最后更新: 2025-09-30
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 8.41 8.58 8.27 8.43 4.5M
2021-12-30 8.17 8.49 8.17 8.38 6.0M
2021-12-29 8.30 8.33 8.11 8.17 6.3M
2021-12-28 8.21 8.45 8.12 8.36 5.3M
2021-12-27 8.27 8.28 8.11 8.20 3.8M
2021-12-24 8.33 8.39 8.23 8.26 4.5M
2021-12-23 8.60 8.60 8.31 8.33 5.3M
2021-12-22 8.63 8.64 8.50 8.52 3.6M
2021-12-21 8.31 8.59 8.28 8.57 6.7M
2021-12-20 8.39 8.47 8.24 8.30 3.3M
2021-12-17 8.60 8.60 8.40 8.41 2.8M
2021-12-16 8.50 8.58 8.38 8.52 2.9M
2021-12-15 8.46 8.53 8.42 8.47 3.6M
2021-12-14 8.20 8.49 8.17 8.43 4.3M
2021-12-13 8.28 8.30 8.15 8.22 4.9M
2021-12-10 8.43 8.45 8.27 8.31 4.0M
2021-12-09 8.40 8.47 8.30 8.41 2.5M
2021-12-08 8.37 8.42 8.31 8.39 1.7M
2021-12-07 8.31 8.37 8.25 8.37 2.1M
2021-12-06 8.64 8.64 8.25 8.30 5.4M
2021-12-03 8.48 8.71 8.47 8.65 3.0M
2021-12-02 8.68 8.76 8.50 8.51 3.7M
2021-12-01 8.41 8.84 8.35 8.68 6.7M
2021-11-30 8.21 8.55 8.16 8.41 4.5M
2021-11-29 8.01 8.23 8.00 8.17 2.0M
2021-11-26 8.33 8.36 8.12 8.14 3.3M
2021-11-25 8.36 8.48 8.29 8.38 2.3M
2021-11-24 8.36 8.38 8.23 8.26 2.0M
2021-11-23 8.31 8.43 8.27 8.34 2.1M
2021-11-22 8.39 8.39 8.28 8.31 2.2M
2021-11-19 8.38 8.44 8.26 8.38 1.8M
2021-11-18 8.53 8.56 8.32 8.33 2.4M
2021-11-17 8.52 8.60 8.44 8.51 1.7M
2021-11-16 8.56 8.64 8.44 8.47 2.2M
2021-11-15 8.45 8.60 8.41 8.55 2.8M
2021-11-12 8.47 8.50 8.39 8.45 1.3M
2021-11-11 8.32 8.53 8.26 8.44 2.3M
2021-11-10 8.38 8.38 8.20 8.29 1.9M
2021-11-09 8.40 8.43 8.30 8.35 1.4M
2021-11-08 8.28 8.38 8.10 8.32 1.4M
2021-11-05 8.31 8.42 8.23 8.28 2.3M
2021-11-04 8.18 8.32 8.15 8.31 1.8M
2021-11-03 8.06 8.20 8.06 8.17 1.5M
2021-11-02 8.17 8.22 7.96 8.06 2.2M
2021-11-01 8.13 8.24 8.00 8.16 2.0M
2021-10-29 7.81 8.23 7.77 8.17 3.5M
2021-10-28 8.02 8.08 7.73 7.81 2.8M
2021-10-27 8.50 8.51 7.80 8.02 4.8M
2021-10-26 8.46 8.60 8.41 8.53 1.7M
2021-10-25 8.60 8.60 8.37 8.45 2.2M
2021-10-22 8.74 8.81 8.57 8.60 3.0M
2021-10-21 8.85 8.88 8.80 8.80 2.0M
2021-10-20 8.90 8.99 8.80 8.85 3.1M
2021-10-19 9.10 9.10 8.92 8.94 3.0M
2021-10-18 9.10 9.18 8.92 9.00 3.1M
2021-10-15 9.59 9.66 9.21 9.22 2.8M
2021-10-14 9.31 9.36 9.12 9.24 1.7M
2021-10-13 9.36 9.40 9.23 9.33 1.4M
2021-10-12 9.69 9.69 9.29 9.37 1.7M
2021-10-11 9.65 9.76 9.56 9.68 2.0M
2021-10-08 9.39 9.75 9.39 9.72 3.1M
2021-09-30 9.41 9.42 9.21 9.36 1.7M
2021-09-29 9.46 9.46 9.18 9.25 1.5M
2021-09-28 9.20 9.51 9.20 9.46 1.5M
2021-09-27 9.88 9.92 9.27 9.32 4.7M
2021-09-24 9.92 10.10 9.85 9.88 3.1M
2021-09-23 10.00 10.13 9.85 9.92 4.5M
2021-09-22 9.61 10.08 9.55 9.95 4.8M
2021-09-17 9.77 9.79 9.55 9.63 3.2M
2021-09-16 9.80 10.03 9.76 9.78 2.5M
2021-09-15 9.82 9.90 9.66 9.80 2.2M
2021-09-14 9.90 10.00 9.81 9.83 3.6M
2021-09-13 10.05 10.05 9.90 9.93 2.4M
2021-09-10 9.96 10.09 9.77 10.05 4.6M
2021-09-09 10.08 10.31 9.96 9.98 5.0M
2021-09-08 9.98 10.15 9.94 10.11 3.8M
2021-09-07 9.95 10.11 9.90 10.03 4.7M
2021-09-06 9.92 10.13 9.89 10.04 4.1M
2021-09-03 9.89 10.05 9.82 9.90 3.1M
2021-09-02 9.79 10.16 9.60 9.95 4.2M
2021-09-01 9.70 9.98 9.66 9.79 3.3M
2021-08-31 9.58 9.79 9.42 9.72 4.7M
2021-08-30 10.04 10.04 9.59 9.65 6.4M
2021-08-27 9.96 10.39 9.77 10.09 5.4M
2021-08-26 10.00 10.10 9.91 9.96 3.4M
2021-08-25 10.33 10.34 9.95 10.03 5.0M
2021-08-24 10.22 10.33 10.02 10.33 3.9M
2021-08-23 10.49 10.55 10.14 10.20 7.5M
2021-08-20 10.42 10.64 10.36 10.49 6.2M
2021-08-19 10.43 10.80 10.42 10.52 10.1M
2021-08-18 9.82 10.74 9.82 10.63 19.9M
2021-08-17 9.94 10.04 9.72 9.88 6.7M
2021-08-16 9.57 10.02 9.46 10.00 10.9M
2021-08-13 9.80 9.80 9.50 9.55 8.4M
2021-08-12 9.92 10.09 9.75 9.76 9.8M
2021-08-11 10.17 10.39 9.90 10.00 14.7M
2021-08-10 9.20 10.18 9.20 10.18 10.8M
2021-08-09 9.14 9.29 9.10 9.25 3.4M
2021-08-06 9.02 9.32 8.89 9.16 4.8M
2021-08-05 9.15 9.15 8.97 9.00 3.8M
2021-08-04 9.16 9.19 9.03 9.12 3.5M
2021-08-03 9.23 9.34 9.13 9.16 4.7M
2021-08-02 9.14 9.36 9.12 9.23 5.0M
2021-07-30 9.16 9.33 8.94 9.16 7.5M
2021-07-29 9.59 9.63 9.24 9.53 10.6M
2021-07-28 9.95 10.42 9.16 9.76 15.7M
2021-07-27 8.95 9.75 8.87 9.75 13.4M
2021-07-26 9.23 9.23 8.75 8.86 7.4M
2021-07-23 9.76 9.87 9.08 9.23 13.2M
2021-07-22 10.40 10.44 9.47 9.82 12.9M
2021-07-21 10.50 10.66 10.36 10.39 4.1M
2021-07-20 10.45 10.59 10.34 10.50 2.6M
2021-07-19 10.85 10.85 10.32 10.40 5.3M
2021-07-16 10.41 10.85 10.41 10.73 4.3M
2021-07-15 10.59 10.62 10.30 10.52 4.5M
2021-07-14 10.84 10.85 10.60 10.62 5.9M
2021-07-13 11.07 11.07 10.86 10.89 4.6M
2021-07-12 11.18 11.18 11.00 11.06 4.8M
2021-07-09 11.00 11.17 10.90 11.03 3.6M
2021-07-08 11.28 11.35 10.95 11.06 7.2M
2021-07-07 10.78 11.38 10.71 11.33 8.5M
2021-07-06 10.96 10.96 10.64 10.87 6.5M
2021-07-05 10.90 11.10 10.90 11.02 4.6M
2021-07-02 11.01 11.28 10.69 10.93 7.8M
2021-07-01 12.29 12.30 11.06 11.15 13.6M
2021-06-30 12.32 12.44 11.88 12.29 8.1M
2021-06-29 13.01 13.49 12.18 12.32 12.2M
2021-06-28 12.86 12.92 12.36 12.75 8.1M
2021-06-25 12.50 12.78 12.31 12.64 13.0M
2021-06-24 12.17 13.50 12.12 12.82 22.0M
2021-06-23 12.04 12.33 11.89 12.27 9.9M
2021-06-22 12.70 12.88 12.10 12.13 21.6M
2021-06-21 11.30 12.39 11.30 12.39 17.4M
2021-06-18 11.25 11.48 11.12 11.26 3.9M
2021-06-17 10.95 11.24 10.94 11.24 3.5M
2021-06-16 11.21 11.31 10.90 11.00 4.4M
2021-06-15 11.49 11.56 11.12 11.15 3.9M
2021-06-11 11.72 11.81 11.37 11.40 6.4M
2021-06-10 11.46 11.85 11.40 11.74 5.5M
2021-06-09 11.43 11.53 11.37 11.51 2.6M
2021-06-08 11.49 11.59 11.40 11.44 4.0M
2021-06-07 11.13 11.68 11.06 11.59 8.0M
2021-06-04 10.99 11.16 10.96 11.02 2.8M
2021-06-03 11.15 11.25 11.03 11.06 3.3M
2021-06-02 11.53 11.56 11.10 11.10 5.5M
2021-06-01 11.30 11.50 11.07 11.48 5.9M
2021-05-31 11.07 11.25 10.89 11.21 4.6M
2021-05-28 11.45 11.52 11.00 11.02 8.4M
2021-05-27 11.55 11.69 11.35 11.46 4.3M
2021-05-26 11.48 11.97 11.38 11.62 6.0M
2021-05-25 11.46 11.57 11.30 11.49 4.1M
2021-05-24 11.31 11.59 11.20 11.46 3.6M
2021-05-21 11.48 11.55 11.20 11.35 4.5M
2021-05-20 11.68 12.03 11.46 11.50 7.7M
2021-05-19 11.66 12.75 11.66 12.00 10.7M
2021-05-18 12.09 12.11 11.54 11.75 8.8M
2021-05-17 12.60 12.96 12.05 12.12 10.1M
2021-05-14 12.35 12.96 12.20 12.44 9.2M
2021-05-13 12.71 12.96 12.30 12.40 9.6M
2021-05-12 13.05 13.05 12.56 12.69 6.9M
2021-05-11 13.36 13.45 12.66 12.89 11.4M
2021-05-10 13.15 13.77 12.95 13.53 14.4M
2021-05-07 13.50 14.25 13.01 13.17 21.6M
2021-05-06 12.40 13.18 12.31 13.18 11.5M
2021-04-30 10.90 11.98 10.90 11.98 12.3M
2021-04-29 10.82 11.19 10.52 10.89 6.1M
2021-04-28 10.42 10.95 10.31 10.81 6.7M
2021-04-27 10.92 10.92 10.40 10.45 5.6M
2021-04-26 11.00 11.17 10.81 10.86 7.0M
2021-04-23 11.36 11.41 11.00 11.02 5.4M
2021-04-22 11.62 11.70 11.30 11.35 5.4M
2021-04-21 11.94 11.95 11.55 11.62 5.3M
2021-04-20 12.27 12.37 11.91 11.96 5.8M
2021-04-19 12.22 12.48 12.06 12.31 3.4M
2021-04-16 11.90 12.28 11.81 12.19 4.7M
2021-04-15 11.93 12.10 11.64 11.85 4.1M
2021-04-14 12.33 12.40 11.94 12.06 4.1M
2021-04-13 12.02 12.48 12.02 12.18 5.0M
2021-04-12 12.58 12.78 11.89 12.03 7.2M
2021-04-09 12.75 13.23 12.62 12.66 6.5M
2021-04-08 12.61 13.01 12.39 12.89 10.3M
2021-04-07 12.70 12.91 12.51 12.68 5.8M
2021-04-06 12.97 13.08 12.57 12.63 6.1M
2021-04-02 12.73 13.23 12.54 12.97 9.0M
2021-04-01 12.26 12.75 11.95 12.63 9.4M
2021-03-31 12.24 12.87 12.20 12.24 14.4M
2021-03-30 14.60 14.60 13.16 13.16 12.3M
2021-03-29 14.89 14.99 14.20 14.62 6.0M
2021-03-26 15.75 15.75 15.00 15.05 8.0M
2021-03-25 15.44 15.85 14.83 15.85 9.2M
2021-03-24 15.05 15.61 14.91 15.50 11.1M
2021-03-23 14.52 15.75 14.20 15.14 11.2M
2021-03-22 14.80 14.82 14.26 14.45 5.0M
2021-03-19 14.86 15.16 13.80 14.65 11.1M
2021-03-18 15.30 15.48 14.99 15.11 5.1M
2021-03-17 15.49 16.20 15.35 15.39 7.8M
2021-03-16 15.76 16.09 15.45 15.49 4.5M
2021-03-15 15.62 15.89 15.25 15.85 4.5M
2021-03-12 15.70 16.27 15.48 15.75 7.9M
2021-03-11 15.13 15.78 14.76 15.68 8.9M
2021-03-10 15.28 15.54 14.60 15.00 10.7M
2021-03-09 16.59 16.59 14.74 14.95 14.4M
2021-03-08 16.48 16.85 16.01 16.38 13.1M
2021-03-05 15.93 16.88 15.92 16.68 14.9M
2021-03-04 15.40 16.39 15.03 16.36 17.3M
2021-03-03 14.83 15.78 14.66 15.50 17.4M
2021-03-02 14.99 15.76 14.55 15.08 24.3M
2021-03-01 13.33 14.66 13.20 14.66 21.3M
2021-02-26 13.20 13.49 12.94 13.33 10.4M
2021-02-25 13.36 13.53 12.91 13.42 16.5M
2021-02-24 13.35 13.90 12.67 12.90 23.5M
2021-02-23 12.52 13.92 12.51 13.63 28.3M
2021-02-22 13.10 13.38 12.45 12.65 28.1M
2021-02-19 12.00 13.25 11.80 13.10 32.3M
2021-02-18 10.98 13.42 10.98 12.66 74.6M
2021-02-10 12.20 12.20 12.20 12.20 12.0M
2021-02-09 13.55 13.96 13.55 13.55 5.9M
2021-02-08 15.06 16.49 15.06 15.06 20.2M
2021-02-05 17.80 18.00 16.73 16.73 4.7M
2021-02-04 17.93 19.71 16.52 18.59 38.7M
2021-02-03 16.50 17.92 16.20 17.92 29.4M
2021-02-02 14.77 16.29 14.77 16.29 20.6M
2021-02-01 13.50 14.81 12.66 14.81 28.1M
2021-01-29 13.80 14.01 13.46 13.46 28.8M
2021-01-28 15.00 16.56 14.53 14.95 46.1M
2021-01-27 13.52 15.05 13.39 15.05 26.0M
2021-01-26 12.40 13.68 12.18 13.68 16.7M
2021-01-25 13.00 13.00 11.93 12.44 7.6M
2021-01-22 11.96 12.34 11.71 12.16 4.2M
2021-01-21 11.52 12.37 11.52 11.97 6.6M
2021-01-20 11.45 11.58 11.31 11.52 2.7M
2021-01-19 11.31 11.55 11.23 11.44 3.1M
2021-01-18 11.20 11.50 11.10 11.42 2.7M
2021-01-15 11.11 11.35 11.10 11.26 2.6M
2021-01-14 10.96 11.36 10.91 11.20 3.9M
2021-01-13 10.79 11.08 10.27 10.99 4.0M
2021-01-12 10.82 10.87 10.56 10.73 2.1M
2021-01-11 11.07 11.32 10.63 10.80 3.5M
2021-01-08 10.55 11.18 10.50 11.09 3.8M
2021-01-07 11.34 11.35 10.66 10.67 4.7M
2021-01-06 11.57 11.57 11.08 11.37 4.6M
2021-01-05 11.40 11.62 11.32 11.50 4.7M
2021-01-04 11.33 11.62 11.17 11.40 5.0M