| 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 |
10.98 |
11.09 |
10.98 |
11.00 |
13.1M |
| 2022-12-29 |
11.00 |
11.02 |
10.90 |
10.95 |
10.9M |
| 2022-12-28 |
11.02 |
11.12 |
10.92 |
11.02 |
17.7M |
| 2022-12-27 |
10.94 |
11.04 |
10.87 |
11.00 |
16.9M |
| 2022-12-26 |
10.60 |
10.95 |
10.58 |
10.93 |
20.7M |
| 2022-12-23 |
10.58 |
10.66 |
10.55 |
10.60 |
9.2M |
| 2022-12-22 |
10.86 |
10.92 |
10.57 |
10.62 |
17.0M |
| 2022-12-21 |
11.01 |
11.07 |
10.78 |
10.83 |
11.8M |
| 2022-12-20 |
10.82 |
10.98 |
10.74 |
10.96 |
14.8M |
| 2022-12-19 |
11.02 |
11.09 |
10.77 |
10.83 |
19.4M |
| 2022-12-16 |
11.13 |
11.13 |
11.01 |
11.07 |
16.6M |
| 2022-12-15 |
11.03 |
11.15 |
11.01 |
11.15 |
14.5M |
| 2022-12-14 |
11.11 |
11.15 |
11.02 |
11.07 |
18.1M |
| 2022-12-13 |
11.11 |
11.18 |
11.07 |
11.11 |
17.1M |
| 2022-12-12 |
11.34 |
11.34 |
11.11 |
11.12 |
33.3M |
| 2022-12-09 |
11.41 |
11.52 |
11.24 |
11.38 |
39.7M |
| 2022-12-08 |
11.60 |
11.63 |
11.39 |
11.43 |
33.7M |
| 2022-12-07 |
11.85 |
11.88 |
11.57 |
11.64 |
35.6M |
| 2022-12-06 |
11.71 |
11.91 |
11.69 |
11.85 |
32.1M |
| 2022-12-05 |
11.69 |
11.80 |
11.55 |
11.79 |
33.9M |
| 2022-12-02 |
11.65 |
11.75 |
11.61 |
11.63 |
22.6M |
| 2022-12-01 |
11.58 |
11.82 |
11.57 |
11.69 |
34.6M |
| 2022-11-30 |
11.66 |
11.68 |
11.49 |
11.51 |
26.1M |
| 2022-11-29 |
11.59 |
11.67 |
11.49 |
11.65 |
26.2M |
| 2022-11-28 |
11.40 |
11.64 |
11.27 |
11.61 |
32.1M |
| 2022-11-25 |
11.47 |
11.58 |
11.42 |
11.50 |
17.7M |
| 2022-11-24 |
11.60 |
11.76 |
11.47 |
11.49 |
30.8M |
| 2022-11-23 |
11.33 |
11.54 |
11.25 |
11.46 |
25.4M |
| 2022-11-22 |
11.41 |
11.47 |
11.30 |
11.32 |
16.5M |
| 2022-11-21 |
11.44 |
11.50 |
11.36 |
11.44 |
16.3M |
| 2022-11-18 |
11.40 |
11.60 |
11.34 |
11.47 |
27.2M |
| 2022-11-17 |
11.40 |
11.42 |
11.29 |
11.40 |
19.1M |
| 2022-11-16 |
11.57 |
11.68 |
11.42 |
11.44 |
24.4M |
| 2022-11-15 |
11.42 |
11.59 |
11.40 |
11.56 |
34.3M |
| 2022-11-14 |
11.41 |
11.57 |
11.34 |
11.39 |
25.7M |
| 2022-11-11 |
11.35 |
11.45 |
11.31 |
11.37 |
33.7M |
| 2022-11-10 |
11.27 |
11.27 |
11.09 |
11.14 |
19.5M |
| 2022-11-09 |
11.40 |
11.40 |
11.23 |
11.26 |
20.1M |
| 2022-11-08 |
11.31 |
11.56 |
11.24 |
11.39 |
29.1M |
| 2022-11-07 |
11.27 |
11.47 |
11.18 |
11.36 |
36.4M |
| 2022-11-04 |
10.95 |
11.31 |
10.92 |
11.26 |
37.2M |
| 2022-11-03 |
10.85 |
11.03 |
10.83 |
10.99 |
22.7M |
| 2022-11-02 |
10.82 |
11.00 |
10.73 |
10.94 |
28.1M |
| 2022-11-01 |
10.45 |
10.87 |
10.35 |
10.84 |
37.1M |
| 2022-10-31 |
10.47 |
10.58 |
10.34 |
10.45 |
27.3M |
| 2022-10-28 |
11.00 |
11.01 |
10.48 |
10.48 |
56.4M |
| 2022-10-27 |
11.36 |
11.59 |
11.11 |
11.12 |
91.9M |
| 2022-10-26 |
12.11 |
12.31 |
12.01 |
12.08 |
33.4M |
| 2022-10-25 |
12.01 |
12.25 |
11.79 |
12.07 |
22.9M |
| 2022-10-24 |
12.17 |
12.34 |
11.97 |
12.10 |
31.2M |
| 2022-10-21 |
11.96 |
12.36 |
11.96 |
12.15 |
30.7M |
| 2022-10-20 |
12.01 |
12.18 |
11.76 |
11.90 |
22.7M |
| 2022-10-19 |
12.28 |
12.29 |
12.03 |
12.06 |
20.3M |
| 2022-10-18 |
12.27 |
12.42 |
12.20 |
12.29 |
21.5M |
| 2022-10-17 |
12.17 |
12.27 |
12.08 |
12.24 |
20.5M |
| 2022-10-14 |
11.99 |
12.34 |
11.93 |
12.21 |
29.9M |
| 2022-10-13 |
11.81 |
12.10 |
11.66 |
11.92 |
25.9M |
| 2022-10-12 |
11.37 |
11.91 |
11.26 |
11.88 |
40.1M |
| 2022-10-11 |
11.18 |
11.37 |
11.12 |
11.31 |
16.3M |
| 2022-10-10 |
11.34 |
11.53 |
11.11 |
11.15 |
16.3M |
| 2022-09-30 |
11.51 |
11.61 |
11.34 |
11.34 |
13.2M |
| 2022-09-29 |
11.53 |
11.69 |
11.44 |
11.56 |
16.7M |
| 2022-09-28 |
11.93 |
11.95 |
11.42 |
11.46 |
23.5M |
| 2022-09-27 |
11.68 |
12.06 |
11.67 |
11.91 |
19.9M |
| 2022-09-26 |
11.70 |
11.96 |
11.62 |
11.65 |
18.6M |
| 2022-09-23 |
12.04 |
12.18 |
11.63 |
11.79 |
25.3M |
| 2022-09-22 |
12.05 |
12.26 |
11.96 |
12.06 |
13.7M |
| 2022-09-21 |
12.20 |
12.20 |
11.95 |
12.12 |
13.4M |
| 2022-09-20 |
12.09 |
12.28 |
12.09 |
12.15 |
16.5M |
| 2022-09-19 |
11.95 |
12.11 |
11.86 |
12.00 |
15.8M |
| 2022-09-16 |
12.28 |
12.34 |
11.97 |
11.97 |
22.0M |
| 2022-09-15 |
12.94 |
12.96 |
12.17 |
12.30 |
33.4M |
| 2022-09-14 |
12.90 |
12.98 |
12.72 |
12.83 |
17.6M |
| 2022-09-13 |
13.13 |
13.17 |
13.00 |
13.05 |
17.7M |
| 2022-09-09 |
13.19 |
13.22 |
13.06 |
13.13 |
15.2M |
| 2022-09-08 |
13.25 |
13.33 |
13.11 |
13.12 |
20.0M |
| 2022-09-07 |
13.04 |
13.30 |
13.04 |
13.25 |
23.6M |
| 2022-09-06 |
12.92 |
13.15 |
12.72 |
13.14 |
28.6M |
| 2022-09-05 |
12.80 |
13.12 |
12.80 |
12.85 |
31.1M |
| 2022-09-02 |
12.78 |
12.87 |
12.58 |
12.73 |
23.5M |
| 2022-09-01 |
12.88 |
13.05 |
12.80 |
12.80 |
20.0M |
| 2022-08-31 |
13.20 |
13.27 |
12.79 |
12.83 |
33.8M |
| 2022-08-30 |
13.37 |
13.38 |
13.14 |
13.23 |
18.9M |
| 2022-08-29 |
12.96 |
13.37 |
12.91 |
13.34 |
27.4M |
| 2022-08-26 |
13.25 |
13.40 |
13.13 |
13.14 |
32.7M |
| 2022-08-25 |
13.26 |
13.35 |
12.91 |
13.20 |
37.7M |
| 2022-08-24 |
13.64 |
13.73 |
13.23 |
13.26 |
54.8M |
| 2022-08-23 |
14.03 |
14.08 |
13.60 |
13.64 |
80.0M |
| 2022-08-22 |
14.70 |
14.73 |
13.90 |
14.19 |
97.4M |
| 2022-08-19 |
15.01 |
15.24 |
14.86 |
15.09 |
45.6M |
| 2022-08-18 |
15.07 |
15.31 |
14.95 |
15.07 |
42.7M |
| 2022-08-17 |
15.26 |
15.50 |
15.05 |
15.14 |
53.4M |
| 2022-08-16 |
15.35 |
15.76 |
15.23 |
15.26 |
90.0M |
| 2022-08-15 |
14.78 |
15.10 |
14.65 |
15.03 |
42.4M |
| 2022-08-12 |
15.17 |
15.18 |
14.92 |
14.96 |
32.1M |
| 2022-08-11 |
15.11 |
15.18 |
14.95 |
15.17 |
36.7M |
| 2022-08-10 |
14.98 |
15.19 |
14.72 |
15.03 |
37.3M |
| 2022-08-09 |
15.08 |
15.33 |
14.95 |
14.98 |
53.3M |
| 2022-08-08 |
14.51 |
15.06 |
14.36 |
15.06 |
51.9M |
| 2022-08-05 |
14.75 |
14.89 |
14.31 |
14.60 |
46.6M |
| 2022-08-04 |
14.97 |
15.08 |
14.51 |
14.70 |
41.2M |
| 2022-08-03 |
14.73 |
15.30 |
14.67 |
14.76 |
71.3M |
| 2022-08-02 |
14.80 |
14.83 |
14.32 |
14.60 |
58.8M |
| 2022-08-01 |
14.77 |
15.08 |
14.40 |
15.00 |
61.5M |
| 2022-07-29 |
14.48 |
15.30 |
14.46 |
14.92 |
79.2M |
| 2022-07-28 |
14.80 |
14.90 |
14.50 |
14.53 |
38.0M |
| 2022-07-27 |
14.45 |
14.68 |
14.22 |
14.68 |
38.6M |
| 2022-07-26 |
14.34 |
14.57 |
14.31 |
14.47 |
29.0M |
| 2022-07-25 |
15.00 |
15.04 |
14.32 |
14.43 |
57.0M |
| 2022-07-22 |
14.59 |
15.17 |
14.51 |
14.87 |
85.0M |
| 2022-07-21 |
15.22 |
15.33 |
14.45 |
14.49 |
108.8M |
| 2022-07-20 |
15.05 |
15.46 |
14.92 |
15.36 |
77.7M |
| 2022-07-19 |
15.15 |
15.17 |
14.85 |
15.03 |
59.0M |
| 2022-07-18 |
15.35 |
15.50 |
14.93 |
15.17 |
80.4M |
| 2022-07-15 |
15.43 |
15.77 |
15.30 |
15.31 |
72.6M |
| 2022-07-14 |
15.57 |
15.59 |
15.31 |
15.43 |
67.0M |
| 2022-07-13 |
14.89 |
15.78 |
14.81 |
15.59 |
120.8M |
| 2022-07-12 |
14.60 |
15.25 |
14.54 |
14.89 |
67.3M |
| 2022-07-11 |
14.55 |
14.74 |
14.34 |
14.60 |
46.4M |
| 2022-07-08 |
15.10 |
15.13 |
14.58 |
14.58 |
74.0M |
| 2022-07-07 |
14.84 |
15.29 |
14.78 |
15.13 |
55.1M |
| 2022-07-06 |
15.19 |
15.75 |
14.97 |
15.05 |
91.9M |
| 2022-07-05 |
15.09 |
15.23 |
14.87 |
15.17 |
63.5M |
| 2022-07-04 |
14.70 |
15.20 |
14.50 |
15.16 |
82.3M |
| 2022-07-01 |
14.78 |
14.99 |
14.67 |
14.82 |
69.7M |
| 2022-06-30 |
13.92 |
14.97 |
13.84 |
14.80 |
119.3M |
| 2022-06-29 |
14.22 |
14.45 |
13.94 |
13.94 |
73.7M |
| 2022-06-28 |
14.11 |
14.40 |
13.92 |
14.38 |
72.0M |
| 2022-06-27 |
14.20 |
14.24 |
13.97 |
14.12 |
71.0M |
| 2022-06-24 |
13.83 |
14.41 |
13.79 |
14.24 |
96.4M |
| 2022-06-23 |
13.65 |
13.86 |
13.40 |
13.84 |
67.9M |
| 2022-06-22 |
13.71 |
13.98 |
13.60 |
13.70 |
68.3M |
| 2022-06-21 |
13.95 |
13.95 |
13.54 |
13.69 |
86.0M |
| 2022-06-20 |
13.37 |
14.14 |
13.34 |
13.93 |
149.4M |
| 2022-06-17 |
12.48 |
13.30 |
12.48 |
13.23 |
114.2M |
| 2022-06-16 |
12.63 |
12.89 |
12.60 |
12.64 |
57.0M |
| 2022-06-15 |
12.66 |
12.88 |
12.56 |
12.61 |
65.6M |
| 2022-06-14 |
12.55 |
12.75 |
12.27 |
12.72 |
55.6M |
| 2022-06-13 |
12.58 |
12.94 |
12.52 |
12.82 |
63.9M |
| 2022-06-10 |
12.18 |
12.67 |
12.17 |
12.66 |
56.5M |
| 2022-06-09 |
12.50 |
12.57 |
12.17 |
12.28 |
42.6M |
| 2022-06-08 |
12.59 |
12.63 |
12.21 |
12.49 |
53.0M |
| 2022-06-07 |
12.75 |
12.87 |
12.50 |
12.58 |
49.2M |
| 2022-06-06 |
12.65 |
12.85 |
12.50 |
12.75 |
66.8M |
| 2022-06-02 |
12.29 |
12.71 |
12.22 |
12.63 |
75.6M |
| 2022-06-01 |
12.26 |
12.43 |
12.17 |
12.29 |
35.5M |
| 2022-05-31 |
12.33 |
12.44 |
12.11 |
12.36 |
65.2M |
| 2022-05-30 |
12.04 |
12.12 |
11.94 |
12.04 |
26.5M |
| 2022-05-27 |
12.26 |
12.31 |
11.92 |
12.04 |
40.3M |
| 2022-05-26 |
12.08 |
12.37 |
11.96 |
12.23 |
51.8M |
| 2022-05-25 |
11.78 |
12.08 |
11.70 |
12.08 |
43.0M |
| 2022-05-24 |
12.27 |
12.43 |
11.85 |
11.86 |
60.5M |
| 2022-05-23 |
12.30 |
12.30 |
12.07 |
12.27 |
40.4M |
| 2022-05-20 |
12.26 |
12.43 |
12.12 |
12.32 |
62.3M |
| 2022-05-19 |
11.53 |
12.45 |
11.50 |
12.26 |
86.3M |
| 2022-05-18 |
11.78 |
11.87 |
11.62 |
11.76 |
32.8M |
| 2022-05-17 |
11.51 |
11.77 |
11.46 |
11.77 |
35.2M |
| 2022-05-16 |
11.68 |
11.75 |
11.45 |
11.52 |
27.0M |
| 2022-05-13 |
11.75 |
11.84 |
11.53 |
11.66 |
32.2M |
| 2022-05-12 |
11.60 |
11.84 |
11.54 |
11.67 |
34.6M |
| 2022-05-11 |
11.46 |
11.88 |
11.46 |
11.61 |
59.7M |
| 2022-05-10 |
10.95 |
11.61 |
10.89 |
11.55 |
57.6M |
| 2022-05-09 |
10.96 |
11.22 |
10.93 |
11.12 |
19.6M |
| 2022-05-06 |
11.08 |
11.16 |
10.93 |
11.06 |
26.9M |
| 2022-05-05 |
11.29 |
11.45 |
11.16 |
11.33 |
38.3M |
| 2022-04-29 |
11.13 |
11.31 |
10.93 |
11.29 |
39.7M |
| 2022-04-28 |
10.88 |
11.11 |
10.78 |
10.96 |
41.8M |
| 2022-04-27 |
10.20 |
10.93 |
10.16 |
10.89 |
57.5M |
| 2022-04-26 |
10.51 |
10.65 |
10.15 |
10.26 |
40.0M |
| 2022-04-25 |
11.10 |
11.20 |
10.49 |
10.51 |
48.4M |
| 2022-04-22 |
11.17 |
11.35 |
11.04 |
11.30 |
28.0M |
| 2022-04-21 |
11.72 |
11.72 |
11.22 |
11.26 |
35.4M |
| 2022-04-20 |
12.04 |
12.06 |
11.70 |
11.75 |
27.0M |
| 2022-04-19 |
11.91 |
12.12 |
11.81 |
11.98 |
26.8M |
| 2022-04-18 |
11.85 |
11.93 |
11.41 |
11.92 |
32.4M |
| 2022-04-15 |
12.20 |
12.26 |
11.81 |
11.94 |
59.5M |
| 2022-04-14 |
12.69 |
12.90 |
12.61 |
12.64 |
27.3M |
| 2022-04-13 |
12.58 |
12.61 |
12.42 |
12.43 |
17.8M |
| 2022-04-12 |
12.45 |
12.64 |
12.35 |
12.63 |
24.3M |
| 2022-04-11 |
12.90 |
12.90 |
12.38 |
12.53 |
38.4M |
| 2022-04-08 |
12.86 |
13.13 |
12.78 |
13.01 |
40.4M |
| 2022-04-07 |
13.01 |
13.03 |
12.74 |
12.75 |
32.8M |
| 2022-04-06 |
13.13 |
13.13 |
12.91 |
13.06 |
27.5M |
| 2022-04-01 |
13.02 |
13.21 |
12.92 |
13.18 |
23.9M |
| 2022-03-31 |
13.36 |
13.36 |
13.05 |
13.13 |
33.0M |
| 2022-03-30 |
13.15 |
13.40 |
13.15 |
13.37 |
45.4M |
| 2022-03-29 |
13.06 |
13.22 |
12.92 |
12.95 |
27.5M |
| 2022-03-28 |
12.99 |
13.12 |
12.70 |
13.10 |
61.4M |
| 2022-03-25 |
13.67 |
13.71 |
13.38 |
13.44 |
37.7M |
| 2022-03-24 |
13.90 |
13.93 |
13.63 |
13.67 |
45.3M |
| 2022-03-23 |
13.91 |
14.25 |
13.84 |
14.04 |
79.8M |
| 2022-03-22 |
13.63 |
13.79 |
13.53 |
13.58 |
34.4M |
| 2022-03-21 |
13.75 |
13.98 |
13.62 |
13.75 |
35.2M |
| 2022-03-18 |
13.57 |
13.78 |
13.50 |
13.72 |
32.8M |
| 2022-03-17 |
13.80 |
14.00 |
13.60 |
13.64 |
51.3M |
| 2022-03-16 |
13.40 |
13.60 |
12.86 |
13.58 |
57.5M |
| 2022-03-15 |
13.81 |
13.92 |
13.11 |
13.12 |
55.4M |
| 2022-03-14 |
14.15 |
14.25 |
13.93 |
13.93 |
34.8M |
| 2022-03-11 |
14.02 |
14.35 |
13.93 |
14.29 |
66.4M |
| 2022-03-10 |
13.90 |
14.43 |
13.88 |
14.17 |
82.0M |
| 2022-03-09 |
13.88 |
13.93 |
12.93 |
13.59 |
65.2M |
| 2022-03-08 |
14.41 |
14.56 |
13.71 |
13.73 |
65.4M |
| 2022-03-07 |
15.00 |
15.03 |
14.39 |
14.53 |
53.3M |
| 2022-03-04 |
15.08 |
15.22 |
14.84 |
14.96 |
49.3M |
| 2022-03-03 |
15.33 |
15.43 |
15.18 |
15.25 |
60.5M |
| 2022-03-02 |
15.08 |
15.26 |
15.00 |
15.16 |
39.1M |
| 2022-03-01 |
15.10 |
15.38 |
15.08 |
15.21 |
67.5M |
| 2022-02-28 |
15.15 |
15.18 |
14.83 |
14.95 |
45.1M |
| 2022-02-25 |
14.98 |
15.26 |
14.94 |
15.10 |
53.0M |
| 2022-02-24 |
15.21 |
15.46 |
14.76 |
14.97 |
76.9M |
| 2022-02-23 |
14.79 |
15.38 |
14.79 |
15.33 |
85.5M |
| 2022-02-22 |
14.80 |
14.92 |
14.61 |
14.77 |
37.2M |
| 2022-02-21 |
14.85 |
14.99 |
14.80 |
14.97 |
28.8M |
| 2022-02-18 |
14.85 |
14.98 |
14.76 |
14.92 |
34.2M |
| 2022-02-17 |
14.63 |
15.15 |
14.59 |
14.98 |
59.2M |
| 2022-02-16 |
14.84 |
14.89 |
14.66 |
14.71 |
33.4M |
| 2022-02-15 |
14.49 |
14.83 |
14.40 |
14.80 |
40.7M |
| 2022-02-14 |
14.33 |
14.59 |
14.22 |
14.44 |
35.0M |
| 2022-02-11 |
15.01 |
15.02 |
14.50 |
14.53 |
58.3M |
| 2022-02-10 |
15.26 |
15.33 |
15.03 |
15.12 |
46.6M |
| 2022-02-09 |
15.10 |
15.35 |
15.02 |
15.24 |
53.9M |
| 2022-02-08 |
15.00 |
15.28 |
14.65 |
15.22 |
61.8M |
| 2022-02-07 |
15.24 |
15.29 |
14.93 |
15.05 |
50.7M |
| 2022-01-28 |
14.72 |
15.15 |
14.20 |
14.93 |
69.1M |
| 2022-01-27 |
14.88 |
15.04 |
14.61 |
14.63 |
41.7M |
| 2022-01-26 |
14.49 |
15.23 |
14.49 |
14.96 |
66.7M |
| 2022-01-25 |
14.80 |
14.92 |
14.31 |
14.34 |
42.8M |
| 2022-01-24 |
14.60 |
15.02 |
14.55 |
14.86 |
34.2M |
| 2022-01-21 |
14.95 |
14.98 |
14.39 |
14.74 |
53.4M |
| 2022-01-20 |
14.94 |
15.10 |
14.85 |
14.95 |
34.7M |
| 2022-01-19 |
15.13 |
15.18 |
14.95 |
14.99 |
38.6M |
| 2022-01-18 |
15.03 |
15.39 |
14.90 |
15.23 |
53.8M |
| 2022-01-17 |
14.90 |
15.10 |
14.71 |
15.03 |
34.6M |
| 2022-01-14 |
14.99 |
15.15 |
14.85 |
15.00 |
39.7M |
| 2022-01-13 |
15.21 |
15.29 |
15.01 |
15.03 |
37.0M |
| 2022-01-12 |
15.06 |
15.34 |
15.06 |
15.30 |
45.8M |
| 2022-01-11 |
15.29 |
15.37 |
14.94 |
15.00 |
49.1M |
| 2022-01-10 |
15.21 |
15.31 |
15.00 |
15.30 |
41.7M |
| 2022-01-07 |
15.48 |
15.56 |
15.17 |
15.24 |
53.2M |
| 2022-01-06 |
15.15 |
15.68 |
15.05 |
15.46 |
62.3M |
| 2022-01-05 |
16.24 |
16.26 |
15.19 |
15.25 |
119.7M |
| 2022-01-04 |
16.61 |
16.66 |
16.03 |
16.23 |
58.1M |