| 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 |
11.29 |
11.36 |
11.19 |
11.34 |
12.2M |
| 2022-12-29 |
11.55 |
11.60 |
11.05 |
11.22 |
24.0M |
| 2022-12-28 |
11.67 |
11.74 |
11.43 |
11.64 |
10.0M |
| 2022-12-23 |
11.45 |
11.60 |
11.36 |
11.55 |
9.2M |
| 2022-12-22 |
11.86 |
12.00 |
11.43 |
11.62 |
22.6M |
| 2022-12-21 |
11.95 |
12.05 |
11.72 |
11.88 |
9.3M |
| 2022-12-20 |
12.00 |
12.00 |
11.72 |
11.95 |
10.1M |
| 2022-12-19 |
12.14 |
12.31 |
11.79 |
11.86 |
16.7M |
| 2022-12-16 |
12.05 |
12.36 |
12.05 |
12.19 |
15.9M |
| 2022-12-15 |
12.24 |
12.31 |
11.86 |
12.07 |
14.4M |
| 2022-12-14 |
11.88 |
12.45 |
11.76 |
12.22 |
29.6M |
| 2022-12-13 |
11.74 |
12.03 |
11.72 |
11.79 |
13.4M |
| 2022-12-12 |
11.79 |
11.98 |
11.45 |
11.93 |
24.8M |
| 2022-12-09 |
11.72 |
12.00 |
11.57 |
11.86 |
24.4M |
| 2022-12-08 |
11.91 |
11.95 |
11.41 |
11.62 |
33.2M |
| 2022-12-07 |
11.91 |
12.17 |
11.74 |
11.86 |
32.3M |
| 2022-12-06 |
11.36 |
12.12 |
11.19 |
11.91 |
43.4M |
| 2022-12-05 |
11.48 |
11.57 |
11.05 |
11.36 |
35.4M |
| 2022-12-02 |
11.93 |
11.98 |
11.19 |
11.31 |
39.0M |
| 2022-12-01 |
12.53 |
12.81 |
11.88 |
11.93 |
33.1M |
| 2022-11-30 |
11.81 |
12.36 |
11.76 |
12.31 |
37.9M |
| 2022-11-29 |
11.67 |
11.76 |
11.43 |
11.74 |
25.3M |
| 2022-11-28 |
11.88 |
11.88 |
11.34 |
11.53 |
33.4M |
| 2022-11-25 |
11.31 |
12.07 |
11.14 |
11.98 |
40.5M |
| 2022-11-24 |
11.45 |
11.57 |
11.24 |
11.31 |
17.5M |
| 2022-11-23 |
11.10 |
11.64 |
11.10 |
11.41 |
36.5M |
| 2022-11-22 |
10.67 |
11.29 |
10.64 |
11.05 |
26.6M |
| 2022-11-21 |
10.48 |
10.72 |
10.17 |
10.69 |
21.6M |
| 2022-11-18 |
10.81 |
10.91 |
10.48 |
10.60 |
20.5M |
| 2022-11-17 |
11.36 |
11.36 |
10.62 |
10.74 |
31.9M |
| 2022-11-16 |
11.24 |
11.50 |
11.19 |
11.41 |
20.0M |
| 2022-11-15 |
10.95 |
11.48 |
10.86 |
11.34 |
24.5M |
| 2022-11-14 |
11.67 |
11.86 |
10.81 |
11.00 |
47.8M |
| 2022-11-11 |
11.91 |
12.00 |
11.10 |
11.50 |
36.0M |
| 2022-11-10 |
11.17 |
11.62 |
10.74 |
11.53 |
20.0M |
| 2022-11-09 |
11.72 |
11.84 |
11.12 |
11.31 |
21.1M |
| 2022-11-08 |
11.84 |
12.07 |
11.57 |
11.72 |
27.2M |
| 2022-11-07 |
11.45 |
12.00 |
11.45 |
11.79 |
28.3M |
| 2022-11-04 |
10.95 |
11.76 |
10.95 |
11.55 |
25.0M |
| 2022-11-03 |
10.79 |
11.00 |
10.69 |
10.86 |
13.9M |
| 2022-11-02 |
10.76 |
11.29 |
10.62 |
10.98 |
24.6M |
| 2022-11-01 |
10.72 |
11.00 |
10.07 |
10.74 |
54.4M |
| 2022-10-31 |
11.45 |
11.53 |
10.38 |
10.53 |
57.8M |
| 2022-10-28 |
11.64 |
11.91 |
11.22 |
11.43 |
22.9M |
| 2022-10-27 |
11.72 |
12.07 |
11.69 |
11.72 |
12.3M |
| 2022-10-26 |
12.03 |
12.07 |
11.41 |
11.69 |
26.1M |
| 2022-10-25 |
11.29 |
12.03 |
11.29 |
11.98 |
23.3M |
| 2022-10-24 |
12.38 |
12.48 |
11.12 |
11.29 |
64.1M |
| 2022-10-21 |
12.26 |
12.62 |
12.03 |
12.48 |
18.0M |
| 2022-10-20 |
12.64 |
12.64 |
11.93 |
12.29 |
38.3M |
| 2022-10-19 |
12.86 |
13.12 |
12.57 |
12.64 |
19.8M |
| 2022-10-18 |
12.74 |
13.05 |
12.57 |
12.86 |
14.5M |
| 2022-10-17 |
12.76 |
12.76 |
12.17 |
12.69 |
17.6M |
| 2022-10-14 |
12.95 |
12.95 |
12.43 |
12.69 |
18.6M |
| 2022-10-13 |
13.17 |
13.17 |
12.38 |
12.62 |
30.0M |
| 2022-10-12 |
13.17 |
13.17 |
12.60 |
13.07 |
19.8M |
| 2022-10-11 |
13.88 |
13.88 |
12.95 |
13.17 |
26.2M |
| 2022-10-10 |
13.86 |
14.41 |
13.64 |
13.76 |
26.9M |
| 2022-10-07 |
14.03 |
14.12 |
13.67 |
13.86 |
3.8M |
| 2022-10-06 |
14.05 |
14.17 |
13.91 |
14.03 |
5.5M |
| 2022-10-05 |
14.05 |
14.26 |
13.88 |
14.00 |
11.2M |
| 2022-10-03 |
13.60 |
13.64 |
13.26 |
13.53 |
4.4M |
| 2022-09-30 |
13.38 |
13.84 |
13.34 |
13.60 |
12.6M |
| 2022-09-29 |
13.81 |
14.19 |
13.50 |
13.55 |
17.3M |
| 2022-09-28 |
13.81 |
14.05 |
13.24 |
13.45 |
23.5M |
| 2022-09-27 |
13.50 |
13.74 |
13.07 |
13.62 |
21.7M |
| 2022-09-26 |
13.91 |
14.10 |
13.12 |
13.50 |
44.4M |
| 2022-09-23 |
15.24 |
15.26 |
13.95 |
13.98 |
40.5M |
| 2022-09-22 |
14.74 |
15.45 |
14.60 |
15.15 |
29.1M |
| 2022-09-21 |
14.50 |
14.98 |
14.36 |
14.79 |
23.1M |
| 2022-09-20 |
14.43 |
14.88 |
14.36 |
14.45 |
22.2M |
| 2022-09-19 |
14.48 |
15.05 |
14.31 |
14.36 |
51.0M |
| 2022-09-16 |
15.57 |
15.81 |
14.57 |
14.67 |
82.9M |
| 2022-09-15 |
16.53 |
16.86 |
15.31 |
15.57 |
40.6M |
| 2022-09-14 |
15.95 |
16.38 |
15.86 |
16.26 |
15.4M |
| 2022-09-13 |
16.10 |
16.43 |
16.00 |
16.15 |
22.3M |
| 2022-09-09 |
16.43 |
16.86 |
15.91 |
16.15 |
29.5M |
| 2022-09-08 |
16.43 |
16.57 |
15.91 |
16.22 |
25.1M |
| 2022-09-07 |
16.88 |
16.98 |
16.43 |
16.69 |
20.2M |
| 2022-09-06 |
17.03 |
17.38 |
16.67 |
16.88 |
31.0M |
| 2022-09-05 |
15.22 |
17.03 |
15.12 |
16.88 |
75.3M |
| 2022-09-02 |
15.17 |
15.43 |
14.84 |
15.05 |
23.2M |
| 2022-09-01 |
14.76 |
15.60 |
14.69 |
15.15 |
38.2M |
| 2022-08-31 |
14.81 |
15.12 |
14.48 |
14.86 |
35.5M |
| 2022-08-30 |
15.69 |
15.69 |
14.41 |
15.22 |
67.8M |
| 2022-08-29 |
14.86 |
15.69 |
14.67 |
15.60 |
27.1M |
| 2022-08-26 |
15.17 |
15.26 |
14.74 |
15.05 |
22.9M |
| 2022-08-25 |
13.81 |
15.19 |
13.81 |
15.17 |
61.6M |
| 2022-08-24 |
14.07 |
14.17 |
13.64 |
13.91 |
24.7M |
| 2022-08-23 |
13.79 |
14.29 |
13.72 |
13.98 |
36.0M |
| 2022-08-22 |
13.62 |
14.00 |
13.60 |
13.62 |
22.6M |
| 2022-08-19 |
13.26 |
13.72 |
13.22 |
13.62 |
19.8M |
| 2022-08-18 |
13.26 |
13.41 |
12.98 |
13.12 |
9.7M |
| 2022-08-17 |
13.12 |
13.53 |
12.95 |
13.12 |
16.1M |
| 2022-08-16 |
13.53 |
13.55 |
12.74 |
13.03 |
46.2M |
| 2022-08-15 |
13.41 |
13.91 |
13.36 |
13.50 |
35.3M |
| 2022-08-12 |
13.14 |
13.62 |
13.14 |
13.41 |
23.4M |
| 2022-08-11 |
12.91 |
13.24 |
12.84 |
13.07 |
16.8M |
| 2022-08-10 |
12.74 |
12.95 |
12.55 |
12.74 |
15.8M |
| 2022-08-09 |
12.41 |
12.81 |
12.36 |
12.67 |
22.9M |
| 2022-08-08 |
11.74 |
12.60 |
11.67 |
12.34 |
32.1M |
| 2022-08-05 |
12.00 |
12.03 |
11.50 |
11.72 |
23.9M |
| 2022-08-04 |
11.72 |
12.03 |
11.69 |
12.00 |
15.1M |
| 2022-08-03 |
11.67 |
12.03 |
11.60 |
11.84 |
11.0M |
| 2022-08-02 |
11.64 |
11.84 |
11.41 |
11.72 |
20.9M |
| 2022-08-01 |
11.84 |
12.05 |
11.57 |
11.95 |
19.2M |
| 2022-07-29 |
11.98 |
12.24 |
11.60 |
11.67 |
25.6M |
| 2022-07-28 |
11.79 |
12.07 |
11.79 |
11.98 |
24.2M |
| 2022-07-27 |
11.55 |
11.88 |
11.55 |
11.79 |
13.5M |
| 2022-07-26 |
11.19 |
11.81 |
11.19 |
11.74 |
17.5M |
| 2022-07-25 |
10.79 |
11.41 |
10.79 |
11.19 |
25.5M |
| 2022-07-22 |
11.24 |
11.36 |
10.79 |
11.07 |
36.3M |
| 2022-07-21 |
12.03 |
12.03 |
11.12 |
11.24 |
31.2M |
| 2022-07-20 |
11.74 |
12.05 |
11.74 |
11.93 |
20.5M |
| 2022-07-19 |
11.48 |
11.74 |
11.26 |
11.74 |
18.9M |
| 2022-07-18 |
10.88 |
11.62 |
10.88 |
11.43 |
31.4M |
| 2022-07-15 |
10.60 |
11.14 |
10.55 |
10.86 |
57.8M |
| 2022-07-14 |
10.43 |
10.53 |
10.10 |
10.31 |
18.5M |
| 2022-07-13 |
10.48 |
10.48 |
10.07 |
10.29 |
25.3M |
| 2022-07-12 |
10.05 |
10.67 |
9.95 |
10.57 |
42.4M |
| 2022-07-11 |
10.29 |
10.38 |
9.81 |
10.00 |
22.8M |
| 2022-07-08 |
10.19 |
10.45 |
10.03 |
10.24 |
32.5M |
| 2022-07-07 |
9.52 |
10.00 |
9.48 |
9.88 |
27.7M |
| 2022-07-06 |
10.31 |
10.36 |
9.33 |
9.69 |
67.0M |
| 2022-07-05 |
10.36 |
10.86 |
10.24 |
10.53 |
33.4M |
| 2022-07-04 |
11.48 |
11.74 |
10.88 |
11.04 |
50.4M |
| 2022-06-30 |
11.58 |
11.81 |
11.34 |
11.48 |
29.6M |
| 2022-06-29 |
11.72 |
12.09 |
11.44 |
11.55 |
26.0M |
| 2022-06-28 |
11.44 |
11.93 |
11.39 |
11.72 |
32.6M |
| 2022-06-27 |
10.81 |
11.48 |
10.78 |
11.34 |
33.2M |
| 2022-06-24 |
11.04 |
11.04 |
10.48 |
10.67 |
37.9M |
| 2022-06-23 |
10.92 |
11.02 |
10.64 |
10.88 |
21.8M |
| 2022-06-22 |
11.34 |
11.41 |
10.69 |
10.83 |
31.6M |
| 2022-06-21 |
11.02 |
11.48 |
10.95 |
11.18 |
28.0M |
| 2022-06-20 |
11.51 |
11.51 |
10.81 |
11.02 |
57.6M |
| 2022-06-17 |
11.86 |
12.02 |
11.48 |
11.72 |
28.7M |
| 2022-06-16 |
13.02 |
13.02 |
11.65 |
11.86 |
65.5M |
| 2022-06-15 |
13.42 |
13.47 |
12.77 |
12.86 |
24.3M |
| 2022-06-14 |
13.05 |
13.54 |
12.88 |
13.35 |
27.7M |
| 2022-06-13 |
12.95 |
13.26 |
12.72 |
13.09 |
21.1M |
| 2022-06-10 |
28.50 |
28.55 |
27.50 |
28.00 |
23.5M |
| 2022-06-09 |
29.05 |
29.45 |
28.40 |
29.00 |
12.4M |
| 2022-06-08 |
26.30 |
29.20 |
26.30 |
29.05 |
29.4M |
| 2022-06-07 |
26.45 |
27.00 |
25.80 |
26.00 |
12.9M |
| 2022-06-06 |
26.60 |
27.40 |
26.15 |
26.50 |
17.5M |
| 2022-06-02 |
27.10 |
27.15 |
26.40 |
26.45 |
8.8M |
| 2022-06-01 |
25.95 |
27.00 |
25.70 |
26.90 |
11.6M |
| 2022-05-31 |
25.85 |
26.35 |
25.50 |
25.80 |
20.3M |
| 2022-05-30 |
27.05 |
27.10 |
25.20 |
25.50 |
26.4M |
| 2022-05-27 |
26.60 |
27.20 |
26.10 |
26.55 |
17.1M |
| 2022-05-26 |
25.80 |
26.60 |
25.40 |
26.30 |
28.7M |
| 2022-05-25 |
24.80 |
25.70 |
24.15 |
25.05 |
18.6M |
| 2022-05-24 |
23.85 |
25.00 |
23.60 |
24.20 |
31.2M |
| 2022-05-23 |
24.20 |
25.20 |
23.35 |
23.45 |
26.4M |
| 2022-05-20 |
22.60 |
24.60 |
22.60 |
24.15 |
28.5M |
| 2022-05-19 |
22.10 |
22.95 |
21.65 |
22.45 |
11.5M |
| 2022-05-18 |
22.60 |
23.05 |
22.15 |
22.60 |
5.3M |
| 2022-05-17 |
22.80 |
23.25 |
22.35 |
22.60 |
9.7M |
| 2022-05-16 |
21.80 |
22.75 |
21.80 |
22.60 |
15.8M |
| 2022-05-13 |
20.60 |
22.05 |
20.60 |
21.70 |
7.8M |
| 2022-05-12 |
21.15 |
21.75 |
20.20 |
20.45 |
17.2M |
| 2022-05-11 |
20.50 |
21.75 |
20.35 |
21.15 |
14.6M |
| 2022-05-10 |
20.45 |
20.85 |
19.30 |
20.65 |
29.3M |
| 2022-05-06 |
21.70 |
21.95 |
21.20 |
21.45 |
14.2M |
| 2022-05-05 |
22.50 |
23.10 |
21.95 |
22.35 |
22.0M |
| 2022-05-04 |
22.70 |
22.85 |
21.55 |
22.05 |
6.7M |
| 2022-05-03 |
22.35 |
22.60 |
21.70 |
22.55 |
6.4M |
| 2022-04-29 |
22.50 |
22.75 |
21.50 |
22.40 |
11.7M |
| 2022-04-28 |
22.00 |
22.70 |
21.40 |
22.50 |
15.8M |
| 2022-04-27 |
20.85 |
21.65 |
20.40 |
21.30 |
15.7M |
| 2022-04-26 |
21.05 |
21.45 |
20.45 |
20.75 |
21.8M |
| 2022-04-25 |
21.70 |
22.00 |
20.65 |
21.00 |
25.2M |
| 2022-04-22 |
21.15 |
22.75 |
21.05 |
22.70 |
15.0M |
| 2022-04-21 |
22.00 |
22.70 |
21.40 |
21.95 |
14.8M |
| 2022-04-20 |
23.70 |
24.05 |
21.85 |
22.10 |
32.6M |
| 2022-04-19 |
24.35 |
24.45 |
22.90 |
24.10 |
34.8M |
| 2022-04-14 |
25.35 |
26.45 |
25.00 |
26.00 |
17.8M |
| 2022-04-13 |
23.70 |
25.60 |
23.30 |
25.05 |
25.6M |
| 2022-04-12 |
23.65 |
24.30 |
23.15 |
23.40 |
16.0M |
| 2022-04-11 |
23.80 |
24.00 |
22.80 |
23.40 |
15.4M |
| 2022-04-08 |
23.50 |
24.25 |
23.35 |
24.05 |
13.4M |
| 2022-04-07 |
23.15 |
23.95 |
22.70 |
23.20 |
18.8M |
| 2022-04-06 |
24.15 |
24.95 |
22.75 |
23.55 |
23.7M |
| 2022-04-04 |
25.40 |
25.40 |
23.95 |
24.55 |
8.0M |
| 2022-04-01 |
23.30 |
24.90 |
22.80 |
24.75 |
15.5M |
| 2022-03-31 |
24.45 |
25.00 |
23.20 |
23.25 |
26.2M |
| 2022-03-30 |
25.30 |
25.40 |
23.55 |
24.25 |
21.6M |
| 2022-03-29 |
24.05 |
25.50 |
23.50 |
25.10 |
18.9M |
| 2022-03-28 |
23.80 |
24.65 |
23.45 |
24.30 |
28.3M |
| 2022-03-25 |
23.20 |
23.80 |
22.80 |
23.10 |
15.2M |
| 2022-03-24 |
22.15 |
23.90 |
22.15 |
23.35 |
20.5M |
| 2022-03-23 |
22.00 |
22.45 |
21.50 |
22.15 |
13.0M |
| 2022-03-22 |
20.50 |
22.05 |
20.50 |
22.00 |
24.2M |
| 2022-03-21 |
20.50 |
21.55 |
19.98 |
20.45 |
18.0M |
| 2022-03-18 |
19.50 |
21.40 |
19.32 |
20.65 |
48.4M |
| 2022-03-17 |
19.10 |
19.60 |
18.02 |
19.60 |
23.2M |
| 2022-03-16 |
17.30 |
18.94 |
16.92 |
18.42 |
33.4M |
| 2022-03-15 |
18.14 |
18.50 |
16.84 |
17.36 |
53.6M |
| 2022-03-14 |
20.40 |
20.80 |
18.78 |
18.96 |
35.2M |
| 2022-03-11 |
21.50 |
21.85 |
20.55 |
20.80 |
21.8M |
| 2022-03-10 |
20.60 |
22.00 |
20.25 |
21.15 |
17.1M |
| 2022-03-09 |
21.40 |
22.35 |
20.00 |
21.40 |
24.8M |
| 2022-03-08 |
22.20 |
22.60 |
20.80 |
21.00 |
33.2M |
| 2022-03-07 |
24.20 |
24.50 |
22.70 |
22.80 |
34.3M |
| 2022-03-04 |
21.80 |
23.40 |
21.80 |
22.90 |
32.2M |
| 2022-03-03 |
21.55 |
23.20 |
21.50 |
22.50 |
44.0M |
| 2022-03-02 |
20.55 |
22.30 |
20.35 |
21.20 |
41.7M |
| 2022-03-01 |
19.42 |
20.55 |
19.26 |
20.35 |
18.2M |
| 2022-02-28 |
18.40 |
19.32 |
18.22 |
19.16 |
21.6M |
| 2022-02-25 |
20.05 |
20.05 |
17.64 |
18.40 |
46.3M |
| 2022-02-24 |
19.46 |
20.30 |
19.04 |
19.90 |
24.7M |
| 2022-02-23 |
20.15 |
20.15 |
19.04 |
19.46 |
18.9M |
| 2022-02-22 |
19.70 |
20.40 |
19.32 |
20.15 |
12.7M |
| 2022-02-21 |
20.05 |
20.80 |
19.66 |
19.90 |
15.8M |
| 2022-02-18 |
19.24 |
20.30 |
18.94 |
19.98 |
24.3M |
| 2022-02-17 |
19.02 |
19.38 |
18.90 |
19.34 |
6.5M |
| 2022-02-16 |
19.00 |
19.30 |
18.64 |
19.30 |
10.6M |
| 2022-02-15 |
19.14 |
19.14 |
18.34 |
19.00 |
20.4M |
| 2022-02-14 |
19.74 |
20.70 |
19.20 |
19.26 |
25.3M |
| 2022-02-11 |
19.60 |
20.95 |
19.12 |
19.84 |
45.8M |
| 2022-02-10 |
18.92 |
19.86 |
18.02 |
19.70 |
23.8M |
| 2022-02-09 |
19.00 |
19.90 |
18.60 |
18.98 |
38.4M |
| 2022-02-08 |
18.08 |
19.12 |
18.08 |
18.94 |
31.9M |
| 2022-02-07 |
17.34 |
18.00 |
17.06 |
17.88 |
16.8M |
| 2022-02-04 |
16.90 |
17.58 |
16.64 |
17.22 |
10.2M |
| 2022-01-31 |
16.80 |
16.80 |
16.24 |
16.44 |
5.1M |
| 2022-01-28 |
17.40 |
17.58 |
15.90 |
16.52 |
17.7M |
| 2022-01-27 |
17.94 |
18.28 |
17.30 |
17.50 |
9.1M |
| 2022-01-26 |
17.74 |
18.06 |
16.66 |
17.94 |
41.1M |
| 2022-01-25 |
18.84 |
19.26 |
17.92 |
18.32 |
17.8M |
| 2022-01-24 |
18.86 |
19.48 |
18.26 |
18.84 |
22.6M |
| 2022-01-21 |
18.10 |
18.94 |
17.82 |
18.94 |
26.0M |
| 2022-01-20 |
17.40 |
18.20 |
17.20 |
18.04 |
32.9M |
| 2022-01-19 |
16.98 |
17.80 |
16.98 |
17.42 |
23.1M |
| 2022-01-18 |
16.30 |
16.78 |
16.00 |
16.74 |
18.4M |
| 2022-01-17 |
16.48 |
16.52 |
15.92 |
16.26 |
14.9M |
| 2022-01-14 |
16.92 |
16.92 |
16.28 |
16.48 |
23.3M |
| 2022-01-13 |
16.48 |
17.40 |
16.42 |
16.94 |
26.1M |
| 2022-01-12 |
15.88 |
16.46 |
15.58 |
16.42 |
21.3M |
| 2022-01-11 |
15.86 |
15.96 |
15.50 |
15.88 |
19.3M |
| 2022-01-10 |
15.80 |
16.24 |
15.50 |
16.10 |
19.5M |
| 2022-01-07 |
15.84 |
15.96 |
15.48 |
15.78 |
11.3M |
| 2022-01-06 |
16.26 |
16.30 |
15.62 |
15.72 |
19.6M |
| 2022-01-05 |
15.96 |
16.60 |
15.32 |
16.26 |
27.8M |
| 2022-01-04 |
16.42 |
16.74 |
15.64 |
15.90 |
25.0M |
| 2022-01-03 |
16.20 |
16.68 |
15.72 |
16.26 |
19.0M |