| 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 |
11.97 |
12.04 |
11.74 |
11.83 |
2.6M |
| 2022-12-29 |
12.04 |
12.20 |
11.94 |
11.95 |
1.5M |
| 2022-12-28 |
12.25 |
12.25 |
12.05 |
12.10 |
1.4M |
| 2022-12-27 |
12.25 |
12.27 |
12.11 |
12.20 |
1.2M |
| 2022-12-26 |
11.88 |
12.21 |
11.77 |
12.13 |
1.3M |
| 2022-12-23 |
11.95 |
12.12 |
11.87 |
11.91 |
1.8M |
| 2022-12-22 |
12.25 |
12.36 |
11.90 |
11.97 |
2.9M |
| 2022-12-21 |
12.42 |
12.48 |
12.18 |
12.24 |
2.8M |
| 2022-12-20 |
12.41 |
12.55 |
12.28 |
12.40 |
1.6M |
| 2022-12-19 |
12.60 |
12.75 |
12.35 |
12.42 |
3.0M |
| 2022-12-16 |
12.88 |
12.89 |
12.60 |
12.64 |
3.2M |
| 2022-12-15 |
12.72 |
12.92 |
12.71 |
12.90 |
2.1M |
| 2022-12-14 |
12.85 |
12.92 |
12.69 |
12.76 |
2.5M |
| 2022-12-13 |
12.86 |
12.96 |
12.74 |
12.89 |
3.3M |
| 2022-12-12 |
12.90 |
12.99 |
12.78 |
12.82 |
2.9M |
| 2022-12-09 |
12.98 |
13.08 |
12.82 |
12.92 |
2.6M |
| 2022-12-08 |
12.96 |
13.11 |
12.85 |
12.97 |
4.2M |
| 2022-12-07 |
12.87 |
13.25 |
12.72 |
12.96 |
5.6M |
| 2022-12-06 |
12.94 |
12.98 |
12.65 |
12.89 |
3.1M |
| 2022-12-05 |
12.96 |
12.98 |
12.77 |
12.90 |
4.0M |
| 2022-12-02 |
12.79 |
12.86 |
12.71 |
12.79 |
3.0M |
| 2022-12-01 |
12.76 |
12.95 |
12.73 |
12.77 |
3.5M |
| 2022-11-30 |
12.67 |
12.83 |
12.59 |
12.65 |
3.8M |
| 2022-11-29 |
12.34 |
12.82 |
12.20 |
12.75 |
4.6M |
| 2022-11-28 |
12.34 |
12.45 |
12.11 |
12.34 |
3.9M |
| 2022-11-25 |
12.60 |
12.60 |
12.46 |
12.49 |
2.8M |
| 2022-11-24 |
12.76 |
12.76 |
12.49 |
12.65 |
2.9M |
| 2022-11-23 |
12.65 |
12.78 |
12.46 |
12.51 |
3.1M |
| 2022-11-22 |
12.75 |
13.06 |
12.57 |
12.64 |
5.6M |
| 2022-11-21 |
12.47 |
12.71 |
12.31 |
12.70 |
3.4M |
| 2022-11-18 |
12.66 |
12.74 |
12.52 |
12.53 |
3.2M |
| 2022-11-17 |
12.66 |
12.73 |
12.47 |
12.65 |
2.8M |
| 2022-11-16 |
12.72 |
12.88 |
12.70 |
12.73 |
3.4M |
| 2022-11-15 |
12.43 |
12.76 |
12.33 |
12.75 |
6.5M |
| 2022-11-14 |
12.54 |
12.66 |
12.38 |
12.39 |
3.2M |
| 2022-11-11 |
12.64 |
12.88 |
12.50 |
12.50 |
3.4M |
| 2022-11-10 |
12.57 |
12.57 |
12.36 |
12.41 |
2.6M |
| 2022-11-09 |
12.52 |
12.65 |
12.47 |
12.57 |
2.7M |
| 2022-11-08 |
12.76 |
12.87 |
12.51 |
12.61 |
2.7M |
| 2022-11-07 |
12.56 |
12.84 |
12.48 |
12.76 |
3.5M |
| 2022-11-04 |
12.10 |
12.76 |
12.10 |
12.56 |
6.3M |
| 2022-11-03 |
11.95 |
12.25 |
11.91 |
12.16 |
3.2M |
| 2022-11-02 |
12.00 |
12.20 |
11.88 |
12.08 |
3.3M |
| 2022-11-01 |
11.79 |
12.00 |
11.66 |
11.98 |
3.4M |
| 2022-10-31 |
11.59 |
11.82 |
11.45 |
11.72 |
3.6M |
| 2022-10-28 |
12.08 |
12.10 |
11.51 |
11.52 |
5.0M |
| 2022-10-27 |
12.24 |
12.38 |
12.06 |
12.08 |
4.0M |
| 2022-10-26 |
11.86 |
12.24 |
11.80 |
12.14 |
5.1M |
| 2022-10-25 |
11.75 |
11.98 |
10.71 |
11.82 |
6.7M |
| 2022-10-24 |
12.06 |
12.53 |
11.79 |
11.90 |
9.3M |
| 2022-10-21 |
12.46 |
12.63 |
11.94 |
12.05 |
12.7M |
| 2022-10-20 |
13.60 |
13.60 |
11.94 |
12.72 |
12.9M |
| 2022-10-14 |
13.00 |
13.29 |
12.98 |
13.25 |
2.6M |
| 2022-10-13 |
12.52 |
13.15 |
12.52 |
12.97 |
3.1M |
| 2022-10-12 |
12.42 |
12.70 |
12.01 |
12.66 |
3.3M |
| 2022-10-11 |
12.54 |
12.56 |
12.14 |
12.36 |
3.4M |
| 2022-10-10 |
12.94 |
13.00 |
12.26 |
12.34 |
5.2M |
| 2022-09-30 |
13.20 |
13.35 |
12.87 |
12.94 |
4.3M |
| 2022-09-29 |
13.33 |
13.53 |
13.10 |
13.20 |
2.1M |
| 2022-09-28 |
13.84 |
14.11 |
13.32 |
13.32 |
3.2M |
| 2022-09-27 |
13.77 |
13.96 |
13.71 |
13.92 |
2.0M |
| 2022-09-26 |
13.95 |
14.15 |
13.69 |
13.70 |
3.1M |
| 2022-09-23 |
14.38 |
14.40 |
14.00 |
14.05 |
3.0M |
| 2022-09-22 |
14.38 |
15.09 |
14.33 |
14.33 |
2.6M |
| 2022-09-21 |
14.50 |
14.57 |
14.20 |
14.43 |
1.7M |
| 2022-09-20 |
14.39 |
14.78 |
14.39 |
14.57 |
1.5M |
| 2022-09-19 |
14.33 |
14.55 |
14.24 |
14.46 |
3.1M |
| 2022-09-16 |
14.81 |
14.81 |
14.30 |
14.39 |
4.0M |
| 2022-09-15 |
15.44 |
15.45 |
14.55 |
14.81 |
5.3M |
| 2022-09-14 |
15.31 |
15.46 |
15.21 |
15.28 |
3.5M |
| 2022-09-13 |
15.98 |
16.06 |
15.52 |
15.60 |
3.4M |
| 2022-09-09 |
15.89 |
15.99 |
15.81 |
15.90 |
1.5M |
| 2022-09-08 |
16.10 |
16.11 |
15.84 |
15.90 |
2.4M |
| 2022-09-07 |
16.34 |
16.35 |
16.04 |
16.10 |
2.3M |
| 2022-09-06 |
16.06 |
16.36 |
15.88 |
16.28 |
3.3M |
| 2022-09-05 |
15.92 |
16.05 |
15.84 |
16.05 |
1.8M |
| 2022-09-02 |
15.98 |
15.98 |
15.78 |
15.93 |
2.2M |
| 2022-09-01 |
15.91 |
16.10 |
15.81 |
15.95 |
2.8M |
| 2022-08-31 |
15.95 |
16.38 |
15.95 |
16.03 |
3.8M |
| 2022-08-30 |
16.00 |
16.21 |
15.93 |
16.06 |
2.7M |
| 2022-08-29 |
15.90 |
16.27 |
15.71 |
16.15 |
3.0M |
| 2022-08-26 |
16.25 |
16.40 |
16.04 |
16.17 |
2.7M |
| 2022-08-25 |
16.11 |
16.28 |
15.94 |
16.21 |
4.1M |
| 2022-08-24 |
16.61 |
16.90 |
16.10 |
16.11 |
9.4M |
| 2022-08-23 |
16.73 |
16.98 |
16.51 |
16.80 |
6.4M |
| 2022-08-22 |
16.60 |
17.06 |
16.39 |
17.04 |
5.3M |
| 2022-08-19 |
17.25 |
17.27 |
16.63 |
16.69 |
5.3M |
| 2022-08-18 |
17.16 |
17.23 |
16.93 |
17.18 |
4.5M |
| 2022-08-17 |
17.35 |
17.44 |
17.08 |
17.17 |
4.7M |
| 2022-08-16 |
17.35 |
17.55 |
17.17 |
17.34 |
3.7M |
| 2022-08-15 |
17.36 |
17.44 |
17.11 |
17.35 |
3.8M |
| 2022-08-12 |
17.20 |
17.49 |
17.08 |
17.25 |
5.1M |
| 2022-08-11 |
16.98 |
17.24 |
16.91 |
17.20 |
5.7M |
| 2022-08-10 |
16.89 |
17.19 |
16.72 |
16.99 |
5.0M |
| 2022-08-09 |
16.55 |
17.30 |
16.55 |
16.89 |
7.6M |
| 2022-08-08 |
16.51 |
16.66 |
16.33 |
16.49 |
3.2M |
| 2022-08-05 |
16.19 |
16.49 |
16.11 |
16.47 |
4.4M |
| 2022-08-04 |
16.05 |
16.24 |
15.88 |
16.18 |
3.3M |
| 2022-08-03 |
16.14 |
16.58 |
15.88 |
15.97 |
4.8M |
| 2022-08-02 |
16.90 |
16.93 |
15.33 |
16.14 |
8.2M |
| 2022-08-01 |
16.95 |
17.10 |
16.79 |
17.03 |
3.1M |
| 2022-07-29 |
17.09 |
17.27 |
16.87 |
16.94 |
3.2M |
| 2022-07-28 |
16.90 |
17.33 |
16.87 |
17.11 |
4.3M |
| 2022-07-27 |
17.04 |
17.15 |
16.70 |
16.91 |
4.1M |
| 2022-07-26 |
17.00 |
17.29 |
16.77 |
17.04 |
3.4M |
| 2022-07-25 |
17.62 |
17.62 |
17.04 |
17.04 |
5.2M |
| 2022-07-22 |
17.61 |
17.79 |
17.44 |
17.50 |
3.5M |
| 2022-07-21 |
17.84 |
18.05 |
17.50 |
17.61 |
3.8M |
| 2022-07-20 |
17.72 |
18.08 |
17.55 |
17.83 |
4.4M |
| 2022-07-19 |
17.50 |
17.67 |
17.44 |
17.60 |
2.9M |
| 2022-07-18 |
17.30 |
17.76 |
17.18 |
17.52 |
4.6M |
| 2022-07-15 |
17.40 |
17.64 |
17.28 |
17.35 |
4.1M |
| 2022-07-14 |
17.15 |
17.68 |
17.08 |
17.45 |
4.3M |
| 2022-07-13 |
17.23 |
17.39 |
17.01 |
17.15 |
4.7M |
| 2022-07-12 |
17.32 |
17.41 |
17.09 |
17.27 |
4.5M |
| 2022-07-11 |
18.10 |
18.10 |
17.15 |
17.25 |
9.3M |
| 2022-07-08 |
18.75 |
18.75 |
18.04 |
18.13 |
9.3M |
| 2022-07-07 |
18.60 |
18.80 |
18.40 |
18.74 |
6.8M |
| 2022-07-06 |
19.00 |
19.29 |
18.40 |
18.69 |
11.2M |
| 2022-07-05 |
18.68 |
19.59 |
18.68 |
19.30 |
20.1M |
| 2022-07-04 |
18.45 |
18.85 |
18.20 |
18.63 |
10.2M |
| 2022-07-01 |
18.47 |
18.85 |
18.12 |
18.46 |
9.5M |
| 2022-06-30 |
18.76 |
19.39 |
18.46 |
18.65 |
20.0M |
| 2022-06-29 |
19.30 |
19.76 |
18.30 |
18.36 |
30.9M |
| 2022-06-28 |
16.89 |
18.58 |
16.76 |
18.58 |
29.7M |
| 2022-06-27 |
17.02 |
17.09 |
16.72 |
16.89 |
5.0M |
| 2022-06-24 |
16.89 |
17.15 |
16.81 |
16.94 |
5.3M |
| 2022-06-23 |
16.55 |
16.91 |
16.47 |
16.81 |
5.3M |
| 2022-06-22 |
16.93 |
16.93 |
16.50 |
16.55 |
3.9M |
| 2022-06-21 |
17.17 |
17.27 |
16.63 |
16.93 |
6.9M |
| 2022-06-20 |
17.11 |
17.30 |
16.80 |
17.17 |
7.7M |
| 2022-06-17 |
16.55 |
17.07 |
16.52 |
17.06 |
8.3M |
| 2022-06-16 |
16.72 |
17.15 |
16.61 |
16.66 |
5.0M |
| 2022-06-15 |
17.05 |
17.41 |
16.83 |
16.85 |
8.8M |
| 2022-06-14 |
16.60 |
16.80 |
16.30 |
16.74 |
4.7M |
| 2022-06-13 |
16.38 |
16.93 |
16.35 |
16.68 |
4.5M |
| 2022-06-10 |
15.92 |
16.60 |
15.92 |
16.54 |
4.4M |
| 2022-06-09 |
16.45 |
16.51 |
16.05 |
16.16 |
3.1M |
| 2022-06-08 |
16.56 |
16.62 |
16.08 |
16.45 |
4.5M |
| 2022-06-07 |
16.79 |
16.99 |
16.45 |
16.52 |
4.6M |
| 2022-06-06 |
16.40 |
17.12 |
16.25 |
16.83 |
7.0M |
| 2022-06-02 |
16.36 |
16.79 |
16.17 |
16.73 |
3.6M |
| 2022-06-01 |
16.35 |
16.59 |
16.27 |
16.45 |
2.6M |
| 2022-05-31 |
16.75 |
16.83 |
16.40 |
16.48 |
4.3M |
| 2022-05-30 |
15.86 |
16.60 |
15.69 |
16.46 |
5.4M |
| 2022-05-27 |
15.78 |
15.94 |
15.60 |
15.69 |
2.6M |
| 2022-05-26 |
15.83 |
15.98 |
15.53 |
15.76 |
3.1M |
| 2022-05-25 |
15.82 |
16.07 |
15.63 |
15.80 |
3.2M |
| 2022-05-24 |
16.70 |
16.77 |
15.80 |
15.82 |
5.6M |
| 2022-05-23 |
16.60 |
17.03 |
16.46 |
16.64 |
5.5M |
| 2022-05-20 |
16.14 |
16.40 |
16.09 |
16.37 |
4.1M |
| 2022-05-19 |
15.67 |
16.19 |
15.51 |
16.10 |
4.9M |
| 2022-05-18 |
15.94 |
16.00 |
15.74 |
15.82 |
3.3M |
| 2022-05-17 |
15.68 |
15.87 |
15.50 |
15.76 |
3.1M |
| 2022-05-16 |
15.99 |
16.12 |
15.64 |
15.76 |
2.9M |
| 2022-05-13 |
15.59 |
16.25 |
15.53 |
15.90 |
5.2M |
| 2022-05-12 |
15.39 |
15.78 |
15.31 |
15.50 |
3.4M |
| 2022-05-11 |
15.40 |
16.12 |
15.40 |
15.53 |
4.9M |
| 2022-05-10 |
15.03 |
15.45 |
14.92 |
15.40 |
2.7M |
| 2022-05-09 |
15.04 |
15.33 |
14.87 |
15.21 |
2.8M |
| 2022-05-06 |
15.20 |
15.37 |
15.01 |
15.09 |
3.3M |
| 2022-05-05 |
15.50 |
15.76 |
15.16 |
15.50 |
6.7M |
| 2022-04-29 |
15.58 |
16.27 |
15.28 |
16.19 |
5.3M |
| 2022-04-28 |
15.35 |
15.59 |
15.03 |
15.27 |
3.6M |
| 2022-04-27 |
14.38 |
15.40 |
14.32 |
15.37 |
5.2M |
| 2022-04-26 |
15.15 |
15.31 |
14.58 |
14.59 |
4.8M |
| 2022-04-25 |
16.20 |
16.20 |
15.04 |
15.16 |
5.0M |
| 2022-04-22 |
16.20 |
16.49 |
16.00 |
16.33 |
3.3M |
| 2022-04-21 |
16.94 |
16.97 |
16.14 |
16.21 |
4.4M |
| 2022-04-20 |
17.22 |
17.34 |
16.91 |
16.91 |
3.0M |
| 2022-04-19 |
17.32 |
17.78 |
17.10 |
17.21 |
3.1M |
| 2022-04-18 |
16.94 |
17.44 |
16.52 |
17.27 |
3.5M |
| 2022-04-15 |
17.25 |
17.37 |
17.03 |
17.11 |
3.4M |
| 2022-04-14 |
17.82 |
17.91 |
17.28 |
17.44 |
4.1M |
| 2022-04-13 |
18.28 |
18.28 |
17.70 |
17.74 |
3.8M |
| 2022-04-12 |
18.18 |
18.36 |
18.02 |
18.28 |
3.8M |
| 2022-04-11 |
18.87 |
18.92 |
17.98 |
18.25 |
5.5M |
| 2022-04-08 |
19.06 |
19.23 |
18.72 |
18.84 |
3.2M |
| 2022-04-07 |
19.42 |
19.42 |
19.01 |
19.03 |
3.1M |
| 2022-04-06 |
19.70 |
19.75 |
19.32 |
19.42 |
3.2M |
| 2022-04-01 |
19.40 |
19.95 |
19.39 |
19.76 |
3.0M |
| 2022-03-31 |
19.81 |
19.95 |
19.50 |
19.55 |
3.6M |
| 2022-03-30 |
19.60 |
20.12 |
19.43 |
20.07 |
3.8M |
| 2022-03-29 |
19.76 |
19.85 |
19.31 |
19.43 |
2.7M |
| 2022-03-28 |
19.60 |
19.79 |
19.25 |
19.71 |
3.3M |
| 2022-03-25 |
20.18 |
20.32 |
19.73 |
19.86 |
3.6M |
| 2022-03-24 |
20.21 |
20.31 |
20.01 |
20.16 |
3.8M |
| 2022-03-23 |
20.49 |
20.69 |
20.18 |
20.48 |
4.0M |
| 2022-03-22 |
20.80 |
21.00 |
20.37 |
20.38 |
6.5M |
| 2022-03-21 |
20.40 |
21.48 |
20.40 |
21.03 |
10.8M |
| 2022-03-18 |
19.40 |
19.88 |
19.13 |
19.78 |
5.4M |
| 2022-03-17 |
19.99 |
20.32 |
19.30 |
19.39 |
7.9M |
| 2022-03-16 |
19.37 |
19.55 |
18.52 |
19.47 |
6.2M |
| 2022-03-15 |
19.82 |
19.99 |
18.90 |
19.00 |
6.6M |
| 2022-03-14 |
20.30 |
20.45 |
19.93 |
20.00 |
4.4M |
| 2022-03-11 |
20.35 |
20.52 |
19.80 |
20.42 |
4.3M |
| 2022-03-10 |
20.33 |
20.78 |
20.03 |
20.48 |
5.6M |
| 2022-03-09 |
20.36 |
20.61 |
18.60 |
19.82 |
8.2M |
| 2022-03-08 |
21.55 |
21.77 |
20.20 |
20.24 |
9.3M |
| 2022-03-07 |
22.02 |
22.23 |
21.50 |
21.60 |
4.2M |
| 2022-03-04 |
22.46 |
22.75 |
22.13 |
22.18 |
4.1M |
| 2022-03-03 |
23.07 |
23.19 |
22.45 |
22.58 |
4.6M |
| 2022-03-02 |
22.89 |
23.17 |
22.60 |
23.06 |
4.4M |
| 2022-03-01 |
23.40 |
23.80 |
22.80 |
23.10 |
6.2M |
| 2022-02-28 |
22.85 |
23.24 |
22.58 |
23.22 |
5.0M |
| 2022-02-25 |
23.40 |
23.48 |
22.90 |
22.96 |
4.5M |
| 2022-02-24 |
23.15 |
23.70 |
22.48 |
22.83 |
8.9M |
| 2022-02-23 |
22.36 |
23.50 |
22.36 |
23.20 |
6.0M |
| 2022-02-22 |
22.49 |
22.79 |
22.02 |
22.44 |
4.8M |
| 2022-02-21 |
22.50 |
22.75 |
22.33 |
22.57 |
3.8M |
| 2022-02-18 |
22.71 |
22.76 |
22.42 |
22.55 |
3.1M |
| 2022-02-17 |
22.19 |
22.97 |
22.16 |
22.71 |
5.1M |
| 2022-02-16 |
22.22 |
22.68 |
22.22 |
22.41 |
4.5M |
| 2022-02-15 |
21.79 |
22.04 |
21.58 |
22.04 |
2.5M |
| 2022-02-14 |
21.63 |
22.22 |
21.52 |
21.68 |
3.8M |
| 2022-02-11 |
22.41 |
22.55 |
21.75 |
21.77 |
4.7M |
| 2022-02-10 |
22.85 |
22.97 |
22.26 |
22.42 |
4.7M |
| 2022-02-09 |
22.21 |
22.94 |
22.07 |
22.85 |
5.8M |
| 2022-02-08 |
22.11 |
22.24 |
21.34 |
22.06 |
5.3M |
| 2022-02-07 |
22.30 |
22.55 |
21.99 |
22.08 |
5.0M |
| 2022-01-28 |
21.63 |
22.20 |
21.24 |
21.80 |
5.0M |
| 2022-01-27 |
22.20 |
22.40 |
21.55 |
21.58 |
8.4M |
| 2022-01-26 |
22.25 |
22.73 |
21.99 |
22.16 |
5.6M |
| 2022-01-25 |
23.16 |
23.50 |
22.13 |
22.15 |
6.2M |
| 2022-01-24 |
22.78 |
23.21 |
22.50 |
23.16 |
3.1M |
| 2022-01-21 |
23.10 |
23.19 |
22.55 |
22.73 |
4.2M |
| 2022-01-20 |
23.75 |
24.15 |
22.97 |
23.00 |
6.6M |
| 2022-01-19 |
23.95 |
24.25 |
23.60 |
23.71 |
4.7M |
| 2022-01-18 |
24.35 |
24.51 |
24.02 |
24.12 |
4.9M |
| 2022-01-17 |
24.41 |
24.69 |
24.18 |
24.50 |
4.7M |
| 2022-01-14 |
24.28 |
24.59 |
24.02 |
24.27 |
4.6M |
| 2022-01-13 |
24.83 |
24.89 |
24.18 |
24.28 |
4.9M |
| 2022-01-12 |
25.01 |
25.23 |
24.72 |
24.82 |
5.3M |
| 2022-01-11 |
25.13 |
25.39 |
24.79 |
24.81 |
4.8M |
| 2022-01-10 |
23.97 |
25.42 |
23.95 |
25.08 |
6.6M |
| 2022-01-07 |
25.03 |
25.24 |
24.02 |
24.15 |
10.1M |
| 2022-01-06 |
25.00 |
25.38 |
24.81 |
25.20 |
3.2M |
| 2022-01-05 |
26.28 |
26.50 |
24.88 |
25.09 |
7.3M |
| 2022-01-04 |
26.18 |
26.60 |
25.69 |
26.27 |
7.1M |