| 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 |
11.71 |
12.17 |
11.65 |
12.15 |
13.7M |
| 2022-12-29 |
11.83 |
11.96 |
11.70 |
11.71 |
8.0M |
| 2022-12-28 |
12.04 |
12.04 |
11.76 |
11.77 |
8.6M |
| 2022-12-27 |
11.95 |
12.18 |
11.85 |
12.03 |
11.6M |
| 2022-12-26 |
11.49 |
11.95 |
11.45 |
11.95 |
13.6M |
| 2022-12-23 |
11.53 |
11.66 |
11.38 |
11.51 |
12.5M |
| 2022-12-22 |
11.99 |
12.08 |
11.48 |
11.51 |
15.5M |
| 2022-12-21 |
12.37 |
12.62 |
11.80 |
11.96 |
20.1M |
| 2022-12-20 |
13.00 |
13.24 |
12.52 |
12.63 |
15.3M |
| 2022-12-19 |
13.50 |
13.67 |
12.97 |
13.06 |
14.8M |
| 2022-12-16 |
14.05 |
14.17 |
13.30 |
13.55 |
21.0M |
| 2022-12-15 |
14.18 |
14.54 |
14.10 |
14.26 |
20.2M |
| 2022-12-14 |
13.93 |
14.50 |
13.71 |
14.38 |
24.3M |
| 2022-12-13 |
14.05 |
14.30 |
14.00 |
14.04 |
19.5M |
| 2022-12-12 |
13.61 |
14.11 |
13.56 |
14.05 |
16.8M |
| 2022-12-09 |
13.78 |
14.28 |
13.69 |
13.78 |
20.0M |
| 2022-12-08 |
13.58 |
13.90 |
13.52 |
13.55 |
17.8M |
| 2022-12-07 |
14.09 |
14.30 |
13.70 |
13.70 |
22.4M |
| 2022-12-06 |
14.32 |
14.41 |
14.01 |
14.13 |
19.3M |
| 2022-12-05 |
14.40 |
14.55 |
14.22 |
14.40 |
28.8M |
| 2022-12-02 |
13.89 |
14.88 |
13.80 |
14.61 |
48.3M |
| 2022-12-01 |
13.85 |
14.37 |
13.61 |
14.09 |
35.6M |
| 2022-11-30 |
13.95 |
14.52 |
13.85 |
14.01 |
47.8M |
| 2022-11-29 |
14.34 |
15.50 |
14.11 |
14.22 |
81.9M |
| 2022-11-28 |
12.89 |
14.32 |
12.58 |
14.32 |
29.5M |
| 2022-11-25 |
13.50 |
13.69 |
12.91 |
13.02 |
27.2M |
| 2022-11-24 |
13.44 |
14.27 |
13.13 |
13.70 |
43.9M |
| 2022-11-23 |
13.13 |
13.42 |
12.85 |
13.20 |
24.7M |
| 2022-11-22 |
12.70 |
13.68 |
12.55 |
13.40 |
37.6M |
| 2022-11-21 |
13.01 |
13.85 |
12.80 |
12.83 |
38.5M |
| 2022-11-18 |
12.43 |
12.74 |
12.22 |
12.73 |
22.1M |
| 2022-11-17 |
12.25 |
12.48 |
12.03 |
12.42 |
15.4M |
| 2022-11-16 |
12.26 |
12.48 |
12.14 |
12.18 |
13.9M |
| 2022-11-15 |
12.19 |
12.42 |
12.11 |
12.38 |
15.3M |
| 2022-11-14 |
12.62 |
12.65 |
12.02 |
12.11 |
24.3M |
| 2022-11-11 |
13.22 |
13.35 |
12.68 |
12.73 |
25.6M |
| 2022-11-10 |
13.00 |
13.21 |
12.92 |
12.96 |
23.0M |
| 2022-11-09 |
12.99 |
13.63 |
12.78 |
13.26 |
37.6M |
| 2022-11-08 |
12.71 |
12.84 |
12.48 |
12.70 |
18.3M |
| 2022-11-07 |
12.87 |
13.41 |
12.82 |
12.88 |
21.0M |
| 2022-11-04 |
12.95 |
13.08 |
12.82 |
12.93 |
23.3M |
| 2022-11-03 |
12.91 |
13.18 |
12.76 |
12.86 |
26.5M |
| 2022-11-02 |
13.00 |
13.79 |
12.76 |
13.27 |
45.2M |
| 2022-11-01 |
12.79 |
13.17 |
12.45 |
13.16 |
37.8M |
| 2022-10-31 |
12.26 |
12.80 |
11.98 |
12.78 |
36.8M |
| 2022-10-28 |
12.80 |
13.01 |
11.90 |
12.38 |
47.7M |
| 2022-10-27 |
13.00 |
13.88 |
12.88 |
13.20 |
83.2M |
| 2022-10-26 |
11.66 |
12.64 |
11.33 |
12.64 |
34.4M |
| 2022-10-25 |
11.30 |
11.50 |
11.00 |
11.49 |
14.7M |
| 2022-10-24 |
11.55 |
11.83 |
11.30 |
11.38 |
15.3M |
| 2022-10-21 |
11.84 |
11.88 |
11.38 |
11.53 |
18.4M |
| 2022-10-20 |
12.20 |
12.20 |
11.69 |
11.85 |
24.9M |
| 2022-10-19 |
11.90 |
12.59 |
11.80 |
12.28 |
30.2M |
| 2022-10-18 |
11.80 |
12.18 |
11.68 |
12.02 |
22.6M |
| 2022-10-17 |
11.94 |
12.00 |
11.42 |
11.80 |
18.3M |
| 2022-10-14 |
11.62 |
11.78 |
11.53 |
11.75 |
16.2M |
| 2022-10-13 |
11.50 |
11.84 |
11.45 |
11.58 |
17.3M |
| 2022-10-12 |
11.32 |
11.65 |
10.92 |
11.63 |
17.9M |
| 2022-10-11 |
11.23 |
11.38 |
10.90 |
11.35 |
14.2M |
| 2022-10-10 |
11.00 |
11.52 |
10.85 |
11.22 |
18.1M |
| 2022-09-30 |
11.19 |
11.31 |
10.80 |
10.83 |
14.0M |
| 2022-09-29 |
11.51 |
11.69 |
11.18 |
11.22 |
15.8M |
| 2022-09-28 |
12.02 |
12.15 |
11.42 |
11.42 |
18.8M |
| 2022-09-27 |
12.06 |
12.30 |
11.83 |
12.12 |
18.9M |
| 2022-09-26 |
12.23 |
12.49 |
11.60 |
11.95 |
22.2M |
| 2022-09-23 |
12.05 |
12.63 |
11.91 |
12.36 |
31.3M |
| 2022-09-22 |
11.94 |
12.77 |
11.78 |
12.27 |
29.5M |
| 2022-09-21 |
11.79 |
12.10 |
11.62 |
12.00 |
20.9M |
| 2022-09-20 |
11.47 |
11.95 |
11.47 |
11.86 |
21.3M |
| 2022-09-19 |
11.39 |
11.53 |
11.17 |
11.41 |
13.6M |
| 2022-09-16 |
11.46 |
11.70 |
11.35 |
11.40 |
17.0M |
| 2022-09-15 |
12.46 |
12.59 |
11.22 |
11.56 |
38.9M |
| 2022-09-14 |
12.45 |
13.00 |
12.22 |
12.42 |
23.0M |
| 2022-09-13 |
12.80 |
13.07 |
12.59 |
12.78 |
22.4M |
| 2022-09-09 |
13.62 |
13.88 |
12.73 |
12.92 |
43.4M |
| 2022-09-08 |
13.33 |
14.40 |
13.29 |
13.93 |
55.0M |
| 2022-09-07 |
13.35 |
13.77 |
13.32 |
13.50 |
33.5M |
| 2022-09-06 |
13.38 |
13.82 |
12.91 |
13.61 |
38.8M |
| 2022-09-05 |
12.73 |
13.68 |
12.73 |
13.17 |
34.6M |
| 2022-09-02 |
12.40 |
13.38 |
11.80 |
12.99 |
56.7M |
| 2022-09-01 |
12.98 |
13.55 |
12.36 |
12.45 |
55.8M |
| 2022-08-31 |
14.53 |
14.69 |
13.41 |
13.41 |
62.6M |
| 2022-08-30 |
16.25 |
16.90 |
14.60 |
14.90 |
86.9M |
| 2022-08-29 |
14.61 |
16.20 |
14.13 |
16.20 |
72.2M |
| 2022-08-26 |
14.16 |
15.45 |
14.16 |
14.73 |
68.1M |
| 2022-08-25 |
14.51 |
14.88 |
13.72 |
14.48 |
57.4M |
| 2022-08-24 |
14.65 |
15.59 |
14.07 |
14.89 |
107.6M |
| 2022-08-23 |
13.16 |
14.39 |
13.16 |
14.39 |
57.0M |
| 2022-08-22 |
13.41 |
13.46 |
12.98 |
13.08 |
40.1M |
| 2022-08-19 |
14.28 |
14.28 |
13.47 |
13.52 |
62.1M |
| 2022-08-18 |
13.97 |
15.20 |
13.97 |
14.52 |
114.9M |
| 2022-08-17 |
12.83 |
13.83 |
12.71 |
13.83 |
94.2M |
| 2022-08-16 |
12.45 |
12.80 |
12.43 |
12.57 |
41.5M |
| 2022-08-15 |
12.19 |
12.75 |
12.05 |
12.57 |
56.8M |
| 2022-08-12 |
12.02 |
12.19 |
11.91 |
11.92 |
26.8M |
| 2022-08-11 |
12.19 |
12.36 |
12.06 |
12.13 |
31.7M |
| 2022-08-10 |
12.03 |
12.26 |
11.96 |
12.10 |
26.2M |
| 2022-08-09 |
12.29 |
12.45 |
12.00 |
12.03 |
29.9M |
| 2022-08-08 |
12.01 |
12.28 |
11.92 |
12.24 |
25.6M |
| 2022-08-05 |
12.35 |
12.35 |
11.84 |
12.00 |
36.8M |
| 2022-08-04 |
12.03 |
12.49 |
12.03 |
12.37 |
41.4M |
| 2022-08-03 |
11.96 |
12.58 |
11.89 |
12.01 |
52.3M |
| 2022-08-02 |
13.18 |
13.18 |
12.09 |
12.09 |
59.0M |
| 2022-08-01 |
13.52 |
13.74 |
13.15 |
13.43 |
55.6M |
| 2022-07-29 |
13.31 |
14.65 |
13.26 |
13.80 |
81.2M |
| 2022-07-28 |
13.26 |
13.63 |
13.19 |
13.46 |
60.3M |
| 2022-07-27 |
13.30 |
13.41 |
13.07 |
13.18 |
50.2M |
| 2022-07-26 |
13.80 |
13.85 |
13.06 |
13.30 |
73.5M |
| 2022-07-25 |
14.00 |
14.29 |
13.71 |
14.19 |
67.9M |
| 2022-07-22 |
14.38 |
14.59 |
13.91 |
13.97 |
95.2M |
| 2022-07-21 |
15.00 |
15.99 |
14.70 |
14.88 |
124.0M |
| 2022-07-20 |
16.07 |
16.07 |
16.07 |
16.07 |
17.1M |
| 2022-07-19 |
21.19 |
21.77 |
17.86 |
17.86 |
181.1M |
| 2022-07-18 |
19.48 |
19.84 |
19.01 |
19.84 |
47.7M |
| 2022-07-15 |
16.74 |
18.04 |
14.98 |
18.04 |
167.1M |
| 2022-07-14 |
14.98 |
17.10 |
14.37 |
16.40 |
147.0M |
| 2022-07-13 |
16.20 |
17.48 |
15.62 |
15.62 |
149.2M |
| 2022-07-12 |
16.50 |
17.35 |
16.00 |
17.35 |
151.1M |
| 2022-07-11 |
14.60 |
15.77 |
12.91 |
15.77 |
140.8M |
| 2022-07-08 |
14.34 |
14.34 |
13.96 |
14.34 |
64.5M |
| 2022-07-07 |
13.03 |
13.04 |
11.06 |
13.04 |
90.6M |
| 2022-07-06 |
11.85 |
11.85 |
11.85 |
11.85 |
13.1M |
| 2022-07-05 |
10.57 |
10.77 |
10.51 |
10.77 |
11.6M |
| 2022-07-04 |
8.89 |
9.79 |
8.78 |
9.79 |
16.2M |
| 2022-07-01 |
8.92 |
9.04 |
8.85 |
8.90 |
2.1M |
| 2022-06-30 |
8.90 |
9.09 |
8.88 |
8.92 |
4.5M |
| 2022-06-29 |
9.21 |
9.41 |
8.90 |
8.91 |
6.7M |
| 2022-06-28 |
9.01 |
9.30 |
8.95 |
9.23 |
7.3M |
| 2022-06-27 |
9.01 |
9.06 |
8.79 |
9.01 |
4.4M |
| 2022-06-24 |
8.82 |
9.07 |
8.70 |
9.02 |
8.1M |
| 2022-06-23 |
8.36 |
8.92 |
8.33 |
8.82 |
8.7M |
| 2022-06-22 |
8.30 |
8.48 |
8.24 |
8.40 |
3.3M |
| 2022-06-21 |
8.32 |
8.35 |
8.25 |
8.33 |
3.0M |
| 2022-06-20 |
8.00 |
8.33 |
8.00 |
8.27 |
4.7M |
| 2022-06-17 |
7.88 |
8.03 |
7.88 |
7.98 |
2.1M |
| 2022-06-16 |
7.94 |
7.98 |
7.81 |
7.90 |
1.6M |
| 2022-06-15 |
8.12 |
8.12 |
7.94 |
7.94 |
2.2M |
| 2022-06-14 |
7.95 |
8.04 |
7.82 |
8.04 |
2.0M |
| 2022-06-13 |
7.97 |
8.12 |
7.92 |
8.03 |
2.0M |
| 2022-06-10 |
8.01 |
8.02 |
7.86 |
7.98 |
1.6M |
| 2022-06-09 |
8.20 |
8.20 |
7.85 |
7.92 |
2.6M |
| 2022-06-08 |
8.15 |
8.30 |
8.05 |
8.10 |
2.4M |
| 2022-06-07 |
8.28 |
8.33 |
8.08 |
8.19 |
2.9M |
| 2022-06-06 |
8.12 |
8.36 |
8.12 |
8.28 |
3.6M |
| 2022-06-02 |
7.90 |
8.08 |
7.90 |
8.07 |
2.5M |
| 2022-06-01 |
7.95 |
8.05 |
7.90 |
7.96 |
2.9M |
| 2022-05-31 |
7.98 |
8.00 |
7.90 |
7.97 |
2.3M |
| 2022-05-30 |
7.91 |
7.96 |
7.82 |
7.90 |
2.5M |
| 2022-05-27 |
7.92 |
8.06 |
7.85 |
7.92 |
2.5M |
| 2022-05-26 |
7.90 |
8.01 |
7.81 |
7.95 |
3.4M |
| 2022-05-25 |
7.70 |
7.90 |
7.69 |
7.89 |
2.6M |
| 2022-05-24 |
7.90 |
8.04 |
7.69 |
7.70 |
6.0M |
| 2022-05-23 |
7.53 |
7.88 |
7.50 |
7.86 |
3.8M |
| 2022-05-20 |
7.41 |
7.60 |
7.33 |
7.52 |
3.6M |
| 2022-05-19 |
7.09 |
7.41 |
7.06 |
7.36 |
3.8M |
| 2022-05-18 |
7.09 |
7.36 |
7.06 |
7.16 |
3.7M |
| 2022-05-17 |
7.05 |
7.09 |
6.90 |
7.06 |
2.1M |
| 2022-05-16 |
7.06 |
7.14 |
7.00 |
7.05 |
2.2M |
| 2022-05-13 |
6.96 |
7.04 |
6.89 |
7.01 |
2.2M |
| 2022-05-12 |
6.85 |
7.00 |
6.80 |
6.93 |
1.6M |
| 2022-05-11 |
6.97 |
7.13 |
6.87 |
6.88 |
3.8M |
| 2022-05-10 |
6.92 |
7.02 |
6.83 |
6.97 |
2.7M |
| 2022-05-09 |
6.69 |
7.00 |
6.60 |
7.00 |
3.8M |
| 2022-05-06 |
6.60 |
6.75 |
6.43 |
6.73 |
3.0M |
| 2022-05-05 |
6.67 |
6.83 |
6.56 |
6.70 |
4.1M |
| 2022-04-29 |
6.59 |
6.83 |
6.49 |
6.79 |
5.7M |
| 2022-04-28 |
6.75 |
6.84 |
6.61 |
6.70 |
3.6M |
| 2022-04-27 |
6.39 |
6.70 |
6.29 |
6.69 |
3.8M |
| 2022-04-26 |
6.61 |
6.74 |
6.47 |
6.50 |
3.3M |
| 2022-04-25 |
7.03 |
7.03 |
6.50 |
6.62 |
4.7M |
| 2022-04-22 |
7.14 |
7.25 |
7.01 |
7.08 |
3.5M |
| 2022-04-21 |
7.65 |
7.71 |
7.13 |
7.19 |
7.7M |
| 2022-04-20 |
7.97 |
8.03 |
7.57 |
7.69 |
7.3M |
| 2022-04-19 |
7.91 |
8.07 |
7.83 |
7.96 |
3.7M |
| 2022-04-18 |
7.75 |
7.93 |
7.48 |
7.90 |
5.0M |
| 2022-04-15 |
8.10 |
8.17 |
7.73 |
7.75 |
5.7M |
| 2022-04-14 |
8.10 |
8.40 |
8.05 |
8.13 |
5.4M |
| 2022-04-13 |
8.49 |
8.49 |
8.08 |
8.08 |
5.2M |
| 2022-04-12 |
8.39 |
8.59 |
8.09 |
8.49 |
7.6M |
| 2022-04-11 |
8.70 |
8.70 |
8.34 |
8.40 |
5.6M |
| 2022-04-08 |
8.78 |
8.83 |
8.47 |
8.62 |
5.8M |
| 2022-04-07 |
8.95 |
8.96 |
8.75 |
8.84 |
5.9M |
| 2022-04-06 |
8.63 |
9.00 |
8.62 |
8.95 |
8.3M |
| 2022-04-01 |
8.46 |
8.79 |
8.40 |
8.73 |
8.5M |
| 2022-03-31 |
8.39 |
8.66 |
8.34 |
8.56 |
6.4M |
| 2022-03-30 |
8.46 |
8.62 |
8.39 |
8.50 |
6.4M |
| 2022-03-29 |
8.55 |
8.74 |
8.35 |
8.38 |
8.4M |
| 2022-03-28 |
8.47 |
8.60 |
8.18 |
8.60 |
8.4M |
| 2022-03-25 |
8.70 |
8.86 |
8.46 |
8.60 |
16.8M |
| 2022-03-24 |
8.86 |
9.40 |
8.70 |
9.04 |
27.9M |
| 2022-03-23 |
8.20 |
8.86 |
8.10 |
8.86 |
9.6M |
| 2022-03-22 |
7.95 |
8.17 |
7.90 |
8.05 |
4.4M |
| 2022-03-21 |
7.88 |
7.90 |
7.72 |
7.85 |
2.5M |
| 2022-03-18 |
7.70 |
7.89 |
7.65 |
7.85 |
2.2M |
| 2022-03-17 |
7.68 |
7.87 |
7.63 |
7.72 |
3.0M |
| 2022-03-16 |
7.58 |
7.71 |
7.21 |
7.63 |
3.9M |
| 2022-03-15 |
7.99 |
8.00 |
7.52 |
7.52 |
4.6M |
| 2022-03-14 |
8.18 |
8.24 |
8.00 |
8.00 |
2.0M |
| 2022-03-11 |
8.15 |
8.27 |
7.99 |
8.23 |
2.2M |
| 2022-03-10 |
8.25 |
8.32 |
8.16 |
8.17 |
2.6M |
| 2022-03-09 |
8.31 |
8.41 |
7.78 |
8.13 |
3.4M |
| 2022-03-08 |
8.51 |
8.59 |
8.28 |
8.31 |
2.5M |
| 2022-03-07 |
8.77 |
8.77 |
8.47 |
8.51 |
2.7M |
| 2022-03-04 |
8.77 |
8.84 |
8.68 |
8.75 |
2.1M |
| 2022-03-03 |
8.87 |
8.94 |
8.77 |
8.81 |
2.6M |
| 2022-03-02 |
8.72 |
8.85 |
8.70 |
8.85 |
2.6M |
| 2022-03-01 |
8.72 |
8.82 |
8.68 |
8.79 |
2.3M |
| 2022-02-28 |
8.81 |
8.81 |
8.58 |
8.71 |
2.4M |
| 2022-02-25 |
8.70 |
8.83 |
8.66 |
8.75 |
2.7M |
| 2022-02-24 |
8.93 |
8.93 |
8.50 |
8.62 |
5.1M |
| 2022-02-23 |
8.93 |
8.96 |
8.84 |
8.94 |
2.7M |
| 2022-02-22 |
8.90 |
8.91 |
8.78 |
8.89 |
3.3M |
| 2022-02-21 |
8.75 |
8.95 |
8.69 |
8.94 |
3.7M |
| 2022-02-18 |
8.64 |
8.78 |
8.57 |
8.77 |
2.9M |
| 2022-02-17 |
8.64 |
8.77 |
8.58 |
8.66 |
3.2M |
| 2022-02-16 |
8.61 |
8.68 |
8.57 |
8.65 |
2.7M |
| 2022-02-15 |
8.45 |
8.75 |
8.42 |
8.60 |
5.4M |
| 2022-02-14 |
8.37 |
8.49 |
8.32 |
8.40 |
2.8M |
| 2022-02-11 |
8.56 |
8.65 |
8.37 |
8.44 |
3.2M |
| 2022-02-10 |
8.68 |
8.68 |
8.56 |
8.61 |
2.7M |
| 2022-02-09 |
8.52 |
8.68 |
8.50 |
8.67 |
3.7M |
| 2022-02-08 |
8.39 |
8.55 |
8.33 |
8.54 |
3.3M |
| 2022-02-07 |
8.41 |
8.54 |
8.36 |
8.39 |
2.1M |
| 2022-01-28 |
8.10 |
8.35 |
8.08 |
8.27 |
3.6M |
| 2022-01-27 |
8.57 |
8.60 |
8.08 |
8.09 |
6.1M |
| 2022-01-26 |
8.53 |
8.69 |
8.43 |
8.63 |
5.8M |
| 2022-01-25 |
8.42 |
8.58 |
8.16 |
8.52 |
7.5M |
| 2022-01-24 |
8.52 |
8.58 |
8.43 |
8.46 |
2.4M |
| 2022-01-21 |
8.69 |
8.69 |
8.42 |
8.53 |
4.8M |
| 2022-01-20 |
9.00 |
9.00 |
8.60 |
8.66 |
4.4M |
| 2022-01-19 |
8.91 |
9.02 |
8.87 |
8.94 |
3.1M |
| 2022-01-18 |
9.03 |
9.04 |
8.88 |
8.91 |
3.8M |
| 2022-01-17 |
8.81 |
9.05 |
8.81 |
9.02 |
5.8M |
| 2022-01-14 |
9.00 |
9.06 |
8.80 |
8.83 |
4.8M |
| 2022-01-13 |
9.10 |
9.14 |
9.01 |
9.03 |
3.0M |
| 2022-01-12 |
9.00 |
9.13 |
9.00 |
9.10 |
3.1M |
| 2022-01-11 |
9.02 |
9.07 |
8.90 |
8.95 |
4.2M |
| 2022-01-10 |
8.99 |
9.04 |
8.91 |
8.99 |
4.3M |
| 2022-01-07 |
9.45 |
9.46 |
8.95 |
8.98 |
7.6M |
| 2022-01-06 |
9.35 |
9.46 |
9.25 |
9.40 |
4.5M |
| 2022-01-05 |
9.60 |
9.63 |
9.23 |
9.32 |
6.5M |
| 2022-01-04 |
9.50 |
9.59 |
9.38 |
9.59 |
5.7M |