| 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 |
| 2022-12-16 |
6.39 |
6.43 |
6.31 |
6.34 |
8.2M |
| 2022-12-15 |
6.32 |
6.42 |
6.24 |
6.38 |
12.0M |
| 2022-12-14 |
6.18 |
6.36 |
6.18 |
6.27 |
12.0M |
| 2022-12-13 |
6.14 |
6.25 |
6.10 |
6.17 |
8.3M |
| 2022-12-12 |
6.00 |
6.19 |
5.95 |
6.14 |
13.3M |
| 2022-12-09 |
6.04 |
6.09 |
5.96 |
6.04 |
14.1M |
| 2022-12-08 |
6.07 |
6.11 |
6.00 |
6.02 |
8.3M |
| 2022-12-07 |
6.09 |
6.13 |
6.06 |
6.08 |
5.9M |
| 2022-12-06 |
6.07 |
6.17 |
6.05 |
6.11 |
6.8M |
| 2022-12-05 |
6.01 |
6.10 |
6.01 |
6.09 |
8.3M |
| 2022-12-02 |
6.03 |
6.05 |
5.96 |
6.00 |
6.6M |
| 2022-12-01 |
6.06 |
6.11 |
6.01 |
6.02 |
5.4M |
| 2022-11-30 |
6.00 |
6.07 |
5.97 |
6.02 |
4.7M |
| 2022-11-29 |
5.97 |
6.07 |
5.92 |
6.01 |
7.9M |
| 2022-11-28 |
5.98 |
6.02 |
5.84 |
5.88 |
7.0M |
| 2022-11-25 |
5.99 |
6.03 |
5.95 |
5.96 |
5.2M |
| 2022-11-24 |
6.08 |
6.18 |
5.98 |
6.01 |
8.4M |
| 2022-11-23 |
6.11 |
6.30 |
5.99 |
6.12 |
12.0M |
| 2022-11-22 |
6.20 |
6.24 |
6.10 |
6.13 |
6.7M |
| 2022-11-21 |
6.27 |
6.32 |
6.16 |
6.20 |
6.7M |
| 2022-11-18 |
6.46 |
6.54 |
6.28 |
6.31 |
10.9M |
| 2022-11-17 |
6.36 |
6.68 |
6.32 |
6.45 |
14.3M |
| 2022-11-16 |
6.46 |
6.51 |
6.37 |
6.41 |
7.8M |
| 2022-11-15 |
6.19 |
6.45 |
6.15 |
6.45 |
12.3M |
| 2022-11-14 |
6.16 |
6.31 |
6.15 |
6.20 |
5.7M |
| 2022-11-11 |
6.30 |
6.38 |
6.19 |
6.20 |
7.4M |
| 2022-11-10 |
6.21 |
6.26 |
6.18 |
6.20 |
6.5M |
| 2022-11-09 |
6.21 |
6.43 |
6.16 |
6.29 |
9.1M |
| 2022-11-08 |
6.27 |
6.30 |
6.16 |
6.23 |
6.9M |
| 2022-11-07 |
6.18 |
6.35 |
6.18 |
6.26 |
9.3M |
| 2022-11-04 |
6.19 |
6.28 |
6.16 |
6.24 |
8.1M |
| 2022-11-03 |
6.25 |
6.34 |
6.15 |
6.20 |
10.1M |
| 2022-11-02 |
6.25 |
6.50 |
6.01 |
6.27 |
15.3M |
| 2022-11-01 |
5.93 |
6.14 |
5.90 |
6.13 |
8.9M |
| 2022-10-31 |
5.80 |
5.99 |
5.80 |
5.91 |
7.1M |
| 2022-10-28 |
6.00 |
6.07 |
5.75 |
5.76 |
10.4M |
| 2022-10-27 |
6.08 |
6.19 |
6.04 |
6.11 |
5.9M |
| 2022-10-26 |
5.89 |
6.11 |
5.88 |
6.09 |
7.6M |
| 2022-10-25 |
5.99 |
6.03 |
5.86 |
5.91 |
6.1M |
| 2022-10-24 |
6.12 |
6.23 |
5.91 |
5.98 |
8.9M |
| 2022-10-21 |
6.11 |
6.13 |
6.00 |
6.05 |
5.4M |
| 2022-10-20 |
5.98 |
6.17 |
5.94 |
6.10 |
6.9M |
| 2022-10-19 |
6.08 |
6.13 |
6.01 |
6.02 |
6.0M |
| 2022-10-18 |
6.10 |
6.16 |
6.03 |
6.12 |
8.6M |
| 2022-10-17 |
5.87 |
6.14 |
5.83 |
6.12 |
8.2M |
| 2022-10-14 |
5.76 |
5.96 |
5.76 |
5.92 |
7.9M |
| 2022-10-13 |
5.67 |
5.84 |
5.65 |
5.76 |
7.5M |
| 2022-10-12 |
5.45 |
5.75 |
5.41 |
5.74 |
9.2M |
| 2022-10-11 |
5.41 |
5.48 |
5.32 |
5.45 |
5.6M |
| 2022-10-10 |
5.59 |
5.60 |
5.39 |
5.40 |
6.8M |
| 2022-09-30 |
5.68 |
5.74 |
5.58 |
5.58 |
6.1M |
| 2022-09-29 |
5.90 |
5.92 |
5.66 |
5.67 |
8.8M |
| 2022-09-28 |
6.01 |
6.01 |
5.81 |
5.81 |
9.6M |
| 2022-09-27 |
5.91 |
6.07 |
5.91 |
6.04 |
8.0M |
| 2022-09-26 |
6.06 |
6.20 |
5.96 |
5.97 |
9.6M |
| 2022-09-23 |
6.15 |
6.53 |
6.13 |
6.21 |
19.3M |
| 2022-09-22 |
5.95 |
6.35 |
5.94 |
6.18 |
16.9M |
| 2022-09-21 |
5.96 |
6.05 |
5.80 |
6.03 |
9.8M |
| 2022-09-20 |
5.95 |
6.03 |
5.95 |
5.98 |
6.8M |
| 2022-09-19 |
6.08 |
6.11 |
5.90 |
5.95 |
10.2M |
| 2022-09-16 |
6.28 |
6.35 |
6.07 |
6.07 |
13.1M |
| 2022-09-15 |
6.57 |
6.59 |
6.28 |
6.34 |
13.2M |
| 2022-09-14 |
6.56 |
6.65 |
6.42 |
6.44 |
13.3M |
| 2022-09-13 |
6.91 |
6.93 |
6.62 |
6.65 |
15.0M |
| 2022-09-09 |
6.93 |
7.03 |
6.75 |
6.79 |
21.9M |
| 2022-09-08 |
6.87 |
7.20 |
6.87 |
7.01 |
35.1M |
| 2022-09-07 |
6.91 |
7.48 |
6.76 |
6.97 |
55.3M |
| 2022-09-06 |
6.30 |
6.91 |
6.22 |
6.91 |
23.5M |
| 2022-09-05 |
6.38 |
6.42 |
6.22 |
6.28 |
7.0M |
| 2022-09-02 |
6.23 |
6.46 |
6.19 |
6.37 |
9.9M |
| 2022-09-01 |
6.27 |
6.33 |
6.17 |
6.19 |
8.3M |
| 2022-08-31 |
6.37 |
6.47 |
6.22 |
6.26 |
11.9M |
| 2022-08-30 |
6.31 |
6.67 |
6.28 |
6.36 |
13.4M |
| 2022-08-29 |
6.20 |
6.36 |
6.12 |
6.27 |
6.4M |
| 2022-08-26 |
6.43 |
6.48 |
6.27 |
6.28 |
9.6M |
| 2022-08-25 |
6.73 |
6.75 |
6.31 |
6.43 |
15.8M |
| 2022-08-24 |
7.04 |
7.08 |
6.66 |
6.67 |
19.2M |
| 2022-08-23 |
6.96 |
7.16 |
6.93 |
7.04 |
18.9M |
| 2022-08-22 |
6.86 |
7.22 |
6.77 |
7.11 |
26.4M |
| 2022-08-19 |
7.15 |
7.27 |
6.90 |
6.91 |
23.7M |
| 2022-08-18 |
6.85 |
7.20 |
6.75 |
7.10 |
32.7M |
| 2022-08-17 |
6.89 |
6.97 |
6.80 |
6.91 |
19.2M |
| 2022-08-16 |
6.91 |
6.94 |
6.81 |
6.89 |
18.6M |
| 2022-08-15 |
6.98 |
7.07 |
6.88 |
6.94 |
31.4M |
| 2022-08-12 |
7.27 |
7.52 |
7.06 |
7.12 |
60.3M |
| 2022-08-11 |
6.50 |
7.18 |
6.50 |
7.18 |
24.1M |
| 2022-08-10 |
6.78 |
6.96 |
6.50 |
6.53 |
21.8M |
| 2022-08-09 |
6.65 |
6.68 |
6.52 |
6.64 |
9.5M |
| 2022-08-08 |
6.73 |
6.80 |
6.54 |
6.66 |
9.9M |
| 2022-08-05 |
6.57 |
6.75 |
6.54 |
6.75 |
10.6M |
| 2022-08-04 |
6.51 |
6.64 |
6.46 |
6.57 |
8.8M |
| 2022-08-03 |
6.46 |
6.67 |
6.41 |
6.43 |
10.0M |
| 2022-08-02 |
6.65 |
6.82 |
6.38 |
6.48 |
28.6M |
| 2022-08-01 |
6.78 |
7.26 |
6.72 |
6.80 |
41.0M |
| 2022-07-29 |
6.79 |
6.79 |
6.60 |
6.60 |
7.8M |
| 2022-07-28 |
6.72 |
6.78 |
6.65 |
6.75 |
7.5M |
| 2022-07-27 |
6.63 |
6.72 |
6.60 |
6.70 |
5.6M |
| 2022-07-26 |
6.58 |
6.69 |
6.44 |
6.67 |
6.8M |
| 2022-07-25 |
6.60 |
6.69 |
6.54 |
6.57 |
7.5M |
| 2022-07-22 |
6.56 |
6.65 |
6.51 |
6.59 |
7.4M |
| 2022-07-21 |
6.48 |
6.68 |
6.44 |
6.60 |
9.3M |
| 2022-07-20 |
6.36 |
6.56 |
6.36 |
6.50 |
9.4M |
| 2022-07-19 |
6.21 |
6.37 |
6.15 |
6.35 |
8.7M |
| 2022-07-18 |
5.93 |
6.21 |
5.89 |
6.19 |
8.5M |
| 2022-07-15 |
6.07 |
6.13 |
5.83 |
5.95 |
10.1M |
| 2022-07-14 |
6.17 |
6.22 |
6.09 |
6.10 |
8.5M |
| 2022-07-13 |
6.22 |
6.25 |
6.15 |
6.19 |
6.1M |
| 2022-07-12 |
6.43 |
6.43 |
6.18 |
6.22 |
8.5M |
| 2022-07-11 |
6.45 |
6.55 |
6.32 |
6.37 |
9.6M |
| 2022-07-08 |
6.26 |
6.75 |
6.26 |
6.50 |
14.4M |
| 2022-07-07 |
6.23 |
6.38 |
6.20 |
6.30 |
7.8M |
| 2022-07-06 |
6.25 |
6.28 |
6.16 |
6.23 |
5.9M |
| 2022-07-05 |
6.31 |
6.40 |
6.13 |
6.22 |
9.5M |
| 2022-07-04 |
6.47 |
6.54 |
6.22 |
6.34 |
14.2M |
| 2022-07-01 |
6.88 |
7.11 |
6.55 |
6.57 |
19.3M |
| 2022-06-30 |
6.57 |
6.96 |
6.57 |
6.72 |
13.0M |
| 2022-06-29 |
6.75 |
6.87 |
6.54 |
6.54 |
8.6M |
| 2022-06-28 |
6.42 |
6.68 |
6.41 |
6.66 |
8.3M |
| 2022-06-27 |
6.49 |
6.58 |
6.42 |
6.42 |
6.1M |
| 2022-06-24 |
6.40 |
6.58 |
6.34 |
6.49 |
7.7M |
| 2022-06-23 |
6.20 |
6.40 |
6.18 |
6.38 |
7.0M |
| 2022-06-22 |
6.54 |
6.54 |
6.19 |
6.19 |
8.6M |
| 2022-06-21 |
6.55 |
6.62 |
6.36 |
6.44 |
8.4M |
| 2022-06-20 |
6.65 |
6.70 |
6.46 |
6.49 |
8.2M |
| 2022-06-17 |
6.63 |
6.69 |
6.49 |
6.60 |
6.0M |
| 2022-06-16 |
6.61 |
6.81 |
6.61 |
6.64 |
7.3M |
| 2022-06-15 |
6.41 |
6.83 |
6.40 |
6.64 |
16.3M |
| 2022-06-14 |
6.53 |
6.56 |
6.19 |
6.41 |
21.5M |
| 2022-06-13 |
6.60 |
6.66 |
6.53 |
6.59 |
7.0M |
| 2022-06-10 |
6.55 |
6.60 |
6.50 |
6.59 |
5.1M |
| 2022-06-09 |
6.65 |
6.70 |
6.52 |
6.55 |
5.6M |
| 2022-06-08 |
6.76 |
6.77 |
6.60 |
6.70 |
7.4M |
| 2022-06-07 |
6.76 |
6.77 |
6.59 |
6.71 |
7.1M |
| 2022-06-06 |
6.64 |
6.78 |
6.60 |
6.72 |
7.8M |
| 2022-06-02 |
6.37 |
6.65 |
6.37 |
6.63 |
8.9M |
| 2022-06-01 |
6.40 |
6.53 |
6.33 |
6.42 |
9.0M |
| 2022-05-31 |
6.17 |
6.48 |
6.13 |
6.41 |
15.1M |
| 2022-05-30 |
6.12 |
6.12 |
6.01 |
6.08 |
4.5M |
| 2022-05-27 |
6.13 |
6.17 |
5.99 |
6.03 |
4.0M |
| 2022-05-26 |
6.05 |
6.12 |
5.89 |
6.09 |
5.7M |
| 2022-05-25 |
6.03 |
6.10 |
5.96 |
6.05 |
5.0M |
| 2022-05-24 |
6.31 |
6.34 |
5.97 |
5.97 |
7.0M |
| 2022-05-23 |
6.22 |
6.34 |
6.15 |
6.30 |
6.8M |
| 2022-05-20 |
6.11 |
6.26 |
6.11 |
6.18 |
5.1M |
| 2022-05-19 |
5.95 |
6.11 |
5.92 |
6.11 |
4.7M |
| 2022-05-18 |
6.06 |
6.12 |
5.96 |
6.06 |
5.1M |
| 2022-05-17 |
5.99 |
6.05 |
5.86 |
5.98 |
3.9M |
| 2022-05-16 |
6.05 |
6.15 |
5.94 |
5.98 |
4.2M |
| 2022-05-13 |
6.06 |
6.10 |
5.95 |
6.03 |
3.3M |
| 2022-05-12 |
5.98 |
6.14 |
5.96 |
6.03 |
5.2M |
| 2022-05-11 |
5.96 |
6.15 |
5.95 |
5.97 |
7.4M |
| 2022-05-10 |
5.83 |
5.98 |
5.75 |
5.95 |
5.1M |
| 2022-05-09 |
5.83 |
5.98 |
5.82 |
5.84 |
3.6M |
| 2022-05-06 |
5.82 |
5.90 |
5.71 |
5.81 |
4.8M |
| 2022-05-05 |
5.93 |
5.97 |
5.79 |
5.90 |
6.8M |
| 2022-04-29 |
5.66 |
5.98 |
5.02 |
5.90 |
10.9M |
| 2022-04-28 |
5.65 |
5.72 |
5.47 |
5.57 |
6.2M |
| 2022-04-27 |
5.44 |
5.73 |
5.31 |
5.68 |
9.2M |
| 2022-04-26 |
5.80 |
5.87 |
5.48 |
5.48 |
8.6M |
| 2022-04-25 |
6.16 |
6.16 |
5.77 |
5.78 |
8.8M |
| 2022-04-22 |
6.30 |
6.39 |
6.17 |
6.24 |
5.5M |
| 2022-04-21 |
6.65 |
6.75 |
6.35 |
6.35 |
8.6M |
| 2022-04-20 |
6.70 |
7.20 |
6.63 |
6.74 |
11.7M |
| 2022-04-19 |
6.66 |
6.72 |
6.57 |
6.59 |
3.1M |
| 2022-04-18 |
6.64 |
6.68 |
6.56 |
6.64 |
2.8M |
| 2022-04-15 |
6.70 |
6.72 |
6.58 |
6.67 |
2.8M |
| 2022-04-14 |
6.68 |
6.79 |
6.68 |
6.74 |
2.6M |
| 2022-04-13 |
6.75 |
6.77 |
6.66 |
6.67 |
3.6M |
| 2022-04-12 |
6.51 |
6.84 |
6.46 |
6.79 |
6.9M |
| 2022-04-11 |
6.75 |
6.77 |
6.48 |
6.53 |
7.4M |
| 2022-04-08 |
6.95 |
6.98 |
6.75 |
6.77 |
6.5M |
| 2022-04-07 |
7.21 |
7.22 |
6.93 |
6.95 |
6.5M |
| 2022-04-06 |
7.13 |
7.22 |
7.08 |
7.21 |
4.8M |
| 2022-04-01 |
7.05 |
7.13 |
6.97 |
7.13 |
5.0M |
| 2022-03-31 |
7.20 |
7.24 |
7.08 |
7.09 |
5.5M |
| 2022-03-30 |
7.15 |
7.24 |
7.11 |
7.22 |
4.2M |
| 2022-03-29 |
7.18 |
7.21 |
7.02 |
7.09 |
5.4M |
| 2022-03-28 |
7.18 |
7.23 |
7.06 |
7.18 |
3.8M |
| 2022-03-25 |
7.25 |
7.32 |
7.22 |
7.22 |
3.5M |
| 2022-03-24 |
7.35 |
7.40 |
7.25 |
7.27 |
4.3M |
| 2022-03-23 |
7.45 |
7.51 |
7.41 |
7.42 |
4.3M |
| 2022-03-22 |
7.39 |
7.57 |
7.36 |
7.42 |
4.7M |
| 2022-03-21 |
7.56 |
7.60 |
7.34 |
7.42 |
6.3M |
| 2022-03-18 |
7.48 |
7.62 |
7.41 |
7.53 |
6.0M |
| 2022-03-17 |
7.45 |
7.55 |
7.35 |
7.39 |
6.8M |
| 2022-03-16 |
7.28 |
7.35 |
6.80 |
7.33 |
8.8M |
| 2022-03-15 |
7.53 |
7.57 |
7.11 |
7.16 |
7.6M |
| 2022-03-14 |
7.66 |
7.85 |
7.50 |
7.52 |
5.6M |
| 2022-03-11 |
7.50 |
7.70 |
7.34 |
7.67 |
6.2M |
| 2022-03-10 |
7.68 |
7.72 |
7.51 |
7.52 |
6.2M |
| 2022-03-09 |
7.84 |
7.88 |
7.27 |
7.50 |
9.3M |
| 2022-03-08 |
8.13 |
8.14 |
7.70 |
7.79 |
10.3M |
| 2022-03-07 |
8.19 |
8.21 |
8.08 |
8.12 |
4.8M |
| 2022-03-04 |
8.11 |
8.26 |
8.05 |
8.23 |
6.3M |
| 2022-03-03 |
8.24 |
8.24 |
8.09 |
8.11 |
5.4M |
| 2022-03-02 |
8.24 |
8.28 |
8.17 |
8.21 |
3.8M |
| 2022-03-01 |
8.35 |
8.44 |
8.24 |
8.29 |
4.1M |
| 2022-02-28 |
8.46 |
8.46 |
8.23 |
8.29 |
4.9M |
| 2022-02-25 |
8.36 |
8.51 |
8.34 |
8.41 |
6.1M |
| 2022-02-24 |
8.35 |
8.53 |
8.18 |
8.28 |
10.8M |
| 2022-02-23 |
8.26 |
8.78 |
8.22 |
8.47 |
11.5M |
| 2022-02-22 |
8.26 |
8.26 |
8.12 |
8.14 |
4.0M |
| 2022-02-21 |
8.27 |
8.33 |
8.22 |
8.29 |
4.0M |
| 2022-02-18 |
8.10 |
8.28 |
8.08 |
8.27 |
4.4M |
| 2022-02-17 |
8.20 |
8.24 |
8.12 |
8.14 |
3.7M |
| 2022-02-16 |
8.22 |
8.30 |
8.18 |
8.20 |
3.4M |
| 2022-02-15 |
8.17 |
8.23 |
8.12 |
8.18 |
2.7M |
| 2022-02-14 |
8.16 |
8.25 |
8.10 |
8.18 |
4.5M |
| 2022-02-11 |
8.25 |
8.32 |
8.19 |
8.21 |
4.0M |
| 2022-02-10 |
8.36 |
8.38 |
8.25 |
8.28 |
4.0M |
| 2022-02-09 |
8.28 |
8.38 |
8.23 |
8.34 |
4.6M |
| 2022-02-08 |
8.25 |
8.32 |
8.11 |
8.29 |
5.3M |
| 2022-02-07 |
8.09 |
8.39 |
8.09 |
8.22 |
8.5M |
| 2022-01-28 |
8.15 |
8.24 |
7.99 |
8.08 |
6.7M |
| 2022-01-27 |
8.26 |
8.28 |
8.00 |
8.00 |
7.6M |
| 2022-01-26 |
8.25 |
8.36 |
8.15 |
8.21 |
4.5M |
| 2022-01-25 |
8.65 |
8.67 |
8.25 |
8.25 |
8.5M |
| 2022-01-24 |
8.77 |
8.85 |
8.63 |
8.65 |
5.5M |
| 2022-01-21 |
8.99 |
9.04 |
8.78 |
8.78 |
6.8M |
| 2022-01-20 |
9.10 |
9.11 |
8.89 |
8.99 |
5.8M |
| 2022-01-19 |
9.16 |
9.26 |
8.98 |
9.07 |
6.6M |
| 2022-01-18 |
9.39 |
9.40 |
9.16 |
9.18 |
5.7M |
| 2022-01-17 |
9.19 |
9.39 |
9.17 |
9.33 |
6.7M |
| 2022-01-14 |
9.14 |
9.30 |
9.14 |
9.20 |
4.8M |
| 2022-01-13 |
9.31 |
9.36 |
9.14 |
9.17 |
7.8M |
| 2022-01-12 |
8.96 |
9.60 |
8.94 |
9.35 |
15.0M |
| 2022-01-11 |
9.32 |
9.36 |
8.95 |
8.96 |
13.3M |
| 2022-01-10 |
9.42 |
9.46 |
9.29 |
9.40 |
6.8M |
| 2022-01-07 |
9.45 |
9.63 |
9.39 |
9.42 |
7.6M |
| 2022-01-06 |
9.40 |
9.45 |
9.33 |
9.40 |
5.8M |
| 2022-01-05 |
9.48 |
9.57 |
9.32 |
9.45 |
8.1M |
| 2022-01-04 |
9.26 |
9.49 |
9.23 |
9.47 |
9.0M |