| 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 |
16.00 |
16.04 |
15.00 |
15.92 |
9.1M |
| 2022-12-29 |
14.10 |
15.61 |
14.07 |
15.61 |
5.4M |
| 2022-12-28 |
14.08 |
14.73 |
14.00 |
14.19 |
4.4M |
| 2022-12-27 |
13.77 |
14.38 |
13.44 |
14.08 |
3.5M |
| 2022-12-26 |
13.82 |
13.99 |
13.75 |
13.88 |
2.1M |
| 2022-12-23 |
13.81 |
14.20 |
13.54 |
13.86 |
3.0M |
| 2022-12-22 |
13.65 |
14.04 |
13.48 |
13.86 |
2.8M |
| 2022-12-21 |
13.77 |
13.96 |
13.56 |
13.63 |
1.9M |
| 2022-12-20 |
13.82 |
14.21 |
13.62 |
13.85 |
2.5M |
| 2022-12-19 |
14.57 |
14.60 |
13.85 |
13.91 |
3.1M |
| 2022-12-16 |
14.76 |
14.90 |
14.47 |
14.57 |
2.5M |
| 2022-12-15 |
14.50 |
14.89 |
14.39 |
14.62 |
2.5M |
| 2022-12-14 |
14.77 |
14.85 |
14.32 |
14.50 |
2.5M |
| 2022-12-13 |
15.26 |
15.31 |
14.50 |
14.72 |
3.4M |
| 2022-12-12 |
15.03 |
15.24 |
14.54 |
15.08 |
3.6M |
| 2022-12-09 |
15.33 |
15.33 |
14.78 |
14.85 |
4.3M |
| 2022-12-08 |
16.05 |
16.05 |
15.01 |
15.33 |
8.2M |
| 2022-12-07 |
14.30 |
15.71 |
14.11 |
15.71 |
5.6M |
| 2022-12-06 |
14.69 |
14.69 |
14.17 |
14.28 |
3.6M |
| 2022-12-05 |
15.00 |
15.18 |
14.48 |
14.61 |
3.6M |
| 2022-12-02 |
15.15 |
15.35 |
14.88 |
14.97 |
2.6M |
| 2022-12-01 |
15.20 |
15.27 |
14.90 |
15.16 |
2.9M |
| 2022-11-30 |
15.17 |
15.40 |
14.88 |
15.01 |
2.8M |
| 2022-11-29 |
15.14 |
15.47 |
14.95 |
15.15 |
2.8M |
| 2022-11-28 |
15.40 |
15.70 |
14.84 |
14.99 |
3.7M |
| 2022-11-25 |
15.94 |
16.00 |
15.14 |
15.40 |
2.8M |
| 2022-11-24 |
15.67 |
16.10 |
15.42 |
15.85 |
3.8M |
| 2022-11-23 |
16.07 |
16.16 |
15.23 |
15.53 |
4.4M |
| 2022-11-22 |
16.73 |
17.00 |
15.88 |
16.07 |
4.6M |
| 2022-11-21 |
16.73 |
17.15 |
16.48 |
16.59 |
5.6M |
| 2022-11-18 |
16.93 |
17.45 |
16.52 |
16.99 |
6.5M |
| 2022-11-17 |
16.72 |
17.08 |
16.26 |
16.78 |
8.1M |
| 2022-11-16 |
15.99 |
16.88 |
15.67 |
16.79 |
9.5M |
| 2022-11-15 |
16.11 |
16.12 |
15.32 |
15.99 |
7.9M |
| 2022-11-14 |
14.95 |
16.47 |
14.94 |
16.11 |
8.7M |
| 2022-11-11 |
15.58 |
16.15 |
15.03 |
15.06 |
6.2M |
| 2022-11-10 |
15.49 |
16.06 |
15.29 |
15.48 |
4.6M |
| 2022-11-09 |
15.61 |
16.44 |
15.50 |
15.96 |
5.0M |
| 2022-11-08 |
15.58 |
15.88 |
15.11 |
15.55 |
4.7M |
| 2022-11-07 |
15.45 |
15.80 |
15.27 |
15.54 |
4.4M |
| 2022-11-04 |
15.99 |
16.04 |
15.43 |
15.85 |
5.7M |
| 2022-11-03 |
15.68 |
15.99 |
15.27 |
15.97 |
5.4M |
| 2022-11-02 |
15.43 |
16.25 |
15.20 |
15.84 |
8.3M |
| 2022-11-01 |
15.19 |
15.47 |
14.60 |
15.27 |
7.9M |
| 2022-10-31 |
15.09 |
15.52 |
14.82 |
15.41 |
7.9M |
| 2022-10-28 |
15.51 |
16.51 |
14.85 |
14.96 |
10.7M |
| 2022-10-27 |
16.11 |
16.57 |
15.07 |
15.80 |
15.2M |
| 2022-10-26 |
14.77 |
15.90 |
14.60 |
15.50 |
11.6M |
| 2022-10-25 |
14.17 |
14.84 |
14.00 |
14.63 |
12.1M |
| 2022-10-24 |
16.00 |
16.00 |
14.36 |
14.36 |
13.4M |
| 2022-10-21 |
14.83 |
16.50 |
14.79 |
15.95 |
14.3M |
| 2022-10-20 |
15.31 |
15.63 |
14.80 |
15.01 |
15.1M |
| 2022-10-19 |
15.40 |
16.27 |
14.80 |
15.43 |
23.6M |
| 2022-10-18 |
14.80 |
15.61 |
13.82 |
15.61 |
16.2M |
| 2022-10-17 |
12.90 |
14.19 |
12.70 |
14.19 |
11.7M |
| 2022-10-14 |
11.83 |
12.98 |
11.78 |
12.90 |
9.2M |
| 2022-10-13 |
11.32 |
12.04 |
11.26 |
11.83 |
4.1M |
| 2022-10-12 |
11.31 |
11.48 |
10.92 |
11.46 |
2.6M |
| 2022-10-11 |
11.33 |
11.50 |
11.11 |
11.40 |
3.6M |
| 2022-10-10 |
11.58 |
11.66 |
11.28 |
11.34 |
3.6M |
| 2022-09-30 |
11.50 |
11.62 |
11.20 |
11.58 |
3.6M |
| 2022-09-29 |
11.20 |
11.85 |
11.02 |
11.48 |
6.3M |
| 2022-09-28 |
11.10 |
11.39 |
11.00 |
11.07 |
3.4M |
| 2022-09-27 |
10.54 |
11.35 |
10.44 |
11.24 |
5.8M |
| 2022-09-26 |
10.61 |
10.74 |
10.23 |
10.54 |
3.5M |
| 2022-09-23 |
10.75 |
10.80 |
10.52 |
10.63 |
4.1M |
| 2022-09-22 |
10.98 |
11.08 |
10.64 |
10.69 |
4.8M |
| 2022-09-21 |
11.13 |
11.37 |
10.87 |
10.97 |
3.7M |
| 2022-09-20 |
11.16 |
11.48 |
11.14 |
11.22 |
2.6M |
| 2022-09-19 |
11.62 |
11.66 |
10.95 |
11.16 |
5.6M |
| 2022-09-16 |
12.17 |
12.17 |
11.60 |
11.60 |
2.9M |
| 2022-09-15 |
12.32 |
12.45 |
11.86 |
12.15 |
3.5M |
| 2022-09-14 |
12.40 |
12.48 |
12.11 |
12.24 |
3.3M |
| 2022-09-13 |
12.88 |
13.15 |
12.56 |
12.65 |
3.7M |
| 2022-09-09 |
12.57 |
13.00 |
12.28 |
12.77 |
5.9M |
| 2022-09-08 |
13.15 |
13.24 |
12.57 |
12.70 |
6.2M |
| 2022-09-07 |
13.31 |
13.67 |
13.02 |
13.18 |
8.5M |
| 2022-09-06 |
12.29 |
13.40 |
12.08 |
13.40 |
5.2M |
| 2022-09-05 |
12.40 |
12.63 |
12.09 |
12.18 |
3.7M |
| 2022-09-02 |
12.20 |
12.58 |
12.17 |
12.44 |
3.4M |
| 2022-09-01 |
12.25 |
12.60 |
12.09 |
12.22 |
4.9M |
| 2022-08-31 |
11.98 |
12.72 |
11.88 |
12.37 |
5.8M |
| 2022-08-30 |
12.29 |
12.47 |
11.94 |
12.01 |
3.6M |
| 2022-08-29 |
11.83 |
12.53 |
11.53 |
12.47 |
5.3M |
| 2022-08-26 |
11.70 |
12.19 |
11.66 |
12.01 |
5.0M |
| 2022-08-25 |
12.00 |
12.22 |
11.40 |
11.68 |
6.9M |
| 2022-08-24 |
12.65 |
13.05 |
12.08 |
12.30 |
8.6M |
| 2022-08-23 |
13.38 |
13.55 |
12.20 |
12.28 |
7.9M |
| 2022-08-22 |
12.82 |
13.26 |
12.72 |
13.20 |
4.1M |
| 2022-08-19 |
13.19 |
13.42 |
12.79 |
12.79 |
3.1M |
| 2022-08-18 |
13.35 |
13.35 |
12.94 |
13.15 |
3.0M |
| 2022-08-17 |
13.19 |
13.58 |
13.05 |
13.24 |
2.6M |
| 2022-08-16 |
13.37 |
13.48 |
13.07 |
13.13 |
2.9M |
| 2022-08-15 |
12.92 |
13.59 |
12.76 |
13.33 |
4.4M |
| 2022-08-12 |
12.85 |
13.18 |
12.71 |
13.00 |
3.0M |
| 2022-08-11 |
12.90 |
13.14 |
12.76 |
13.00 |
2.7M |
| 2022-08-10 |
12.51 |
13.09 |
12.46 |
12.73 |
4.7M |
| 2022-08-09 |
12.64 |
12.68 |
12.32 |
12.60 |
3.2M |
| 2022-08-08 |
12.18 |
12.98 |
12.18 |
12.72 |
5.1M |
| 2022-08-05 |
12.51 |
12.51 |
12.10 |
12.28 |
4.5M |
| 2022-08-04 |
12.28 |
12.50 |
12.10 |
12.32 |
4.7M |
| 2022-08-03 |
12.66 |
12.99 |
11.99 |
12.18 |
6.8M |
| 2022-08-02 |
13.05 |
13.20 |
12.47 |
12.65 |
6.0M |
| 2022-08-01 |
13.21 |
13.42 |
12.83 |
13.22 |
7.1M |
| 2022-07-29 |
13.30 |
13.58 |
13.04 |
13.15 |
6.7M |
| 2022-07-28 |
13.58 |
13.60 |
13.15 |
13.22 |
8.9M |
| 2022-07-27 |
13.02 |
14.08 |
12.86 |
13.64 |
12.0M |
| 2022-07-26 |
12.92 |
13.17 |
12.62 |
12.95 |
8.1M |
| 2022-07-25 |
12.49 |
13.38 |
12.43 |
13.18 |
10.2M |
| 2022-07-22 |
12.86 |
13.25 |
12.31 |
12.48 |
10.8M |
| 2022-07-21 |
13.03 |
13.46 |
12.80 |
12.94 |
11.5M |
| 2022-07-20 |
13.65 |
13.76 |
12.79 |
13.20 |
19.5M |
| 2022-07-19 |
11.93 |
13.06 |
11.72 |
13.06 |
20.7M |
| 2022-07-18 |
11.67 |
12.54 |
11.55 |
11.87 |
23.6M |
| 2022-07-15 |
11.35 |
12.82 |
11.30 |
12.39 |
25.7M |
| 2022-07-14 |
11.50 |
11.65 |
11.14 |
11.65 |
13.8M |
| 2022-07-13 |
10.59 |
10.59 |
10.59 |
10.59 |
1.5M |
| 2022-07-12 |
10.14 |
10.14 |
9.54 |
9.63 |
3.8M |
| 2022-07-11 |
10.16 |
10.34 |
9.95 |
9.99 |
4.4M |
| 2022-07-08 |
10.07 |
10.29 |
10.01 |
10.16 |
2.3M |
| 2022-07-07 |
10.38 |
10.38 |
10.04 |
10.07 |
2.7M |
| 2022-07-06 |
10.52 |
10.60 |
10.15 |
10.27 |
3.0M |
| 2022-07-05 |
10.29 |
10.94 |
10.20 |
10.47 |
6.0M |
| 2022-07-04 |
10.03 |
10.32 |
9.90 |
10.30 |
3.1M |
| 2022-07-01 |
10.10 |
10.26 |
9.89 |
10.16 |
3.2M |
| 2022-06-30 |
10.14 |
10.52 |
9.99 |
10.08 |
4.1M |
| 2022-06-29 |
10.18 |
10.55 |
10.17 |
10.22 |
4.6M |
| 2022-06-28 |
10.29 |
10.45 |
10.10 |
10.18 |
2.8M |
| 2022-06-27 |
10.46 |
10.57 |
10.20 |
10.29 |
3.0M |
| 2022-06-24 |
10.52 |
10.56 |
10.38 |
10.43 |
1.9M |
| 2022-06-23 |
10.49 |
10.62 |
10.34 |
10.41 |
3.1M |
| 2022-06-22 |
10.48 |
10.71 |
10.40 |
10.62 |
3.6M |
| 2022-06-21 |
10.60 |
10.75 |
10.36 |
10.48 |
3.9M |
| 2022-06-20 |
10.65 |
11.28 |
10.47 |
10.58 |
6.4M |
| 2022-06-17 |
10.74 |
10.75 |
10.40 |
10.70 |
3.8M |
| 2022-06-16 |
10.46 |
10.74 |
10.33 |
10.74 |
4.4M |
| 2022-06-15 |
10.66 |
10.68 |
10.35 |
10.46 |
3.1M |
| 2022-06-14 |
10.28 |
10.57 |
10.17 |
10.57 |
6.6M |
| 2022-06-13 |
10.38 |
10.43 |
10.20 |
10.35 |
4.9M |
| 2022-06-10 |
10.15 |
10.50 |
10.07 |
10.36 |
7.2M |
| 2022-06-09 |
10.11 |
10.56 |
10.03 |
10.05 |
5.7M |
| 2022-06-08 |
10.03 |
10.78 |
10.00 |
10.14 |
10.1M |
| 2022-06-07 |
10.10 |
10.31 |
9.85 |
10.03 |
9.7M |
| 2022-06-06 |
9.05 |
10.10 |
9.05 |
10.10 |
9.4M |
| 2022-06-02 |
9.50 |
9.50 |
8.98 |
9.34 |
7.2M |
| 2022-06-01 |
9.63 |
9.75 |
9.22 |
9.40 |
9.8M |
| 2022-05-31 |
8.73 |
9.57 |
8.73 |
9.57 |
6.5M |
| 2022-05-30 |
8.62 |
8.71 |
8.53 |
8.70 |
3.3M |
| 2022-05-27 |
8.47 |
8.75 |
8.38 |
8.60 |
3.6M |
| 2022-05-26 |
8.43 |
8.48 |
8.22 |
8.43 |
2.1M |
| 2022-05-25 |
8.12 |
8.42 |
8.11 |
8.41 |
2.0M |
| 2022-05-24 |
8.66 |
8.86 |
8.13 |
8.15 |
3.4M |
| 2022-05-23 |
8.56 |
8.73 |
8.54 |
8.68 |
2.3M |
| 2022-05-20 |
8.59 |
8.70 |
8.41 |
8.56 |
2.9M |
| 2022-05-19 |
8.54 |
8.61 |
8.40 |
8.59 |
2.7M |
| 2022-05-18 |
8.61 |
8.80 |
8.55 |
8.64 |
2.3M |
| 2022-05-17 |
8.85 |
8.88 |
8.52 |
8.61 |
2.7M |
| 2022-05-16 |
8.88 |
9.08 |
8.77 |
8.82 |
3.2M |
| 2022-05-13 |
8.80 |
9.03 |
8.74 |
8.94 |
3.7M |
| 2022-05-12 |
8.43 |
8.83 |
8.38 |
8.73 |
4.7M |
| 2022-05-11 |
8.38 |
8.81 |
8.38 |
8.43 |
4.3M |
| 2022-05-10 |
8.17 |
8.44 |
8.10 |
8.38 |
4.2M |
| 2022-05-09 |
7.98 |
8.38 |
7.97 |
8.23 |
5.1M |
| 2022-05-06 |
7.70 |
8.10 |
7.61 |
7.99 |
6.4M |
| 2022-05-05 |
8.33 |
8.33 |
7.53 |
7.94 |
13.0M |
| 2022-04-29 |
7.53 |
7.59 |
7.53 |
7.59 |
0.9M |
| 2022-04-28 |
6.97 |
7.04 |
6.77 |
6.90 |
2.3M |
| 2022-04-27 |
6.70 |
6.99 |
6.52 |
6.97 |
3.6M |
| 2022-04-26 |
7.12 |
7.21 |
6.81 |
6.89 |
3.1M |
| 2022-04-25 |
7.78 |
7.79 |
7.05 |
7.10 |
4.2M |
| 2022-04-22 |
7.91 |
7.94 |
7.72 |
7.79 |
2.1M |
| 2022-04-21 |
8.23 |
8.40 |
7.90 |
7.91 |
3.3M |
| 2022-04-20 |
8.45 |
8.55 |
8.30 |
8.32 |
2.1M |
| 2022-04-19 |
8.55 |
8.67 |
8.34 |
8.45 |
2.0M |
| 2022-04-18 |
8.62 |
8.63 |
8.30 |
8.49 |
2.3M |
| 2022-04-15 |
8.92 |
8.92 |
8.60 |
8.63 |
2.5M |
| 2022-04-14 |
8.98 |
9.13 |
8.88 |
8.92 |
2.0M |
| 2022-04-13 |
9.28 |
9.34 |
8.98 |
8.98 |
2.5M |
| 2022-04-12 |
9.24 |
9.35 |
9.03 |
9.35 |
2.1M |
| 2022-04-11 |
9.49 |
9.52 |
9.10 |
9.24 |
2.7M |
| 2022-04-08 |
10.02 |
10.05 |
9.44 |
9.52 |
3.5M |
| 2022-04-07 |
10.28 |
10.28 |
9.90 |
9.98 |
4.0M |
| 2022-04-06 |
10.40 |
10.64 |
10.28 |
10.34 |
4.5M |
| 2022-04-01 |
10.50 |
10.52 |
10.15 |
10.31 |
4.2M |
| 2022-03-31 |
10.39 |
10.83 |
10.23 |
10.55 |
7.1M |
| 2022-03-30 |
10.40 |
10.50 |
10.12 |
10.36 |
4.8M |
| 2022-03-29 |
10.42 |
10.47 |
10.21 |
10.34 |
4.2M |
| 2022-03-28 |
10.62 |
10.68 |
10.32 |
10.44 |
5.7M |
| 2022-03-25 |
10.51 |
10.80 |
10.39 |
10.62 |
8.8M |
| 2022-03-24 |
10.38 |
10.82 |
10.29 |
10.61 |
10.8M |
| 2022-03-23 |
10.37 |
10.68 |
10.15 |
10.44 |
9.5M |
| 2022-03-22 |
10.65 |
10.84 |
10.20 |
10.30 |
15.5M |
| 2022-03-21 |
9.44 |
10.38 |
9.41 |
10.38 |
6.1M |
| 2022-03-18 |
9.34 |
9.60 |
9.31 |
9.44 |
2.6M |
| 2022-03-17 |
9.32 |
9.72 |
9.21 |
9.40 |
3.6M |
| 2022-03-16 |
9.32 |
9.47 |
8.81 |
9.26 |
3.9M |
| 2022-03-15 |
9.84 |
9.92 |
9.18 |
9.21 |
3.8M |
| 2022-03-14 |
9.90 |
10.11 |
9.74 |
9.84 |
4.1M |
| 2022-03-11 |
9.65 |
9.97 |
9.63 |
9.93 |
3.6M |
| 2022-03-10 |
9.22 |
9.80 |
9.22 |
9.78 |
4.4M |
| 2022-03-09 |
9.40 |
9.51 |
8.70 |
9.12 |
4.5M |
| 2022-03-08 |
9.92 |
10.05 |
9.38 |
9.38 |
4.2M |
| 2022-03-07 |
9.94 |
10.17 |
9.88 |
10.00 |
4.3M |
| 2022-03-04 |
9.80 |
10.22 |
9.76 |
9.93 |
4.3M |
| 2022-03-03 |
9.85 |
9.88 |
9.69 |
9.84 |
2.0M |
| 2022-03-02 |
9.77 |
9.82 |
9.67 |
9.80 |
2.1M |
| 2022-03-01 |
9.92 |
9.96 |
9.73 |
9.82 |
2.6M |
| 2022-02-28 |
10.05 |
10.05 |
9.77 |
9.92 |
3.0M |
| 2022-02-25 |
10.01 |
10.20 |
9.97 |
10.06 |
3.3M |
| 2022-02-24 |
10.11 |
10.27 |
9.76 |
9.89 |
6.3M |
| 2022-02-23 |
9.86 |
10.14 |
9.84 |
10.11 |
4.0M |
| 2022-02-22 |
10.00 |
10.01 |
9.78 |
9.86 |
3.5M |
| 2022-02-21 |
9.70 |
10.07 |
9.64 |
10.03 |
4.8M |
| 2022-02-18 |
9.60 |
9.79 |
9.54 |
9.72 |
3.0M |
| 2022-02-17 |
9.52 |
9.94 |
9.52 |
9.69 |
3.8M |
| 2022-02-16 |
9.65 |
9.65 |
9.52 |
9.58 |
2.7M |
| 2022-02-15 |
9.40 |
9.69 |
9.33 |
9.64 |
4.8M |
| 2022-02-14 |
9.15 |
9.63 |
9.08 |
9.43 |
4.2M |
| 2022-02-11 |
9.61 |
9.65 |
9.15 |
9.19 |
6.0M |
| 2022-02-10 |
9.47 |
9.82 |
9.46 |
9.71 |
6.6M |
| 2022-02-09 |
9.37 |
9.60 |
9.35 |
9.54 |
4.4M |
| 2022-02-08 |
9.47 |
9.49 |
9.20 |
9.45 |
3.8M |
| 2022-02-07 |
9.43 |
9.60 |
9.26 |
9.52 |
3.7M |
| 2022-01-28 |
9.10 |
9.56 |
9.10 |
9.38 |
5.1M |
| 2022-01-27 |
9.33 |
9.43 |
9.00 |
9.03 |
5.5M |
| 2022-01-26 |
9.35 |
9.59 |
9.21 |
9.42 |
5.9M |
| 2022-01-25 |
9.55 |
10.13 |
9.31 |
9.31 |
9.1M |
| 2022-01-24 |
9.44 |
9.59 |
9.35 |
9.49 |
3.9M |
| 2022-01-21 |
9.90 |
10.04 |
9.50 |
9.55 |
7.4M |
| 2022-01-20 |
10.25 |
10.42 |
9.77 |
9.84 |
10.1M |
| 2022-01-19 |
10.03 |
10.27 |
9.90 |
10.27 |
8.9M |
| 2022-01-18 |
10.63 |
10.68 |
10.01 |
10.09 |
14.0M |
| 2022-01-17 |
10.95 |
11.18 |
10.49 |
10.57 |
19.5M |
| 2022-01-14 |
10.80 |
11.50 |
10.58 |
10.92 |
24.1M |
| 2022-01-13 |
12.20 |
12.21 |
11.03 |
11.66 |
39.3M |
| 2022-01-12 |
11.10 |
11.10 |
11.10 |
11.10 |
3.6M |
| 2022-01-11 |
9.18 |
10.09 |
9.11 |
10.09 |
8.2M |
| 2022-01-10 |
8.99 |
9.22 |
8.96 |
9.17 |
3.5M |
| 2022-01-07 |
9.15 |
9.30 |
8.90 |
8.96 |
3.8M |
| 2022-01-06 |
9.08 |
9.26 |
9.04 |
9.22 |
3.6M |
| 2022-01-05 |
9.52 |
9.52 |
9.01 |
9.09 |
6.0M |
| 2022-01-04 |
9.27 |
9.55 |
9.20 |
9.45 |
5.3M |