| 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 |
10.20 |
10.31 |
10.14 |
10.18 |
17.7M |
| 2022-12-29 |
10.11 |
10.18 |
10.03 |
10.13 |
18.8M |
| 2022-12-28 |
10.37 |
10.37 |
10.14 |
10.15 |
25.6M |
| 2022-12-27 |
10.29 |
10.41 |
10.25 |
10.37 |
17.0M |
| 2022-12-26 |
10.33 |
10.40 |
10.24 |
10.29 |
16.1M |
| 2022-12-23 |
10.40 |
10.47 |
10.26 |
10.31 |
18.5M |
| 2022-12-22 |
10.52 |
10.63 |
10.43 |
10.47 |
19.1M |
| 2022-12-21 |
10.51 |
10.56 |
10.40 |
10.45 |
17.8M |
| 2022-12-20 |
10.60 |
10.64 |
10.46 |
10.52 |
22.6M |
| 2022-12-19 |
10.86 |
10.95 |
10.56 |
10.60 |
30.2M |
| 2022-12-16 |
10.71 |
10.90 |
10.71 |
10.82 |
20.2M |
| 2022-12-15 |
10.90 |
10.96 |
10.75 |
10.82 |
26.1M |
| 2022-12-14 |
10.83 |
11.12 |
10.80 |
10.93 |
33.3M |
| 2022-12-13 |
10.79 |
10.89 |
10.77 |
10.84 |
23.1M |
| 2022-12-12 |
10.91 |
10.91 |
10.73 |
10.76 |
30.3M |
| 2022-12-09 |
10.84 |
10.93 |
10.77 |
10.91 |
26.3M |
| 2022-12-08 |
10.83 |
10.92 |
10.76 |
10.84 |
22.4M |
| 2022-12-07 |
10.90 |
10.97 |
10.74 |
10.82 |
29.7M |
| 2022-12-06 |
10.91 |
11.03 |
10.85 |
10.95 |
37.0M |
| 2022-12-05 |
10.60 |
10.93 |
10.60 |
10.87 |
43.6M |
| 2022-12-02 |
10.72 |
10.83 |
10.51 |
10.56 |
45.3M |
| 2022-12-01 |
10.87 |
11.06 |
10.76 |
10.78 |
48.8M |
| 2022-11-30 |
10.61 |
10.82 |
10.57 |
10.73 |
46.0M |
| 2022-11-29 |
10.38 |
10.61 |
10.38 |
10.61 |
38.5M |
| 2022-11-28 |
10.44 |
10.49 |
10.27 |
10.37 |
32.3M |
| 2022-11-25 |
10.34 |
10.65 |
10.32 |
10.60 |
45.8M |
| 2022-11-24 |
10.45 |
10.51 |
10.36 |
10.39 |
17.5M |
| 2022-11-23 |
10.40 |
10.50 |
10.35 |
10.36 |
26.4M |
| 2022-11-22 |
10.44 |
10.53 |
10.29 |
10.39 |
34.2M |
| 2022-11-21 |
10.30 |
10.36 |
10.15 |
10.31 |
22.4M |
| 2022-11-18 |
10.37 |
10.50 |
10.31 |
10.34 |
21.9M |
| 2022-11-17 |
10.37 |
10.47 |
10.25 |
10.36 |
29.5M |
| 2022-11-16 |
10.53 |
10.56 |
10.38 |
10.42 |
23.6M |
| 2022-11-15 |
10.48 |
10.56 |
10.38 |
10.50 |
32.9M |
| 2022-11-14 |
10.22 |
10.60 |
10.22 |
10.48 |
64.2M |
| 2022-11-11 |
10.15 |
10.26 |
10.01 |
10.21 |
55.8M |
| 2022-11-10 |
9.85 |
9.96 |
9.80 |
9.92 |
18.2M |
| 2022-11-09 |
9.96 |
10.02 |
9.92 |
9.94 |
18.6M |
| 2022-11-08 |
10.05 |
10.05 |
9.84 |
9.95 |
26.1M |
| 2022-11-07 |
10.03 |
10.09 |
9.94 |
10.01 |
31.9M |
| 2022-11-04 |
9.86 |
10.23 |
9.82 |
10.06 |
63.2M |
| 2022-11-03 |
9.68 |
9.89 |
9.63 |
9.79 |
35.7M |
| 2022-11-02 |
9.67 |
9.85 |
9.63 |
9.75 |
43.1M |
| 2022-11-01 |
9.11 |
9.69 |
9.10 |
9.68 |
61.7M |
| 2022-10-31 |
9.11 |
9.29 |
9.01 |
9.08 |
35.4M |
| 2022-10-28 |
9.60 |
9.60 |
9.18 |
9.20 |
40.2M |
| 2022-10-27 |
9.50 |
9.70 |
9.45 |
9.59 |
38.0M |
| 2022-10-26 |
9.39 |
9.54 |
9.38 |
9.45 |
30.2M |
| 2022-10-25 |
9.23 |
9.44 |
9.12 |
9.38 |
32.2M |
| 2022-10-24 |
9.53 |
9.62 |
9.20 |
9.23 |
37.3M |
| 2022-10-21 |
9.60 |
9.64 |
9.47 |
9.51 |
22.1M |
| 2022-10-20 |
9.66 |
9.77 |
9.55 |
9.64 |
30.6M |
| 2022-10-19 |
9.77 |
9.90 |
9.70 |
9.70 |
28.5M |
| 2022-10-18 |
9.81 |
9.89 |
9.74 |
9.76 |
31.6M |
| 2022-10-17 |
9.60 |
9.82 |
9.57 |
9.78 |
32.6M |
| 2022-10-14 |
9.42 |
9.71 |
9.41 |
9.64 |
54.2M |
| 2022-10-13 |
9.49 |
9.49 |
9.33 |
9.35 |
47.2M |
| 2022-10-12 |
9.31 |
9.53 |
9.10 |
9.53 |
43.2M |
| 2022-10-11 |
9.30 |
9.40 |
9.28 |
9.30 |
24.1M |
| 2022-10-10 |
9.60 |
9.67 |
9.26 |
9.30 |
33.6M |
| 2022-09-30 |
9.59 |
9.73 |
9.58 |
9.62 |
28.1M |
| 2022-09-29 |
9.84 |
9.89 |
9.59 |
9.60 |
43.0M |
| 2022-09-28 |
10.15 |
10.15 |
9.76 |
9.76 |
47.2M |
| 2022-09-27 |
10.06 |
10.20 |
9.98 |
10.18 |
28.3M |
| 2022-09-26 |
10.25 |
10.33 |
10.07 |
10.09 |
24.3M |
| 2022-09-23 |
10.51 |
10.56 |
10.25 |
10.34 |
23.1M |
| 2022-09-22 |
10.61 |
10.66 |
10.49 |
10.50 |
18.1M |
| 2022-09-21 |
10.58 |
10.75 |
10.41 |
10.67 |
19.8M |
| 2022-09-20 |
10.69 |
10.72 |
10.59 |
10.61 |
13.3M |
| 2022-09-19 |
10.73 |
10.81 |
10.51 |
10.60 |
21.7M |
| 2022-09-16 |
11.05 |
11.15 |
10.73 |
10.73 |
40.5M |
| 2022-09-15 |
11.39 |
11.39 |
11.08 |
11.19 |
36.0M |
| 2022-09-14 |
11.45 |
11.46 |
11.30 |
11.30 |
30.6M |
| 2022-09-13 |
11.56 |
11.65 |
11.54 |
11.58 |
20.7M |
| 2022-09-09 |
11.57 |
11.58 |
11.42 |
11.56 |
24.5M |
| 2022-09-08 |
11.49 |
11.72 |
11.47 |
11.51 |
29.2M |
| 2022-09-07 |
11.60 |
11.60 |
11.47 |
11.49 |
21.0M |
| 2022-09-06 |
11.58 |
11.64 |
11.54 |
11.60 |
22.7M |
| 2022-09-05 |
11.46 |
11.57 |
11.39 |
11.51 |
20.4M |
| 2022-09-02 |
11.53 |
11.63 |
11.39 |
11.47 |
21.6M |
| 2022-09-01 |
11.63 |
11.70 |
11.49 |
11.50 |
26.4M |
| 2022-08-31 |
11.44 |
11.75 |
11.25 |
11.63 |
46.1M |
| 2022-08-30 |
11.52 |
11.60 |
11.45 |
11.47 |
25.3M |
| 2022-08-29 |
11.32 |
11.71 |
11.29 |
11.62 |
46.1M |
| 2022-08-26 |
11.28 |
11.65 |
11.25 |
11.42 |
44.2M |
| 2022-08-25 |
11.34 |
11.44 |
11.20 |
11.38 |
23.5M |
| 2022-08-24 |
11.59 |
11.64 |
11.30 |
11.34 |
40.6M |
| 2022-08-23 |
11.63 |
11.66 |
11.58 |
11.59 |
23.0M |
| 2022-08-22 |
11.63 |
11.72 |
11.50 |
11.70 |
26.9M |
| 2022-08-19 |
11.79 |
11.79 |
11.63 |
11.64 |
28.9M |
| 2022-08-18 |
11.94 |
11.95 |
11.73 |
11.77 |
32.9M |
| 2022-08-17 |
11.84 |
11.99 |
11.71 |
11.99 |
39.2M |
| 2022-08-16 |
11.90 |
11.97 |
11.84 |
11.87 |
27.6M |
| 2022-08-15 |
11.96 |
12.04 |
11.87 |
11.95 |
26.9M |
| 2022-08-12 |
11.98 |
12.05 |
11.94 |
11.96 |
22.0M |
| 2022-08-11 |
11.85 |
12.02 |
11.77 |
12.00 |
38.0M |
| 2022-08-10 |
11.84 |
11.94 |
11.73 |
11.77 |
28.3M |
| 2022-08-09 |
11.90 |
12.09 |
11.89 |
11.90 |
28.1M |
| 2022-08-08 |
11.80 |
11.92 |
11.73 |
11.89 |
23.6M |
| 2022-08-05 |
11.59 |
11.86 |
11.58 |
11.81 |
36.6M |
| 2022-08-04 |
11.61 |
11.69 |
11.45 |
11.59 |
29.7M |
| 2022-08-03 |
11.52 |
11.91 |
11.48 |
11.51 |
46.5M |
| 2022-08-02 |
12.00 |
12.00 |
11.46 |
11.57 |
60.8M |
| 2022-08-01 |
11.91 |
12.23 |
11.80 |
12.13 |
43.6M |
| 2022-07-29 |
12.15 |
12.26 |
11.96 |
11.97 |
33.9M |
| 2022-07-28 |
12.03 |
12.21 |
12.02 |
12.10 |
32.9M |
| 2022-07-27 |
12.04 |
12.08 |
11.95 |
11.97 |
24.1M |
| 2022-07-26 |
12.00 |
12.06 |
11.87 |
12.03 |
26.6M |
| 2022-07-25 |
12.17 |
12.17 |
11.95 |
12.00 |
37.5M |
| 2022-07-22 |
12.27 |
12.42 |
12.05 |
12.17 |
34.9M |
| 2022-07-21 |
12.26 |
12.35 |
12.15 |
12.20 |
32.3M |
| 2022-07-20 |
12.39 |
12.46 |
12.22 |
12.29 |
29.5M |
| 2022-07-19 |
12.19 |
12.58 |
12.16 |
12.32 |
47.5M |
| 2022-07-18 |
11.82 |
12.21 |
11.81 |
12.19 |
42.9M |
| 2022-07-15 |
12.06 |
12.13 |
11.86 |
11.86 |
80.9M |
| 2022-07-14 |
12.25 |
12.50 |
12.10 |
12.36 |
52.6M |
| 2022-07-13 |
12.22 |
12.31 |
12.13 |
12.24 |
38.4M |
| 2022-07-12 |
12.44 |
12.50 |
12.21 |
12.21 |
41.9M |
| 2022-07-11 |
12.96 |
12.96 |
12.35 |
12.45 |
83.5M |
| 2022-07-08 |
12.62 |
13.28 |
12.62 |
12.92 |
146.2M |
| 2022-07-07 |
12.18 |
12.80 |
12.10 |
12.61 |
81.6M |
| 2022-07-06 |
12.42 |
12.42 |
12.04 |
12.14 |
51.4M |
| 2022-07-05 |
12.75 |
12.77 |
12.26 |
12.43 |
71.6M |
| 2022-07-04 |
12.71 |
12.78 |
12.62 |
12.69 |
55.5M |
| 2022-07-01 |
12.49 |
12.98 |
12.40 |
12.86 |
91.2M |
| 2022-06-30 |
12.50 |
12.58 |
12.40 |
12.47 |
49.7M |
| 2022-06-29 |
12.89 |
12.90 |
12.48 |
12.51 |
68.4M |
| 2022-06-28 |
12.66 |
12.99 |
12.60 |
12.91 |
80.2M |
| 2022-06-27 |
12.65 |
12.77 |
12.54 |
12.66 |
64.3M |
| 2022-06-24 |
12.60 |
12.65 |
12.45 |
12.59 |
54.5M |
| 2022-06-23 |
12.14 |
12.68 |
12.14 |
12.61 |
84.9M |
| 2022-06-22 |
12.52 |
12.60 |
12.10 |
12.15 |
63.1M |
| 2022-06-21 |
12.60 |
12.62 |
12.33 |
12.52 |
48.3M |
| 2022-06-20 |
12.70 |
12.77 |
12.55 |
12.58 |
47.2M |
| 2022-06-17 |
12.41 |
12.71 |
12.37 |
12.64 |
46.5M |
| 2022-06-16 |
12.78 |
12.91 |
12.47 |
12.53 |
67.1M |
| 2022-06-15 |
12.85 |
13.06 |
12.70 |
12.75 |
101.1M |
| 2022-06-14 |
12.53 |
12.85 |
12.27 |
12.84 |
91.6M |
| 2022-06-13 |
12.09 |
13.00 |
12.05 |
12.65 |
148.7M |
| 2022-06-10 |
11.78 |
12.19 |
11.76 |
12.15 |
59.9M |
| 2022-06-09 |
12.17 |
12.20 |
11.82 |
11.86 |
52.4M |
| 2022-06-08 |
12.00 |
12.09 |
11.76 |
12.07 |
58.7M |
| 2022-06-07 |
12.23 |
12.24 |
11.91 |
12.01 |
66.6M |
| 2022-06-06 |
12.21 |
12.27 |
12.10 |
12.23 |
53.8M |
| 2022-06-02 |
12.01 |
12.25 |
11.95 |
12.21 |
54.7M |
| 2022-06-01 |
12.08 |
12.23 |
11.95 |
12.04 |
54.3M |
| 2022-05-31 |
11.88 |
12.17 |
11.78 |
12.11 |
83.3M |
| 2022-05-30 |
11.79 |
11.93 |
11.68 |
11.83 |
49.4M |
| 2022-05-27 |
11.83 |
11.96 |
11.64 |
11.72 |
50.5M |
| 2022-05-26 |
11.68 |
11.96 |
11.51 |
11.80 |
59.7M |
| 2022-05-25 |
11.56 |
11.70 |
11.48 |
11.68 |
47.7M |
| 2022-05-24 |
11.73 |
12.08 |
11.55 |
11.57 |
109.0M |
| 2022-05-23 |
11.72 |
11.83 |
11.55 |
11.70 |
56.1M |
| 2022-05-20 |
11.89 |
11.96 |
11.52 |
11.74 |
86.0M |
| 2022-05-19 |
11.23 |
11.48 |
11.19 |
11.46 |
62.5M |
| 2022-05-18 |
11.20 |
11.59 |
11.16 |
11.44 |
99.0M |
| 2022-05-17 |
10.81 |
11.50 |
10.70 |
11.30 |
119.8M |
| 2022-05-16 |
10.97 |
11.04 |
10.77 |
10.81 |
39.3M |
| 2022-05-13 |
10.73 |
11.00 |
10.69 |
10.91 |
60.0M |
| 2022-05-12 |
10.71 |
10.79 |
10.57 |
10.70 |
40.8M |
| 2022-05-11 |
10.66 |
11.06 |
10.63 |
10.80 |
64.3M |
| 2022-05-10 |
10.44 |
10.72 |
10.21 |
10.68 |
54.3M |
| 2022-05-09 |
10.71 |
10.84 |
10.59 |
10.63 |
31.6M |
| 2022-05-06 |
10.80 |
10.83 |
10.67 |
10.72 |
48.2M |
| 2022-05-05 |
11.01 |
11.22 |
10.91 |
11.08 |
63.3M |
| 2022-04-29 |
11.00 |
11.28 |
10.87 |
11.19 |
71.9M |
| 2022-04-28 |
10.76 |
11.06 |
10.68 |
10.85 |
61.3M |
| 2022-04-27 |
10.50 |
10.88 |
10.34 |
10.87 |
71.5M |
| 2022-04-26 |
10.77 |
11.05 |
10.58 |
10.61 |
73.4M |
| 2022-04-25 |
11.49 |
11.49 |
10.71 |
10.74 |
79.8M |
| 2022-04-22 |
11.70 |
11.90 |
11.39 |
11.76 |
49.8M |
| 2022-04-21 |
12.24 |
12.24 |
11.77 |
11.81 |
60.3M |
| 2022-04-20 |
12.48 |
12.49 |
12.22 |
12.30 |
46.4M |
| 2022-04-19 |
12.35 |
12.87 |
12.32 |
12.42 |
64.9M |
| 2022-04-18 |
12.58 |
12.58 |
12.27 |
12.32 |
54.7M |
| 2022-04-15 |
12.60 |
12.79 |
12.54 |
12.65 |
32.5M |
| 2022-04-14 |
12.68 |
12.84 |
12.59 |
12.72 |
37.4M |
| 2022-04-13 |
12.67 |
12.80 |
12.46 |
12.59 |
32.3M |
| 2022-04-12 |
12.59 |
12.81 |
12.33 |
12.78 |
52.8M |
| 2022-04-11 |
13.20 |
13.29 |
12.54 |
12.60 |
71.0M |
| 2022-04-08 |
13.08 |
13.42 |
12.75 |
13.29 |
71.4M |
| 2022-04-07 |
13.32 |
13.43 |
12.96 |
12.97 |
57.6M |
| 2022-04-06 |
13.45 |
13.52 |
13.24 |
13.39 |
44.6M |
| 2022-04-01 |
13.18 |
13.47 |
13.09 |
13.45 |
37.3M |
| 2022-03-31 |
13.51 |
13.54 |
13.34 |
13.35 |
45.7M |
| 2022-03-30 |
13.49 |
13.68 |
13.42 |
13.68 |
39.8M |
| 2022-03-29 |
13.55 |
13.60 |
13.32 |
13.33 |
29.8M |
| 2022-03-28 |
13.47 |
13.63 |
13.22 |
13.51 |
40.0M |
| 2022-03-25 |
13.92 |
13.97 |
13.58 |
13.59 |
64.9M |
| 2022-03-24 |
14.10 |
14.54 |
13.94 |
14.01 |
78.7M |
| 2022-03-23 |
14.30 |
14.57 |
14.07 |
14.16 |
107.2M |
| 2022-03-22 |
13.47 |
13.88 |
13.40 |
13.75 |
59.3M |
| 2022-03-21 |
13.58 |
13.75 |
13.37 |
13.53 |
49.1M |
| 2022-03-18 |
13.30 |
13.55 |
13.25 |
13.50 |
52.7M |
| 2022-03-17 |
13.40 |
13.63 |
13.18 |
13.41 |
78.2M |
| 2022-03-16 |
12.88 |
13.09 |
12.31 |
13.02 |
69.8M |
| 2022-03-15 |
13.44 |
13.44 |
12.59 |
12.64 |
81.6M |
| 2022-03-14 |
13.68 |
13.97 |
13.46 |
13.46 |
39.9M |
| 2022-03-11 |
13.53 |
13.87 |
13.38 |
13.83 |
47.4M |
| 2022-03-10 |
13.76 |
13.89 |
13.67 |
13.73 |
54.2M |
| 2022-03-09 |
13.92 |
14.05 |
12.85 |
13.46 |
79.2M |
| 2022-03-08 |
14.54 |
14.60 |
13.72 |
13.86 |
79.4M |
| 2022-03-07 |
14.95 |
14.95 |
14.50 |
14.54 |
66.7M |
| 2022-03-04 |
15.17 |
15.24 |
15.04 |
15.07 |
51.6M |
| 2022-03-03 |
15.17 |
15.46 |
14.87 |
15.39 |
123.5M |
| 2022-03-02 |
15.25 |
15.26 |
15.10 |
15.17 |
49.8M |
| 2022-03-01 |
15.21 |
15.43 |
15.21 |
15.39 |
45.9M |
| 2022-02-28 |
15.30 |
15.30 |
15.01 |
15.16 |
60.0M |
| 2022-02-25 |
15.42 |
15.60 |
15.33 |
15.39 |
46.6M |
| 2022-02-24 |
15.50 |
15.93 |
15.12 |
15.32 |
93.2M |
| 2022-02-23 |
15.40 |
15.66 |
15.39 |
15.65 |
58.8M |
| 2022-02-22 |
15.43 |
15.47 |
15.20 |
15.28 |
49.7M |
| 2022-02-21 |
15.60 |
15.60 |
15.41 |
15.58 |
35.5M |
| 2022-02-18 |
15.40 |
15.64 |
15.31 |
15.64 |
38.1M |
| 2022-02-17 |
15.50 |
15.60 |
15.40 |
15.53 |
38.0M |
| 2022-02-16 |
15.44 |
15.66 |
15.40 |
15.56 |
51.9M |
| 2022-02-15 |
15.28 |
15.43 |
15.16 |
15.36 |
46.6M |
| 2022-02-14 |
15.54 |
15.56 |
15.16 |
15.25 |
75.7M |
| 2022-02-11 |
16.07 |
16.07 |
15.70 |
15.74 |
58.2M |
| 2022-02-10 |
16.07 |
16.17 |
15.96 |
16.08 |
45.8M |
| 2022-02-09 |
16.03 |
16.14 |
15.93 |
16.07 |
52.6M |
| 2022-02-08 |
15.80 |
16.05 |
15.69 |
16.02 |
55.5M |
| 2022-02-07 |
15.75 |
15.88 |
15.66 |
15.79 |
47.3M |
| 2022-01-28 |
15.70 |
15.78 |
15.36 |
15.50 |
49.4M |
| 2022-01-27 |
15.98 |
16.06 |
15.58 |
15.60 |
54.2M |
| 2022-01-26 |
15.85 |
16.20 |
15.79 |
16.03 |
55.9M |
| 2022-01-25 |
16.20 |
16.31 |
15.66 |
15.66 |
66.1M |
| 2022-01-24 |
16.20 |
16.44 |
16.07 |
16.33 |
37.2M |
| 2022-01-21 |
16.65 |
16.69 |
16.12 |
16.28 |
75.4M |
| 2022-01-20 |
17.00 |
17.07 |
16.48 |
16.79 |
81.3M |
| 2022-01-19 |
17.10 |
17.40 |
17.03 |
17.09 |
61.0M |
| 2022-01-18 |
17.00 |
17.30 |
16.87 |
17.18 |
62.2M |
| 2022-01-17 |
16.88 |
17.04 |
16.70 |
16.97 |
50.5M |
| 2022-01-14 |
16.82 |
17.04 |
16.70 |
16.92 |
61.2M |
| 2022-01-13 |
17.49 |
17.53 |
16.90 |
16.91 |
107.1M |
| 2022-01-12 |
17.58 |
17.75 |
17.31 |
17.50 |
88.2M |
| 2022-01-11 |
17.95 |
18.05 |
17.56 |
17.58 |
81.2M |
| 2022-01-10 |
18.06 |
18.45 |
17.95 |
18.06 |
95.6M |
| 2022-01-07 |
17.92 |
18.25 |
17.66 |
17.76 |
113.7M |
| 2022-01-06 |
17.61 |
18.16 |
17.52 |
17.92 |
104.4M |
| 2022-01-05 |
17.69 |
17.93 |
17.50 |
17.86 |
112.4M |
| 2022-01-04 |
17.93 |
18.00 |
17.52 |
17.69 |
121.4M |