| 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 |
11.92 |
12.02 |
11.80 |
12.00 |
1.6M |
| 2021-12-30 |
11.88 |
11.88 |
11.64 |
11.74 |
1.4M |
| 2021-12-29 |
12.52 |
12.52 |
11.82 |
11.96 |
1.6M |
| 2021-12-28 |
12.88 |
12.96 |
12.26 |
12.38 |
5.5M |
| 2021-12-24 |
12.70 |
12.88 |
12.36 |
12.70 |
2.5M |
| 2021-12-23 |
11.74 |
12.74 |
11.74 |
12.60 |
6.7M |
| 2021-12-22 |
11.32 |
11.80 |
11.30 |
11.68 |
3.7M |
| 2021-12-21 |
10.90 |
11.44 |
10.90 |
11.32 |
5.5M |
| 2021-12-20 |
11.62 |
11.72 |
10.88 |
11.00 |
6.9M |
| 2021-12-17 |
12.52 |
12.52 |
11.56 |
11.64 |
7.7M |
| 2021-12-16 |
12.10 |
12.66 |
11.50 |
12.50 |
8.7M |
| 2021-12-15 |
12.16 |
12.62 |
11.88 |
12.08 |
5.9M |
| 2021-12-14 |
12.56 |
13.08 |
12.06 |
12.24 |
14.8M |
| 2021-12-13 |
10.84 |
13.50 |
10.78 |
12.66 |
25.6M |
| 2021-12-10 |
11.06 |
11.16 |
10.64 |
10.74 |
5.1M |
| 2021-12-09 |
12.00 |
12.26 |
11.18 |
11.26 |
7.9M |
| 2021-12-08 |
11.74 |
12.14 |
11.74 |
12.00 |
2.9M |
| 2021-12-07 |
11.60 |
12.02 |
11.60 |
11.80 |
3.8M |
| 2021-12-06 |
11.54 |
12.18 |
11.52 |
11.60 |
2.0M |
| 2021-12-03 |
12.02 |
12.02 |
11.60 |
11.76 |
4.4M |
| 2021-12-02 |
11.92 |
12.24 |
11.46 |
11.98 |
8.4M |
| 2021-12-01 |
11.56 |
12.10 |
11.36 |
12.02 |
5.2M |
| 2021-11-30 |
11.78 |
11.78 |
11.22 |
11.56 |
5.7M |
| 2021-11-29 |
11.56 |
11.74 |
11.34 |
11.68 |
2.1M |
| 2021-11-26 |
11.92 |
12.02 |
11.48 |
11.56 |
1.7M |
| 2021-11-25 |
11.88 |
12.06 |
11.82 |
11.92 |
0.9M |
| 2021-11-24 |
12.18 |
12.22 |
11.90 |
11.98 |
1.1M |
| 2021-11-23 |
11.62 |
12.50 |
11.58 |
12.18 |
4.2M |
| 2021-11-22 |
11.40 |
12.04 |
11.40 |
11.70 |
2.3M |
| 2021-11-19 |
11.00 |
11.86 |
10.84 |
11.68 |
4.3M |
| 2021-11-18 |
11.40 |
11.50 |
11.16 |
11.26 |
2.1M |
| 2021-11-17 |
11.42 |
11.70 |
11.28 |
11.40 |
2.3M |
| 2021-11-16 |
11.00 |
11.40 |
10.74 |
11.38 |
2.8M |
| 2021-11-15 |
11.30 |
11.30 |
10.78 |
10.86 |
1.6M |
| 2021-11-12 |
11.22 |
11.32 |
10.88 |
11.26 |
2.7M |
| 2021-11-11 |
10.74 |
11.26 |
10.70 |
11.22 |
4.4M |
| 2021-11-10 |
10.64 |
11.02 |
10.40 |
10.88 |
3.1M |
| 2021-11-09 |
10.70 |
10.78 |
10.50 |
10.62 |
3.6M |
| 2021-11-08 |
10.00 |
10.86 |
10.00 |
10.52 |
3.3M |
| 2021-11-05 |
10.46 |
10.46 |
9.95 |
10.00 |
3.2M |
| 2021-11-04 |
10.56 |
10.58 |
10.32 |
10.44 |
2.2M |
| 2021-11-03 |
10.30 |
10.56 |
10.24 |
10.50 |
3.3M |
| 2021-11-02 |
11.00 |
11.00 |
10.34 |
10.40 |
3.1M |
| 2021-11-01 |
10.80 |
10.84 |
10.46 |
10.64 |
1.8M |
| 2021-10-29 |
11.02 |
11.06 |
10.60 |
10.74 |
3.4M |
| 2021-10-28 |
11.42 |
11.48 |
10.98 |
11.02 |
4.2M |
| 2021-10-27 |
11.70 |
11.86 |
11.46 |
11.48 |
2.5M |
| 2021-10-26 |
12.08 |
12.14 |
11.78 |
11.84 |
2.2M |
| 2021-10-25 |
12.24 |
12.34 |
11.90 |
12.08 |
0.8M |
| 2021-10-22 |
11.96 |
12.36 |
11.96 |
12.34 |
1.1M |
| 2021-10-21 |
12.28 |
12.40 |
11.90 |
11.96 |
3.2M |
| 2021-10-20 |
12.30 |
12.36 |
11.92 |
12.28 |
3.6M |
| 2021-10-19 |
11.96 |
12.34 |
11.66 |
12.24 |
2.8M |
| 2021-10-18 |
11.50 |
12.06 |
11.40 |
12.02 |
3.6M |
| 2021-10-15 |
11.60 |
11.62 |
11.26 |
11.50 |
3.5M |
| 2021-10-12 |
11.84 |
11.94 |
11.50 |
11.56 |
2.6M |
| 2021-10-11 |
12.10 |
12.20 |
11.88 |
11.88 |
2.0M |
| 2021-10-08 |
12.18 |
12.42 |
12.04 |
12.16 |
4.7M |
| 2021-10-07 |
11.64 |
12.14 |
11.64 |
11.84 |
2.7M |
| 2021-10-06 |
11.50 |
11.72 |
11.26 |
11.62 |
1.5M |
| 2021-10-05 |
11.58 |
11.88 |
11.50 |
11.56 |
1.7M |
| 2021-10-04 |
11.64 |
11.94 |
11.32 |
11.82 |
2.0M |
| 2021-09-30 |
11.42 |
11.76 |
11.20 |
11.60 |
3.6M |
| 2021-09-29 |
11.56 |
11.70 |
11.40 |
11.50 |
1.7M |
| 2021-09-28 |
11.46 |
11.96 |
11.38 |
11.68 |
3.3M |
| 2021-09-27 |
11.90 |
12.06 |
11.38 |
11.44 |
5.1M |
| 2021-09-24 |
12.94 |
12.94 |
11.86 |
11.94 |
7.0M |
| 2021-09-23 |
13.50 |
13.56 |
12.82 |
13.00 |
3.6M |
| 2021-09-21 |
13.12 |
13.46 |
13.12 |
13.34 |
1.1M |
| 2021-09-20 |
13.40 |
13.46 |
12.72 |
13.06 |
2.2M |
| 2021-09-17 |
13.50 |
13.72 |
13.12 |
13.72 |
2.8M |
| 2021-09-16 |
14.12 |
14.12 |
13.20 |
13.48 |
2.3M |
| 2021-09-15 |
13.96 |
14.14 |
13.72 |
13.84 |
2.6M |
| 2021-09-14 |
14.54 |
14.62 |
13.92 |
13.96 |
2.7M |
| 2021-09-13 |
14.82 |
14.84 |
14.32 |
14.58 |
1.8M |
| 2021-09-10 |
14.84 |
14.90 |
14.48 |
14.82 |
1.9M |
| 2021-09-09 |
14.60 |
14.92 |
14.52 |
14.86 |
2.8M |
| 2021-09-08 |
15.50 |
15.50 |
14.60 |
14.70 |
5.8M |
| 2021-09-07 |
15.82 |
16.00 |
15.48 |
15.58 |
1.8M |
| 2021-09-06 |
15.64 |
15.88 |
15.48 |
15.82 |
1.9M |
| 2021-09-03 |
15.76 |
15.92 |
15.42 |
15.62 |
2.0M |
| 2021-09-02 |
15.80 |
15.88 |
15.40 |
15.76 |
2.1M |
| 2021-09-01 |
15.22 |
15.84 |
14.90 |
15.70 |
5.6M |
| 2021-08-31 |
15.02 |
15.44 |
14.68 |
15.32 |
4.3M |
| 2021-08-30 |
14.70 |
15.20 |
14.36 |
15.14 |
3.6M |
| 2021-08-27 |
14.10 |
14.68 |
14.10 |
14.32 |
2.8M |
| 2021-08-26 |
14.98 |
14.98 |
14.16 |
14.20 |
2.7M |
| 2021-08-25 |
14.76 |
15.00 |
14.44 |
14.98 |
2.3M |
| 2021-08-24 |
14.98 |
15.02 |
14.56 |
14.68 |
1.8M |
| 2021-08-23 |
15.04 |
15.20 |
14.30 |
14.72 |
1.7M |
| 2021-08-20 |
15.38 |
15.54 |
14.42 |
14.84 |
4.9M |
| 2021-08-19 |
16.22 |
16.22 |
15.06 |
15.38 |
4.4M |
| 2021-08-18 |
15.58 |
16.32 |
15.06 |
16.22 |
4.8M |
| 2021-08-17 |
15.94 |
16.30 |
15.42 |
15.68 |
3.7M |
| 2021-08-16 |
16.12 |
16.46 |
15.70 |
15.88 |
1.6M |
| 2021-08-13 |
16.20 |
16.38 |
15.88 |
16.02 |
1.5M |
| 2021-08-12 |
16.18 |
16.30 |
15.94 |
16.22 |
1.4M |
| 2021-08-11 |
16.78 |
16.88 |
16.10 |
16.18 |
3.3M |
| 2021-08-10 |
16.92 |
16.98 |
16.20 |
16.52 |
5.3M |
| 2021-08-09 |
16.40 |
17.14 |
16.02 |
16.84 |
6.5M |
| 2021-08-06 |
15.74 |
16.48 |
15.62 |
16.40 |
5.5M |
| 2021-08-05 |
16.00 |
16.26 |
15.34 |
15.74 |
10.4M |
| 2021-08-04 |
16.20 |
16.98 |
15.76 |
16.06 |
12.9M |
| 2021-08-03 |
15.22 |
16.06 |
14.70 |
16.00 |
10.3M |
| 2021-08-02 |
13.54 |
15.28 |
13.12 |
15.16 |
8.3M |
| 2021-07-30 |
12.90 |
13.50 |
12.60 |
13.30 |
6.0M |
| 2021-07-29 |
12.98 |
13.20 |
12.84 |
12.98 |
2.6M |
| 2021-07-28 |
12.66 |
13.08 |
12.36 |
12.68 |
2.3M |
| 2021-07-27 |
13.16 |
13.52 |
12.30 |
12.56 |
2.8M |
| 2021-07-26 |
13.82 |
14.00 |
13.12 |
13.22 |
3.1M |
| 2021-07-23 |
14.24 |
15.18 |
13.86 |
14.00 |
5.3M |
| 2021-07-22 |
13.42 |
14.58 |
13.10 |
14.28 |
9.5M |
| 2021-07-21 |
13.76 |
13.80 |
13.40 |
13.50 |
1.4M |
| 2021-07-20 |
13.88 |
13.88 |
13.36 |
13.56 |
1.8M |
| 2021-07-19 |
13.92 |
14.04 |
13.52 |
13.64 |
2.1M |
| 2021-07-16 |
14.26 |
14.36 |
13.90 |
13.92 |
1.9M |
| 2021-07-15 |
14.42 |
14.46 |
14.10 |
14.26 |
4.3M |
| 2021-07-14 |
14.50 |
14.74 |
14.38 |
14.44 |
1.9M |
| 2021-07-13 |
14.60 |
14.74 |
14.32 |
14.62 |
3.0M |
| 2021-07-12 |
14.08 |
14.78 |
14.00 |
14.62 |
4.8M |
| 2021-07-09 |
13.78 |
14.22 |
13.68 |
13.96 |
5.6M |
| 2021-07-08 |
13.90 |
14.32 |
13.62 |
13.66 |
3.6M |
| 2021-07-07 |
14.20 |
14.32 |
13.72 |
13.84 |
4.7M |
| 2021-07-06 |
14.86 |
14.96 |
14.28 |
14.28 |
3.6M |
| 2021-07-05 |
14.90 |
15.02 |
14.30 |
14.80 |
4.7M |
| 2021-07-02 |
16.50 |
16.60 |
15.60 |
15.82 |
4.4M |
| 2021-06-30 |
16.34 |
16.74 |
16.26 |
16.64 |
4.3M |
| 2021-06-29 |
16.58 |
16.76 |
16.06 |
16.34 |
3.1M |
| 2021-06-28 |
16.30 |
16.70 |
16.30 |
16.58 |
1.5M |
| 2021-06-25 |
16.38 |
16.72 |
16.28 |
16.66 |
3.6M |
| 2021-06-24 |
16.28 |
16.62 |
16.28 |
16.38 |
3.3M |
| 2021-06-23 |
16.08 |
16.36 |
15.80 |
16.26 |
2.8M |
| 2021-06-22 |
15.76 |
16.12 |
15.66 |
15.98 |
2.0M |
| 2021-06-21 |
15.80 |
16.16 |
15.64 |
15.76 |
2.3M |
| 2021-06-18 |
16.12 |
16.16 |
15.76 |
15.96 |
3.4M |
| 2021-06-17 |
16.12 |
16.24 |
15.92 |
16.12 |
2.6M |
| 2021-06-16 |
16.80 |
16.84 |
16.14 |
16.20 |
3.1M |
| 2021-06-15 |
17.08 |
17.18 |
16.74 |
17.02 |
6.3M |
| 2021-06-11 |
16.74 |
16.82 |
16.40 |
16.78 |
2.5M |
| 2021-06-10 |
16.90 |
17.08 |
16.74 |
16.86 |
2.2M |
| 2021-06-09 |
16.98 |
17.12 |
16.70 |
16.96 |
1.7M |
| 2021-06-08 |
17.40 |
17.40 |
16.80 |
17.12 |
2.1M |
| 2021-06-07 |
16.98 |
17.40 |
16.98 |
17.38 |
2.0M |
| 2021-06-04 |
17.06 |
17.32 |
16.56 |
17.12 |
4.6M |
| 2021-06-03 |
18.66 |
18.66 |
17.02 |
17.14 |
7.8M |
| 2021-06-02 |
18.26 |
18.72 |
18.22 |
18.40 |
5.1M |
| 2021-06-01 |
18.30 |
18.32 |
18.04 |
18.14 |
2.5M |
| 2021-05-31 |
18.64 |
18.68 |
17.92 |
18.20 |
3.0M |
| 2021-05-28 |
18.50 |
18.86 |
18.44 |
18.64 |
3.3M |
| 2021-05-27 |
18.36 |
18.64 |
18.02 |
18.64 |
4.1M |
| 2021-05-26 |
18.18 |
18.78 |
18.18 |
18.40 |
4.8M |
| 2021-05-25 |
18.08 |
18.30 |
17.82 |
18.06 |
3.2M |
| 2021-05-24 |
17.92 |
18.24 |
17.40 |
18.14 |
3.0M |
| 2021-05-21 |
18.32 |
18.38 |
17.76 |
18.00 |
2.2M |
| 2021-05-20 |
18.10 |
18.66 |
18.00 |
18.32 |
4.0M |
| 2021-05-18 |
18.18 |
18.18 |
17.60 |
18.02 |
4.7M |
| 2021-05-17 |
18.02 |
18.44 |
18.00 |
18.18 |
1.7M |
| 2021-05-14 |
18.00 |
18.22 |
17.72 |
18.14 |
2.1M |
| 2021-05-13 |
18.14 |
18.14 |
17.80 |
17.88 |
2.3M |
| 2021-05-12 |
18.40 |
18.44 |
17.92 |
18.16 |
2.8M |
| 2021-05-11 |
18.76 |
18.90 |
18.04 |
18.40 |
5.4M |
| 2021-05-10 |
19.20 |
19.50 |
18.56 |
18.76 |
3.1M |
| 2021-05-07 |
19.16 |
19.74 |
18.84 |
19.14 |
3.1M |
| 2021-05-06 |
19.00 |
19.40 |
18.82 |
18.98 |
4.8M |
| 2021-05-05 |
19.36 |
19.36 |
18.92 |
19.24 |
0.9M |
| 2021-05-04 |
19.12 |
19.46 |
18.90 |
19.24 |
2.9M |
| 2021-05-03 |
19.12 |
19.16 |
18.54 |
19.04 |
2.3M |
| 2021-04-30 |
20.55 |
20.55 |
19.06 |
19.12 |
4.3M |
| 2021-04-29 |
20.30 |
20.65 |
20.10 |
20.50 |
1.5M |
| 2021-04-28 |
20.55 |
20.75 |
20.00 |
20.25 |
3.9M |
| 2021-04-27 |
21.15 |
21.15 |
20.25 |
20.55 |
2.5M |
| 2021-04-26 |
21.80 |
21.80 |
20.75 |
20.90 |
2.2M |
| 2021-04-23 |
20.85 |
21.80 |
20.70 |
21.60 |
1.9M |
| 2021-04-22 |
21.15 |
21.35 |
20.40 |
21.05 |
2.6M |
| 2021-04-21 |
21.40 |
21.45 |
20.85 |
20.95 |
2.1M |
| 2021-04-20 |
21.85 |
22.05 |
21.25 |
21.80 |
3.3M |
| 2021-04-19 |
21.55 |
21.95 |
21.25 |
21.80 |
2.2M |
| 2021-04-16 |
21.45 |
21.60 |
20.85 |
21.40 |
1.7M |
| 2021-04-15 |
21.45 |
21.45 |
20.80 |
21.15 |
2.1M |
| 2021-04-14 |
21.00 |
21.60 |
20.70 |
21.20 |
4.1M |
| 2021-04-13 |
21.05 |
21.35 |
20.75 |
20.95 |
2.1M |
| 2021-04-12 |
22.30 |
22.30 |
20.65 |
21.10 |
3.5M |
| 2021-04-09 |
22.50 |
22.85 |
21.65 |
21.80 |
3.1M |
| 2021-04-08 |
22.35 |
22.85 |
21.85 |
22.60 |
2.2M |
| 2021-04-07 |
23.90 |
24.20 |
22.20 |
22.35 |
3.3M |
| 2021-04-01 |
23.70 |
24.75 |
23.10 |
23.50 |
3.2M |
| 2021-03-31 |
23.70 |
24.40 |
22.85 |
23.30 |
2.8M |
| 2021-03-30 |
22.55 |
24.30 |
22.55 |
24.00 |
5.3M |
| 2021-03-29 |
22.40 |
23.60 |
22.40 |
22.90 |
3.5M |
| 2021-03-26 |
22.15 |
22.80 |
21.85 |
22.20 |
1.8M |
| 2021-03-25 |
22.00 |
22.50 |
21.50 |
22.00 |
2.8M |
| 2021-03-24 |
23.05 |
23.05 |
21.35 |
21.90 |
4.5M |
| 2021-03-23 |
23.85 |
23.90 |
22.55 |
23.05 |
1.9M |
| 2021-03-22 |
24.70 |
24.70 |
23.35 |
23.65 |
2.7M |
| 2021-03-19 |
24.30 |
25.00 |
23.70 |
24.30 |
4.9M |
| 2021-03-18 |
23.95 |
25.25 |
23.95 |
24.45 |
2.0M |
| 2021-03-17 |
24.05 |
24.60 |
23.80 |
24.10 |
1.9M |
| 2021-03-16 |
23.40 |
24.30 |
23.40 |
24.00 |
1.5M |
| 2021-03-15 |
24.65 |
24.70 |
23.00 |
23.35 |
2.8M |
| 2021-03-12 |
24.95 |
25.20 |
24.05 |
24.35 |
2.6M |
| 2021-03-11 |
23.05 |
24.45 |
23.05 |
24.30 |
2.7M |
| 2021-03-10 |
23.85 |
24.30 |
22.35 |
23.00 |
4.7M |
| 2021-03-09 |
23.15 |
24.25 |
22.90 |
23.45 |
3.8M |
| 2021-03-08 |
24.30 |
25.00 |
23.30 |
23.70 |
4.6M |
| 2021-03-05 |
24.85 |
25.10 |
23.85 |
24.45 |
3.1M |
| 2021-03-04 |
26.50 |
26.85 |
25.55 |
25.60 |
3.1M |
| 2021-03-03 |
26.55 |
27.10 |
26.40 |
27.00 |
5.3M |
| 2021-03-02 |
26.10 |
27.00 |
26.10 |
26.60 |
5.1M |
| 2021-03-01 |
25.45 |
26.45 |
25.15 |
26.10 |
2.8M |
| 2021-02-26 |
25.75 |
25.75 |
24.20 |
24.75 |
4.8M |
| 2021-02-25 |
25.50 |
26.35 |
25.35 |
25.75 |
2.3M |
| 2021-02-24 |
26.55 |
26.60 |
24.60 |
25.40 |
4.7M |
| 2021-02-23 |
25.75 |
26.90 |
25.40 |
26.50 |
3.5M |
| 2021-02-22 |
27.30 |
27.30 |
25.65 |
25.65 |
3.7M |
| 2021-02-19 |
26.05 |
27.10 |
25.40 |
26.85 |
4.1M |
| 2021-02-18 |
27.50 |
27.50 |
26.00 |
26.05 |
3.4M |
| 2021-02-17 |
28.40 |
28.40 |
26.90 |
27.05 |
0.9M |
| 2021-02-16 |
27.00 |
28.40 |
26.95 |
27.15 |
2.5M |
| 2021-02-11 |
26.70 |
27.50 |
26.15 |
27.00 |
0.9M |
| 2021-02-10 |
26.25 |
27.00 |
26.10 |
27.00 |
2.5M |
| 2021-02-09 |
26.55 |
26.95 |
26.00 |
26.30 |
2.5M |
| 2021-02-08 |
26.50 |
26.85 |
25.95 |
26.55 |
2.8M |
| 2021-02-05 |
26.55 |
27.00 |
25.35 |
25.65 |
5.9M |
| 2021-02-04 |
26.50 |
27.10 |
25.90 |
26.20 |
4.1M |
| 2021-02-03 |
26.45 |
27.00 |
25.60 |
26.55 |
8.4M |
| 2021-02-02 |
24.25 |
26.35 |
24.05 |
25.60 |
9.7M |
| 2021-02-01 |
24.50 |
25.30 |
23.60 |
23.75 |
7.8M |
| 2021-01-29 |
23.25 |
25.00 |
23.25 |
24.20 |
9.3M |
| 2021-01-28 |
23.55 |
24.90 |
23.00 |
23.20 |
6.2M |
| 2021-01-27 |
23.70 |
24.35 |
22.85 |
23.75 |
5.9M |
| 2021-01-26 |
24.90 |
25.00 |
23.25 |
23.60 |
5.0M |
| 2021-01-25 |
23.15 |
23.65 |
22.65 |
23.50 |
4.9M |
| 2021-01-22 |
23.15 |
23.80 |
22.90 |
23.50 |
4.4M |
| 2021-01-21 |
24.05 |
24.55 |
23.45 |
23.65 |
4.0M |
| 2021-01-20 |
23.35 |
25.00 |
23.35 |
24.00 |
8.4M |
| 2021-01-19 |
23.00 |
23.85 |
22.20 |
23.00 |
5.0M |
| 2021-01-18 |
22.60 |
22.95 |
22.30 |
22.95 |
4.2M |
| 2021-01-15 |
22.20 |
22.80 |
21.90 |
22.55 |
4.5M |
| 2021-01-14 |
22.60 |
23.15 |
21.90 |
22.50 |
5.5M |
| 2021-01-13 |
21.35 |
23.10 |
21.35 |
22.55 |
8.6M |
| 2021-01-12 |
21.20 |
21.65 |
20.85 |
21.45 |
5.8M |
| 2021-01-11 |
21.40 |
21.45 |
20.65 |
21.05 |
5.8M |
| 2021-01-08 |
19.34 |
20.70 |
19.18 |
20.70 |
6.1M |
| 2021-01-07 |
19.08 |
19.34 |
18.84 |
19.34 |
2.8M |
| 2021-01-06 |
18.98 |
19.04 |
18.62 |
19.04 |
4.1M |
| 2021-01-05 |
19.20 |
19.36 |
18.80 |
19.02 |
5.1M |
| 2021-01-04 |
19.82 |
20.15 |
19.32 |
19.38 |
7.0M |