| 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 |
12.36 |
12.58 |
12.14 |
12.18 |
7.9M |
| 2022-12-29 |
12.66 |
12.68 |
12.17 |
12.35 |
11.4M |
| 2022-12-28 |
12.60 |
12.75 |
12.43 |
12.66 |
13.9M |
| 2022-12-27 |
11.62 |
12.69 |
11.60 |
12.60 |
23.9M |
| 2022-12-26 |
11.15 |
11.68 |
11.13 |
11.57 |
9.9M |
| 2022-12-23 |
11.23 |
11.30 |
11.08 |
11.18 |
4.5M |
| 2022-12-22 |
11.55 |
11.55 |
11.20 |
11.23 |
7.2M |
| 2022-12-21 |
11.72 |
11.78 |
11.31 |
11.43 |
7.6M |
| 2022-12-20 |
11.85 |
11.88 |
11.55 |
11.63 |
7.9M |
| 2022-12-19 |
11.72 |
12.05 |
11.69 |
11.84 |
10.0M |
| 2022-12-16 |
11.88 |
11.98 |
11.60 |
11.75 |
10.1M |
| 2022-12-15 |
11.94 |
12.06 |
11.84 |
12.00 |
7.5M |
| 2022-12-14 |
12.07 |
12.24 |
11.86 |
11.97 |
10.0M |
| 2022-12-13 |
12.33 |
12.50 |
11.92 |
12.07 |
11.9M |
| 2022-12-12 |
12.36 |
12.37 |
11.92 |
12.18 |
10.7M |
| 2022-12-09 |
12.47 |
12.60 |
12.12 |
12.37 |
13.2M |
| 2022-12-08 |
12.55 |
12.85 |
12.40 |
12.46 |
12.1M |
| 2022-12-07 |
12.71 |
13.06 |
12.50 |
12.65 |
15.3M |
| 2022-12-06 |
12.75 |
12.96 |
12.55 |
12.78 |
17.4M |
| 2022-12-05 |
12.62 |
12.92 |
12.48 |
12.78 |
20.7M |
| 2022-12-02 |
12.52 |
12.85 |
12.38 |
12.52 |
27.5M |
| 2022-12-01 |
11.89 |
12.95 |
11.89 |
12.72 |
48.4M |
| 2022-11-30 |
11.64 |
12.12 |
11.51 |
11.77 |
16.8M |
| 2022-11-29 |
11.48 |
11.83 |
11.33 |
11.63 |
17.2M |
| 2022-11-28 |
11.56 |
11.63 |
11.31 |
11.48 |
16.5M |
| 2022-11-25 |
12.19 |
12.20 |
11.64 |
11.68 |
19.9M |
| 2022-11-24 |
12.46 |
12.69 |
12.15 |
12.26 |
14.5M |
| 2022-11-23 |
12.52 |
12.88 |
12.18 |
12.41 |
19.3M |
| 2022-11-22 |
12.54 |
12.84 |
12.40 |
12.51 |
17.2M |
| 2022-11-21 |
11.91 |
12.75 |
11.69 |
12.69 |
33.1M |
| 2022-11-18 |
12.45 |
13.15 |
11.85 |
11.92 |
38.6M |
| 2022-11-17 |
12.30 |
12.55 |
12.22 |
12.46 |
13.3M |
| 2022-11-16 |
12.36 |
12.54 |
12.15 |
12.41 |
18.1M |
| 2022-11-15 |
12.00 |
12.54 |
11.88 |
12.44 |
28.4M |
| 2022-11-14 |
11.94 |
12.37 |
11.82 |
12.05 |
28.3M |
| 2022-11-11 |
12.08 |
12.44 |
11.92 |
12.09 |
31.3M |
| 2022-11-10 |
11.75 |
11.92 |
11.46 |
11.85 |
19.1M |
| 2022-11-09 |
11.88 |
12.12 |
11.75 |
11.78 |
17.3M |
| 2022-11-08 |
12.15 |
12.23 |
11.83 |
11.92 |
16.1M |
| 2022-11-07 |
12.18 |
12.62 |
12.12 |
12.22 |
20.2M |
| 2022-11-04 |
12.45 |
12.46 |
12.15 |
12.28 |
18.6M |
| 2022-11-03 |
11.62 |
12.39 |
11.59 |
12.32 |
30.9M |
| 2022-11-02 |
11.35 |
12.16 |
11.25 |
11.73 |
26.4M |
| 2022-11-01 |
11.12 |
11.65 |
10.92 |
11.45 |
18.5M |
| 2022-10-31 |
10.96 |
11.36 |
10.58 |
11.11 |
15.6M |
| 2022-10-28 |
11.35 |
11.45 |
10.82 |
10.85 |
25.0M |
| 2022-10-27 |
11.22 |
11.75 |
11.22 |
11.35 |
18.6M |
| 2022-10-26 |
11.54 |
11.65 |
11.15 |
11.55 |
23.1M |
| 2022-10-25 |
11.09 |
11.54 |
10.67 |
11.45 |
33.6M |
| 2022-10-24 |
10.87 |
11.40 |
10.85 |
11.08 |
22.5M |
| 2022-10-21 |
10.90 |
10.98 |
10.68 |
10.88 |
12.9M |
| 2022-10-20 |
10.77 |
11.00 |
10.48 |
10.88 |
17.7M |
| 2022-10-19 |
10.77 |
11.17 |
10.73 |
10.85 |
16.4M |
| 2022-10-18 |
11.01 |
11.12 |
10.86 |
10.88 |
15.7M |
| 2022-10-17 |
10.49 |
11.16 |
10.49 |
11.03 |
25.3M |
| 2022-10-14 |
10.23 |
10.74 |
10.23 |
10.59 |
29.2M |
| 2022-10-13 |
9.92 |
10.45 |
9.82 |
10.22 |
23.0M |
| 2022-10-12 |
9.20 |
9.96 |
9.08 |
9.92 |
23.2M |
| 2022-10-11 |
9.12 |
9.29 |
9.04 |
9.17 |
8.2M |
| 2022-10-10 |
9.38 |
9.45 |
9.08 |
9.10 |
11.5M |
| 2022-09-30 |
9.50 |
9.62 |
9.32 |
9.41 |
9.3M |
| 2022-09-29 |
9.54 |
9.69 |
9.43 |
9.50 |
11.9M |
| 2022-09-28 |
9.89 |
9.93 |
9.42 |
9.42 |
15.0M |
| 2022-09-27 |
10.05 |
10.08 |
9.63 |
9.98 |
15.1M |
| 2022-09-26 |
10.05 |
10.32 |
9.75 |
9.99 |
14.1M |
| 2022-09-23 |
10.34 |
10.38 |
9.80 |
9.98 |
15.0M |
| 2022-09-22 |
10.24 |
10.50 |
10.16 |
10.32 |
12.4M |
| 2022-09-21 |
10.26 |
10.46 |
10.08 |
10.32 |
15.9M |
| 2022-09-20 |
9.92 |
10.52 |
9.89 |
10.30 |
25.5M |
| 2022-09-19 |
9.63 |
10.16 |
9.60 |
9.82 |
25.6M |
| 2022-09-16 |
10.07 |
10.07 |
9.52 |
9.54 |
19.8M |
| 2022-09-15 |
10.65 |
10.66 |
9.69 |
10.01 |
39.3M |
| 2022-09-14 |
10.49 |
10.75 |
10.42 |
10.55 |
10.2M |
| 2022-09-13 |
10.84 |
10.98 |
10.59 |
10.73 |
17.4M |
| 2022-09-09 |
10.95 |
11.00 |
10.66 |
10.81 |
13.2M |
| 2022-09-08 |
11.04 |
11.07 |
10.81 |
10.91 |
15.8M |
| 2022-09-07 |
10.59 |
10.98 |
10.46 |
10.98 |
25.0M |
| 2022-09-06 |
10.12 |
10.66 |
10.02 |
10.62 |
27.5M |
| 2022-09-05 |
9.75 |
10.10 |
9.62 |
10.02 |
20.9M |
| 2022-09-02 |
9.83 |
9.88 |
9.63 |
9.75 |
13.6M |
| 2022-09-01 |
10.00 |
10.02 |
9.72 |
9.75 |
11.8M |
| 2022-08-31 |
10.46 |
10.46 |
9.77 |
9.91 |
27.1M |
| 2022-08-30 |
10.68 |
10.72 |
10.34 |
10.46 |
16.7M |
| 2022-08-29 |
10.78 |
10.84 |
10.52 |
10.64 |
22.6M |
| 2022-08-26 |
10.73 |
11.32 |
10.62 |
10.89 |
25.6M |
| 2022-08-25 |
10.95 |
11.15 |
10.59 |
10.69 |
24.0M |
| 2022-08-24 |
11.45 |
11.55 |
10.78 |
10.88 |
31.1M |
| 2022-08-23 |
11.77 |
11.92 |
11.45 |
11.50 |
24.1M |
| 2022-08-22 |
11.42 |
11.95 |
11.18 |
11.92 |
26.2M |
| 2022-08-19 |
12.35 |
12.40 |
11.32 |
11.52 |
48.5M |
| 2022-08-18 |
12.52 |
12.60 |
12.18 |
12.34 |
34.4M |
| 2022-08-17 |
13.43 |
13.44 |
12.15 |
12.85 |
45.7M |
| 2022-08-16 |
13.08 |
13.65 |
12.98 |
13.42 |
26.8M |
| 2022-08-15 |
12.66 |
13.18 |
12.62 |
13.14 |
18.0M |
| 2022-08-12 |
13.08 |
13.25 |
12.65 |
12.69 |
15.8M |
| 2022-08-11 |
13.19 |
13.26 |
12.78 |
13.04 |
17.7M |
| 2022-08-10 |
13.34 |
13.53 |
13.09 |
13.19 |
15.2M |
| 2022-08-09 |
13.19 |
13.67 |
13.01 |
13.41 |
23.8M |
| 2022-08-08 |
12.67 |
13.35 |
12.43 |
13.22 |
19.6M |
| 2022-08-05 |
13.08 |
13.11 |
12.35 |
12.67 |
17.1M |
| 2022-08-04 |
12.94 |
13.22 |
12.58 |
12.85 |
19.0M |
| 2022-08-03 |
12.95 |
13.50 |
12.88 |
12.97 |
19.5M |
| 2022-08-02 |
13.46 |
13.46 |
12.70 |
12.94 |
24.0M |
| 2022-08-01 |
13.46 |
13.75 |
13.14 |
13.63 |
22.0M |
| 2022-07-29 |
13.61 |
13.96 |
13.43 |
13.62 |
23.7M |
| 2022-07-28 |
13.56 |
14.44 |
13.45 |
13.61 |
51.0M |
| 2022-07-27 |
13.28 |
13.92 |
13.15 |
13.68 |
45.6M |
| 2022-07-26 |
12.37 |
13.54 |
12.34 |
13.22 |
51.2M |
| 2022-07-25 |
11.77 |
12.63 |
11.75 |
12.43 |
28.5M |
| 2022-07-22 |
12.05 |
12.26 |
11.65 |
11.83 |
14.3M |
| 2022-07-21 |
12.28 |
12.33 |
11.95 |
12.05 |
12.5M |
| 2022-07-20 |
12.06 |
12.46 |
11.98 |
12.37 |
16.7M |
| 2022-07-19 |
12.23 |
12.33 |
11.99 |
12.02 |
14.0M |
| 2022-07-18 |
11.71 |
12.45 |
11.61 |
12.16 |
18.1M |
| 2022-07-15 |
11.51 |
12.12 |
11.43 |
11.71 |
20.0M |
| 2022-07-14 |
11.15 |
11.77 |
11.02 |
11.58 |
21.0M |
| 2022-07-13 |
11.38 |
11.44 |
10.77 |
11.17 |
29.9M |
| 2022-07-12 |
11.75 |
11.97 |
11.34 |
11.37 |
17.3M |
| 2022-07-11 |
12.15 |
12.53 |
11.60 |
11.75 |
24.0M |
| 2022-07-08 |
12.43 |
12.88 |
12.23 |
12.23 |
17.5M |
| 2022-07-07 |
12.32 |
12.60 |
11.92 |
12.46 |
19.5M |
| 2022-07-06 |
13.04 |
13.07 |
12.08 |
12.32 |
26.7M |
| 2022-07-05 |
13.13 |
13.44 |
12.92 |
13.04 |
30.8M |
| 2022-07-04 |
12.30 |
13.27 |
12.22 |
13.12 |
49.8M |
| 2022-07-01 |
11.50 |
12.43 |
11.46 |
12.21 |
31.0M |
| 2022-06-30 |
11.46 |
11.78 |
11.31 |
11.54 |
19.6M |
| 2022-06-29 |
11.90 |
11.98 |
11.42 |
11.54 |
25.5M |
| 2022-06-28 |
12.08 |
12.52 |
11.88 |
12.02 |
24.5M |
| 2022-06-27 |
12.15 |
12.29 |
11.89 |
12.14 |
21.9M |
| 2022-06-24 |
11.82 |
12.56 |
11.69 |
12.32 |
31.3M |
| 2022-06-23 |
11.42 |
11.95 |
11.25 |
11.91 |
24.1M |
| 2022-06-22 |
11.35 |
11.75 |
11.32 |
11.38 |
26.2M |
| 2022-06-21 |
11.77 |
11.87 |
11.18 |
11.35 |
28.5M |
| 2022-06-20 |
12.03 |
12.26 |
11.73 |
11.96 |
30.3M |
| 2022-06-17 |
11.70 |
12.32 |
11.52 |
11.99 |
29.7M |
| 2022-06-16 |
11.78 |
12.12 |
11.72 |
11.95 |
24.2M |
| 2022-06-15 |
12.45 |
12.54 |
11.75 |
11.78 |
31.4M |
| 2022-06-14 |
12.46 |
12.96 |
11.93 |
12.42 |
41.4M |
| 2022-06-13 |
11.96 |
12.77 |
11.92 |
12.47 |
59.4M |
| 2022-06-10 |
11.49 |
12.31 |
11.23 |
12.05 |
40.7M |
| 2022-06-09 |
11.36 |
11.36 |
11.02 |
11.22 |
27.6M |
| 2022-06-08 |
11.46 |
11.65 |
11.12 |
11.49 |
31.0M |
| 2022-06-07 |
11.74 |
12.12 |
11.33 |
11.68 |
30.7M |
| 2022-06-06 |
11.38 |
11.92 |
11.07 |
11.63 |
39.6M |
| 2022-06-02 |
10.59 |
11.55 |
10.58 |
11.32 |
44.4M |
| 2022-06-01 |
10.41 |
10.95 |
10.12 |
10.55 |
36.2M |
| 2022-05-31 |
10.32 |
10.72 |
10.12 |
10.41 |
38.6M |
| 2022-05-30 |
9.51 |
10.60 |
9.50 |
10.31 |
59.0M |
| 2022-05-27 |
9.72 |
9.98 |
9.48 |
9.64 |
31.9M |
| 2022-05-26 |
9.62 |
9.94 |
9.25 |
9.68 |
28.3M |
| 2022-05-25 |
9.51 |
9.76 |
9.25 |
9.72 |
30.8M |
| 2022-05-24 |
9.35 |
10.06 |
9.25 |
9.51 |
64.0M |
| 2022-05-23 |
9.50 |
9.54 |
9.11 |
9.38 |
34.0M |
| 2022-05-20 |
9.52 |
9.69 |
9.37 |
9.54 |
28.8M |
| 2022-05-19 |
9.23 |
9.98 |
9.17 |
9.60 |
44.5M |
| 2022-05-18 |
9.69 |
9.77 |
9.23 |
9.37 |
41.4M |
| 2022-05-17 |
8.70 |
9.56 |
8.58 |
9.56 |
47.4M |
| 2022-05-16 |
8.88 |
9.25 |
8.50 |
8.69 |
46.1M |
| 2022-05-13 |
7.95 |
8.71 |
7.88 |
8.71 |
34.8M |
| 2022-05-12 |
8.03 |
8.09 |
7.85 |
7.92 |
29.0M |
| 2022-05-11 |
7.62 |
8.32 |
7.56 |
8.01 |
46.6M |
| 2022-05-10 |
7.45 |
7.68 |
7.32 |
7.57 |
24.7M |
| 2022-05-09 |
7.31 |
7.61 |
7.29 |
7.55 |
13.2M |
| 2022-05-06 |
7.39 |
7.45 |
7.25 |
7.37 |
12.6M |
| 2022-05-05 |
7.54 |
7.72 |
7.40 |
7.57 |
19.3M |
| 2022-04-29 |
7.32 |
7.65 |
7.23 |
7.58 |
19.8M |
| 2022-04-28 |
7.22 |
7.57 |
7.20 |
7.35 |
24.3M |
| 2022-04-27 |
6.46 |
7.22 |
6.35 |
7.22 |
16.2M |
| 2022-04-26 |
6.87 |
6.98 |
6.55 |
6.56 |
24.2M |
| 2022-04-25 |
7.68 |
7.68 |
7.05 |
7.05 |
31.7M |
| 2022-04-22 |
7.80 |
8.03 |
7.52 |
7.83 |
14.1M |
| 2022-04-21 |
8.36 |
8.43 |
7.86 |
7.88 |
16.1M |
| 2022-04-20 |
8.48 |
8.63 |
8.37 |
8.41 |
12.9M |
| 2022-04-19 |
8.34 |
8.56 |
8.32 |
8.56 |
11.8M |
| 2022-04-18 |
8.24 |
8.34 |
7.95 |
8.30 |
9.2M |
| 2022-04-15 |
8.29 |
8.42 |
8.24 |
8.31 |
9.8M |
| 2022-04-14 |
8.29 |
8.45 |
8.18 |
8.38 |
13.1M |
| 2022-04-13 |
7.96 |
8.44 |
7.82 |
8.25 |
21.2M |
| 2022-04-12 |
7.95 |
8.06 |
7.72 |
8.00 |
16.9M |
| 2022-04-11 |
10.95 |
10.95 |
10.20 |
10.33 |
15.9M |
| 2022-04-08 |
11.18 |
11.18 |
10.70 |
10.95 |
9.9M |
| 2022-04-07 |
11.30 |
11.40 |
10.99 |
11.08 |
9.0M |
| 2022-04-06 |
11.41 |
11.46 |
11.08 |
11.28 |
9.2M |
| 2022-04-01 |
11.34 |
11.50 |
11.08 |
11.49 |
7.7M |
| 2022-03-31 |
11.65 |
11.78 |
11.30 |
11.36 |
11.0M |
| 2022-03-30 |
11.58 |
11.79 |
11.47 |
11.70 |
9.7M |
| 2022-03-29 |
11.67 |
11.74 |
11.45 |
11.57 |
9.2M |
| 2022-03-28 |
11.70 |
11.75 |
11.26 |
11.58 |
9.7M |
| 2022-03-25 |
11.91 |
12.03 |
11.68 |
11.71 |
10.8M |
| 2022-03-24 |
11.70 |
12.05 |
11.65 |
12.02 |
15.5M |
| 2022-03-23 |
11.75 |
11.95 |
11.63 |
11.84 |
9.7M |
| 2022-03-22 |
11.75 |
12.02 |
11.64 |
11.71 |
11.7M |
| 2022-03-21 |
11.68 |
11.89 |
11.56 |
11.66 |
10.2M |
| 2022-03-18 |
11.48 |
11.67 |
11.38 |
11.59 |
8.5M |
| 2022-03-17 |
11.55 |
11.91 |
11.48 |
11.60 |
13.7M |
| 2022-03-16 |
11.18 |
11.40 |
10.62 |
11.33 |
18.3M |
| 2022-03-15 |
11.61 |
11.67 |
10.90 |
10.98 |
17.1M |
| 2022-03-14 |
12.35 |
12.35 |
11.70 |
11.72 |
17.9M |
| 2022-03-11 |
12.45 |
12.59 |
12.05 |
12.52 |
12.4M |
| 2022-03-10 |
12.40 |
12.78 |
12.16 |
12.56 |
17.1M |
| 2022-03-09 |
12.44 |
12.50 |
11.40 |
12.04 |
17.7M |
| 2022-03-08 |
13.39 |
13.49 |
12.30 |
12.43 |
26.3M |
| 2022-03-07 |
13.41 |
13.85 |
13.27 |
13.40 |
15.1M |
| 2022-03-04 |
13.81 |
13.97 |
13.43 |
13.48 |
24.2M |
| 2022-03-03 |
14.33 |
14.34 |
13.85 |
13.89 |
17.1M |
| 2022-03-02 |
14.25 |
14.39 |
14.18 |
14.23 |
10.3M |
| 2022-03-01 |
14.51 |
14.58 |
14.15 |
14.33 |
15.2M |
| 2022-02-28 |
14.45 |
14.66 |
14.26 |
14.55 |
16.3M |
| 2022-02-25 |
14.30 |
14.50 |
14.03 |
14.45 |
18.3M |
| 2022-02-24 |
14.20 |
14.75 |
13.68 |
13.89 |
25.1M |
| 2022-02-23 |
13.63 |
14.44 |
13.50 |
14.42 |
20.1M |
| 2022-02-22 |
13.65 |
13.67 |
13.43 |
13.63 |
8.1M |
| 2022-02-21 |
13.38 |
13.72 |
13.19 |
13.71 |
12.2M |
| 2022-02-18 |
13.64 |
13.67 |
13.28 |
13.45 |
12.1M |
| 2022-02-17 |
13.57 |
14.00 |
13.30 |
13.68 |
19.0M |
| 2022-02-16 |
13.32 |
13.55 |
13.14 |
13.50 |
18.5M |
| 2022-02-15 |
12.72 |
13.34 |
12.70 |
13.23 |
19.1M |
| 2022-02-14 |
12.79 |
13.00 |
12.57 |
12.65 |
9.7M |
| 2022-02-11 |
13.00 |
13.12 |
12.72 |
12.79 |
11.6M |
| 2022-02-10 |
13.27 |
13.38 |
13.02 |
13.08 |
11.7M |
| 2022-02-09 |
13.01 |
13.36 |
12.87 |
13.28 |
16.4M |
| 2022-02-08 |
13.15 |
13.17 |
12.60 |
12.94 |
17.4M |
| 2022-02-07 |
13.30 |
13.47 |
12.91 |
13.05 |
23.2M |
| 2022-01-28 |
13.40 |
13.50 |
12.88 |
13.13 |
28.7M |
| 2022-01-27 |
14.22 |
14.36 |
13.64 |
13.70 |
10.9M |
| 2022-01-26 |
14.16 |
14.33 |
13.88 |
14.22 |
8.4M |
| 2022-01-25 |
14.53 |
15.10 |
14.10 |
14.13 |
13.2M |
| 2022-01-24 |
14.07 |
14.64 |
14.01 |
14.53 |
10.9M |
| 2022-01-21 |
14.28 |
14.54 |
13.93 |
14.07 |
15.8M |
| 2022-01-20 |
14.95 |
15.20 |
14.21 |
14.26 |
21.2M |
| 2022-01-19 |
15.72 |
15.84 |
14.98 |
15.08 |
19.4M |
| 2022-01-18 |
15.33 |
16.36 |
15.20 |
15.86 |
25.4M |
| 2022-01-17 |
15.05 |
15.50 |
14.80 |
15.30 |
14.1M |
| 2022-01-14 |
14.85 |
15.20 |
14.71 |
15.05 |
9.3M |
| 2022-01-13 |
15.21 |
15.25 |
14.78 |
14.85 |
11.6M |
| 2022-01-12 |
15.01 |
15.22 |
14.60 |
15.21 |
18.0M |
| 2022-01-11 |
15.12 |
15.19 |
14.83 |
14.88 |
12.8M |
| 2022-01-10 |
14.91 |
15.30 |
14.77 |
15.12 |
13.0M |
| 2022-01-07 |
15.10 |
15.26 |
14.91 |
14.92 |
10.4M |
| 2022-01-06 |
14.96 |
15.32 |
14.89 |
15.21 |
11.8M |
| 2022-01-05 |
15.22 |
15.30 |
14.66 |
14.99 |
17.5M |
| 2022-01-04 |
16.08 |
16.19 |
15.20 |
15.22 |
26.4M |