| 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 |
11.40 |
11.60 |
11.20 |
11.30 |
10.7M |
| 2022-12-29 |
11.30 |
11.40 |
11.20 |
11.30 |
7.5M |
| 2022-12-28 |
11.30 |
11.60 |
11.10 |
11.30 |
12.4M |
| 2022-12-27 |
11.30 |
11.40 |
11.20 |
11.30 |
11.0M |
| 2022-12-26 |
11.20 |
11.70 |
11.10 |
11.20 |
30.2M |
| 2022-12-23 |
11.30 |
11.30 |
10.90 |
11.00 |
13.4M |
| 2022-12-22 |
11.50 |
11.60 |
11.20 |
11.30 |
13.9M |
| 2022-12-21 |
10.60 |
11.60 |
10.60 |
11.40 |
36.9M |
| 2022-12-20 |
10.60 |
10.70 |
10.20 |
10.30 |
6.5M |
| 2022-12-19 |
10.30 |
10.90 |
10.20 |
10.70 |
15.1M |
| 2022-12-16 |
10.00 |
10.70 |
9.95 |
10.40 |
13.8M |
| 2022-12-15 |
10.40 |
10.40 |
10.00 |
10.00 |
16.2M |
| 2022-12-14 |
10.40 |
10.60 |
10.30 |
10.50 |
9.9M |
| 2022-12-13 |
10.70 |
10.80 |
10.30 |
10.30 |
8.1M |
| 2022-12-09 |
10.70 |
10.80 |
10.60 |
10.60 |
3.4M |
| 2022-12-08 |
10.80 |
10.80 |
10.50 |
10.60 |
6.5M |
| 2022-12-07 |
10.80 |
10.90 |
10.70 |
10.70 |
8.0M |
| 2022-12-06 |
11.00 |
11.20 |
10.70 |
10.80 |
15.5M |
| 2022-12-02 |
11.20 |
11.30 |
11.00 |
11.00 |
9.2M |
| 2022-12-01 |
11.30 |
11.50 |
11.10 |
11.20 |
13.0M |
| 2022-11-30 |
11.20 |
11.30 |
11.10 |
11.20 |
6.9M |
| 2022-11-29 |
11.40 |
11.70 |
11.00 |
11.20 |
14.9M |
| 2022-11-28 |
11.70 |
11.80 |
11.20 |
11.30 |
19.6M |
| 2022-11-25 |
10.90 |
11.70 |
10.80 |
11.60 |
21.4M |
| 2022-11-24 |
11.10 |
11.10 |
10.40 |
10.80 |
22.9M |
| 2022-11-23 |
10.90 |
11.00 |
10.70 |
11.00 |
5.6M |
| 2022-11-22 |
11.10 |
11.30 |
10.70 |
10.80 |
18.6M |
| 2022-11-21 |
11.60 |
11.60 |
10.90 |
11.00 |
37.8M |
| 2022-11-18 |
12.10 |
12.30 |
11.70 |
11.70 |
7.3M |
| 2022-11-17 |
12.10 |
12.20 |
12.00 |
12.10 |
2.6M |
| 2022-11-16 |
12.40 |
12.60 |
12.00 |
12.10 |
10.5M |
| 2022-11-15 |
12.30 |
12.40 |
12.10 |
12.30 |
5.4M |
| 2022-11-14 |
12.60 |
12.80 |
12.20 |
12.30 |
11.3M |
| 2022-11-11 |
12.60 |
12.70 |
11.80 |
12.70 |
29.6M |
| 2022-11-10 |
13.10 |
13.20 |
12.30 |
12.40 |
27.7M |
| 2022-11-09 |
14.10 |
14.30 |
13.10 |
13.10 |
53.1M |
| 2022-11-08 |
13.70 |
14.30 |
13.60 |
14.10 |
19.3M |
| 2022-11-07 |
13.70 |
14.00 |
13.50 |
13.70 |
9.7M |
| 2022-11-04 |
13.60 |
14.00 |
13.60 |
13.60 |
15.9M |
| 2022-11-03 |
13.30 |
13.80 |
13.30 |
13.50 |
15.6M |
| 2022-11-02 |
13.90 |
14.20 |
13.30 |
13.40 |
27.6M |
| 2022-11-01 |
12.80 |
13.80 |
12.70 |
13.70 |
37.5M |
| 2022-10-31 |
11.90 |
12.90 |
11.90 |
12.70 |
26.9M |
| 2022-10-28 |
11.70 |
12.50 |
11.70 |
11.80 |
25.9M |
| 2022-10-27 |
11.40 |
12.00 |
11.20 |
11.80 |
11.5M |
| 2022-10-26 |
10.90 |
11.60 |
10.90 |
11.30 |
14.4M |
| 2022-10-25 |
11.40 |
11.70 |
10.80 |
10.90 |
20.8M |
| 2022-10-21 |
11.40 |
11.60 |
11.20 |
11.40 |
8.5M |
| 2022-10-20 |
11.60 |
11.70 |
11.40 |
11.40 |
6.1M |
| 2022-10-19 |
12.00 |
12.20 |
11.50 |
11.70 |
11.8M |
| 2022-10-18 |
11.40 |
12.20 |
11.40 |
12.00 |
17.0M |
| 2022-10-17 |
11.00 |
11.50 |
10.40 |
11.30 |
19.7M |
| 2022-10-12 |
11.20 |
11.20 |
10.80 |
11.00 |
10.7M |
| 2022-10-11 |
11.20 |
11.40 |
11.00 |
11.20 |
11.4M |
| 2022-10-10 |
11.90 |
11.90 |
11.10 |
11.20 |
17.4M |
| 2022-10-07 |
12.30 |
12.50 |
11.80 |
12.00 |
15.8M |
| 2022-10-06 |
12.50 |
12.80 |
12.10 |
12.20 |
15.3M |
| 2022-10-05 |
12.90 |
12.90 |
12.40 |
12.40 |
6.0M |
| 2022-10-04 |
12.80 |
13.20 |
12.60 |
12.80 |
14.0M |
| 2022-10-03 |
13.10 |
13.20 |
12.40 |
12.50 |
11.9M |
| 2022-09-30 |
13.00 |
13.30 |
12.80 |
13.10 |
7.4M |
| 2022-09-29 |
13.30 |
13.40 |
12.80 |
12.90 |
17.6M |
| 2022-09-28 |
13.20 |
13.50 |
12.90 |
13.30 |
18.4M |
| 2022-09-27 |
14.50 |
14.60 |
13.20 |
13.40 |
27.8M |
| 2022-09-26 |
15.60 |
15.60 |
14.20 |
14.20 |
35.0M |
| 2022-09-23 |
16.00 |
16.10 |
15.70 |
15.80 |
4.0M |
| 2022-09-22 |
15.80 |
16.20 |
15.60 |
16.00 |
6.3M |
| 2022-09-21 |
15.70 |
15.90 |
15.70 |
15.70 |
4.0M |
| 2022-09-20 |
16.00 |
16.30 |
15.60 |
15.60 |
11.4M |
| 2022-09-19 |
16.00 |
16.10 |
15.80 |
15.90 |
2.5M |
| 2022-09-16 |
16.10 |
16.30 |
16.00 |
16.00 |
4.2M |
| 2022-09-15 |
16.40 |
16.40 |
16.00 |
16.00 |
6.2M |
| 2022-09-14 |
15.80 |
16.40 |
15.80 |
16.30 |
11.1M |
| 2022-09-13 |
16.10 |
16.10 |
15.90 |
15.90 |
4.6M |
| 2022-09-12 |
15.90 |
16.10 |
15.70 |
16.10 |
9.4M |
| 2022-09-09 |
15.90 |
15.90 |
15.70 |
15.70 |
5.3M |
| 2022-09-08 |
16.10 |
16.20 |
15.70 |
15.90 |
9.1M |
| 2022-09-07 |
15.80 |
16.10 |
15.70 |
16.00 |
15.7M |
| 2022-09-06 |
15.80 |
15.80 |
15.30 |
15.50 |
11.9M |
| 2022-09-05 |
15.80 |
15.90 |
15.60 |
15.70 |
5.0M |
| 2022-09-02 |
16.00 |
16.10 |
15.60 |
15.80 |
15.3M |
| 2022-09-01 |
15.70 |
16.60 |
15.60 |
15.90 |
39.8M |
| 2022-08-31 |
14.76 |
15.00 |
14.45 |
15.00 |
17.8M |
| 2022-08-30 |
14.68 |
14.92 |
14.68 |
14.76 |
14.1M |
| 2022-08-29 |
14.68 |
14.84 |
14.53 |
14.61 |
15.8M |
| 2022-08-26 |
15.08 |
15.08 |
14.76 |
14.92 |
13.5M |
| 2022-08-25 |
14.45 |
15.40 |
14.45 |
15.00 |
44.4M |
| 2022-08-24 |
14.37 |
14.53 |
14.29 |
14.29 |
7.7M |
| 2022-08-23 |
14.21 |
14.61 |
14.21 |
14.45 |
9.6M |
| 2022-08-22 |
14.29 |
14.37 |
14.13 |
14.29 |
7.3M |
| 2022-08-19 |
14.61 |
14.68 |
14.29 |
14.29 |
8.8M |
| 2022-08-18 |
14.53 |
14.84 |
14.53 |
14.61 |
17.4M |
| 2022-08-17 |
14.37 |
14.76 |
14.13 |
14.53 |
29.1M |
| 2022-08-16 |
15.08 |
15.08 |
14.13 |
14.13 |
32.3M |
| 2022-08-15 |
15.63 |
15.63 |
14.84 |
14.92 |
19.7M |
| 2022-08-11 |
15.40 |
15.95 |
15.16 |
15.55 |
22.4M |
| 2022-08-10 |
16.42 |
16.50 |
15.40 |
15.47 |
36.7M |
| 2022-08-09 |
16.74 |
17.13 |
16.11 |
16.18 |
81.5M |
| 2022-08-08 |
15.32 |
15.95 |
15.24 |
15.95 |
26.4M |
| 2022-08-05 |
14.92 |
15.47 |
14.68 |
14.92 |
24.2M |
| 2022-08-04 |
14.13 |
15.32 |
14.13 |
14.92 |
38.6M |
| 2022-08-03 |
13.82 |
14.13 |
13.74 |
13.90 |
6.3M |
| 2022-08-02 |
13.97 |
14.45 |
13.74 |
13.82 |
10.4M |
| 2022-08-01 |
14.53 |
14.68 |
13.90 |
14.05 |
12.0M |
| 2022-07-27 |
13.82 |
14.53 |
13.74 |
14.37 |
11.2M |
| 2022-07-26 |
13.97 |
14.21 |
13.74 |
13.74 |
5.5M |
| 2022-07-25 |
13.82 |
14.05 |
13.50 |
13.97 |
5.6M |
| 2022-07-22 |
13.82 |
14.05 |
13.50 |
13.74 |
9.8M |
| 2022-07-21 |
13.11 |
13.90 |
13.03 |
13.74 |
20.0M |
| 2022-07-20 |
12.71 |
13.18 |
12.71 |
12.95 |
14.4M |
| 2022-07-19 |
13.66 |
13.66 |
12.47 |
12.47 |
23.0M |
| 2022-07-18 |
13.90 |
14.05 |
13.58 |
13.66 |
16.1M |
| 2022-07-15 |
14.21 |
14.21 |
13.42 |
13.82 |
11.0M |
| 2022-07-14 |
14.21 |
14.84 |
14.13 |
14.13 |
15.8M |
| 2022-07-12 |
13.82 |
14.61 |
13.82 |
14.21 |
10.9M |
| 2022-07-11 |
13.90 |
14.05 |
13.66 |
13.90 |
7.8M |
| 2022-07-08 |
14.76 |
15.08 |
13.97 |
13.97 |
16.3M |
| 2022-07-07 |
14.37 |
14.92 |
13.90 |
14.92 |
16.9M |
| 2022-07-06 |
14.05 |
14.53 |
13.82 |
14.37 |
11.0M |
| 2022-07-05 |
14.84 |
14.92 |
14.13 |
14.21 |
11.4M |
| 2022-07-04 |
15.08 |
15.32 |
14.68 |
14.76 |
11.8M |
| 2022-07-01 |
15.32 |
15.47 |
14.84 |
15.00 |
8.1M |
| 2022-06-30 |
15.87 |
15.87 |
15.08 |
15.16 |
9.2M |
| 2022-06-29 |
15.95 |
16.18 |
15.71 |
15.71 |
7.9M |
| 2022-06-28 |
16.18 |
16.34 |
15.47 |
15.95 |
18.9M |
| 2022-06-27 |
16.58 |
16.90 |
16.11 |
16.11 |
31.9M |
| 2022-06-24 |
15.08 |
16.66 |
15.00 |
16.11 |
59.1M |
| 2022-06-23 |
14.76 |
15.00 |
14.13 |
14.53 |
19.5M |
| 2022-06-22 |
16.50 |
16.66 |
14.76 |
14.76 |
36.1M |
| 2022-06-21 |
16.18 |
16.26 |
16.03 |
16.18 |
3.4M |
| 2022-06-20 |
16.18 |
16.42 |
15.79 |
16.11 |
8.4M |
| 2022-06-17 |
16.34 |
16.82 |
15.95 |
16.18 |
19.0M |
| 2022-06-16 |
17.53 |
17.76 |
16.42 |
16.50 |
17.2M |
| 2022-06-15 |
17.92 |
17.92 |
17.37 |
17.37 |
5.2M |
| 2022-06-14 |
17.76 |
18.16 |
17.53 |
17.84 |
8.5M |
| 2022-06-13 |
17.76 |
18.00 |
17.37 |
17.84 |
14.4M |
| 2022-06-10 |
19.03 |
19.18 |
17.92 |
18.24 |
19.7M |
| 2022-06-09 |
19.18 |
19.50 |
18.95 |
19.03 |
5.2M |
| 2022-06-08 |
19.42 |
19.50 |
19.18 |
19.18 |
3.4M |
| 2022-06-07 |
19.66 |
19.74 |
19.26 |
19.26 |
5.4M |
| 2022-06-06 |
19.93 |
20.13 |
19.50 |
19.58 |
6.7M |
| 2022-06-02 |
19.74 |
19.93 |
19.66 |
19.93 |
4.2M |
| 2022-06-01 |
19.93 |
20.13 |
19.58 |
19.93 |
4.1M |
| 2022-05-31 |
19.74 |
20.13 |
19.74 |
20.13 |
9.6M |
| 2022-05-30 |
19.74 |
20.13 |
19.66 |
19.93 |
3.0M |
| 2022-05-27 |
19.66 |
19.93 |
19.50 |
19.66 |
7.7M |
| 2022-05-26 |
19.42 |
20.13 |
19.42 |
19.50 |
14.2M |
| 2022-05-25 |
19.58 |
19.66 |
19.18 |
19.18 |
7.7M |
| 2022-05-24 |
20.33 |
20.33 |
19.42 |
19.42 |
12.0M |
| 2022-05-23 |
20.53 |
20.72 |
19.74 |
20.33 |
6.6M |
| 2022-05-20 |
19.66 |
20.53 |
19.58 |
20.53 |
12.1M |
| 2022-05-19 |
19.18 |
19.58 |
19.11 |
19.50 |
6.9M |
| 2022-05-18 |
19.74 |
19.93 |
19.34 |
19.42 |
3.8M |
| 2022-05-17 |
19.66 |
20.13 |
19.50 |
19.58 |
7.1M |
| 2022-05-13 |
19.50 |
19.93 |
19.26 |
19.50 |
6.8M |
| 2022-05-12 |
19.74 |
20.33 |
18.63 |
19.26 |
25.1M |
| 2022-05-11 |
21.51 |
21.51 |
19.74 |
19.74 |
17.2M |
| 2022-05-10 |
21.71 |
22.11 |
20.92 |
21.12 |
12.4M |
| 2022-05-09 |
21.12 |
21.71 |
20.53 |
21.71 |
10.2M |
| 2022-05-06 |
21.71 |
22.11 |
20.92 |
21.12 |
15.3M |
| 2022-05-05 |
21.51 |
22.50 |
21.51 |
22.11 |
14.9M |
| 2022-05-03 |
21.91 |
22.11 |
20.92 |
21.32 |
10.8M |
| 2022-04-29 |
22.30 |
22.30 |
21.71 |
21.91 |
4.9M |
| 2022-04-28 |
21.51 |
22.11 |
20.33 |
22.11 |
17.3M |
| 2022-04-27 |
21.71 |
22.11 |
21.32 |
21.71 |
5.1M |
| 2022-04-26 |
22.30 |
22.90 |
21.51 |
21.91 |
11.8M |
| 2022-04-25 |
21.32 |
22.11 |
21.12 |
22.11 |
7.8M |
| 2022-04-22 |
21.51 |
22.11 |
21.12 |
21.71 |
6.0M |
| 2022-04-21 |
21.91 |
22.11 |
21.32 |
21.51 |
7.4M |
| 2022-04-20 |
22.50 |
22.50 |
21.32 |
21.51 |
10.8M |
| 2022-04-19 |
21.51 |
23.09 |
21.51 |
21.91 |
18.4M |
| 2022-04-18 |
21.51 |
21.91 |
21.12 |
21.32 |
3.4M |
| 2022-04-12 |
21.32 |
21.91 |
21.12 |
21.32 |
4.8M |
| 2022-04-11 |
22.11 |
22.30 |
21.51 |
21.51 |
3.0M |
| 2022-04-08 |
22.11 |
22.50 |
21.91 |
21.91 |
3.6M |
| 2022-04-07 |
22.50 |
22.70 |
21.51 |
22.30 |
12.3M |
| 2022-04-05 |
22.30 |
23.09 |
21.91 |
22.70 |
23.0M |
| 2022-04-04 |
20.53 |
21.91 |
20.33 |
21.71 |
14.2M |
| 2022-04-01 |
20.33 |
20.72 |
19.93 |
20.33 |
4.8M |
| 2022-03-31 |
21.12 |
21.12 |
19.26 |
20.33 |
29.7M |
| 2022-03-30 |
20.92 |
21.51 |
20.53 |
20.92 |
8.3M |
| 2022-03-29 |
20.13 |
20.92 |
20.13 |
20.92 |
5.3M |
| 2022-03-28 |
20.53 |
20.92 |
19.74 |
19.93 |
8.7M |
| 2022-03-25 |
21.32 |
21.32 |
20.33 |
20.53 |
7.3M |
| 2022-03-24 |
21.32 |
21.71 |
20.92 |
21.12 |
7.8M |
| 2022-03-23 |
21.51 |
21.91 |
20.72 |
20.92 |
10.6M |
| 2022-03-22 |
21.32 |
23.09 |
20.72 |
21.51 |
25.5M |
| 2022-03-21 |
21.12 |
21.71 |
21.12 |
21.51 |
4.6M |
| 2022-03-18 |
21.32 |
21.51 |
20.72 |
21.32 |
4.7M |
| 2022-03-17 |
20.53 |
20.92 |
20.33 |
20.72 |
4.6M |
| 2022-03-16 |
20.92 |
21.12 |
19.74 |
20.13 |
8.9M |
| 2022-03-15 |
20.72 |
21.71 |
20.72 |
20.92 |
6.6M |
| 2022-03-14 |
20.72 |
21.12 |
20.53 |
20.53 |
2.2M |
| 2022-03-11 |
20.92 |
21.12 |
20.33 |
20.92 |
6.4M |
| 2022-03-10 |
20.92 |
21.91 |
20.92 |
20.92 |
10.5M |
| 2022-03-09 |
21.32 |
21.91 |
20.13 |
20.72 |
20.0M |
| 2022-03-08 |
20.53 |
21.71 |
19.93 |
20.92 |
28.4M |
| 2022-03-07 |
23.68 |
23.68 |
20.92 |
21.32 |
20.8M |
| 2022-03-04 |
23.88 |
24.28 |
23.68 |
23.88 |
2.9M |
| 2022-03-03 |
24.87 |
25.07 |
24.28 |
24.28 |
3.6M |
| 2022-03-02 |
24.28 |
24.87 |
23.68 |
24.67 |
4.2M |
| 2022-03-01 |
24.08 |
24.47 |
23.88 |
24.08 |
2.8M |
| 2022-02-28 |
24.87 |
24.87 |
23.68 |
23.88 |
6.3M |
| 2022-02-25 |
25.26 |
25.66 |
24.28 |
24.47 |
12.8M |
| 2022-02-24 |
27.43 |
27.43 |
24.08 |
24.28 |
25.0M |
| 2022-02-23 |
27.63 |
28.42 |
26.84 |
27.43 |
24.5M |
| 2022-02-22 |
27.04 |
27.83 |
26.25 |
27.24 |
12.7M |
| 2022-02-21 |
26.65 |
27.83 |
26.45 |
26.84 |
18.1M |
| 2022-02-18 |
26.65 |
27.04 |
25.66 |
26.45 |
7.9M |
| 2022-02-17 |
24.67 |
27.04 |
24.67 |
26.45 |
19.2M |
| 2022-02-15 |
24.47 |
24.67 |
23.88 |
24.47 |
3.8M |
| 2022-02-14 |
23.49 |
25.07 |
23.29 |
24.47 |
9.5M |
| 2022-02-11 |
23.88 |
24.08 |
22.70 |
23.88 |
6.7M |
| 2022-02-10 |
22.50 |
24.08 |
20.72 |
24.08 |
25.3M |
| 2022-02-09 |
24.28 |
24.67 |
22.50 |
22.50 |
14.0M |
| 2022-02-08 |
24.28 |
25.46 |
23.88 |
24.28 |
18.1M |
| 2022-02-07 |
23.88 |
24.28 |
23.29 |
24.08 |
6.9M |
| 2022-02-04 |
23.88 |
24.67 |
23.49 |
23.68 |
8.1M |
| 2022-02-03 |
23.88 |
24.28 |
23.68 |
23.88 |
3.6M |
| 2022-02-02 |
24.67 |
24.67 |
23.49 |
23.88 |
5.8M |
| 2022-02-01 |
24.47 |
25.07 |
23.88 |
24.47 |
4.1M |
| 2022-01-31 |
23.68 |
24.87 |
23.49 |
24.47 |
5.8M |
| 2022-01-28 |
24.47 |
25.46 |
23.29 |
23.49 |
16.2M |
| 2022-01-27 |
24.47 |
24.67 |
23.49 |
24.08 |
13.4M |
| 2022-01-26 |
24.47 |
25.07 |
23.09 |
24.67 |
14.2M |
| 2022-01-25 |
25.07 |
25.66 |
23.88 |
24.47 |
11.0M |
| 2022-01-24 |
26.25 |
26.45 |
24.47 |
25.07 |
21.4M |
| 2022-01-21 |
25.46 |
27.43 |
25.26 |
26.45 |
18.8M |
| 2022-01-20 |
28.22 |
28.82 |
25.86 |
26.25 |
19.6M |
| 2022-01-19 |
29.41 |
29.41 |
27.24 |
27.63 |
23.4M |
| 2022-01-18 |
29.01 |
30.00 |
28.62 |
29.01 |
19.6M |
| 2022-01-17 |
26.25 |
28.82 |
25.66 |
28.62 |
27.7M |
| 2022-01-14 |
27.63 |
28.22 |
23.49 |
25.66 |
35.2M |
| 2022-01-13 |
25.66 |
27.43 |
25.46 |
27.43 |
12.2M |
| 2022-01-12 |
24.87 |
25.66 |
24.28 |
25.46 |
8.9M |
| 2022-01-11 |
22.90 |
24.87 |
22.50 |
24.67 |
18.1M |
| 2022-01-10 |
23.09 |
23.09 |
22.30 |
22.90 |
5.5M |
| 2022-01-07 |
23.09 |
23.49 |
22.50 |
23.09 |
5.7M |
| 2022-01-06 |
22.11 |
23.49 |
22.11 |
23.09 |
8.2M |
| 2022-01-05 |
22.70 |
23.09 |
21.71 |
22.90 |
18.2M |
| 2022-01-04 |
19.93 |
22.30 |
19.74 |
22.30 |
22.5M |