| 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 |
| 2021-12-31 |
11.00 |
11.06 |
10.97 |
11.02 |
11.2M |
| 2021-12-30 |
11.01 |
11.07 |
10.93 |
10.97 |
13.8M |
| 2021-12-29 |
11.01 |
11.04 |
10.93 |
11.03 |
12.0M |
| 2021-12-28 |
10.95 |
11.04 |
10.92 |
11.02 |
15.1M |
| 2021-12-27 |
10.88 |
10.99 |
10.82 |
10.95 |
13.6M |
| 2021-12-24 |
10.95 |
11.00 |
10.81 |
10.86 |
14.0M |
| 2021-12-23 |
10.83 |
11.01 |
10.79 |
10.96 |
20.4M |
| 2021-12-22 |
10.86 |
10.91 |
10.76 |
10.81 |
16.1M |
| 2021-12-21 |
10.81 |
10.87 |
10.78 |
10.86 |
14.8M |
| 2021-12-20 |
10.80 |
10.86 |
10.76 |
10.81 |
16.0M |
| 2021-12-17 |
10.89 |
10.92 |
10.80 |
10.80 |
16.7M |
| 2021-12-16 |
10.83 |
10.92 |
10.83 |
10.89 |
13.2M |
| 2021-12-15 |
10.93 |
10.98 |
10.81 |
10.83 |
20.1M |
| 2021-12-14 |
11.07 |
11.08 |
10.93 |
10.93 |
15.9M |
| 2021-12-13 |
10.95 |
11.15 |
10.95 |
11.11 |
17.4M |
| 2021-12-10 |
11.20 |
11.25 |
10.85 |
10.85 |
46.2M |
| 2021-12-09 |
11.28 |
11.39 |
11.20 |
11.24 |
26.5M |
| 2021-12-08 |
11.20 |
11.35 |
11.15 |
11.31 |
20.6M |
| 2021-12-07 |
11.09 |
11.19 |
11.05 |
11.15 |
10.0M |
| 2021-12-06 |
11.20 |
11.20 |
11.02 |
11.06 |
13.1M |
| 2021-12-03 |
11.35 |
11.35 |
11.20 |
11.27 |
12.9M |
| 2021-12-02 |
11.13 |
11.34 |
11.07 |
11.28 |
24.5M |
| 2021-12-01 |
11.01 |
11.15 |
10.94 |
11.11 |
14.3M |
| 2021-11-30 |
10.80 |
11.04 |
10.80 |
11.04 |
15.5M |
| 2021-11-29 |
10.80 |
10.92 |
10.75 |
10.80 |
17.1M |
| 2021-11-26 |
11.00 |
11.05 |
10.97 |
11.01 |
9.9M |
| 2021-11-25 |
11.03 |
11.04 |
10.94 |
11.00 |
16.9M |
| 2021-11-24 |
11.09 |
11.10 |
11.02 |
11.04 |
10.6M |
| 2021-11-23 |
11.06 |
11.17 |
10.99 |
11.12 |
21.8M |
| 2021-11-22 |
11.15 |
11.23 |
11.06 |
11.06 |
21.9M |
| 2021-11-19 |
11.07 |
11.18 |
11.00 |
11.16 |
16.3M |
| 2021-11-18 |
11.18 |
11.18 |
11.02 |
11.07 |
15.3M |
| 2021-11-17 |
11.19 |
11.21 |
11.11 |
11.14 |
13.6M |
| 2021-11-16 |
11.38 |
11.42 |
11.16 |
11.19 |
18.0M |
| 2021-11-15 |
11.46 |
11.50 |
11.31 |
11.41 |
13.1M |
| 2021-11-12 |
11.36 |
11.40 |
11.26 |
11.38 |
11.9M |
| 2021-11-11 |
11.42 |
11.47 |
11.34 |
11.36 |
13.5M |
| 2021-11-10 |
11.59 |
11.67 |
11.38 |
11.44 |
12.2M |
| 2021-11-09 |
11.41 |
11.74 |
11.41 |
11.56 |
12.7M |
| 2021-11-08 |
11.65 |
11.73 |
11.42 |
11.44 |
13.3M |
| 2021-11-05 |
11.28 |
11.66 |
11.26 |
11.48 |
18.2M |
| 2021-11-04 |
11.07 |
11.53 |
11.03 |
11.33 |
17.3M |
| 2021-11-03 |
11.01 |
11.20 |
10.96 |
11.12 |
10.5M |
| 2021-11-02 |
11.30 |
11.31 |
10.93 |
11.02 |
25.4M |
| 2021-11-01 |
11.33 |
11.38 |
11.25 |
11.30 |
13.7M |
| 2021-10-29 |
11.47 |
11.50 |
11.28 |
11.34 |
19.2M |
| 2021-10-28 |
11.72 |
11.75 |
11.31 |
11.47 |
15.3M |
| 2021-10-27 |
11.89 |
11.89 |
11.71 |
11.76 |
15.7M |
| 2021-10-26 |
11.74 |
11.95 |
11.63 |
11.80 |
16.5M |
| 2021-10-25 |
11.66 |
11.76 |
11.53 |
11.72 |
11.0M |
| 2021-10-22 |
11.55 |
11.70 |
11.52 |
11.60 |
14.2M |
| 2021-10-21 |
11.84 |
11.85 |
11.50 |
11.50 |
18.2M |
| 2021-10-20 |
11.62 |
11.84 |
11.55 |
11.80 |
21.0M |
| 2021-10-19 |
11.44 |
11.61 |
11.40 |
11.56 |
10.5M |
| 2021-10-18 |
11.53 |
11.62 |
11.45 |
11.46 |
9.4M |
| 2021-10-15 |
11.46 |
11.52 |
11.39 |
11.52 |
15.2M |
| 2021-10-14 |
11.59 |
11.59 |
11.41 |
11.45 |
12.1M |
| 2021-10-13 |
11.61 |
11.74 |
11.45 |
11.53 |
13.7M |
| 2021-10-12 |
11.65 |
11.66 |
11.52 |
11.62 |
10.0M |
| 2021-10-11 |
11.40 |
11.78 |
11.39 |
11.60 |
13.2M |
| 2021-10-08 |
11.45 |
11.51 |
11.39 |
11.50 |
8.8M |
| 2021-09-30 |
11.42 |
11.45 |
11.31 |
11.33 |
9.1M |
| 2021-09-29 |
11.46 |
11.48 |
11.36 |
11.40 |
10.8M |
| 2021-09-28 |
11.45 |
11.50 |
11.36 |
11.50 |
8.9M |
| 2021-09-27 |
11.35 |
11.45 |
11.27 |
11.45 |
11.4M |
| 2021-09-24 |
11.41 |
11.46 |
11.33 |
11.35 |
10.7M |
| 2021-09-23 |
11.59 |
11.62 |
11.43 |
11.44 |
14.2M |
| 2021-09-22 |
11.31 |
11.54 |
11.26 |
11.54 |
12.8M |
| 2021-09-17 |
11.26 |
11.36 |
11.25 |
11.36 |
12.9M |
| 2021-09-16 |
11.38 |
11.48 |
11.26 |
11.31 |
19.1M |
| 2021-09-15 |
11.45 |
11.56 |
11.29 |
11.39 |
27.1M |
| 2021-09-14 |
11.67 |
11.76 |
11.43 |
11.47 |
31.5M |
| 2021-09-13 |
12.15 |
12.15 |
11.69 |
11.73 |
30.8M |
| 2021-09-10 |
12.25 |
12.27 |
12.03 |
12.04 |
19.5M |
| 2021-09-09 |
12.09 |
12.20 |
12.01 |
12.17 |
20.1M |
| 2021-09-08 |
12.38 |
12.38 |
11.97 |
12.06 |
41.9M |
| 2021-09-07 |
12.37 |
12.45 |
12.25 |
12.30 |
25.5M |
| 2021-09-06 |
12.37 |
12.65 |
12.30 |
12.37 |
22.1M |
| 2021-09-03 |
12.90 |
12.94 |
12.43 |
12.48 |
20.7M |
| 2021-09-02 |
12.52 |
12.70 |
12.37 |
12.69 |
23.5M |
| 2021-09-01 |
12.29 |
12.58 |
12.18 |
12.53 |
25.0M |
| 2021-08-31 |
12.46 |
12.46 |
12.25 |
12.30 |
17.2M |
| 2021-08-30 |
12.42 |
12.60 |
12.25 |
12.46 |
21.8M |
| 2021-08-27 |
12.35 |
12.79 |
12.27 |
12.60 |
33.1M |
| 2021-08-26 |
12.51 |
12.57 |
12.15 |
12.30 |
27.9M |
| 2021-08-25 |
12.72 |
12.72 |
12.39 |
12.44 |
40.5M |
| 2021-08-24 |
11.64 |
12.80 |
11.61 |
12.80 |
57.2M |
| 2021-08-23 |
11.59 |
11.68 |
11.53 |
11.64 |
9.6M |
| 2021-08-20 |
11.78 |
11.78 |
11.39 |
11.55 |
13.0M |
| 2021-08-19 |
12.06 |
12.09 |
11.77 |
11.79 |
13.7M |
| 2021-08-18 |
11.93 |
12.10 |
11.86 |
12.04 |
12.4M |
| 2021-08-17 |
12.24 |
12.44 |
11.91 |
11.96 |
18.5M |
| 2021-08-16 |
12.20 |
12.33 |
12.10 |
12.21 |
12.4M |
| 2021-08-13 |
12.33 |
12.33 |
12.03 |
12.25 |
19.9M |
| 2021-08-12 |
12.09 |
12.46 |
11.96 |
12.34 |
35.8M |
| 2021-08-11 |
11.59 |
12.06 |
11.57 |
12.02 |
29.2M |
| 2021-08-10 |
11.44 |
11.61 |
11.40 |
11.58 |
16.9M |
| 2021-08-09 |
11.35 |
11.46 |
11.18 |
11.40 |
17.4M |
| 2021-08-06 |
11.46 |
11.55 |
11.30 |
11.34 |
13.0M |
| 2021-08-05 |
11.61 |
11.67 |
11.35 |
11.42 |
19.4M |
| 2021-08-04 |
11.53 |
11.83 |
11.51 |
11.61 |
18.6M |
| 2021-08-03 |
11.69 |
11.84 |
11.61 |
11.66 |
15.2M |
| 2021-08-02 |
11.59 |
11.80 |
11.36 |
11.76 |
18.5M |
| 2021-07-30 |
11.58 |
11.64 |
11.30 |
11.35 |
13.2M |
| 2021-07-29 |
11.85 |
11.88 |
11.65 |
11.68 |
8.6M |
| 2021-07-28 |
11.69 |
11.98 |
11.62 |
11.78 |
13.6M |
| 2021-07-27 |
11.45 |
11.90 |
11.45 |
11.62 |
13.9M |
| 2021-07-26 |
11.95 |
11.98 |
11.48 |
11.48 |
19.2M |
| 2021-07-23 |
12.28 |
12.29 |
11.96 |
12.01 |
11.9M |
| 2021-07-22 |
12.09 |
12.23 |
12.00 |
12.21 |
10.8M |
| 2021-07-21 |
11.98 |
12.19 |
11.97 |
12.09 |
11.2M |
| 2021-07-20 |
11.95 |
12.08 |
11.94 |
12.08 |
8.9M |
| 2021-07-19 |
12.17 |
12.26 |
12.01 |
12.08 |
13.1M |
| 2021-07-16 |
12.21 |
12.29 |
12.05 |
12.16 |
11.2M |
| 2021-07-15 |
12.39 |
12.42 |
12.09 |
12.21 |
12.0M |
| 2021-07-14 |
12.55 |
12.55 |
12.30 |
12.38 |
15.4M |
| 2021-07-13 |
12.55 |
12.65 |
12.48 |
12.55 |
14.4M |
| 2021-07-12 |
12.92 |
12.98 |
12.50 |
12.57 |
28.6M |
| 2021-07-09 |
12.81 |
12.87 |
12.62 |
12.81 |
17.8M |
| 2021-07-08 |
13.18 |
13.19 |
12.75 |
12.80 |
17.4M |
| 2021-07-07 |
12.90 |
13.15 |
12.80 |
13.07 |
16.6M |
| 2021-07-06 |
12.59 |
12.95 |
12.56 |
12.90 |
22.7M |
| 2021-07-05 |
12.47 |
12.60 |
12.41 |
12.52 |
6.1M |
| 2021-07-02 |
12.54 |
12.66 |
12.44 |
12.47 |
8.4M |
| 2021-07-01 |
12.54 |
12.59 |
12.46 |
12.55 |
7.8M |
| 2021-06-30 |
12.60 |
12.69 |
12.46 |
12.49 |
10.2M |
| 2021-06-29 |
12.79 |
12.82 |
12.60 |
12.61 |
12.7M |
| 2021-06-28 |
12.79 |
13.05 |
12.69 |
12.79 |
12.4M |
| 2021-06-25 |
12.67 |
12.77 |
12.60 |
12.74 |
9.4M |
| 2021-06-24 |
12.79 |
12.84 |
12.59 |
12.68 |
14.6M |
| 2021-06-23 |
12.65 |
13.20 |
12.64 |
12.86 |
18.5M |
| 2021-06-22 |
12.71 |
12.82 |
12.56 |
12.65 |
14.2M |
| 2021-06-21 |
12.82 |
12.82 |
12.63 |
12.72 |
11.5M |
| 2021-06-18 |
12.74 |
12.88 |
12.65 |
12.87 |
10.2M |
| 2021-06-17 |
12.67 |
12.82 |
12.65 |
12.74 |
8.7M |
| 2021-06-16 |
12.69 |
12.88 |
12.56 |
12.67 |
13.8M |
| 2021-06-15 |
13.18 |
13.18 |
12.62 |
12.69 |
25.0M |
| 2021-06-11 |
13.45 |
13.48 |
13.08 |
13.11 |
27.3M |
| 2021-06-10 |
13.12 |
13.50 |
13.12 |
13.40 |
23.7M |
| 2021-06-09 |
13.40 |
13.44 |
13.12 |
13.19 |
12.7M |
| 2021-06-08 |
13.48 |
13.48 |
13.25 |
13.39 |
13.5M |
| 2021-06-07 |
13.36 |
13.58 |
13.20 |
13.29 |
15.9M |
| 2021-06-04 |
13.07 |
13.55 |
13.03 |
13.36 |
27.7M |
| 2021-06-03 |
13.00 |
13.10 |
12.90 |
12.97 |
12.9M |
| 2021-06-02 |
13.18 |
13.22 |
13.00 |
13.04 |
15.8M |
| 2021-06-01 |
13.26 |
13.26 |
13.08 |
13.18 |
17.1M |
| 2021-05-31 |
13.26 |
13.44 |
13.18 |
13.28 |
16.5M |
| 2021-05-28 |
13.61 |
13.61 |
13.36 |
13.39 |
12.3M |
| 2021-05-27 |
13.40 |
13.76 |
13.30 |
13.61 |
16.8M |
| 2021-05-26 |
13.42 |
14.38 |
13.42 |
13.60 |
24.2M |
| 2021-05-25 |
13.15 |
13.24 |
13.02 |
13.24 |
10.8M |
| 2021-05-24 |
13.06 |
13.18 |
13.01 |
13.09 |
8.7M |
| 2021-05-21 |
13.50 |
13.50 |
13.04 |
13.06 |
15.4M |
| 2021-05-20 |
14.08 |
14.24 |
13.85 |
13.96 |
16.2M |
| 2021-05-19 |
14.10 |
14.43 |
13.98 |
14.24 |
12.1M |
| 2021-05-18 |
13.82 |
14.15 |
13.72 |
14.06 |
10.3M |
| 2021-05-17 |
14.07 |
14.24 |
13.78 |
13.91 |
16.6M |
| 2021-05-14 |
13.60 |
13.90 |
13.50 |
13.90 |
12.5M |
| 2021-05-13 |
13.46 |
13.70 |
13.28 |
13.52 |
9.5M |
| 2021-05-12 |
13.34 |
13.86 |
13.26 |
13.47 |
13.9M |
| 2021-05-11 |
13.51 |
13.56 |
13.15 |
13.34 |
10.8M |
| 2021-05-10 |
13.28 |
13.63 |
13.28 |
13.51 |
11.1M |
| 2021-05-07 |
13.29 |
13.57 |
13.02 |
13.28 |
12.6M |
| 2021-05-06 |
13.59 |
13.66 |
13.14 |
13.22 |
14.0M |
| 2021-04-30 |
13.55 |
13.68 |
13.45 |
13.61 |
6.7M |
| 2021-04-29 |
13.85 |
13.85 |
13.45 |
13.53 |
13.8M |
| 2021-04-28 |
13.95 |
13.95 |
13.31 |
13.73 |
16.5M |
| 2021-04-27 |
14.47 |
14.49 |
14.01 |
14.08 |
8.9M |
| 2021-04-26 |
14.25 |
14.65 |
14.22 |
14.41 |
14.1M |
| 2021-04-23 |
14.25 |
14.30 |
14.01 |
14.24 |
18.4M |
| 2021-04-22 |
14.36 |
14.55 |
14.16 |
14.22 |
14.1M |
| 2021-04-21 |
14.61 |
14.69 |
14.30 |
14.36 |
14.9M |
| 2021-04-20 |
14.99 |
15.26 |
14.65 |
14.79 |
18.3M |
| 2021-04-19 |
14.90 |
15.19 |
14.73 |
15.03 |
19.0M |
| 2021-04-16 |
14.50 |
14.79 |
14.45 |
14.70 |
12.5M |
| 2021-04-15 |
14.50 |
14.62 |
14.36 |
14.54 |
10.7M |
| 2021-04-14 |
14.29 |
14.56 |
14.19 |
14.50 |
11.7M |
| 2021-04-13 |
14.06 |
14.28 |
14.01 |
14.19 |
7.5M |
| 2021-04-12 |
14.17 |
14.30 |
14.02 |
14.10 |
10.5M |
| 2021-04-09 |
14.29 |
14.41 |
14.10 |
14.17 |
7.5M |
| 2021-04-08 |
14.44 |
14.45 |
14.18 |
14.25 |
15.4M |
| 2021-04-07 |
14.56 |
14.68 |
14.33 |
14.50 |
10.5M |
| 2021-04-06 |
14.43 |
14.79 |
14.27 |
14.58 |
15.3M |
| 2021-04-02 |
14.32 |
14.47 |
14.18 |
14.28 |
11.0M |
| 2021-04-01 |
14.35 |
14.95 |
14.27 |
14.33 |
15.5M |
| 2021-03-31 |
14.78 |
15.05 |
14.15 |
14.35 |
17.9M |
| 2021-03-30 |
14.60 |
15.02 |
14.32 |
14.78 |
16.4M |
| 2021-03-29 |
14.30 |
14.70 |
14.05 |
14.65 |
13.4M |
| 2021-03-26 |
14.03 |
14.35 |
14.00 |
14.26 |
11.7M |
| 2021-03-25 |
14.04 |
14.34 |
13.89 |
14.03 |
9.5M |
| 2021-03-24 |
14.41 |
14.51 |
13.91 |
14.05 |
19.6M |
| 2021-03-23 |
14.75 |
14.83 |
14.31 |
14.51 |
14.4M |
| 2021-03-22 |
14.75 |
14.97 |
14.56 |
14.83 |
13.9M |
| 2021-03-19 |
15.06 |
15.06 |
14.77 |
14.92 |
8.8M |
| 2021-03-18 |
15.42 |
15.55 |
14.97 |
15.08 |
14.9M |
| 2021-03-17 |
15.29 |
15.61 |
15.02 |
15.46 |
13.3M |
| 2021-03-16 |
15.34 |
15.54 |
15.20 |
15.42 |
8.9M |
| 2021-03-15 |
15.89 |
15.89 |
15.25 |
15.33 |
12.7M |
| 2021-03-12 |
16.00 |
16.05 |
15.70 |
15.94 |
11.7M |
| 2021-03-11 |
15.51 |
16.35 |
15.33 |
16.09 |
18.5M |
| 2021-03-10 |
16.40 |
16.55 |
15.40 |
15.49 |
23.7M |
| 2021-03-09 |
16.90 |
17.12 |
16.00 |
16.14 |
27.3M |
| 2021-03-08 |
16.52 |
17.35 |
16.36 |
16.89 |
28.9M |
| 2021-03-05 |
15.70 |
17.29 |
15.52 |
16.82 |
32.8M |
| 2021-03-04 |
16.02 |
16.65 |
15.84 |
15.97 |
35.9M |
| 2021-03-03 |
15.70 |
15.95 |
15.28 |
15.85 |
18.3M |
| 2021-03-02 |
15.89 |
16.03 |
15.47 |
15.71 |
20.2M |
| 2021-03-01 |
15.05 |
16.40 |
14.81 |
15.94 |
39.9M |
| 2021-02-26 |
15.00 |
15.32 |
14.70 |
15.18 |
25.1M |
| 2021-02-25 |
15.80 |
16.09 |
15.19 |
15.23 |
31.4M |
| 2021-02-24 |
15.86 |
16.25 |
15.46 |
15.81 |
58.0M |
| 2021-02-23 |
16.28 |
16.46 |
15.56 |
15.88 |
58.8M |
| 2021-02-22 |
17.90 |
17.90 |
16.35 |
16.61 |
74.0M |
| 2021-02-19 |
16.00 |
17.25 |
15.40 |
17.25 |
73.0M |
| 2021-02-18 |
15.00 |
15.68 |
14.96 |
15.68 |
47.6M |
| 2021-02-10 |
13.70 |
14.25 |
13.70 |
14.25 |
44.1M |
| 2021-02-09 |
12.80 |
13.26 |
12.62 |
12.95 |
29.7M |
| 2021-02-08 |
12.50 |
12.86 |
12.35 |
12.65 |
16.9M |
| 2021-02-05 |
13.13 |
13.23 |
12.61 |
12.64 |
19.7M |
| 2021-02-04 |
13.45 |
13.50 |
12.79 |
13.12 |
26.7M |
| 2021-02-03 |
14.25 |
14.35 |
13.45 |
13.45 |
35.4M |
| 2021-02-02 |
13.69 |
14.91 |
13.63 |
14.41 |
46.9M |
| 2021-02-01 |
13.70 |
13.84 |
13.01 |
13.55 |
25.6M |
| 2021-01-29 |
14.52 |
14.64 |
13.82 |
13.94 |
22.8M |
| 2021-01-28 |
14.01 |
14.67 |
13.85 |
14.50 |
22.8M |
| 2021-01-27 |
13.80 |
14.25 |
13.78 |
14.09 |
12.2M |
| 2021-01-26 |
14.33 |
14.33 |
13.75 |
13.88 |
18.0M |
| 2021-01-25 |
14.23 |
14.42 |
14.00 |
14.34 |
20.8M |
| 2021-01-22 |
14.42 |
14.53 |
14.03 |
14.23 |
24.7M |
| 2021-01-21 |
14.59 |
14.59 |
14.20 |
14.40 |
21.1M |
| 2021-01-20 |
14.42 |
14.64 |
14.31 |
14.61 |
13.7M |
| 2021-01-19 |
14.53 |
14.59 |
14.31 |
14.43 |
12.0M |
| 2021-01-18 |
14.45 |
14.64 |
14.27 |
14.57 |
10.9M |
| 2021-01-15 |
14.65 |
14.70 |
14.17 |
14.45 |
20.3M |
| 2021-01-14 |
14.49 |
15.00 |
14.09 |
14.65 |
23.3M |
| 2021-01-13 |
14.89 |
15.25 |
14.29 |
14.47 |
28.6M |
| 2021-01-12 |
14.55 |
14.81 |
14.50 |
14.72 |
22.6M |
| 2021-01-11 |
15.00 |
15.12 |
14.50 |
14.54 |
24.7M |
| 2021-01-08 |
15.07 |
15.22 |
14.76 |
14.98 |
21.6M |
| 2021-01-07 |
15.43 |
15.45 |
14.84 |
15.08 |
26.2M |
| 2021-01-06 |
15.33 |
15.52 |
15.09 |
15.41 |
21.0M |
| 2021-01-05 |
16.32 |
16.39 |
15.10 |
15.41 |
46.9M |
| 2021-01-04 |
16.77 |
16.84 |
16.30 |
16.40 |
24.3M |