| 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 |
9.66 |
9.76 |
9.45 |
9.74 |
15.4M |
| 2022-12-29 |
9.86 |
9.89 |
9.49 |
9.50 |
27.0M |
| 2022-12-28 |
10.06 |
10.12 |
9.92 |
9.93 |
15.4M |
| 2022-12-27 |
10.27 |
10.33 |
10.05 |
10.11 |
14.9M |
| 2022-12-26 |
10.20 |
10.29 |
10.12 |
10.27 |
14.0M |
| 2022-12-23 |
9.88 |
10.36 |
9.65 |
10.23 |
22.7M |
| 2022-12-22 |
10.23 |
10.27 |
9.99 |
10.02 |
18.0M |
| 2022-12-21 |
10.10 |
10.32 |
10.01 |
10.23 |
16.6M |
| 2022-12-20 |
10.15 |
10.25 |
9.96 |
10.15 |
14.8M |
| 2022-12-19 |
10.29 |
10.43 |
10.06 |
10.11 |
18.1M |
| 2022-12-16 |
10.67 |
10.68 |
10.30 |
10.36 |
31.4M |
| 2022-12-15 |
10.80 |
11.01 |
10.65 |
10.79 |
23.8M |
| 2022-12-14 |
10.64 |
10.93 |
10.63 |
10.75 |
24.5M |
| 2022-12-13 |
10.81 |
10.95 |
10.65 |
10.69 |
24.5M |
| 2022-12-12 |
11.05 |
11.30 |
10.81 |
10.92 |
33.2M |
| 2022-12-09 |
10.83 |
11.47 |
10.58 |
11.17 |
57.4M |
| 2022-12-08 |
11.20 |
11.29 |
10.76 |
10.81 |
47.7M |
| 2022-12-07 |
11.17 |
11.66 |
11.17 |
11.25 |
63.1M |
| 2022-12-06 |
11.30 |
11.90 |
11.17 |
11.28 |
106.2M |
| 2022-12-05 |
10.41 |
11.26 |
10.38 |
11.26 |
71.4M |
| 2022-12-02 |
10.06 |
10.39 |
9.99 |
10.24 |
21.3M |
| 2022-12-01 |
10.14 |
10.27 |
10.00 |
10.09 |
18.1M |
| 2022-11-30 |
10.00 |
10.20 |
9.98 |
10.04 |
15.2M |
| 2022-11-29 |
9.88 |
10.13 |
9.87 |
10.10 |
15.9M |
| 2022-11-28 |
9.79 |
10.07 |
9.68 |
9.98 |
15.2M |
| 2022-11-25 |
10.25 |
10.38 |
9.90 |
9.92 |
22.9M |
| 2022-11-24 |
10.43 |
10.66 |
10.18 |
10.25 |
23.4M |
| 2022-11-23 |
11.01 |
11.01 |
10.41 |
10.51 |
34.7M |
| 2022-11-22 |
10.69 |
11.45 |
10.35 |
11.09 |
52.4M |
| 2022-11-21 |
10.72 |
10.97 |
10.65 |
10.74 |
28.0M |
| 2022-11-18 |
10.57 |
10.86 |
10.40 |
10.63 |
30.1M |
| 2022-11-17 |
10.72 |
10.86 |
10.52 |
10.57 |
25.0M |
| 2022-11-16 |
10.30 |
10.83 |
10.23 |
10.80 |
41.9M |
| 2022-11-15 |
10.22 |
10.45 |
10.15 |
10.34 |
24.4M |
| 2022-11-14 |
10.67 |
10.70 |
10.12 |
10.19 |
42.1M |
| 2022-11-11 |
11.19 |
11.26 |
10.61 |
10.65 |
60.8M |
| 2022-11-10 |
10.36 |
10.98 |
10.29 |
10.93 |
49.2M |
| 2022-11-09 |
9.99 |
10.99 |
9.83 |
10.57 |
48.4M |
| 2022-11-08 |
10.29 |
10.35 |
9.86 |
10.02 |
26.9M |
| 2022-11-07 |
9.70 |
10.23 |
9.65 |
10.13 |
39.3M |
| 2022-11-04 |
9.45 |
9.86 |
9.37 |
9.70 |
25.4M |
| 2022-11-03 |
9.25 |
9.45 |
9.22 |
9.39 |
14.5M |
| 2022-11-02 |
9.32 |
9.42 |
9.21 |
9.35 |
18.9M |
| 2022-11-01 |
8.88 |
9.16 |
8.83 |
9.16 |
16.2M |
| 2022-10-31 |
8.71 |
8.97 |
8.66 |
8.85 |
11.0M |
| 2022-10-28 |
9.17 |
9.20 |
8.71 |
8.78 |
18.8M |
| 2022-10-27 |
9.29 |
9.44 |
9.20 |
9.24 |
17.4M |
| 2022-10-26 |
9.00 |
9.35 |
8.99 |
9.23 |
18.1M |
| 2022-10-25 |
8.98 |
9.08 |
8.78 |
8.95 |
13.1M |
| 2022-10-24 |
9.14 |
9.46 |
8.96 |
9.00 |
20.2M |
| 2022-10-21 |
9.21 |
9.28 |
9.05 |
9.05 |
9.6M |
| 2022-10-20 |
9.17 |
9.34 |
9.00 |
9.19 |
13.5M |
| 2022-10-19 |
9.31 |
9.41 |
9.22 |
9.23 |
9.8M |
| 2022-10-18 |
9.41 |
9.50 |
9.31 |
9.40 |
11.1M |
| 2022-10-17 |
9.26 |
9.48 |
9.21 |
9.44 |
12.5M |
| 2022-10-14 |
9.16 |
9.42 |
9.14 |
9.35 |
17.4M |
| 2022-10-13 |
9.01 |
9.24 |
8.95 |
9.07 |
14.6M |
| 2022-10-12 |
8.85 |
9.08 |
8.64 |
9.08 |
15.1M |
| 2022-10-11 |
8.75 |
8.97 |
8.75 |
8.83 |
12.4M |
| 2022-10-10 |
8.94 |
9.10 |
8.83 |
8.89 |
17.2M |
| 2022-09-30 |
9.26 |
9.38 |
8.86 |
8.89 |
32.5M |
| 2022-09-29 |
10.03 |
10.03 |
9.54 |
9.57 |
47.0M |
| 2022-09-28 |
9.48 |
9.48 |
9.10 |
9.12 |
10.9M |
| 2022-09-27 |
9.34 |
9.54 |
9.23 |
9.53 |
12.7M |
| 2022-09-26 |
9.40 |
9.48 |
9.23 |
9.29 |
11.7M |
| 2022-09-23 |
9.90 |
9.91 |
9.38 |
9.49 |
18.4M |
| 2022-09-22 |
9.90 |
10.07 |
9.85 |
9.86 |
13.5M |
| 2022-09-21 |
9.92 |
10.15 |
9.78 |
10.07 |
13.2M |
| 2022-09-20 |
9.95 |
10.09 |
9.94 |
10.05 |
12.9M |
| 2022-09-19 |
10.15 |
10.24 |
9.86 |
9.90 |
18.4M |
| 2022-09-16 |
10.36 |
10.46 |
10.16 |
10.20 |
16.0M |
| 2022-09-15 |
10.81 |
10.85 |
10.17 |
10.35 |
29.5M |
| 2022-09-14 |
10.75 |
10.97 |
10.61 |
10.80 |
18.6M |
| 2022-09-13 |
11.22 |
11.43 |
10.95 |
11.03 |
26.6M |
| 2022-09-09 |
10.93 |
11.22 |
10.68 |
11.09 |
35.6M |
| 2022-09-08 |
11.31 |
11.45 |
10.87 |
10.89 |
30.2M |
| 2022-09-07 |
11.27 |
11.70 |
11.07 |
11.20 |
35.1M |
| 2022-09-06 |
11.85 |
11.85 |
10.83 |
11.33 |
50.5M |
| 2022-09-05 |
12.40 |
12.40 |
11.52 |
11.73 |
43.8M |
| 2022-09-02 |
12.00 |
12.69 |
12.00 |
12.43 |
38.8M |
| 2022-09-01 |
12.10 |
12.47 |
11.80 |
11.93 |
34.4M |
| 2022-08-31 |
12.59 |
12.99 |
12.19 |
12.34 |
43.1M |
| 2022-08-30 |
12.00 |
13.11 |
12.00 |
12.79 |
55.4M |
| 2022-08-29 |
12.25 |
12.27 |
11.72 |
12.06 |
25.8M |
| 2022-08-26 |
11.92 |
12.61 |
11.82 |
12.24 |
41.6M |
| 2022-08-25 |
12.40 |
12.43 |
11.64 |
11.83 |
40.7M |
| 2022-08-24 |
13.01 |
13.04 |
12.22 |
12.28 |
54.0M |
| 2022-08-23 |
13.66 |
13.80 |
12.76 |
12.88 |
86.5M |
| 2022-08-22 |
14.01 |
14.39 |
13.38 |
13.53 |
78.3M |
| 2022-08-19 |
13.09 |
14.30 |
12.70 |
13.35 |
116.7M |
| 2022-08-18 |
11.83 |
13.11 |
11.83 |
13.11 |
106.3M |
| 2022-08-17 |
11.16 |
12.25 |
10.95 |
11.92 |
69.6M |
| 2022-08-16 |
11.00 |
11.28 |
10.91 |
11.16 |
33.1M |
| 2022-08-15 |
11.15 |
11.32 |
10.83 |
10.95 |
44.9M |
| 2022-08-12 |
10.33 |
11.28 |
10.25 |
11.28 |
54.2M |
| 2022-08-11 |
10.12 |
10.37 |
10.10 |
10.25 |
17.0M |
| 2022-08-10 |
10.18 |
10.25 |
9.99 |
10.05 |
14.0M |
| 2022-08-09 |
10.18 |
10.55 |
10.13 |
10.28 |
16.6M |
| 2022-08-08 |
10.26 |
10.30 |
10.10 |
10.20 |
10.8M |
| 2022-08-05 |
9.92 |
10.33 |
9.85 |
10.28 |
15.8M |
| 2022-08-04 |
9.93 |
10.02 |
9.74 |
9.92 |
11.0M |
| 2022-08-03 |
9.80 |
10.16 |
9.69 |
9.78 |
18.4M |
| 2022-08-02 |
10.58 |
10.58 |
9.80 |
9.87 |
28.8M |
| 2022-08-01 |
10.51 |
10.74 |
10.41 |
10.70 |
12.1M |
| 2022-07-29 |
10.92 |
10.99 |
10.50 |
10.60 |
20.2M |
| 2022-07-28 |
11.06 |
11.24 |
10.80 |
10.88 |
22.5M |
| 2022-07-27 |
10.84 |
11.07 |
10.73 |
11.00 |
14.1M |
| 2022-07-26 |
10.64 |
10.82 |
10.59 |
10.80 |
10.3M |
| 2022-07-25 |
10.86 |
10.90 |
10.61 |
10.64 |
15.6M |
| 2022-07-22 |
10.77 |
11.37 |
10.70 |
10.98 |
27.9M |
| 2022-07-21 |
11.00 |
11.14 |
10.75 |
10.76 |
19.9M |
| 2022-07-20 |
10.95 |
11.44 |
10.86 |
11.02 |
31.7M |
| 2022-07-19 |
10.60 |
10.85 |
10.56 |
10.85 |
17.8M |
| 2022-07-18 |
10.30 |
10.59 |
10.23 |
10.54 |
12.9M |
| 2022-07-15 |
10.25 |
10.57 |
10.13 |
10.26 |
21.8M |
| 2022-07-14 |
10.66 |
10.67 |
10.46 |
10.50 |
12.2M |
| 2022-07-13 |
10.47 |
10.73 |
10.41 |
10.67 |
12.3M |
| 2022-07-12 |
10.69 |
10.84 |
10.38 |
10.38 |
13.3M |
| 2022-07-11 |
10.89 |
10.89 |
10.63 |
10.73 |
12.9M |
| 2022-07-08 |
11.23 |
11.24 |
10.91 |
10.96 |
16.0M |
| 2022-07-07 |
10.88 |
11.27 |
10.80 |
11.24 |
18.5M |
| 2022-07-06 |
11.25 |
11.46 |
10.82 |
10.98 |
23.7M |
| 2022-07-05 |
11.52 |
11.54 |
11.10 |
11.33 |
20.0M |
| 2022-07-04 |
11.58 |
11.68 |
11.25 |
11.40 |
17.4M |
| 2022-07-01 |
11.83 |
11.90 |
11.48 |
11.56 |
19.9M |
| 2022-06-30 |
11.83 |
12.12 |
11.76 |
11.91 |
21.2M |
| 2022-06-29 |
12.21 |
12.37 |
11.84 |
11.85 |
32.2M |
| 2022-06-28 |
11.50 |
12.35 |
11.33 |
12.30 |
48.8M |
| 2022-06-27 |
11.73 |
11.85 |
11.43 |
11.49 |
35.0M |
| 2022-06-24 |
12.21 |
12.22 |
11.67 |
11.73 |
49.8M |
| 2022-06-23 |
11.93 |
12.41 |
11.78 |
12.24 |
59.7M |
| 2022-06-22 |
11.05 |
12.32 |
11.03 |
12.00 |
79.0M |
| 2022-06-21 |
10.61 |
11.41 |
10.51 |
11.20 |
54.0M |
| 2022-06-20 |
10.65 |
10.82 |
10.54 |
10.71 |
34.7M |
| 2022-06-17 |
10.36 |
11.18 |
10.16 |
10.70 |
63.8M |
| 2022-06-16 |
10.17 |
10.59 |
10.16 |
10.24 |
30.9M |
| 2022-06-15 |
10.20 |
10.53 |
10.15 |
10.25 |
46.4M |
| 2022-06-14 |
10.05 |
10.30 |
9.76 |
10.24 |
35.7M |
| 2022-06-13 |
10.03 |
10.39 |
9.91 |
10.19 |
30.5M |
| 2022-06-10 |
9.60 |
10.14 |
9.55 |
10.07 |
35.1M |
| 2022-06-09 |
9.97 |
10.23 |
9.60 |
9.70 |
30.8M |
| 2022-06-08 |
10.29 |
10.29 |
9.86 |
10.04 |
33.9M |
| 2022-06-07 |
10.20 |
10.58 |
9.91 |
10.35 |
46.9M |
| 2022-06-06 |
10.15 |
10.25 |
9.90 |
10.11 |
41.0M |
| 2022-06-02 |
10.32 |
10.38 |
9.81 |
10.16 |
70.7M |
| 2022-06-01 |
9.80 |
10.79 |
9.77 |
10.50 |
94.5M |
| 2022-05-31 |
9.45 |
10.07 |
9.29 |
9.81 |
37.7M |
| 2022-05-30 |
9.60 |
9.70 |
9.18 |
9.39 |
23.6M |
| 2022-05-27 |
9.82 |
9.94 |
9.44 |
9.60 |
34.3M |
| 2022-05-26 |
9.70 |
10.70 |
9.28 |
9.98 |
51.7M |
| 2022-05-25 |
9.42 |
9.80 |
9.22 |
9.74 |
20.0M |
| 2022-05-24 |
10.12 |
10.30 |
9.34 |
9.40 |
27.6M |
| 2022-05-23 |
9.99 |
10.36 |
9.88 |
10.12 |
29.6M |
| 2022-05-20 |
9.64 |
10.38 |
9.58 |
9.90 |
33.7M |
| 2022-05-19 |
9.58 |
9.71 |
9.41 |
9.58 |
18.7M |
| 2022-05-18 |
9.63 |
9.92 |
9.49 |
9.74 |
23.2M |
| 2022-05-17 |
9.47 |
9.71 |
9.30 |
9.60 |
17.7M |
| 2022-05-16 |
9.60 |
9.82 |
9.46 |
9.64 |
18.3M |
| 2022-05-13 |
9.57 |
9.73 |
9.33 |
9.51 |
18.2M |
| 2022-05-12 |
9.39 |
9.63 |
9.34 |
9.55 |
17.0M |
| 2022-05-11 |
9.37 |
9.92 |
9.26 |
9.51 |
40.7M |
| 2022-05-10 |
9.30 |
9.51 |
9.19 |
9.37 |
40.4M |
| 2022-05-09 |
8.91 |
9.54 |
8.67 |
9.54 |
33.9M |
| 2022-05-06 |
8.72 |
8.93 |
8.55 |
8.67 |
15.5M |
| 2022-05-05 |
8.88 |
9.12 |
8.77 |
8.93 |
20.0M |
| 2022-04-29 |
8.71 |
9.00 |
8.46 |
8.92 |
21.8M |
| 2022-04-28 |
8.60 |
8.74 |
8.33 |
8.46 |
22.3M |
| 2022-04-27 |
7.91 |
8.78 |
7.70 |
8.74 |
36.1M |
| 2022-04-26 |
8.80 |
8.84 |
8.10 |
8.16 |
48.9M |
| 2022-04-25 |
9.74 |
9.74 |
8.86 |
8.86 |
31.3M |
| 2022-04-22 |
10.02 |
10.19 |
9.80 |
9.84 |
19.1M |
| 2022-04-21 |
10.69 |
10.87 |
10.13 |
10.16 |
18.8M |
| 2022-04-20 |
11.10 |
11.12 |
10.68 |
10.77 |
13.4M |
| 2022-04-19 |
10.74 |
11.22 |
10.64 |
11.04 |
16.8M |
| 2022-04-18 |
10.59 |
10.76 |
10.20 |
10.73 |
16.2M |
| 2022-04-15 |
11.29 |
11.30 |
10.32 |
10.60 |
34.0M |
| 2022-04-14 |
11.27 |
11.58 |
10.93 |
11.28 |
23.4M |
| 2022-04-13 |
12.26 |
12.44 |
11.42 |
11.45 |
29.9M |
| 2022-04-12 |
12.00 |
12.20 |
11.66 |
12.08 |
30.0M |
| 2022-04-11 |
12.90 |
13.03 |
12.22 |
12.22 |
41.4M |
| 2022-04-08 |
13.68 |
13.99 |
13.28 |
13.58 |
36.0M |
| 2022-04-07 |
14.10 |
14.42 |
13.75 |
13.84 |
37.5M |
| 2022-04-06 |
14.10 |
14.50 |
14.00 |
14.29 |
68.2M |
| 2022-04-01 |
12.85 |
14.09 |
12.82 |
14.09 |
58.6M |
| 2022-03-31 |
13.70 |
13.84 |
12.73 |
12.81 |
45.6M |
| 2022-03-30 |
12.67 |
13.64 |
12.40 |
13.64 |
29.5M |
| 2022-03-29 |
12.90 |
12.90 |
12.28 |
12.40 |
20.3M |
| 2022-03-28 |
12.59 |
13.00 |
12.51 |
12.80 |
12.8M |
| 2022-03-25 |
13.16 |
13.30 |
12.75 |
12.76 |
15.5M |
| 2022-03-24 |
13.27 |
13.39 |
12.93 |
13.01 |
12.1M |
| 2022-03-23 |
13.33 |
13.57 |
13.15 |
13.27 |
16.2M |
| 2022-03-22 |
13.49 |
13.50 |
13.14 |
13.35 |
19.5M |
| 2022-03-21 |
13.63 |
14.16 |
13.33 |
13.50 |
35.5M |
| 2022-03-18 |
12.70 |
13.72 |
12.57 |
13.62 |
38.3M |
| 2022-03-17 |
12.32 |
13.29 |
12.32 |
12.83 |
31.0M |
| 2022-03-16 |
12.38 |
12.49 |
11.43 |
12.28 |
30.2M |
| 2022-03-15 |
12.99 |
13.04 |
11.96 |
12.03 |
27.6M |
| 2022-03-14 |
13.65 |
13.65 |
13.07 |
13.08 |
15.5M |
| 2022-03-11 |
13.24 |
13.64 |
12.97 |
13.56 |
16.6M |
| 2022-03-10 |
13.42 |
13.64 |
13.22 |
13.43 |
18.1M |
| 2022-03-09 |
13.50 |
13.63 |
12.16 |
13.15 |
26.5M |
| 2022-03-08 |
14.29 |
14.31 |
13.48 |
13.51 |
22.0M |
| 2022-03-07 |
14.23 |
14.65 |
13.92 |
14.19 |
22.4M |
| 2022-03-04 |
14.74 |
14.88 |
14.34 |
14.37 |
20.7M |
| 2022-03-03 |
15.46 |
15.50 |
14.80 |
14.87 |
16.8M |
| 2022-03-02 |
15.48 |
15.50 |
15.10 |
15.23 |
13.5M |
| 2022-03-01 |
15.76 |
15.94 |
15.32 |
15.43 |
18.1M |
| 2022-02-28 |
15.69 |
15.75 |
15.05 |
15.62 |
23.4M |
| 2022-02-25 |
15.60 |
16.29 |
15.51 |
15.69 |
28.3M |
| 2022-02-24 |
16.20 |
16.40 |
14.95 |
15.38 |
34.9M |
| 2022-02-23 |
16.02 |
16.45 |
15.89 |
16.30 |
19.8M |
| 2022-02-22 |
16.47 |
16.56 |
15.80 |
16.02 |
24.7M |
| 2022-02-21 |
16.43 |
16.75 |
16.24 |
16.60 |
23.3M |
| 2022-02-18 |
15.61 |
16.80 |
15.55 |
16.39 |
37.1M |
| 2022-02-17 |
15.83 |
16.20 |
15.60 |
15.81 |
26.6M |
| 2022-02-16 |
15.38 |
16.23 |
15.29 |
15.93 |
32.2M |
| 2022-02-15 |
15.20 |
15.54 |
15.05 |
15.19 |
16.2M |
| 2022-02-14 |
15.18 |
15.63 |
15.03 |
15.24 |
18.1M |
| 2022-02-11 |
15.86 |
15.92 |
15.11 |
15.18 |
25.9M |
| 2022-02-10 |
15.59 |
16.12 |
15.41 |
15.71 |
29.9M |
| 2022-02-09 |
15.41 |
16.38 |
15.28 |
15.77 |
63.0M |
| 2022-02-08 |
14.25 |
15.64 |
14.10 |
15.64 |
34.4M |
| 2022-02-07 |
13.80 |
14.55 |
13.70 |
14.22 |
25.5M |
| 2022-01-28 |
13.57 |
13.96 |
13.15 |
13.60 |
24.4M |
| 2022-01-27 |
14.08 |
14.28 |
13.43 |
13.47 |
22.0M |
| 2022-01-26 |
14.48 |
14.54 |
13.87 |
14.08 |
25.5M |
| 2022-01-25 |
15.40 |
15.46 |
14.10 |
14.27 |
52.7M |
| 2022-01-24 |
13.64 |
15.00 |
13.51 |
15.00 |
41.2M |
| 2022-01-21 |
14.05 |
14.30 |
13.57 |
13.64 |
31.3M |
| 2022-01-20 |
14.82 |
14.82 |
13.90 |
13.98 |
38.3M |
| 2022-01-19 |
14.91 |
15.03 |
14.50 |
14.77 |
23.7M |
| 2022-01-18 |
15.17 |
15.53 |
14.94 |
15.00 |
25.5M |
| 2022-01-17 |
15.16 |
15.54 |
15.10 |
15.22 |
23.8M |
| 2022-01-14 |
15.38 |
15.66 |
15.18 |
15.20 |
18.8M |
| 2022-01-13 |
15.76 |
15.92 |
15.35 |
15.38 |
16.5M |
| 2022-01-12 |
15.64 |
16.06 |
15.50 |
15.83 |
21.6M |
| 2022-01-11 |
15.99 |
16.05 |
15.47 |
15.56 |
19.2M |
| 2022-01-10 |
15.90 |
16.10 |
15.25 |
15.91 |
29.8M |
| 2022-01-07 |
16.47 |
16.72 |
15.85 |
15.86 |
37.3M |
| 2022-01-06 |
16.80 |
17.39 |
16.42 |
16.47 |
40.5M |
| 2022-01-05 |
16.31 |
17.03 |
16.00 |
16.79 |
46.5M |
| 2022-01-04 |
18.40 |
18.44 |
16.60 |
16.60 |
69.9M |