| 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 |
| 2021-12-31 |
6.99 |
7.00 |
6.91 |
6.92 |
2.4M |
| 2021-12-30 |
6.90 |
7.01 |
6.90 |
6.97 |
3.4M |
| 2021-12-29 |
6.93 |
6.96 |
6.81 |
6.94 |
3.5M |
| 2021-12-28 |
6.82 |
7.06 |
6.76 |
6.96 |
6.2M |
| 2021-12-27 |
6.60 |
6.82 |
6.60 |
6.82 |
2.7M |
| 2021-12-24 |
6.75 |
6.78 |
6.64 |
6.67 |
2.7M |
| 2021-12-23 |
6.85 |
6.85 |
6.73 |
6.75 |
2.6M |
| 2021-12-22 |
6.83 |
6.88 |
6.80 |
6.83 |
2.9M |
| 2021-12-21 |
6.72 |
6.85 |
6.72 |
6.83 |
4.2M |
| 2021-12-20 |
6.88 |
6.88 |
6.68 |
6.72 |
3.4M |
| 2021-12-17 |
6.90 |
6.92 |
6.74 |
6.82 |
3.6M |
| 2021-12-16 |
6.70 |
6.90 |
6.70 |
6.79 |
5.6M |
| 2021-12-15 |
6.87 |
6.88 |
6.68 |
6.71 |
7.5M |
| 2021-12-14 |
6.65 |
7.12 |
6.58 |
6.87 |
10.7M |
| 2021-12-13 |
6.50 |
6.81 |
6.46 |
6.63 |
5.1M |
| 2021-12-10 |
6.42 |
6.53 |
6.42 |
6.50 |
1.3M |
| 2021-12-09 |
6.48 |
6.50 |
6.43 |
6.44 |
1.7M |
| 2021-12-08 |
6.41 |
6.49 |
6.41 |
6.46 |
1.7M |
| 2021-12-07 |
6.47 |
6.51 |
6.38 |
6.41 |
1.6M |
| 2021-12-06 |
6.70 |
6.70 |
6.47 |
6.47 |
2.5M |
| 2021-12-03 |
6.69 |
6.69 |
6.63 |
6.66 |
1.1M |
| 2021-12-02 |
6.68 |
6.72 |
6.63 |
6.66 |
1.6M |
| 2021-12-01 |
6.62 |
6.70 |
6.58 |
6.67 |
2.1M |
| 2021-11-30 |
6.51 |
6.65 |
6.47 |
6.58 |
1.9M |
| 2021-11-29 |
6.53 |
6.56 |
6.44 |
6.48 |
1.6M |
| 2021-11-26 |
6.63 |
6.63 |
6.52 |
6.58 |
1.2M |
| 2021-11-25 |
6.60 |
6.65 |
6.54 |
6.63 |
1.5M |
| 2021-11-24 |
6.56 |
6.61 |
6.51 |
6.55 |
1.2M |
| 2021-11-23 |
6.61 |
6.64 |
6.55 |
6.56 |
1.3M |
| 2021-11-22 |
6.68 |
6.69 |
6.56 |
6.61 |
1.3M |
| 2021-11-19 |
6.50 |
6.72 |
6.49 |
6.65 |
3.1M |
| 2021-11-18 |
6.58 |
6.62 |
6.51 |
6.52 |
1.4M |
| 2021-11-17 |
6.48 |
6.62 |
6.47 |
6.61 |
2.8M |
| 2021-11-16 |
6.60 |
6.62 |
6.46 |
6.49 |
1.6M |
| 2021-11-15 |
6.61 |
6.64 |
6.53 |
6.59 |
1.4M |
| 2021-11-12 |
6.52 |
6.58 |
6.50 |
6.58 |
1.3M |
| 2021-11-11 |
6.50 |
6.56 |
6.46 |
6.52 |
1.6M |
| 2021-11-10 |
6.40 |
6.51 |
6.36 |
6.50 |
1.7M |
| 2021-11-09 |
6.39 |
6.43 |
6.30 |
6.40 |
1.1M |
| 2021-11-08 |
6.37 |
6.37 |
6.26 |
6.34 |
1.0M |
| 2021-11-05 |
6.29 |
6.33 |
6.23 |
6.29 |
1.3M |
| 2021-11-04 |
6.24 |
6.27 |
6.13 |
6.27 |
0.9M |
| 2021-11-03 |
6.21 |
6.23 |
6.10 |
6.18 |
0.7M |
| 2021-11-02 |
6.20 |
6.27 |
6.08 |
6.12 |
1.1M |
| 2021-11-01 |
6.14 |
6.21 |
6.01 |
6.20 |
0.8M |
| 2021-10-29 |
6.11 |
6.14 |
6.00 |
6.14 |
0.9M |
| 2021-10-28 |
6.05 |
6.15 |
5.98 |
6.00 |
1.3M |
| 2021-10-27 |
6.19 |
6.21 |
6.08 |
6.12 |
1.0M |
| 2021-10-26 |
6.12 |
6.30 |
6.12 |
6.19 |
0.8M |
| 2021-10-25 |
6.12 |
6.17 |
6.08 |
6.16 |
0.4M |
| 2021-10-22 |
6.12 |
6.23 |
6.11 |
6.12 |
0.8M |
| 2021-10-21 |
6.26 |
6.35 |
6.14 |
6.17 |
1.3M |
| 2021-10-20 |
6.36 |
6.40 |
6.29 |
6.30 |
0.8M |
| 2021-10-19 |
6.26 |
6.38 |
6.25 |
6.34 |
0.8M |
| 2021-10-18 |
6.28 |
6.33 |
6.22 |
6.31 |
0.8M |
| 2021-10-15 |
6.28 |
6.38 |
6.27 |
6.28 |
1.1M |
| 2021-10-14 |
6.21 |
6.33 |
6.21 |
6.28 |
0.7M |
| 2021-10-13 |
6.20 |
6.30 |
6.18 |
6.26 |
0.7M |
| 2021-10-12 |
6.28 |
6.31 |
6.11 |
6.19 |
1.1M |
| 2021-10-11 |
6.33 |
6.33 |
6.20 |
6.28 |
0.8M |
| 2021-10-08 |
6.20 |
6.33 |
6.20 |
6.33 |
1.0M |
| 2021-09-30 |
6.10 |
6.21 |
6.10 |
6.19 |
0.7M |
| 2021-09-29 |
6.26 |
6.26 |
6.10 |
6.10 |
0.9M |
| 2021-09-28 |
6.20 |
6.40 |
6.00 |
6.26 |
1.5M |
| 2021-09-27 |
6.46 |
6.50 |
6.16 |
6.20 |
1.7M |
| 2021-09-24 |
6.67 |
6.67 |
6.45 |
6.46 |
1.4M |
| 2021-09-23 |
6.55 |
6.69 |
6.55 |
6.60 |
1.3M |
| 2021-09-22 |
6.50 |
6.58 |
6.42 |
6.54 |
0.8M |
| 2021-09-17 |
6.62 |
6.66 |
6.40 |
6.52 |
2.0M |
| 2021-09-16 |
6.72 |
6.78 |
6.61 |
6.61 |
2.4M |
| 2021-09-15 |
6.61 |
6.69 |
6.59 |
6.67 |
1.4M |
| 2021-09-14 |
6.78 |
6.80 |
6.60 |
6.63 |
2.0M |
| 2021-09-13 |
6.66 |
6.78 |
6.66 |
6.76 |
1.7M |
| 2021-09-10 |
6.87 |
6.97 |
6.68 |
6.74 |
3.7M |
| 2021-09-09 |
6.77 |
6.85 |
6.74 |
6.85 |
2.9M |
| 2021-09-08 |
6.75 |
6.79 |
6.72 |
6.76 |
2.3M |
| 2021-09-07 |
6.72 |
6.81 |
6.65 |
6.75 |
3.2M |
| 2021-09-06 |
6.65 |
6.67 |
6.59 |
6.67 |
1.9M |
| 2021-09-03 |
6.70 |
6.72 |
6.62 |
6.64 |
2.7M |
| 2021-09-02 |
6.80 |
6.82 |
6.61 |
6.66 |
5.2M |
| 2021-09-01 |
6.73 |
7.12 |
6.60 |
6.87 |
5.5M |
| 2021-08-31 |
6.71 |
6.75 |
6.65 |
6.73 |
1.7M |
| 2021-08-30 |
6.70 |
6.77 |
6.62 |
6.70 |
1.9M |
| 2021-08-27 |
6.74 |
6.82 |
6.67 |
6.70 |
1.9M |
| 2021-08-26 |
6.74 |
6.89 |
6.72 |
6.74 |
2.5M |
| 2021-08-25 |
6.70 |
6.80 |
6.67 |
6.74 |
2.0M |
| 2021-08-24 |
6.83 |
6.84 |
6.68 |
6.73 |
3.0M |
| 2021-08-23 |
6.47 |
6.79 |
6.38 |
6.79 |
4.5M |
| 2021-08-20 |
6.44 |
6.48 |
6.35 |
6.47 |
1.4M |
| 2021-08-19 |
6.46 |
6.47 |
6.38 |
6.42 |
1.0M |
| 2021-08-18 |
6.43 |
6.50 |
6.38 |
6.47 |
1.3M |
| 2021-08-17 |
6.57 |
6.60 |
6.35 |
6.38 |
1.7M |
| 2021-08-16 |
6.62 |
6.64 |
6.53 |
6.57 |
1.2M |
| 2021-08-13 |
6.57 |
6.60 |
6.48 |
6.53 |
1.6M |
| 2021-08-12 |
6.59 |
6.62 |
6.51 |
6.56 |
1.5M |
| 2021-08-11 |
6.55 |
6.59 |
6.50 |
6.55 |
1.8M |
| 2021-08-10 |
6.45 |
6.58 |
6.44 |
6.55 |
1.7M |
| 2021-08-09 |
6.38 |
6.52 |
6.35 |
6.49 |
1.4M |
| 2021-08-06 |
6.38 |
6.47 |
6.37 |
6.40 |
1.5M |
| 2021-08-05 |
6.35 |
6.43 |
6.31 |
6.37 |
1.4M |
| 2021-08-04 |
6.30 |
6.37 |
6.26 |
6.37 |
1.3M |
| 2021-08-03 |
6.27 |
6.40 |
6.21 |
6.30 |
1.8M |
| 2021-08-02 |
6.13 |
6.28 |
6.06 |
6.27 |
1.6M |
| 2021-07-30 |
6.10 |
6.13 |
6.03 |
6.13 |
0.8M |
| 2021-07-29 |
6.10 |
6.14 |
6.03 |
6.10 |
1.2M |
| 2021-07-28 |
6.18 |
6.18 |
5.92 |
6.01 |
1.8M |
| 2021-07-27 |
6.23 |
6.30 |
6.13 |
6.15 |
1.5M |
| 2021-07-26 |
6.32 |
6.34 |
6.13 |
6.24 |
2.1M |
| 2021-07-23 |
6.48 |
6.50 |
6.34 |
6.34 |
1.5M |
| 2021-07-22 |
6.48 |
6.51 |
6.44 |
6.49 |
0.9M |
| 2021-07-21 |
6.47 |
6.53 |
6.45 |
6.48 |
1.0M |
| 2021-07-20 |
6.37 |
6.48 |
6.36 |
6.47 |
1.0M |
| 2021-07-19 |
6.43 |
6.45 |
6.33 |
6.40 |
1.4M |
| 2021-07-16 |
6.47 |
6.51 |
6.40 |
6.44 |
1.5M |
| 2021-07-15 |
6.66 |
6.68 |
6.46 |
6.50 |
2.5M |
| 2021-07-14 |
6.75 |
6.75 |
6.65 |
6.66 |
1.7M |
| 2021-07-13 |
6.75 |
6.75 |
6.64 |
6.72 |
1.4M |
| 2021-07-12 |
6.69 |
6.74 |
6.58 |
6.74 |
2.0M |
| 2021-07-09 |
6.64 |
6.66 |
6.45 |
6.63 |
1.6M |
| 2021-07-08 |
6.77 |
6.77 |
6.60 |
6.62 |
1.4M |
| 2021-07-07 |
6.64 |
6.75 |
6.58 |
6.68 |
1.2M |
| 2021-07-06 |
6.75 |
6.79 |
6.61 |
6.65 |
1.7M |
| 2021-07-05 |
6.56 |
6.97 |
6.55 |
6.70 |
3.1M |
| 2021-07-02 |
6.57 |
6.61 |
6.41 |
6.45 |
1.4M |
| 2021-07-01 |
6.71 |
6.75 |
6.58 |
6.58 |
1.2M |
| 2021-06-30 |
6.62 |
6.69 |
6.60 |
6.68 |
0.9M |
| 2021-06-29 |
6.78 |
6.79 |
6.58 |
6.60 |
1.8M |
| 2021-06-28 |
6.65 |
6.77 |
6.64 |
6.77 |
1.7M |
| 2021-06-25 |
6.64 |
6.72 |
6.64 |
6.67 |
1.3M |
| 2021-06-24 |
6.71 |
6.75 |
6.65 |
6.66 |
1.3M |
| 2021-06-23 |
6.79 |
6.79 |
6.60 |
6.74 |
2.1M |
| 2021-06-22 |
6.75 |
6.78 |
6.67 |
6.69 |
2.2M |
| 2021-06-21 |
6.57 |
6.85 |
6.57 |
6.75 |
3.1M |
| 2021-06-18 |
6.50 |
6.65 |
6.48 |
6.62 |
2.4M |
| 2021-06-17 |
6.56 |
6.59 |
6.49 |
6.50 |
1.4M |
| 2021-06-16 |
6.46 |
6.57 |
6.45 |
6.55 |
2.2M |
| 2021-06-15 |
6.60 |
6.64 |
6.46 |
6.47 |
1.4M |
| 2021-06-11 |
6.63 |
6.63 |
6.54 |
6.54 |
1.8M |
| 2021-06-10 |
6.56 |
6.64 |
6.51 |
6.63 |
2.5M |
| 2021-06-09 |
6.48 |
6.56 |
6.48 |
6.51 |
2.6M |
| 2021-06-08 |
6.38 |
6.55 |
6.20 |
6.55 |
5.6M |
| 2021-06-07 |
6.54 |
6.54 |
6.36 |
6.40 |
2.4M |
| 2021-06-04 |
6.54 |
6.56 |
6.45 |
6.47 |
1.0M |
| 2021-06-03 |
6.55 |
6.59 |
6.51 |
6.53 |
1.0M |
| 2021-06-02 |
6.59 |
6.60 |
6.52 |
6.54 |
1.0M |
| 2021-06-01 |
6.57 |
6.61 |
6.50 |
6.59 |
1.1M |
| 2021-05-31 |
6.60 |
6.60 |
6.48 |
6.53 |
1.0M |
| 2021-05-28 |
6.55 |
6.70 |
6.49 |
6.51 |
1.2M |
| 2021-05-27 |
6.56 |
6.58 |
6.53 |
6.54 |
1.0M |
| 2021-05-26 |
6.60 |
6.60 |
6.50 |
6.54 |
0.9M |
| 2021-05-25 |
6.55 |
6.56 |
6.48 |
6.53 |
0.8M |
| 2021-05-24 |
6.46 |
6.53 |
6.46 |
6.53 |
1.3M |
| 2021-05-21 |
6.40 |
6.47 |
6.39 |
6.46 |
0.6M |
| 2021-05-20 |
6.47 |
6.47 |
6.36 |
6.39 |
1.0M |
| 2021-05-19 |
6.43 |
6.51 |
6.40 |
6.47 |
1.1M |
| 2021-05-18 |
6.45 |
6.48 |
6.39 |
6.43 |
1.0M |
| 2021-05-17 |
6.57 |
6.57 |
6.45 |
6.46 |
1.2M |
| 2021-05-14 |
6.42 |
6.63 |
6.42 |
6.56 |
3.1M |
| 2021-05-13 |
6.42 |
6.53 |
6.40 |
6.46 |
2.3M |
| 2021-05-12 |
6.43 |
6.48 |
6.37 |
6.47 |
1.7M |
| 2021-05-11 |
6.41 |
6.46 |
6.36 |
6.45 |
2.6M |
| 2021-05-10 |
6.48 |
6.49 |
6.40 |
6.42 |
1.0M |
| 2021-05-07 |
6.56 |
6.58 |
6.45 |
6.48 |
1.1M |
| 2021-05-06 |
6.61 |
6.69 |
6.53 |
6.56 |
1.2M |
| 2021-04-30 |
6.71 |
6.73 |
6.55 |
6.61 |
0.9M |
| 2021-04-29 |
6.71 |
6.74 |
6.66 |
6.71 |
0.5M |
| 2021-04-28 |
6.65 |
6.74 |
6.65 |
6.71 |
0.5M |
| 2021-04-27 |
6.91 |
6.91 |
6.52 |
6.69 |
1.5M |
| 2021-04-26 |
6.85 |
6.92 |
6.80 |
6.92 |
0.9M |
| 2021-04-23 |
7.10 |
7.13 |
6.89 |
6.90 |
1.9M |
| 2021-04-22 |
7.08 |
7.14 |
7.05 |
7.09 |
0.8M |
| 2021-04-21 |
7.05 |
7.14 |
7.00 |
7.08 |
1.2M |
| 2021-04-20 |
7.19 |
7.23 |
7.02 |
7.08 |
2.0M |
| 2021-04-19 |
7.14 |
7.21 |
7.14 |
7.18 |
2.2M |
| 2021-04-16 |
7.16 |
7.24 |
7.02 |
7.21 |
4.8M |
| 2021-04-15 |
7.47 |
7.90 |
7.35 |
7.36 |
7.9M |
| 2021-04-14 |
7.08 |
7.72 |
7.03 |
7.61 |
8.0M |
| 2021-04-13 |
7.11 |
7.31 |
7.00 |
7.14 |
3.8M |
| 2021-04-12 |
7.24 |
7.24 |
6.94 |
7.07 |
2.0M |
| 2021-04-09 |
6.75 |
7.07 |
6.75 |
7.05 |
2.3M |
| 2021-04-08 |
6.97 |
6.97 |
6.80 |
6.84 |
1.5M |
| 2021-04-07 |
6.98 |
7.04 |
6.94 |
6.97 |
0.7M |
| 2021-04-06 |
7.18 |
7.18 |
6.95 |
6.98 |
1.9M |
| 2021-04-02 |
7.11 |
7.25 |
6.97 |
7.16 |
3.4M |
| 2021-04-01 |
6.82 |
7.05 |
6.78 |
7.05 |
2.0M |
| 2021-03-31 |
6.76 |
6.83 |
6.67 |
6.83 |
0.6M |
| 2021-03-30 |
6.81 |
6.84 |
6.66 |
6.75 |
0.8M |
| 2021-03-29 |
6.98 |
7.01 |
6.84 |
6.84 |
1.0M |
| 2021-03-26 |
7.00 |
7.08 |
6.93 |
6.96 |
0.8M |
| 2021-03-25 |
6.98 |
7.03 |
6.92 |
6.95 |
0.8M |
| 2021-03-24 |
6.99 |
7.10 |
6.96 |
6.96 |
1.1M |
| 2021-03-23 |
7.10 |
7.15 |
6.99 |
7.06 |
1.1M |
| 2021-03-22 |
6.85 |
7.18 |
6.85 |
7.10 |
2.7M |
| 2021-03-19 |
6.82 |
6.99 |
6.76 |
6.85 |
1.1M |
| 2021-03-18 |
6.78 |
7.01 |
6.78 |
6.90 |
2.1M |
| 2021-03-17 |
6.78 |
6.93 |
6.72 |
6.89 |
1.8M |
| 2021-03-16 |
6.65 |
6.74 |
6.65 |
6.73 |
0.8M |
| 2021-03-15 |
6.68 |
6.73 |
6.63 |
6.72 |
0.9M |
| 2021-03-12 |
6.66 |
6.76 |
6.63 |
6.68 |
0.9M |
| 2021-03-11 |
6.63 |
6.73 |
6.56 |
6.71 |
0.8M |
| 2021-03-10 |
6.78 |
6.92 |
6.62 |
6.67 |
0.8M |
| 2021-03-09 |
6.86 |
6.93 |
6.60 |
6.78 |
1.0M |
| 2021-03-08 |
7.08 |
7.08 |
6.81 |
6.81 |
1.1M |
| 2021-03-05 |
6.74 |
6.95 |
6.71 |
6.90 |
1.2M |
| 2021-03-04 |
6.78 |
6.87 |
6.72 |
6.74 |
0.9M |
| 2021-03-03 |
6.77 |
6.84 |
6.72 |
6.79 |
0.8M |
| 2021-03-02 |
6.93 |
6.93 |
6.73 |
6.77 |
1.3M |
| 2021-03-01 |
6.85 |
6.96 |
6.79 |
6.90 |
2.3M |
| 2021-02-26 |
6.56 |
6.73 |
6.45 |
6.65 |
1.4M |
| 2021-02-25 |
6.60 |
6.75 |
6.59 |
6.59 |
0.8M |
| 2021-02-24 |
6.59 |
6.75 |
6.53 |
6.60 |
1.0M |
| 2021-02-23 |
6.62 |
6.73 |
6.55 |
6.57 |
0.9M |
| 2021-02-22 |
6.64 |
6.84 |
6.64 |
6.66 |
1.2M |
| 2021-02-19 |
6.48 |
6.62 |
6.44 |
6.61 |
1.0M |
| 2021-02-18 |
6.45 |
6.68 |
6.33 |
6.49 |
1.4M |
| 2021-02-10 |
6.15 |
6.30 |
6.15 |
6.28 |
0.8M |
| 2021-02-09 |
6.12 |
6.22 |
6.05 |
6.20 |
0.8M |
| 2021-02-08 |
6.17 |
6.28 |
6.05 |
6.06 |
0.7M |
| 2021-02-05 |
6.14 |
6.31 |
6.11 |
6.16 |
0.6M |
| 2021-02-04 |
6.42 |
6.42 |
6.09 |
6.18 |
1.3M |
| 2021-02-03 |
6.50 |
6.61 |
6.41 |
6.41 |
0.9M |
| 2021-02-02 |
6.42 |
6.49 |
6.33 |
6.43 |
0.8M |
| 2021-02-01 |
6.48 |
6.54 |
6.11 |
6.38 |
0.7M |
| 2021-01-29 |
6.75 |
6.75 |
6.40 |
6.46 |
1.3M |
| 2021-01-28 |
6.78 |
6.82 |
6.68 |
6.72 |
0.8M |
| 2021-01-27 |
6.80 |
6.88 |
6.75 |
6.78 |
0.6M |
| 2021-01-26 |
6.88 |
6.98 |
6.77 |
6.80 |
0.8M |
| 2021-01-25 |
6.87 |
7.04 |
6.87 |
6.88 |
0.9M |
| 2021-01-22 |
7.20 |
7.20 |
6.96 |
6.98 |
1.1M |
| 2021-01-21 |
7.05 |
7.19 |
7.05 |
7.15 |
1.2M |
| 2021-01-20 |
7.05 |
7.22 |
7.05 |
7.12 |
1.3M |
| 2021-01-19 |
7.07 |
7.15 |
6.99 |
7.05 |
1.3M |
| 2021-01-18 |
6.88 |
7.03 |
6.87 |
7.00 |
1.3M |
| 2021-01-15 |
6.96 |
6.98 |
6.80 |
6.93 |
1.2M |
| 2021-01-14 |
7.07 |
7.07 |
6.80 |
6.95 |
2.4M |
| 2021-01-13 |
6.88 |
7.19 |
6.60 |
7.07 |
3.4M |
| 2021-01-12 |
6.79 |
6.94 |
6.75 |
6.88 |
0.7M |
| 2021-01-11 |
7.05 |
7.05 |
6.81 |
6.85 |
1.3M |
| 2021-01-08 |
6.90 |
7.05 |
6.69 |
7.04 |
1.5M |
| 2021-01-07 |
7.07 |
7.08 |
6.88 |
6.91 |
1.7M |
| 2021-01-06 |
7.17 |
7.20 |
6.99 |
7.08 |
1.4M |
| 2021-01-05 |
7.28 |
7.28 |
7.15 |
7.18 |
1.1M |
| 2021-01-04 |
7.18 |
7.27 |
7.15 |
7.25 |
1.0M |