |
10.06 |
3.1M |
| 2022-08-22 |
9.92 |
10.15 |
9.69 |
10.13 |
6.3M |
| 2022-08-19 |
10.02 |
10.29 |
9.91 |
9.93 |
8.3M |
| 2022-08-18 |
10.19 |
10.20 |
9.96 |
10.02 |
6.8M |
| 2022-08-17 |
10.21 |
10.23 |
10.02 |
10.18 |
7.1M |
| 2022-08-16 |
10.44 |
10.49 |
10.15 |
10.19 |
9.8M |
| 2022-08-15 |
10.63 |
10.63 |
10.40 |
10.43 |
6.1M |
| 2022-08-12 |
10.60 |
10.89 |
10.42 |
10.65 |
8.5M |
| 2022-08-11 |
10.51 |
10.64 |
10.44 |
10.58 |
5.9M |
| 2022-08-10 |
10.65 |
10.67 |
10.39 |
10.43 |
6.1M |
| 2022-08-09 |
10.76 |
10.87 |
10.52 |
10.62 |
5.3M |
| 2022-08-08 |
10.65 |
10.88 |
10.56 |
10.82 |
5.6M |
| 2022-08-05 |
10.27 |
10.73 |
10.10 |
10.71 |
10.1M |
| 2022-08-04 |
10.30 |
10.37 |
10.00 |
10.20 |
4.1M |
| 2022-08-03 |
10.22 |
10.50 |
10.20 |
10.22 |
6.8M |
| 2022-08-02 |
10.77 |
10.77 |
9.92 |
10.35 |
14.0M |
| 2022-08-01 |
10.95 |
10.95 |
10.79 |
10.80 |
5.2M |
| 2022-07-29 |
10.99 |
11.02 |
10.86 |
10.95 |
4.7M |
| 2022-07-28 |
11.08 |
11.08 |
10.91 |
10.99 |
7.0M |
| 2022-07-27 |
11.38 |
11.42 |
10.86 |
11.10 |
13.0M |
| 2022-07-26 |
11.05 |
11.62 |
10.89 |
11.38 |
14.8M |
| 2022-07-25 |
10.82 |
10.88 |
10.69 |
10.82 |
4.2M |
| 2022-07-22 |
11.05 |
11.14 |
10.72 |
10.82 |
8.8M |
| 2022-07-21 |
11.29 |
11.42 |
11.04 |
11.05 |
6.4M |
| 2022-07-20 |
11.14 |
11.53 |
11.14 |
11.29 |
8.6M |
| 2022-07-19 |
10.99 |
11.31 |
10.90 |
11.13 |
4.9M |
| 2022-07-18 |
10.81 |
11.20 |
10.72 |
11.00 |
5.5M |
| 2022-07-15 |
11.11 |
11.29 |
10.78 |
10.80 |
9.5M |
| 2022-07-14 |
10.98 |
11.36 |
10.86 |
11.14 |
5.9M |
| 2022-07-13 |
10.95 |
11.05 |
10.85 |
11.00 |
4.0M |
| 2022-07-12 |
11.00 |
11.03 |
10.79 |
10.95 |
3.9M |
| 2022-07-11 |
10.95 |
11.06 |
10.72 |
10.95 |
6.5M |
| 2022-07-08 |
11.15 |
11.20 |
10.98 |
10.98 |
6.8M |
| 2022-07-07 |
11.29 |
11.42 |
10.99 |
11.07 |
7.7M |
| 2022-07-06 |
11.39 |
11.55 |
11.19 |
11.39 |
5.6M |
| 2022-07-05 |
11.60 |
11.70 |
11.24 |
11.36 |
7.9M |
| 2022-07-04 |
11.60 |
11.75 |
11.25 |
11.65 |
8.2M |
| 2022-07-01 |
12.04 |
12.15 |
11.39 |
11.55 |
17.7M |
| 2022-06-30 |
12.59 |
12.69 |
11.74 |
12.21 |
30.6M |
| 2022-06-29 |
12.15 |
13.01 |
11.92 |
12.59 |
43.5M |
| 2022-06-28 |
11.60 |
11.85 |
11.22 |
11.82 |
12.3M |
| 2022-06-27 |
11.95 |
11.99 |
11.45 |
11.59 |
14.1M |
| 2022-06-24 |
10.96 |
11.94 |
10.91 |
11.73 |
18.3M |
| 2022-06-23 |
10.66 |
10.92 |
10.52 |
10.89 |
8.2M |
| 2022-06-22 |
11.14 |
11.14 |
10.60 |
10.65 |
8.7M |
| 2022-06-21 |
11.24 |
11.39 |
11.00 |
11.15 |
6.1M |
| 2022-06-20 |
11.37 |
11.57 |
11.23 |
11.29 |
5.0M |
| 2022-06-17 |
11.18 |
11.43 |
10.81 |
11.30 |
8.3M |
| 2022-06-16 |
11.42 |
11.60 |
11.15 |
11.25 |
8.1M |
| 2022-06-15 |
11.09 |
11.75 |
11.04 |
11.46 |
10.8M |
| 2022-06-14 |
11.22 |
11.22 |
10.73 |
11.06 |
9.4M |
| 2022-06-13 |
11.39 |
11.53 |
11.15 |
11.34 |
6.5M |
| 2022-06-10 |
11.82 |
11.82 |
11.38 |
11.58 |
8.7M |
| 2022-06-09 |
11.89 |
11.97 |
11.51 |
11.63 |
6.0M |
| 2022-06-08 |
11.58 |
11.98 |
11.46 |
11.84 |
9.5M |
| 2022-06-07 |
11.57 |
11.57 |
11.27 |
11.46 |
5.4M |
| 2022-06-06 |
11.02 |
11.59 |
10.92 |
11.48 |
8.2M |
| 2022-06-02 |
10.91 |
11.18 |
10.81 |
11.10 |
6.2M |
| 2022-06-01 |
11.37 |
11.37 |
10.88 |
10.91 |
7.0M |
| 2022-05-31 |
11.20 |
11.35 |
11.00 |
11.28 |
8.7M |
| 2022-05-30 |
10.56 |
11.26 |
10.51 |
11.20 |
11.7M |
| 2022-05-27 |
10.59 |
10.84 |
10.42 |
10.52 |
5.9M |
| 2022-05-26 |
10.28 |
10.69 |
10.12 |
10.59 |
7.8M |
| 2022-05-25 |
9.86 |
10.34 |
9.83 |
10.22 |
5.0M |
| 2022-05-24 |
10.45 |
10.45 |
9.85 |
9.85 |
7.6M |
| 2022-05-23 |
10.70 |
10.70 |
10.32 |
10.45 |
4.9M |
| 2022-05-20 |
10.48 |
10.92 |
10.44 |
10.60 |
7.6M |
| 2022-05-19 |
10.58 |
10.58 |
10.29 |
10.50 |
4.4M |
| 2022-05-18 |
10.84 |
10.92 |
10.48 |
10.53 |
7.3M |
| 2022-05-17 |
10.82 |
10.87 |
10.63 |
10.72 |
3.9M |
| 2022-05-16 |
10.97 |
11.02 |
10.61 |
10.82 |
5.3M |
| 2022-05-13 |
11.10 |
11.17 |
10.74 |
10.78 |
6.0M |
| 2022-05-12 |
10.89 |
11.12 |
10.76 |
11.10 |
7.6M |
| 2022-05-11 |
10.30 |
11.24 |
10.14 |
10.98 |
14.6M |
| 2022-05-10 |
9.67 |
10.32 |
9.62 |
10.28 |
10.6M |
| 2022-05-09 |
9.67 |
9.78 |
9.52 |
9.74 |
3.6M |
| 2022-05-06 |
9.66 |
9.87 |
9.47 |
9.67 |
5.2M |
| 2022-05-05 |
9.80 |
10.26 |
9.65 |
9.74 |
9.3M |
| 2022-04-29 |
9.07 |
9.84 |
8.96 |
9.84 |
10.0M |
| 2022-04-28 |
8.97 |
9.09 |
8.74 |
8.94 |
4.7M |
| 2022-04-27 |
8.65 |
9.09 |
8.51 |
9.07 |
5.5M |
| 2022-04-26 |
9.03 |
9.20 |
8.70 |
8.71 |
5.8M |
| 2022-04-25 |
9.56 |
9.58 |
9.01 |
9.01 |
7.0M |
| 2022-04-22 |
9.73 |
9.77 |
9.45 |
9.59 |
5.1M |
| 2022-04-21 |
9.95 |
10.16 |
9.69 |
9.73 |
5.5M |
| 2022-04-20 |
10.21 |
10.33 |
9.96 |
9.97 |
4.9M |
| 2022-04-19 |
10.18 |
10.76 |
10.04 |
10.14 |
9.3M |
| 2022-04-18 |
10.04 |
10.23 |
9.73 |
10.18 |
4.8M |
| 2022-04-15 |
10.23 |
10.23 |
9.92 |
10.02 |
4.5M |
| 2022-04-14 |
10.36 |
10.43 |
10.15 |
10.24 |
5.0M |
| 2022-04-13 |
13.87 |
13.87 |
13.32 |
13.39 |
2.9M |
| 2022-04-12 |
13.35 |
13.80 |
13.00 |
13.79 |
4.2M |
| 2022-04-11 |
13.71 |
13.85 |
13.21 |
13.23 |
5.0M |
| 2022-04-08 |
13.77 |
14.00 |
13.49 |
13.75 |
2.9M |
| 2022-04-07 |
14.14 |
14.31 |
13.79 |
13.79 |
3.7M |
| 2022-04-06 |
14.71 |
14.80 |
14.16 |
14.26 |
5.8M |
| 2022-04-01 |
14.14 |
14.99 |
14.09 |
14.70 |
6.9M |
| 2022-03-31 |
14.71 |
14.71 |
14.17 |
14.21 |
4.3M |
| 2022-03-30 |
14.14 |
14.72 |
14.12 |
14.71 |
4.0M |
| 2022-03-29 |
14.37 |
14.54 |
13.96 |
14.00 |
4.4M |
| 2022-03-28 |
14.54 |
14.69 |
14.19 |
14.43 |
4.7M |
| 2022-03-25 |
15.14 |
15.14 |
14.50 |
14.58 |
3.3M |
| 2022-03-24 |
15.03 |
15.06 |
14.65 |
14.84 |
4.5M |
| 2022-03-23 |
15.36 |
15.46 |
15.07 |
15.19 |
3.6M |
| 2022-03-22 |
15.55 |
15.57 |
15.22 |
15.41 |
3.2M |
| 2022-03-21 |
15.63 |
15.93 |
15.15 |
15.54 |
6.7M |
| 2022-03-18 |
15.89 |
16.07 |
15.44 |
15.66 |
4.3M |
| 2022-03-17 |
15.49 |
16.13 |
15.06 |
15.88 |
9.1M |
| 2022-03-16 |
14.85 |
15.21 |
14.16 |
15.06 |
7.2M |
| 2022-03-15 |
15.13 |
15.40 |
14.64 |
14.71 |
6.0M |
| 2022-03-14 |
15.69 |
15.71 |
15.14 |
15.14 |
4.4M |
| 2022-03-11 |
15.61 |
15.85 |
15.09 |
15.69 |
4.2M |
| 2022-03-10 |
15.59 |
16.02 |
15.41 |
15.70 |
6.2M |
| 2022-03-09 |
15.14 |
15.44 |
14.75 |
15.38 |
7.3M |
| 2022-03-08 |
15.61 |
15.86 |
15.14 |
15.14 |
5.4M |
| 2022-03-07 |
16.16 |
16.16 |
15.55 |
15.66 |
4.1M |
| 2022-03-04 |
16.36 |
16.59 |
16.04 |
16.26 |
5.3M |
| 2022-03-03 |
16.84 |
16.86 |
16.41 |
16.48 |
3.1M |
| 2022-03-02 |
16.79 |
16.90 |
16.66 |
16.69 |
3.6M |
| 2022-03-01 |
16.86 |
17.24 |
16.86 |
16.90 |
2.9M |
| 2022-02-28 |
16.88 |
17.23 |
16.88 |
17.10 |
3.9M |
| 2022-02-25 |
16.61 |
17.14 |
16.61 |
16.93 |
6.2M |
| 2022-02-24 |
17.32 |
17.37 |
16.30 |
16.60 |
12.8M |
| 2022-02-23 |
17.37 |
17.66 |
17.26 |
17.49 |
7.3M |
| 2022-02-22 |
17.86 |
17.89 |
17.11 |
17.43 |
7.3M |
| 2022-02-21 |
17.90 |
18.16 |
17.84 |
17.98 |
4.1M |
| 2022-02-18 |
17.68 |
18.11 |
17.51 |
17.96 |
4.2M |
| 2022-02-17 |
18.18 |
18.26 |
17.57 |
17.68 |
6.4M |
| 2022-02-16 |
18.43 |
18.60 |
18.04 |
18.18 |
5.8M |
| 2022-02-15 |
17.56 |
18.51 |
17.51 |
18.34 |
10.3M |
| 2022-02-14 |
18.02 |
18.13 |
17.39 |
17.50 |
7.5M |
| 2022-02-11 |
18.57 |
18.64 |
18.02 |
18.13 |
7.1M |
| 2022-02-10 |
20.03 |
20.18 |
18.21 |
18.81 |
15.9M |
| 2022-02-09 |
20.70 |
21.11 |
19.86 |
20.21 |
9.6M |
| 2022-02-08 |
22.53 |
22.53 |
20.21 |
20.54 |
11.2M |
| 2022-02-07 |
21.16 |
22.81 |
21.16 |
22.32 |
11.8M |
| 2022-01-28 |
23.09 |
23.23 |
22.29 |
22.59 |
6.6M |
| 2022-01-27 |
23.03 |
23.81 |
22.21 |
22.55 |
12.3M |
| 2022-01-26 |
23.33 |
23.38 |
22.15 |
22.69 |
9.5M |
| 2022-01-25 |
23.43 |
23.93 |
22.93 |
23.58 |
10.3M |
| 2022-01-24 |
21.11 |
23.38 |
20.89 |
23.38 |
15.5M |
| 2022-01-21 |
21.20 |
21.92 |
20.86 |
21.25 |
9.1M |
| 2022-01-20 |
20.01 |
21.50 |
19.76 |
21.06 |
12.0M |
| 2022-01-19 |
19.71 |
20.11 |
19.65 |
19.93 |
2.8M |
| 2022-01-18 |
19.87 |
20.13 |
19.69 |
19.84 |
3.5M |
| 2022-01-17 |
19.13 |
19.99 |
19.13 |
19.93 |
6.1M |
| 2022-01-14 |
19.29 |
19.55 |
19.00 |
19.26 |
3.3M |
| 2022-01-13 |
19.56 |
19.73 |
19.26 |
19.43 |
2.3M |
| 2022-01-12 |
19.16 |
19.88 |
19.16 |
19.57 |
4.6M |
| 2022-01-11 |
19.18 |
19.47 |
19.05 |
19.16 |
5.1M |
| 2022-01-10 |
19.14 |
19.39 |
18.54 |
19.20 |
4.3M |
| 2022-01-07 |
19.34 |
19.68 |
18.99 |
19.13 |
4.7M |
| 2022-01-06 |
19.44 |
19.69 |
19.23 |
19.45 |
6.7M |
| 2022-01-05 |
20.53 |
20.56 |
19.54 |
19.55 |
7.4M |
| 2022-01-04 |
20.83 |
20.83 |
19.74 |
20.43 |
7.3M |