| 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 |
| 2021-12-31 |
11.47 |
11.65 |
11.47 |
11.53 |
2.3M |
| 2021-12-30 |
11.50 |
11.64 |
11.46 |
11.47 |
2.4M |
| 2021-12-29 |
11.49 |
11.58 |
11.23 |
11.50 |
2.8M |
| 2021-12-28 |
11.43 |
11.52 |
11.36 |
11.47 |
2.1M |
| 2021-12-27 |
11.28 |
11.45 |
11.21 |
11.43 |
2.9M |
| 2021-12-24 |
12.02 |
12.05 |
11.27 |
11.28 |
6.8M |
| 2021-12-23 |
12.12 |
12.42 |
11.86 |
11.95 |
7.4M |
| 2021-12-22 |
12.50 |
12.99 |
12.20 |
12.26 |
11.0M |
| 2021-12-21 |
11.86 |
12.36 |
11.86 |
12.32 |
6.7M |
| 2021-12-20 |
12.03 |
12.19 |
11.81 |
11.90 |
4.9M |
| 2021-12-17 |
12.54 |
12.58 |
12.05 |
12.06 |
8.4M |
| 2021-12-16 |
11.94 |
12.42 |
11.88 |
12.38 |
11.6M |
| 2021-12-15 |
11.67 |
12.22 |
11.65 |
12.05 |
9.7M |
| 2021-12-14 |
11.50 |
11.73 |
11.45 |
11.70 |
4.6M |
| 2021-12-13 |
11.60 |
11.66 |
11.44 |
11.50 |
3.7M |
| 2021-12-10 |
11.21 |
11.74 |
11.21 |
11.68 |
6.7M |
| 2021-12-09 |
11.22 |
11.30 |
11.14 |
11.25 |
3.1M |
| 2021-12-08 |
11.20 |
11.33 |
11.11 |
11.24 |
2.7M |
| 2021-12-07 |
11.13 |
11.28 |
10.94 |
11.15 |
4.0M |
| 2021-12-06 |
11.92 |
11.92 |
11.09 |
11.13 |
9.8M |
| 2021-12-03 |
12.18 |
12.33 |
11.85 |
11.94 |
7.4M |
| 2021-12-02 |
12.06 |
12.49 |
11.93 |
12.17 |
12.5M |
| 2021-12-01 |
11.77 |
12.21 |
11.72 |
12.13 |
9.3M |
| 2021-11-30 |
11.63 |
12.33 |
11.60 |
11.87 |
9.1M |
| 2021-11-29 |
11.46 |
11.89 |
11.41 |
11.54 |
4.1M |
| 2021-11-26 |
11.88 |
12.17 |
11.69 |
11.70 |
7.0M |
| 2021-11-25 |
11.84 |
12.07 |
11.60 |
11.90 |
8.4M |
| 2021-11-24 |
11.40 |
11.86 |
11.36 |
11.83 |
6.8M |
| 2021-11-23 |
11.48 |
11.59 |
11.38 |
11.43 |
3.2M |
| 2021-11-22 |
11.69 |
11.69 |
11.45 |
11.50 |
3.0M |
| 2021-11-19 |
11.40 |
11.68 |
11.27 |
11.57 |
4.7M |
| 2021-11-18 |
11.45 |
11.64 |
11.30 |
11.31 |
4.4M |
| 2021-11-17 |
11.33 |
11.58 |
11.33 |
11.42 |
4.3M |
| 2021-11-16 |
11.95 |
12.18 |
11.33 |
11.39 |
7.8M |
| 2021-11-15 |
11.36 |
11.84 |
11.35 |
11.83 |
8.7M |
| 2021-11-12 |
11.07 |
11.55 |
11.01 |
11.45 |
7.5M |
| 2021-11-11 |
10.84 |
11.25 |
10.84 |
11.11 |
5.3M |
| 2021-11-10 |
10.87 |
10.93 |
10.71 |
10.91 |
3.3M |
| 2021-11-09 |
10.82 |
10.94 |
10.74 |
10.93 |
2.8M |
| 2021-11-08 |
10.62 |
10.82 |
10.58 |
10.75 |
2.4M |
| 2021-11-05 |
10.55 |
10.77 |
10.47 |
10.62 |
3.2M |
| 2021-11-04 |
10.45 |
10.60 |
10.43 |
10.54 |
2.7M |
| 2021-11-03 |
10.38 |
10.47 |
10.32 |
10.44 |
2.7M |
| 2021-11-02 |
10.74 |
10.97 |
10.28 |
10.37 |
4.7M |
| 2021-11-01 |
10.79 |
10.96 |
10.55 |
10.86 |
3.5M |
| 2021-10-29 |
10.72 |
10.97 |
10.70 |
10.84 |
2.8M |
| 2021-10-28 |
11.36 |
11.36 |
10.68 |
10.69 |
4.6M |
| 2021-10-27 |
11.60 |
11.70 |
10.81 |
11.36 |
7.2M |
| 2021-10-26 |
11.38 |
11.66 |
11.27 |
11.63 |
5.5M |
| 2021-10-25 |
11.33 |
11.50 |
11.25 |
11.44 |
3.6M |
| 2021-10-22 |
11.29 |
11.53 |
11.22 |
11.41 |
3.7M |
| 2021-10-21 |
11.38 |
11.44 |
11.16 |
11.27 |
4.1M |
| 2021-10-20 |
11.44 |
11.62 |
11.36 |
11.43 |
3.3M |
| 2021-10-19 |
11.63 |
11.77 |
11.43 |
11.46 |
4.7M |
| 2021-10-18 |
11.65 |
11.86 |
11.62 |
11.71 |
3.5M |
| 2021-10-15 |
11.80 |
11.98 |
11.37 |
11.80 |
6.7M |
| 2021-10-14 |
11.95 |
12.06 |
11.76 |
11.86 |
6.0M |
| 2021-10-13 |
11.64 |
12.25 |
11.56 |
12.10 |
10.2M |
| 2021-10-12 |
11.50 |
11.89 |
11.31 |
11.72 |
7.0M |
| 2021-10-11 |
11.57 |
11.70 |
11.38 |
11.45 |
5.1M |
| 2021-10-08 |
11.22 |
11.37 |
11.16 |
11.37 |
4.2M |
| 2021-09-30 |
11.12 |
11.30 |
11.08 |
11.12 |
4.1M |
| 2021-09-29 |
11.50 |
11.64 |
11.05 |
11.10 |
6.0M |
| 2021-09-28 |
11.73 |
11.73 |
11.48 |
11.60 |
3.9M |
| 2021-09-27 |
11.70 |
11.90 |
11.44 |
11.74 |
6.7M |
| 2021-09-24 |
12.16 |
12.22 |
11.61 |
11.70 |
9.0M |
| 2021-09-23 |
12.19 |
12.48 |
12.10 |
12.23 |
6.9M |
| 2021-09-22 |
12.40 |
12.69 |
12.03 |
12.19 |
10.7M |
| 2021-09-17 |
12.80 |
13.24 |
12.80 |
12.95 |
10.4M |
| 2021-09-16 |
12.71 |
13.17 |
12.63 |
12.78 |
11.3M |
| 2021-09-15 |
12.86 |
12.99 |
12.66 |
12.80 |
11.6M |
| 2021-09-14 |
12.65 |
13.14 |
12.64 |
13.14 |
14.6M |
| 2021-09-13 |
12.91 |
13.03 |
12.61 |
12.74 |
12.4M |
| 2021-09-10 |
13.01 |
13.50 |
12.77 |
13.10 |
17.0M |
| 2021-09-09 |
13.41 |
13.71 |
13.05 |
13.13 |
22.3M |
| 2021-09-08 |
13.55 |
14.39 |
13.41 |
13.85 |
30.9M |
| 2021-09-07 |
15.50 |
16.66 |
14.70 |
14.82 |
42.6M |