| 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 |
12.15 |
12.80 |
12.05 |
12.05 |
9.0M |
| 2022-12-29 |
11.75 |
11.90 |
11.45 |
11.70 |
2.0M |
| 2022-12-28 |
12.25 |
12.40 |
11.75 |
11.75 |
3.9M |
| 2022-12-27 |
12.40 |
12.50 |
11.90 |
12.05 |
4.0M |
| 2022-12-26 |
12.70 |
13.00 |
12.15 |
12.35 |
7.9M |
| 2022-12-23 |
12.30 |
12.95 |
12.20 |
12.70 |
8.2M |
| 2022-12-22 |
12.10 |
12.55 |
11.95 |
12.55 |
14.5M |
| 2022-12-21 |
10.90 |
11.90 |
10.90 |
11.90 |
4.4M |
| 2022-12-20 |
11.05 |
11.45 |
10.85 |
10.85 |
2.3M |
| 2022-12-19 |
11.35 |
11.40 |
11.00 |
11.05 |
1.9M |
| 2022-12-16 |
11.25 |
11.70 |
11.15 |
11.45 |
3.8M |
| 2022-12-15 |
10.85 |
11.90 |
10.85 |
11.45 |
7.4M |
| 2022-12-14 |
11.70 |
11.80 |
10.95 |
11.00 |
8.7M |
| 2022-12-13 |
10.35 |
11.25 |
10.35 |
11.25 |
8.6M |
| 2022-12-12 |
10.30 |
10.35 |
10.05 |
10.25 |
0.5M |
| 2022-12-09 |
10.30 |
10.35 |
10.20 |
10.25 |
0.3M |
| 2022-12-08 |
10.45 |
10.45 |
10.15 |
10.20 |
0.5M |
| 2022-12-07 |
10.50 |
10.55 |
10.15 |
10.20 |
0.8M |
| 2022-12-06 |
10.80 |
10.85 |
10.25 |
10.40 |
1.6M |
| 2022-12-05 |
10.60 |
10.90 |
10.50 |
10.90 |
1.4M |
| 2022-12-02 |
10.50 |
10.65 |
10.45 |
10.45 |
0.7M |
| 2022-12-01 |
10.85 |
10.85 |
10.45 |
10.45 |
1.1M |
| 2022-11-30 |
10.30 |
10.60 |
10.30 |
10.55 |
1.7M |
| 2022-11-29 |
10.10 |
10.35 |
10.00 |
10.30 |
0.5M |
| 2022-11-28 |
10.05 |
10.05 |
9.93 |
10.05 |
0.6M |
| 2022-11-25 |
10.20 |
10.45 |
10.20 |
10.20 |
0.5M |
| 2022-11-24 |
10.15 |
10.20 |
10.05 |
10.20 |
0.3M |
| 2022-11-23 |
10.05 |
10.15 |
10.00 |
10.00 |
0.2M |
| 2022-11-22 |
10.05 |
10.15 |
10.00 |
10.00 |
0.4M |
| 2022-11-21 |
10.15 |
10.15 |
10.00 |
10.10 |
0.4M |
| 2022-11-18 |
10.30 |
10.35 |
10.00 |
10.05 |
0.6M |
| 2022-11-17 |
10.15 |
10.30 |
10.10 |
10.15 |
0.4M |
| 2022-11-16 |
10.40 |
10.55 |
10.05 |
10.10 |
1.0M |
| 2022-11-15 |
10.20 |
10.50 |
10.10 |
10.40 |
1.8M |
| 2022-11-14 |
9.70 |
10.35 |
9.64 |
10.20 |
2.4M |
| 2022-11-11 |
9.71 |
9.71 |
9.50 |
9.59 |
0.6M |
| 2022-11-10 |
9.66 |
9.66 |
9.43 |
9.46 |
0.3M |
| 2022-11-09 |
9.64 |
9.77 |
9.63 |
9.66 |
0.6M |
| 2022-11-08 |
9.69 |
9.69 |
9.50 |
9.60 |
0.5M |
| 2022-11-07 |
9.42 |
9.70 |
9.34 |
9.60 |
1.0M |
| 2022-11-04 |
9.29 |
9.30 |
9.18 |
9.30 |
0.4M |
| 2022-11-03 |
9.29 |
9.32 |
9.21 |
9.31 |
0.3M |
| 2022-11-02 |
9.25 |
9.49 |
9.25 |
9.37 |
0.8M |
| 2022-11-01 |
9.15 |
9.32 |
9.06 |
9.25 |
0.5M |
| 2022-10-31 |
9.27 |
9.27 |
9.06 |
9.09 |
0.4M |
| 2022-10-28 |
9.41 |
9.45 |
9.05 |
9.08 |
0.7M |
| 2022-10-27 |
9.24 |
9.43 |
9.24 |
9.41 |
0.5M |
| 2022-10-26 |
9.15 |
9.32 |
9.10 |
9.24 |
0.5M |
| 2022-10-25 |
9.46 |
9.46 |
9.10 |
9.14 |
0.5M |
| 2022-10-24 |
9.25 |
9.46 |
9.23 |
9.27 |
0.5M |
| 2022-10-21 |
9.30 |
9.30 |
9.06 |
9.06 |
0.4M |
| 2022-10-20 |
9.30 |
9.35 |
9.01 |
9.35 |
0.7M |
| 2022-10-19 |
9.36 |
9.53 |
9.30 |
9.35 |
0.6M |
| 2022-10-18 |
9.39 |
9.56 |
9.18 |
9.36 |
0.9M |
| 2022-10-17 |
9.19 |
9.19 |
8.78 |
9.14 |
0.9M |
| 2022-10-14 |
8.88 |
9.50 |
8.88 |
9.34 |
1.4M |
| 2022-10-13 |
9.49 |
9.64 |
8.65 |
8.65 |
1.9M |
| 2022-10-12 |
9.66 |
9.70 |
9.33 |
9.53 |
1.0M |
| 2022-10-11 |
9.95 |
9.95 |
9.55 |
9.61 |
0.9M |
| 2022-10-07 |
10.00 |
10.10 |
10.00 |
10.05 |
0.4M |
| 2022-10-06 |
10.15 |
10.15 |
9.97 |
10.00 |
0.4M |
| 2022-10-05 |
10.40 |
10.45 |
10.00 |
10.05 |
1.0M |
| 2022-10-04 |
10.35 |
10.50 |
10.10 |
10.20 |
0.8M |
| 2022-10-03 |
9.79 |
10.15 |
9.72 |
10.10 |
0.7M |
| 2022-09-30 |
9.83 |
9.93 |
9.48 |
9.93 |
0.9M |
| 2022-09-29 |
9.67 |
9.93 |
9.65 |
9.83 |
1.1M |
| 2022-09-28 |
10.00 |
10.15 |
9.45 |
9.45 |
1.4M |
| 2022-09-27 |
9.71 |
9.95 |
9.66 |
9.91 |
0.9M |
| 2022-09-26 |
10.10 |
10.10 |
9.70 |
9.70 |
1.2M |
| 2022-09-23 |
10.25 |
10.50 |
10.15 |
10.25 |
0.9M |
| 2022-09-22 |
10.45 |
10.45 |
10.25 |
10.25 |
0.7M |
| 2022-09-21 |
10.75 |
10.80 |
10.60 |
10.60 |
0.8M |
| 2022-09-20 |
11.00 |
11.05 |
10.80 |
10.85 |
1.0M |
| 2022-09-19 |
11.25 |
11.50 |
10.90 |
10.90 |
2.8M |
| 2022-09-16 |
11.05 |
11.10 |
11.00 |
11.00 |
0.8M |
| 2022-09-15 |
11.20 |
11.35 |
11.10 |
11.15 |
0.7M |
| 2022-09-14 |
11.20 |
11.20 |
11.00 |
11.20 |
0.6M |
| 2022-09-13 |
11.50 |
11.50 |
11.30 |
11.45 |
0.6M |
| 2022-09-12 |
11.30 |
11.55 |
11.30 |
11.45 |
1.3M |
| 2022-09-08 |
11.10 |
11.25 |
11.00 |
11.20 |
1.1M |
| 2022-09-07 |
11.00 |
11.45 |
10.90 |
10.95 |
2.3M |
| 2022-09-06 |
11.30 |
11.30 |
10.95 |
11.00 |
1.0M |
| 2022-09-05 |
11.40 |
11.40 |
11.00 |
11.15 |
1.3M |
| 2022-09-02 |
11.70 |
11.75 |
11.10 |
11.15 |
2.1M |
| 2022-09-01 |
11.80 |
11.80 |
11.45 |
11.50 |
1.3M |
| 2022-08-31 |
11.85 |
11.95 |
11.70 |
11.95 |
0.7M |
| 2022-08-30 |
11.75 |
12.00 |
11.70 |
11.90 |
0.7M |
| 2022-08-29 |
12.00 |
12.10 |
11.80 |
11.85 |
1.7M |
| 2022-08-26 |
12.50 |
12.65 |
12.40 |
12.45 |
1.4M |
| 2022-08-25 |
12.55 |
12.55 |
12.25 |
12.35 |
1.1M |
| 2022-08-24 |
12.35 |
12.75 |
12.35 |
12.40 |
1.9M |
| 2022-08-23 |
12.05 |
12.35 |
12.00 |
12.30 |
1.0M |
| 2022-08-22 |
12.20 |
12.20 |
12.00 |
12.05 |
0.9M |
| 2022-08-19 |
12.50 |
12.50 |
12.15 |
12.30 |
1.6M |
| 2022-08-18 |
12.30 |
12.80 |
12.15 |
12.50 |
2.9M |
| 2022-08-17 |
12.15 |
12.65 |
12.10 |
12.40 |
4.3M |
| 2022-08-16 |
12.40 |
12.40 |
12.00 |
12.00 |
2.0M |
| 2022-08-15 |
11.85 |
12.45 |
11.80 |
12.25 |
4.7M |
| 2022-08-12 |
11.60 |
12.50 |
11.55 |
11.80 |
7.1M |
| 2022-08-11 |
11.50 |
11.60 |
11.35 |
11.50 |
1.3M |
| 2022-08-10 |
11.35 |
11.55 |
11.30 |
11.35 |
1.6M |
| 2022-08-09 |
11.45 |
11.65 |
11.35 |
11.35 |
1.2M |
| 2022-08-08 |
11.95 |
12.05 |
11.50 |
11.55 |
2.1M |
| 2022-08-05 |
11.95 |
12.30 |
11.85 |
12.10 |
2.0M |
| 2022-08-04 |
12.20 |
12.25 |
11.60 |
11.90 |
3.7M |
| 2022-08-03 |
12.50 |
12.70 |
12.20 |
12.40 |
5.1M |
| 2022-08-02 |
12.45 |
13.10 |
11.70 |
12.50 |
17.0M |
| 2022-08-01 |
11.30 |
12.25 |
11.15 |
12.25 |
4.1M |
| 2022-07-29 |
11.15 |
11.20 |
11.05 |
11.15 |
0.7M |
| 2022-07-28 |
11.25 |
11.40 |
11.00 |
11.10 |
0.7M |
| 2022-07-27 |
11.50 |
11.50 |
11.10 |
11.25 |
0.5M |
| 2022-07-26 |
11.70 |
11.75 |
11.25 |
11.40 |
1.0M |
| 2022-07-25 |
11.45 |
11.80 |
11.35 |
11.80 |
1.1M |
| 2022-07-22 |
11.50 |
11.55 |
11.35 |
11.35 |
0.7M |
| 2022-07-21 |
11.45 |
11.45 |
11.25 |
11.45 |
0.5M |
| 2022-07-20 |
11.85 |
11.85 |
11.35 |
11.45 |
1.1M |
| 2022-07-19 |
11.35 |
11.65 |
11.30 |
11.60 |
1.2M |
| 2022-07-18 |
11.20 |
11.40 |
11.05 |
11.40 |
0.9M |
| 2022-07-15 |
11.45 |
11.45 |
11.05 |
11.10 |
0.7M |
| 2022-07-14 |
11.35 |
11.45 |
11.05 |
11.45 |
1.0M |
| 2022-07-13 |
11.25 |
11.40 |
11.10 |
11.25 |
1.1M |
| 2022-07-12 |
11.75 |
11.75 |
10.90 |
10.95 |
1.5M |
| 2022-07-11 |
12.10 |
12.10 |
11.60 |
11.90 |
0.7M |
| 2022-07-08 |
11.80 |
12.10 |
11.75 |
11.85 |
0.8M |
| 2022-07-07 |
11.55 |
11.65 |
11.10 |
11.60 |
1.0M |
| 2022-07-06 |
11.85 |
12.00 |
11.30 |
11.40 |
0.9M |
| 2022-07-05 |
11.90 |
12.15 |
11.70 |
12.00 |
0.9M |
| 2022-07-04 |
11.80 |
11.90 |
11.45 |
11.65 |
1.0M |
| 2022-07-01 |
12.10 |
12.30 |
11.20 |
11.30 |
1.8M |
| 2022-06-30 |
12.75 |
12.75 |
12.15 |
12.15 |
1.1M |
| 2022-06-29 |
12.95 |
13.05 |
12.80 |
12.85 |
0.6M |
| 2022-06-28 |
13.30 |
13.30 |
12.80 |
13.05 |
0.9M |
| 2022-06-27 |
12.90 |
13.30 |
12.85 |
13.30 |
1.2M |
| 2022-06-24 |
12.65 |
12.90 |
12.55 |
12.70 |
0.8M |
| 2022-06-23 |
12.50 |
12.75 |
12.20 |
12.50 |
1.5M |
| 2022-06-22 |
13.10 |
13.10 |
12.00 |
12.35 |
1.8M |
| 2022-06-21 |
12.55 |
13.35 |
12.55 |
13.20 |
2.1M |
| 2022-06-20 |
13.50 |
13.50 |
12.25 |
12.35 |
2.5M |
| 2022-06-17 |
12.75 |
13.55 |
12.75 |
13.40 |
1.4M |
| 2022-06-16 |
14.10 |
14.15 |
13.20 |
13.20 |
1.5M |
| 2022-06-15 |
13.60 |
14.50 |
13.60 |
13.95 |
2.3M |
| 2022-06-14 |
13.90 |
14.00 |
13.25 |
13.55 |
1.9M |
| 2022-06-13 |
14.50 |
14.70 |
14.10 |
14.10 |
1.2M |
| 2022-06-10 |
14.90 |
14.90 |
14.60 |
14.65 |
0.7M |
| 2022-06-09 |
15.10 |
15.10 |
14.90 |
15.00 |
0.4M |
| 2022-06-08 |
15.15 |
15.15 |
14.95 |
15.10 |
0.4M |
| 2022-06-07 |
15.10 |
15.15 |
14.90 |
15.00 |
0.4M |
| 2022-06-06 |
15.00 |
15.15 |
14.90 |
15.15 |
0.6M |
| 2022-06-02 |
15.30 |
15.30 |
14.95 |
14.95 |
0.7M |
| 2022-06-01 |
15.35 |
15.50 |
15.15 |
15.30 |
0.6M |
| 2022-05-31 |
15.60 |
15.60 |
15.20 |
15.35 |
0.7M |
| 2022-05-30 |
15.55 |
15.55 |
15.40 |
15.50 |
0.7M |
| 2022-05-27 |
15.35 |
15.50 |
15.25 |
15.35 |
0.8M |
| 2022-05-26 |
15.45 |
15.60 |
15.20 |
15.20 |
0.5M |
| 2022-05-25 |
15.30 |
15.50 |
15.15 |
15.45 |
0.7M |
| 2022-05-24 |
15.60 |
15.65 |
15.15 |
15.20 |
0.6M |
| 2022-05-23 |
15.30 |
15.60 |
15.20 |
15.45 |
0.9M |
| 2022-05-20 |
15.00 |
15.35 |
14.95 |
15.25 |
1.5M |
| 2022-05-19 |
15.00 |
15.00 |
14.55 |
14.95 |
1.5M |
| 2022-05-18 |
15.40 |
15.55 |
15.20 |
15.45 |
0.8M |
| 2022-05-17 |
14.90 |
15.20 |
14.90 |
15.15 |
1.1M |
| 2022-05-16 |
14.90 |
15.00 |
14.60 |
14.75 |
1.1M |
| 2022-05-13 |
14.35 |
14.90 |
14.35 |
14.70 |
1.4M |
| 2022-05-12 |
14.90 |
14.95 |
14.30 |
14.30 |
1.3M |
| 2022-05-11 |
15.40 |
15.40 |
14.85 |
14.95 |
0.9M |
| 2022-05-10 |
14.55 |
15.40 |
14.50 |
15.40 |
1.6M |
| 2022-05-09 |
15.30 |
15.45 |
14.80 |
14.85 |
2.0M |
| 2022-05-06 |
16.10 |
16.10 |
15.60 |
15.70 |
1.6M |
| 2022-05-05 |
16.50 |
16.80 |
16.35 |
16.55 |
1.2M |
| 2022-05-04 |
16.60 |
16.80 |
16.25 |
16.25 |
1.3M |
| 2022-05-03 |
16.95 |
16.95 |
16.30 |
16.50 |
1.0M |
| 2022-04-29 |
17.25 |
17.35 |
16.90 |
16.90 |
1.0M |
| 2022-04-28 |
17.15 |
17.40 |
16.90 |
17.00 |
1.5M |
| 2022-04-26 |
18.45 |
18.50 |
17.70 |
17.70 |
2.0M |
| 2022-04-25 |
18.80 |
18.80 |
18.10 |
18.20 |
1.8M |
| 2022-04-22 |
19.20 |
19.90 |
19.10 |
19.25 |
1.6M |
| 2022-04-21 |
19.50 |
19.80 |
19.25 |
19.25 |
1.4M |
| 2022-04-20 |
20.35 |
20.35 |
19.40 |
19.50 |
1.7M |
| 2022-04-19 |
20.20 |
20.25 |
19.80 |
19.85 |
1.1M |
| 2022-04-18 |
21.30 |
21.30 |
19.75 |
19.85 |
2.6M |
| 2022-04-15 |
21.20 |
21.30 |
20.75 |
20.90 |
4.3M |
| 2022-04-14 |
21.05 |
21.20 |
20.50 |
21.00 |
5.0M |
| 2022-04-13 |
20.10 |
21.00 |
19.90 |
20.95 |
10.2M |
| 2022-04-12 |
19.25 |
20.05 |
19.05 |
20.00 |
3.6M |
| 2022-04-11 |
19.50 |
19.85 |
19.15 |
19.25 |
2.3M |
| 2022-04-08 |
19.30 |
19.40 |
19.00 |
19.20 |
0.9M |
| 2022-04-07 |
19.30 |
19.80 |
18.90 |
19.00 |
2.1M |
| 2022-04-06 |
19.60 |
19.60 |
19.10 |
19.15 |
1.2M |
| 2022-04-01 |
19.55 |
19.80 |
19.50 |
19.60 |
0.8M |
| 2022-03-31 |
19.80 |
20.00 |
19.65 |
19.70 |
0.7M |
| 2022-03-30 |
19.75 |
19.95 |
19.55 |
19.80 |
1.2M |
| 2022-03-29 |
20.00 |
20.00 |
19.60 |
19.70 |
1.0M |
| 2022-03-28 |
20.20 |
20.25 |
19.70 |
19.95 |
1.8M |
| 2022-03-25 |
20.70 |
20.70 |
20.35 |
20.40 |
1.6M |
| 2022-03-24 |
20.55 |
20.95 |
20.40 |
20.60 |
2.9M |
| 2022-03-23 |
20.75 |
20.85 |
20.30 |
20.50 |
2.7M |
| 2022-03-22 |
20.60 |
20.90 |
20.35 |
20.75 |
4.4M |
| 2022-03-21 |
19.80 |
20.90 |
19.80 |
20.40 |
7.9M |
| 2022-03-18 |
19.50 |
20.00 |
19.40 |
19.60 |
5.2M |
| 2022-03-17 |
19.55 |
19.65 |
19.30 |
19.40 |
1.3M |
| 2022-03-16 |
20.05 |
20.20 |
19.05 |
19.10 |
2.9M |
| 2022-03-15 |
20.45 |
20.50 |
19.70 |
19.80 |
2.7M |
| 2022-03-14 |
20.85 |
20.85 |
20.35 |
20.35 |
2.5M |
| 2022-03-11 |
20.30 |
20.90 |
20.30 |
20.60 |
6.0M |
| 2022-03-10 |
20.50 |
21.00 |
20.25 |
20.40 |
14.9M |
| 2022-03-09 |
20.75 |
20.95 |
20.05 |
20.45 |
8.4M |
| 2022-03-08 |
21.45 |
22.40 |
20.10 |
20.25 |
32.4M |
| 2022-03-07 |
19.80 |
20.80 |
19.80 |
20.40 |
10.2M |
| 2022-03-04 |
20.10 |
20.30 |
19.70 |
19.85 |
2.4M |
| 2022-03-03 |
20.70 |
20.75 |
20.00 |
20.05 |
3.4M |
| 2022-03-02 |
20.00 |
20.60 |
19.70 |
20.35 |
6.3M |
| 2022-03-01 |
20.10 |
20.80 |
20.00 |
20.20 |
9.7M |
| 2022-02-25 |
18.50 |
19.55 |
18.40 |
19.30 |
4.9M |
| 2022-02-24 |
18.95 |
18.95 |
18.00 |
18.05 |
3.0M |
| 2022-02-23 |
19.00 |
19.40 |
18.80 |
19.00 |
2.1M |
| 2022-02-22 |
19.80 |
20.10 |
18.80 |
18.80 |
5.6M |
| 2022-02-21 |
19.10 |
20.70 |
19.10 |
20.00 |
11.3M |
| 2022-02-18 |
18.45 |
19.05 |
18.45 |
19.05 |
1.1M |
| 2022-02-17 |
18.70 |
19.00 |
18.60 |
18.70 |
1.0M |
| 2022-02-16 |
18.80 |
18.80 |
18.60 |
18.75 |
0.8M |
| 2022-02-15 |
18.85 |
18.85 |
18.40 |
18.50 |
1.0M |
| 2022-02-14 |
19.00 |
19.00 |
18.50 |
18.70 |
1.2M |
| 2022-02-11 |
19.00 |
19.25 |
18.80 |
19.10 |
1.0M |
| 2022-02-10 |
19.10 |
19.30 |
18.80 |
19.10 |
1.3M |
| 2022-02-09 |
19.10 |
19.35 |
18.85 |
19.00 |
1.6M |
| 2022-02-08 |
18.70 |
18.95 |
18.50 |
18.95 |
2.2M |
| 2022-02-07 |
17.65 |
18.70 |
17.65 |
18.70 |
3.0M |
| 2022-01-26 |
17.10 |
17.55 |
17.00 |
17.50 |
1.5M |
| 2022-01-25 |
17.70 |
18.00 |
17.10 |
17.10 |
1.9M |
| 2022-01-24 |
17.60 |
17.75 |
16.85 |
17.75 |
1.9M |
| 2022-01-21 |
18.35 |
19.05 |
17.70 |
17.75 |
4.4M |
| 2022-01-20 |
18.20 |
18.55 |
18.20 |
18.45 |
1.4M |
| 2022-01-19 |
18.10 |
18.25 |
18.00 |
18.15 |
0.9M |
| 2022-01-18 |
18.45 |
18.75 |
18.30 |
18.30 |
1.1M |
| 2022-01-17 |
18.10 |
18.55 |
17.60 |
18.50 |
2.5M |
| 2022-01-14 |
19.10 |
19.20 |
18.05 |
18.10 |
3.1M |
| 2022-01-13 |
18.85 |
19.40 |
18.75 |
19.05 |
3.7M |
| 2022-01-12 |
18.95 |
19.15 |
18.35 |
18.75 |
3.1M |
| 2022-01-11 |
19.35 |
19.35 |
18.80 |
18.80 |
2.7M |
| 2022-01-10 |
19.80 |
19.95 |
19.25 |
19.35 |
2.6M |
| 2022-01-07 |
20.25 |
20.30 |
19.55 |
19.80 |
1.8M |
| 2022-01-06 |
20.50 |
20.50 |
20.00 |
20.05 |
1.9M |
| 2022-01-05 |
20.40 |
21.20 |
20.30 |
20.40 |
2.1M |
| 2022-01-04 |
20.80 |
20.80 |
20.30 |
20.40 |
1.5M |
| 2022-01-03 |
21.35 |
21.35 |
20.65 |
20.70 |
1.9M |