| 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 |
11.85 |
12.40 |
11.85 |
12.28 |
3.2M |
| 2022-12-29 |
11.97 |
11.97 |
11.76 |
11.82 |
1.6M |
| 2022-12-28 |
11.98 |
12.05 |
11.85 |
11.90 |
1.9M |
| 2022-12-27 |
12.10 |
12.23 |
11.94 |
11.98 |
2.4M |
| 2022-12-26 |
11.95 |
12.40 |
11.95 |
12.10 |
3.5M |
| 2022-12-23 |
12.19 |
12.50 |
11.70 |
12.02 |
4.3M |
| 2022-12-22 |
12.05 |
12.55 |
12.02 |
12.17 |
5.2M |
| 2022-12-21 |
11.96 |
12.23 |
11.75 |
12.02 |
3.1M |
| 2022-12-20 |
11.60 |
12.16 |
11.56 |
12.00 |
2.3M |
| 2022-12-19 |
11.90 |
11.95 |
11.46 |
11.65 |
1.9M |
| 2022-12-16 |
11.89 |
12.06 |
11.72 |
11.83 |
1.8M |
| 2022-12-15 |
11.81 |
11.96 |
11.78 |
11.89 |
0.9M |
| 2022-12-14 |
11.88 |
12.09 |
11.79 |
11.88 |
1.1M |
| 2022-12-13 |
12.11 |
12.14 |
11.90 |
11.92 |
1.3M |
| 2022-12-12 |
12.17 |
12.37 |
12.02 |
12.12 |
2.6M |
| 2022-12-09 |
12.19 |
12.32 |
12.12 |
12.16 |
1.5M |
| 2022-12-08 |
12.08 |
12.33 |
11.91 |
12.19 |
2.4M |
| 2022-12-07 |
12.10 |
12.17 |
11.97 |
12.04 |
1.8M |
| 2022-12-06 |
11.96 |
12.17 |
11.85 |
12.15 |
2.7M |
| 2022-12-05 |
11.91 |
12.08 |
11.78 |
11.96 |
2.4M |
| 2022-12-02 |
11.74 |
11.90 |
11.68 |
11.89 |
1.5M |
| 2022-12-01 |
11.73 |
11.83 |
11.66 |
11.79 |
1.6M |
| 2022-11-30 |
11.77 |
11.77 |
11.54 |
11.58 |
1.4M |
| 2022-11-29 |
11.45 |
11.70 |
11.40 |
11.68 |
1.4M |
| 2022-11-28 |
11.60 |
11.60 |
11.29 |
11.41 |
1.8M |
| 2022-11-25 |
12.05 |
12.05 |
11.70 |
11.70 |
1.8M |
| 2022-11-24 |
11.64 |
12.02 |
11.58 |
12.00 |
2.2M |
| 2022-11-23 |
11.59 |
11.72 |
11.47 |
11.57 |
1.5M |
| 2022-11-22 |
11.85 |
11.94 |
11.54 |
11.59 |
1.5M |
| 2022-11-21 |
11.76 |
11.88 |
11.55 |
11.85 |
2.2M |
| 2022-11-18 |
11.96 |
12.03 |
11.63 |
11.66 |
2.6M |
| 2022-11-17 |
12.07 |
12.18 |
11.92 |
12.00 |
1.4M |
| 2022-11-16 |
12.17 |
12.21 |
12.02 |
12.16 |
2.9M |
| 2022-11-15 |
12.03 |
12.17 |
11.72 |
12.07 |
2.5M |
| 2022-11-14 |
11.97 |
12.04 |
11.74 |
11.87 |
1.5M |
| 2022-11-11 |
12.10 |
12.28 |
11.89 |
11.92 |
2.1M |
| 2022-11-10 |
12.01 |
12.15 |
11.80 |
11.88 |
2.0M |
| 2022-11-09 |
12.33 |
12.38 |
12.00 |
12.06 |
2.6M |
| 2022-11-08 |
12.26 |
12.44 |
12.17 |
12.24 |
2.7M |
| 2022-11-07 |
12.06 |
12.55 |
12.03 |
12.26 |
3.9M |
| 2022-11-04 |
12.00 |
12.09 |
11.81 |
12.01 |
2.8M |
| 2022-11-03 |
11.26 |
11.87 |
11.21 |
11.75 |
3.9M |
| 2022-11-02 |
11.27 |
11.53 |
11.18 |
11.38 |
3.7M |
| 2022-11-01 |
10.52 |
11.39 |
10.52 |
11.33 |
7.1M |
| 2022-10-31 |
10.62 |
10.74 |
10.37 |
10.48 |
6.7M |
| 2022-10-28 |
10.80 |
11.00 |
10.62 |
10.62 |
9.4M |
| 2022-10-27 |
11.80 |
11.97 |
11.80 |
11.80 |
4.1M |
| 2022-10-26 |
12.55 |
13.13 |
12.54 |
13.11 |
3.2M |
| 2022-10-25 |
12.61 |
12.75 |
12.20 |
12.55 |
1.7M |
| 2022-10-24 |
12.98 |
13.13 |
12.51 |
12.61 |
1.9M |
| 2022-10-21 |
12.75 |
13.40 |
12.75 |
12.98 |
2.7M |
| 2022-10-20 |
12.81 |
12.93 |
12.50 |
12.73 |
1.6M |
| 2022-10-19 |
12.94 |
13.03 |
12.81 |
12.90 |
1.3M |
| 2022-10-18 |
12.87 |
13.12 |
12.77 |
12.94 |
1.8M |
| 2022-10-17 |
12.62 |
12.83 |
12.60 |
12.80 |
1.2M |
| 2022-10-14 |
12.59 |
12.80 |
12.56 |
12.72 |
2.1M |
| 2022-10-13 |
12.38 |
12.74 |
12.22 |
12.59 |
1.5M |
| 2022-10-12 |
11.98 |
12.40 |
11.86 |
12.38 |
1.5M |
| 2022-10-11 |
11.90 |
12.04 |
11.72 |
12.02 |
1.4M |
| 2022-10-10 |
12.09 |
12.25 |
11.79 |
11.85 |
1.6M |
| 2022-09-30 |
12.23 |
12.39 |
11.93 |
11.98 |
2.0M |
| 2022-09-29 |
12.21 |
12.62 |
12.20 |
12.23 |
2.3M |
| 2022-09-28 |
12.65 |
12.65 |
12.13 |
12.13 |
1.9M |
| 2022-09-27 |
12.48 |
12.71 |
12.48 |
12.65 |
1.9M |
| 2022-09-26 |
12.81 |
12.82 |
12.00 |
12.48 |
2.1M |
| 2022-09-23 |
13.04 |
13.15 |
12.80 |
12.95 |
1.7M |
| 2022-09-22 |
13.10 |
13.23 |
13.02 |
13.04 |
1.3M |
| 2022-09-21 |
13.05 |
13.24 |
12.94 |
13.14 |
1.4M |
| 2022-09-20 |
13.22 |
13.31 |
13.06 |
13.10 |
1.4M |
| 2022-09-19 |
13.29 |
13.38 |
12.98 |
13.05 |
2.8M |
| 2022-09-16 |
13.73 |
13.73 |
13.27 |
13.29 |
2.2M |
| 2022-09-15 |
14.02 |
14.10 |
13.56 |
13.68 |
3.1M |
| 2022-09-14 |
14.09 |
14.21 |
13.95 |
13.99 |
3.0M |
| 2022-09-13 |
14.39 |
14.53 |
14.39 |
14.41 |
1.4M |
| 2022-09-09 |
14.24 |
14.46 |
14.21 |
14.39 |
1.3M |
| 2022-09-08 |
14.38 |
14.48 |
14.23 |
14.24 |
2.2M |
| 2022-09-07 |
14.83 |
14.90 |
14.40 |
14.43 |
3.7M |
| 2022-09-06 |
14.71 |
15.02 |
14.67 |
14.87 |
3.2M |
| 2022-09-05 |
14.17 |
14.72 |
14.14 |
14.67 |
2.9M |
| 2022-09-02 |
14.23 |
14.37 |
14.18 |
14.21 |
1.2M |
| 2022-09-01 |
14.32 |
14.49 |
14.16 |
14.23 |
2.2M |
| 2022-08-31 |
14.50 |
14.54 |
13.99 |
14.27 |
5.5M |
| 2022-08-30 |
14.74 |
14.93 |
14.38 |
14.50 |
3.6M |
| 2022-08-29 |
14.76 |
14.83 |
14.47 |
14.65 |
3.6M |
| 2022-08-26 |
15.14 |
15.30 |
14.81 |
14.84 |
3.3M |
| 2022-08-25 |
15.00 |
15.15 |
14.82 |
15.13 |
2.6M |
| 2022-08-24 |
15.29 |
15.35 |
14.79 |
14.93 |
3.6M |
| 2022-08-23 |
15.04 |
15.33 |
14.92 |
15.28 |
2.8M |
| 2022-08-22 |
14.68 |
15.13 |
14.50 |
15.06 |
2.9M |
| 2022-08-19 |
14.94 |
15.15 |
14.66 |
14.71 |
2.7M |
| 2022-08-18 |
15.17 |
15.17 |
14.87 |
14.99 |
3.7M |
| 2022-08-17 |
15.37 |
15.53 |
15.10 |
15.23 |
3.9M |
| 2022-08-16 |
15.30 |
15.47 |
15.15 |
15.31 |
3.0M |
| 2022-08-15 |
15.36 |
15.49 |
15.10 |
15.21 |
4.8M |
| 2022-08-12 |
14.86 |
15.83 |
14.64 |
15.51 |
10.2M |
| 2022-08-11 |
14.38 |
14.97 |
14.22 |
14.67 |
5.5M |
| 2022-08-10 |
14.14 |
14.35 |
14.04 |
14.24 |
2.3M |
| 2022-08-09 |
14.26 |
14.33 |
14.10 |
14.18 |
2.1M |
| 2022-08-08 |
14.15 |
14.27 |
14.09 |
14.27 |
2.0M |
| 2022-08-05 |
13.76 |
14.13 |
13.63 |
14.09 |
2.4M |
| 2022-08-04 |
13.67 |
13.89 |
13.62 |
13.82 |
1.3M |
| 2022-08-03 |
13.53 |
14.13 |
13.53 |
13.65 |
3.3M |
| 2022-08-02 |
13.90 |
13.90 |
13.22 |
13.59 |
4.2M |
| 2022-08-01 |
14.14 |
14.14 |
13.86 |
14.05 |
2.0M |
| 2022-07-29 |
14.27 |
14.38 |
13.95 |
13.97 |
2.7M |
| 2022-07-28 |
14.41 |
14.53 |
14.23 |
14.25 |
2.7M |
| 2022-07-27 |
14.30 |
14.40 |
14.16 |
14.38 |
1.8M |
| 2022-07-26 |
14.13 |
14.30 |
14.10 |
14.27 |
1.2M |
| 2022-07-25 |
14.49 |
14.51 |
14.09 |
14.13 |
1.7M |
| 2022-07-22 |
14.51 |
14.78 |
14.25 |
14.41 |
2.5M |
| 2022-07-21 |
14.67 |
14.81 |
14.50 |
14.51 |
2.4M |
| 2022-07-20 |
14.43 |
14.67 |
14.34 |
14.63 |
2.8M |
| 2022-07-19 |
14.04 |
14.48 |
14.01 |
14.34 |
2.6M |
| 2022-07-18 |
13.73 |
14.08 |
13.67 |
14.05 |
2.2M |
| 2022-07-15 |
14.12 |
14.12 |
13.70 |
13.73 |
3.2M |
| 2022-07-14 |
14.29 |
14.30 |
14.10 |
14.12 |
2.1M |
| 2022-07-13 |
14.10 |
14.27 |
14.05 |
14.20 |
1.6M |
| 2022-07-12 |
14.18 |
14.31 |
14.07 |
14.10 |
2.0M |
| 2022-07-11 |
14.44 |
14.51 |
14.06 |
14.22 |
3.3M |
| 2022-07-08 |
14.84 |
14.95 |
14.49 |
14.52 |
3.1M |
| 2022-07-07 |
14.55 |
14.85 |
14.55 |
14.84 |
2.2M |
| 2022-07-06 |
15.18 |
15.18 |
14.40 |
14.55 |
5.2M |
| 2022-07-05 |
15.19 |
15.29 |
14.99 |
15.18 |
3.6M |
| 2022-07-04 |
15.16 |
15.23 |
14.98 |
15.16 |
2.5M |
| 2022-07-01 |
15.14 |
15.38 |
15.10 |
15.16 |
2.5M |
| 2022-06-30 |
15.06 |
15.29 |
15.05 |
15.12 |
2.3M |
| 2022-06-29 |
15.57 |
15.58 |
15.03 |
15.06 |
4.2M |
| 2022-06-28 |
15.21 |
15.50 |
15.11 |
15.48 |
4.5M |
| 2022-06-27 |
15.17 |
15.33 |
15.08 |
15.15 |
3.8M |
| 2022-06-24 |
15.35 |
15.43 |
15.00 |
15.12 |
4.4M |
| 2022-06-23 |
15.08 |
15.35 |
14.99 |
15.33 |
3.6M |
| 2022-06-22 |
15.45 |
15.52 |
14.92 |
15.01 |
5.6M |
| 2022-06-21 |
16.15 |
16.19 |
15.35 |
15.46 |
8.1M |
| 2022-06-20 |
16.52 |
16.75 |
16.07 |
16.13 |
5.8M |
| 2022-06-17 |
16.59 |
16.93 |
16.48 |
16.65 |
3.4M |
| 2022-06-16 |
17.10 |
17.19 |
16.64 |
16.67 |
4.6M |
| 2022-06-15 |
17.25 |
17.33 |
17.02 |
17.10 |
4.2M |
| 2022-06-14 |
17.40 |
17.44 |
16.87 |
17.21 |
3.9M |
| 2022-06-13 |
16.39 |
17.55 |
16.38 |
17.40 |
9.7M |
| 2022-06-10 |
16.25 |
16.62 |
16.09 |
16.55 |
3.7M |
| 2022-06-09 |
16.54 |
16.77 |
16.21 |
16.40 |
3.7M |
| 2022-06-08 |
16.20 |
16.60 |
15.98 |
16.54 |
5.2M |
| 2022-06-07 |
16.24 |
16.37 |
16.00 |
16.21 |
3.4M |
| 2022-06-06 |
16.08 |
16.55 |
16.07 |
16.35 |
3.9M |
| 2022-06-02 |
16.19 |
16.28 |
15.91 |
16.18 |
2.5M |
| 2022-06-01 |
16.62 |
16.62 |
16.02 |
16.13 |
5.6M |
| 2022-05-31 |
16.78 |
16.78 |
16.27 |
16.62 |
4.4M |
| 2022-05-30 |
15.57 |
17.03 |
15.57 |
16.54 |
7.6M |
| 2022-05-27 |
15.51 |
15.80 |
15.48 |
15.62 |
2.4M |
| 2022-05-26 |
15.57 |
15.64 |
15.33 |
15.42 |
3.0M |
| 2022-05-25 |
15.24 |
15.56 |
15.21 |
15.44 |
2.6M |
| 2022-05-24 |
16.10 |
16.10 |
15.22 |
15.24 |
3.7M |
| 2022-05-23 |
15.70 |
16.21 |
15.47 |
16.06 |
3.1M |
| 2022-05-20 |
15.41 |
15.72 |
15.20 |
15.66 |
3.8M |
| 2022-05-19 |
15.42 |
15.55 |
15.12 |
15.38 |
5.3M |
| 2022-05-18 |
15.77 |
15.79 |
15.55 |
15.63 |
2.2M |
| 2022-05-17 |
15.76 |
15.85 |
15.57 |
15.69 |
2.6M |
| 2022-05-16 |
15.66 |
15.77 |
15.54 |
15.70 |
2.5M |
| 2022-05-13 |
15.57 |
15.63 |
15.42 |
15.56 |
1.8M |
| 2022-05-12 |
15.30 |
15.67 |
15.30 |
15.55 |
3.2M |
| 2022-05-11 |
15.63 |
16.00 |
15.34 |
15.34 |
3.8M |
| 2022-05-10 |
15.21 |
15.75 |
15.21 |
15.60 |
2.9M |
| 2022-05-09 |
15.75 |
15.75 |
15.39 |
15.47 |
2.5M |
| 2022-05-06 |
15.24 |
15.69 |
15.12 |
15.63 |
4.0M |
| 2022-05-05 |
15.31 |
15.80 |
14.79 |
15.52 |
5.7M |
| 2022-04-29 |
14.44 |
15.49 |
14.44 |
15.22 |
7.4M |
| 2022-04-28 |
14.07 |
14.96 |
14.00 |
14.43 |
9.2M |
| 2022-04-27 |
13.45 |
14.45 |
13.20 |
14.28 |
6.9M |
| 2022-04-26 |
14.50 |
14.87 |
13.55 |
13.60 |
8.7M |
| 2022-04-25 |
15.20 |
15.80 |
14.60 |
14.63 |
7.3M |
| 2022-04-22 |
15.60 |
15.68 |
15.06 |
15.51 |
6.8M |
| 2022-04-21 |
16.86 |
16.98 |
15.58 |
15.58 |
11.2M |
| 2022-04-20 |
18.21 |
18.40 |
16.82 |
16.93 |
11.3M |
| 2022-04-19 |
18.24 |
18.70 |
18.24 |
18.67 |
3.6M |
| 2022-04-18 |
17.80 |
18.45 |
17.55 |
18.33 |
3.2M |
| 2022-04-15 |
18.25 |
18.42 |
17.95 |
17.95 |
2.9M |
| 2022-04-14 |
18.31 |
18.41 |
18.00 |
18.28 |
2.4M |
| 2022-04-13 |
18.31 |
18.57 |
17.98 |
18.30 |
3.1M |
| 2022-04-12 |
18.44 |
18.63 |
18.11 |
18.49 |
3.6M |
| 2022-04-11 |
19.19 |
19.19 |
18.27 |
18.29 |
4.5M |
| 2022-04-08 |
19.68 |
19.75 |
18.86 |
19.10 |
4.5M |
| 2022-04-07 |
19.70 |
19.86 |
19.30 |
19.50 |
4.0M |
| 2022-04-06 |
19.75 |
19.99 |
19.56 |
19.90 |
3.1M |
| 2022-04-01 |
19.89 |
19.93 |
19.42 |
19.74 |
3.6M |
| 2022-03-31 |
19.80 |
20.08 |
19.70 |
20.03 |
3.8M |
| 2022-03-30 |
19.90 |
20.10 |
19.62 |
19.82 |
4.3M |
| 2022-03-29 |
19.50 |
20.15 |
19.21 |
19.90 |
6.4M |
| 2022-03-28 |
19.20 |
19.59 |
18.79 |
19.46 |
6.8M |
| 2022-03-25 |
19.72 |
19.96 |
19.26 |
19.34 |
6.0M |
| 2022-03-24 |
19.99 |
20.19 |
19.71 |
19.84 |
5.8M |
| 2022-03-23 |
19.90 |
20.28 |
19.73 |
20.28 |
5.5M |
| 2022-03-22 |
19.28 |
20.02 |
19.16 |
19.90 |
9.3M |
| 2022-03-21 |
19.20 |
19.24 |
18.66 |
19.16 |
8.5M |
| 2022-03-18 |
18.88 |
19.30 |
18.21 |
19.20 |
15.9M |
| 2022-03-17 |
17.60 |
17.95 |
17.43 |
17.58 |
5.5M |
| 2022-03-16 |
17.10 |
17.58 |
16.74 |
17.37 |
6.2M |
| 2022-03-15 |
17.52 |
17.60 |
16.79 |
16.89 |
7.1M |
| 2022-03-14 |
17.97 |
18.01 |
17.58 |
17.58 |
4.3M |
| 2022-03-11 |
17.83 |
18.10 |
17.28 |
18.01 |
6.3M |
| 2022-03-10 |
18.51 |
18.56 |
17.86 |
18.00 |
5.7M |
| 2022-03-09 |
18.25 |
18.44 |
17.20 |
18.02 |
9.9M |
| 2022-03-08 |
19.32 |
19.32 |
18.01 |
18.25 |
8.4M |
| 2022-03-07 |
19.81 |
19.96 |
18.28 |
18.80 |
13.5M |
| 2022-03-04 |
20.86 |
20.94 |
20.28 |
20.30 |
9.9M |
| 2022-03-03 |
21.04 |
21.38 |
20.69 |
20.93 |
9.2M |
| 2022-03-02 |
20.99 |
21.30 |
20.67 |
21.08 |
9.0M |
| 2022-03-01 |
21.79 |
22.38 |
20.36 |
20.99 |
20.7M |
| 2022-02-28 |
19.73 |
21.81 |
19.55 |
21.81 |
23.4M |
| 2022-02-25 |
19.98 |
20.30 |
19.81 |
19.83 |
5.9M |
| 2022-02-24 |
20.07 |
20.42 |
19.66 |
19.98 |
12.9M |
| 2022-02-23 |
19.37 |
20.10 |
19.20 |
20.00 |
9.5M |
| 2022-02-22 |
19.16 |
19.35 |
19.05 |
19.15 |
4.4M |
| 2022-02-21 |
19.35 |
19.54 |
19.13 |
19.31 |
4.3M |
| 2022-02-18 |
18.92 |
19.38 |
18.92 |
19.31 |
4.1M |
| 2022-02-17 |
19.18 |
19.37 |
19.01 |
19.09 |
5.6M |
| 2022-02-16 |
19.16 |
19.26 |
18.89 |
19.19 |
4.4M |
| 2022-02-15 |
19.00 |
19.27 |
18.66 |
19.21 |
5.1M |
| 2022-02-14 |
18.82 |
19.24 |
18.67 |
18.80 |
5.0M |
| 2022-02-11 |
19.19 |
19.28 |
18.81 |
19.00 |
6.9M |
| 2022-02-10 |
18.51 |
19.26 |
18.38 |
19.15 |
8.1M |
| 2022-02-09 |
18.69 |
18.69 |
18.31 |
18.49 |
3.6M |
| 2022-02-08 |
18.68 |
18.75 |
18.18 |
18.53 |
4.4M |
| 2022-02-07 |
18.36 |
18.77 |
18.20 |
18.57 |
5.0M |
| 2022-01-28 |
17.85 |
18.25 |
17.38 |
18.00 |
5.3M |
| 2022-01-27 |
17.98 |
18.09 |
17.58 |
17.67 |
5.3M |
| 2022-01-26 |
17.65 |
18.15 |
17.51 |
17.91 |
7.0M |
| 2022-01-25 |
18.03 |
18.64 |
17.53 |
17.57 |
9.5M |
| 2022-01-24 |
18.01 |
18.23 |
17.56 |
17.78 |
4.9M |
| 2022-01-21 |
18.21 |
18.21 |
17.47 |
17.85 |
5.5M |
| 2022-01-20 |
18.72 |
18.87 |
17.83 |
17.88 |
8.1M |
| 2022-01-19 |
19.18 |
19.37 |
18.65 |
18.71 |
7.0M |
| 2022-01-18 |
18.80 |
20.10 |
18.70 |
19.25 |
14.1M |
| 2022-01-17 |
18.79 |
19.13 |
18.60 |
18.78 |
3.9M |
| 2022-01-14 |
18.73 |
19.06 |
18.67 |
18.77 |
4.0M |
| 2022-01-13 |
19.21 |
19.35 |
18.73 |
18.76 |
4.7M |
| 2022-01-12 |
19.00 |
19.42 |
18.73 |
19.29 |
6.7M |
| 2022-01-11 |
18.79 |
19.08 |
18.71 |
18.83 |
5.8M |
| 2022-01-10 |
18.79 |
18.86 |
18.42 |
18.65 |
5.5M |
| 2022-01-07 |
18.95 |
19.30 |
18.67 |
18.83 |
8.5M |
| 2022-01-06 |
18.78 |
19.04 |
18.60 |
18.95 |
6.2M |
| 2022-01-05 |
18.62 |
18.97 |
18.47 |
18.82 |
8.1M |
| 2022-01-04 |
18.89 |
19.08 |
18.38 |
18.71 |
9.4M |