最后更新: 2025-10-02
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 9.78 9.92 9.76 9.86 1.1M
2022-12-29 9.77 9.78 9.65 9.72 0.8M
2022-12-28 9.76 9.85 9.73 9.83 0.6M
2022-12-27 9.82 9.90 9.78 9.80 0.6M
2022-12-26 9.70 9.84 9.70 9.83 0.9M
2022-12-23 9.71 9.77 9.63 9.74 0.6M
2022-12-22 9.72 9.84 9.72 9.76 0.6M
2022-12-21 9.61 9.74 9.61 9.65 0.8M
2022-12-20 9.82 9.86 9.57 9.57 2.3M
2022-12-19 9.96 9.97 9.85 9.85 1.1M
2022-12-16 10.00 10.05 9.95 9.97 1.0M
2022-12-15 10.05 10.10 9.99 10.10 0.8M
2022-12-14 10.05 10.10 10.00 10.00 0.9M
2022-12-13 9.98 10.10 9.97 9.97 1.8M
2022-12-12 10.00 10.00 9.95 9.97 0.6M
2022-12-09 10.00 10.10 9.98 10.00 0.9M
2022-12-08 9.95 10.05 9.90 10.00 1.1M
2022-12-07 10.05 10.10 9.91 9.96 2.3M
2022-12-06 10.10 10.15 10.00 10.05 1.0M
2022-12-05 10.15 10.25 10.10 10.15 1.5M
2022-12-02 10.15 10.25 10.10 10.15 0.8M
2022-12-01 10.15 10.25 10.10 10.15 1.9M
2022-11-30 9.93 10.10 9.92 10.05 1.7M
2022-11-29 9.86 9.94 9.76 9.88 1.3M
2022-11-28 10.05 10.05 9.84 9.86 1.0M
2022-11-25 9.98 10.05 9.91 9.92 1.0M
2022-11-24 9.99 10.05 9.92 9.92 0.7M
2022-11-23 9.88 9.99 9.88 9.92 0.7M
2022-11-22 9.90 9.93 9.82 9.83 0.7M
2022-11-21 10.05 10.05 9.90 9.90 1.0M
2022-11-18 10.10 10.15 9.97 9.97 1.4M
2022-11-17 10.05 10.15 10.00 10.05 0.7M
2022-11-16 10.15 10.15 10.00 10.05 1.2M
2022-11-15 10.25 10.35 10.05 10.10 2.0M
2022-11-14 10.00 10.15 9.99 10.05 2.3M
2022-11-11 11.00 11.00 10.05 10.05 5.1M
2022-11-10 10.05 10.35 10.05 10.25 2.2M
2022-11-09 10.10 10.40 10.10 10.15 2.0M
2022-11-08 10.10 10.10 9.95 10.05 1.7M
2022-11-07 9.85 10.05 9.84 9.99 2.0M
2022-11-04 9.58 9.80 9.57 9.79 1.5M
2022-11-03 9.47 9.64 9.41 9.63 1.6M
2022-11-02 9.41 9.57 9.41 9.47 1.2M
2022-11-01 9.28 9.45 9.25 9.41 1.1M
2022-10-31 9.16 9.27 9.12 9.24 1.3M
2022-10-28 9.25 9.29 9.04 9.07 2.2M
2022-10-27 9.20 9.30 9.18 9.26 2.6M
2022-10-26 9.25 9.29 9.14 9.20 1.7M
2022-10-25 9.34 9.40 9.18 9.20 1.9M
2022-10-24 9.39 9.58 9.32 9.32 1.1M
2022-10-21 9.42 9.45 9.31 9.33 1.3M
2022-10-20 9.63 9.63 9.33 9.42 2.1M
2022-10-19 9.76 9.88 9.60 9.61 1.3M
2022-10-18 9.80 9.84 9.65 9.76 0.8M
2022-10-17 9.50 9.76 9.32 9.76 1.8M
2022-10-14 9.60 9.76 9.57 9.57 1.1M
2022-10-13 9.98 9.98 9.27 9.42 3.6M
2022-10-12 9.95 9.97 9.77 9.92 1.0M
2022-10-11 10.15 10.15 9.89 9.89 1.6M
2022-10-07 10.15 10.45 10.15 10.35 2.3M
2022-10-06 10.25 10.25 10.05 10.20 1.1M
2022-10-05 10.00 10.25 10.00 10.15 2.2M
2022-10-04 9.91 9.96 9.84 9.90 1.1M
2022-10-03 9.71 9.88 9.70 9.79 1.0M
2022-09-30 9.51 9.81 9.47 9.79 1.4M
2022-09-29 9.50 9.79 9.44 9.79 1.6M
2022-09-28 9.79 9.79 9.35 9.35 2.0M
2022-09-27 9.86 9.86 9.60 9.79 1.1M
2022-09-26 10.10 10.10 9.60 9.61 3.9M
2022-09-23 10.35 10.35 10.10 10.25 1.7M
2022-09-22 10.35 10.40 10.15 10.25 1.0M
2022-09-21 10.30 10.40 10.20 10.35 1.1M
2022-09-20 10.40 10.45 10.20 10.25 1.5M
2022-09-19 10.40 10.40 10.20 10.35 1.5M
2022-09-16 10.50 10.50 10.30 10.30 1.0M
2022-09-15 10.30 10.60 10.30 10.50 2.2M
2022-09-14 10.05 10.35 10.05 10.35 1.9M
2022-09-13 10.40 10.40 10.25 10.25 1.0M
2022-09-12 10.40 10.45 10.20 10.35 2.6M
2022-09-08 10.35 10.40 10.25 10.30 1.2M
2022-09-07 10.15 10.30 10.10 10.30 1.3M
2022-09-06 10.50 10.55 10.15 10.15 4.0M
2022-09-05 10.65 10.65 10.40 10.55 2.8M
2022-09-02 10.75 10.85 10.70 10.80 1.5M
2022-09-01 10.70 10.85 10.65 10.75 0.9M
2022-08-31 10.75 10.90 10.75 10.80 1.1M
2022-08-30 10.55 10.85 10.55 10.75 1.6M
2022-08-29 10.55 10.65 10.20 10.55 4.3M
2022-08-26 11.00 11.05 10.70 10.75 2.7M
2022-08-25 10.85 11.00 10.80 10.95 2.7M
2022-08-24 10.85 10.90 10.60 10.70 4.3M
2022-08-23 10.95 10.95 10.75 10.80 2.9M
2022-08-22 10.65 11.05 10.65 10.85 5.1M
2022-08-19 10.55 10.95 10.50 10.85 7.0M
2022-08-18 10.35 10.55 10.30 10.50 1.5M
2022-08-17 10.30 10.55 10.30 10.40 2.9M
2022-08-16 10.30 10.40 10.15 10.30 2.9M
2022-08-15 9.99 10.35 9.92 10.25 4.7M
2022-08-12 9.83 10.00 9.80 9.94 2.5M
2022-08-11 9.66 9.80 9.55 9.76 2.7M
2022-08-10 9.43 9.62 9.41 9.59 2.5M
2022-08-09 9.40 9.46 9.34 9.43 1.6M
2022-08-08 9.46 9.47 9.30 9.40 1.8M
2022-08-05 9.28 9.65 9.26 9.43 4.6M
2022-08-04 9.12 9.20 9.00 9.11 2.2M
2022-08-03 9.20 9.34 9.19 9.20 1.4M
2022-08-02 9.41 9.41 9.23 9.25 2.1M
2022-08-01 9.35 9.49 9.28 9.41 1.7M
2022-07-29 9.30 9.35 9.30 9.33 0.9M
2022-07-28 9.50 9.50 9.29 9.29 1.3M
2022-07-27 9.40 9.45 9.31 9.39 0.8M
2022-07-26 9.50 9.52 9.38 9.42 1.4M
2022-07-25 9.65 9.67 9.48 9.59 1.5M
2022-07-22 9.55 9.68 9.51 9.54 2.1M
2022-07-21 9.40 9.56 9.36 9.52 2.1M
2022-07-20 9.54 9.65 9.38 9.40 1.7M
2022-07-19 9.39 9.48 9.36 9.48 1.2M
2022-07-18 9.31 9.40 9.21 9.40 2.2M
2022-07-15 9.40 9.40 9.15 9.21 2.1M
2022-07-14 9.57 9.69 9.43 9.69 2.9M
2022-07-13 9.25 9.68 9.25 9.60 4.6M
2022-07-12 9.61 9.61 9.06 9.12 4.1M
2022-07-11 9.89 9.96 9.65 9.73 2.2M
2022-07-08 9.83 10.00 9.82 9.88 4.1M
2022-07-07 9.64 9.82 9.50 9.79 2.3M
2022-07-06 9.80 10.10 9.55 9.55 3.7M
2022-07-05 9.80 9.90 9.62 9.81 1.8M
2022-07-04 9.55 9.76 9.54 9.68 1.9M
2022-07-01 10.15 10.15 9.50 9.50 6.8M
2022-06-30 10.30 10.30 10.10 10.15 2.5M
2022-06-29 10.25 10.35 10.20 10.30 1.1M
2022-06-28 10.55 10.55 10.35 10.35 1.0M
2022-06-27 10.40 10.60 10.35 10.55 2.4M
2022-06-24 10.25 10.40 10.20 10.25 1.5M
2022-06-23 10.20 10.35 10.05 10.15 3.4M
2022-06-22 10.55 10.60 10.10 10.20 3.8M
2022-06-21 10.20 10.60 10.20 10.60 2.9M
2022-06-20 10.60 10.65 10.05 10.10 6.3M
2022-06-17 10.85 10.95 10.65 10.65 4.8M
2022-06-16 11.30 11.30 10.90 11.00 3.2M
2022-06-15 11.05 11.25 11.00 11.20 3.3M
2022-06-14 11.05 11.15 10.90 11.05 3.7M
2022-06-13 11.35 11.35 11.10 11.15 3.5M
2022-06-10 11.55 11.60 11.50 11.50 1.4M
2022-06-09 11.55 11.75 11.55 11.60 1.3M
2022-06-08 11.65 11.70 11.55 11.55 1.1M
2022-06-07 11.70 11.75 11.60 11.60 1.3M
2022-06-06 11.75 11.75 11.60 11.60 1.6M
2022-06-02 11.70 11.75 11.60 11.65 1.6M
2022-06-01 11.75 11.85 11.70 11.70 2.5M
2022-05-31 11.70 11.70 11.60 11.70 1.6M
2022-05-30 11.75 11.80 11.65 11.65 1.6M
2022-05-27 11.75 11.80 11.65 11.65 2.5M
2022-05-26 11.85 11.85 11.50 11.70 3.5M
2022-05-25 11.75 11.85 11.70 11.75 1.5M
2022-05-24 11.85 12.00 11.70 11.70 3.4M
2022-05-23 11.85 11.90 11.70 11.75 3.0M
2022-05-20 11.95 12.00 11.75 11.80 3.7M
2022-05-19 11.50 11.80 11.40 11.80 5.5M
2022-05-18 11.50 11.80 11.30 11.60 14.3M
2022-05-17 11.45 11.60 11.35 11.50 3.4M
2022-05-16 11.30 11.45 11.15 11.40 5.7M
2022-05-13 11.05 11.25 11.00 11.25 3.1M
2022-05-12 11.10 11.30 10.85 10.90 5.1M
2022-05-11 11.50 11.50 11.10 11.15 6.3M
2022-05-10 11.30 11.45 11.10 11.45 2.5M
2022-05-09 11.65 11.65 11.20 11.35 10.5M
2022-05-06 11.65 11.80 11.50 11.75 4.8M
2022-05-05 12.00 12.20 11.90 11.90 8.5M
2022-05-04 12.00 12.00 11.70 11.90 3.5M
2022-05-03 12.05 12.05 11.80 11.85 1.8M
2022-04-29 12.15 12.20 11.90 11.95 3.2M
2022-04-28 11.95 12.30 11.85 11.95 7.6M
2022-04-27 11.65 12.00 11.45 12.00 9.0M
2022-04-26 11.60 12.15 11.60 12.00 8.1M
2022-04-25 11.70 11.75 11.40 11.50 8.1M
2022-04-22 11.90 12.20 11.90 11.90 8.5M
2022-04-21 13.00 13.10 11.70 11.95 54.2M
2022-04-20 13.00 13.10 12.80 12.90 13.6M
2022-04-19 12.90 13.15 12.75 13.00 28.0M
2022-04-18 12.75 13.15 12.30 12.90 40.0M
2022-04-15 12.30 12.90 12.20 12.50 21.9M
2022-04-14 12.70 12.70 12.20 12.25 14.6M
2022-04-13 12.15 12.50 12.15 12.50 10.0M
2022-04-12 12.30 12.55 11.70 12.45 37.8M
2022-04-11 11.65 12.75 11.65 12.60 51.9M
2022-04-08 11.20 11.60 11.10 11.60 13.8M
2022-04-07 11.80 11.95 11.15 11.20 17.0M
2022-04-06 11.70 11.90 11.60 11.85 5.2M
2022-04-01 11.95 11.95 11.65 11.75 12.9M
2022-03-31 12.15 12.15 11.95 11.95 8.7M
2022-03-30 12.20 12.25 12.10 12.10 3.6M
2022-03-29 12.25 12.45 12.00 12.10 7.2M
2022-03-28 12.20 12.20 12.05 12.15 3.2M
2022-03-25 12.30 12.40 12.20 12.20 2.9M
2022-03-24 12.15 12.50 12.10 12.30 9.2M
2022-03-23 12.30 12.40 12.10 12.20 6.5M
2022-03-22 12.30 12.35 12.10 12.20 7.4M
2022-03-21 12.50 12.55 12.30 12.35 8.1M
2022-03-18 12.55 12.90 12.30 12.55 72.1M
2022-03-17 12.75 12.95 12.50 12.60 11.1M
2022-03-16 12.55 13.00 12.40 12.75 13.4M
2022-03-15 12.15 12.60 12.00 12.55 12.6M
2022-03-14 12.10 12.35 12.05 12.10 4.9M
2022-03-11 12.25 12.25 12.00 12.10 3.8M
2022-03-10 12.30 12.35 12.15 12.25 3.7M
2022-03-09 12.20 12.25 12.00 12.10 5.8M
2022-03-08 12.05 12.45 11.90 12.05 8.3M
2022-03-07 12.85 12.85 12.05 12.30 10.8M
2022-03-04 13.15 13.15 12.90 12.95 5.4M
2022-03-03 13.40 13.40 13.10 13.20 4.2M
2022-03-02 13.30 13.35 13.15 13.30 4.0M
2022-03-01 13.30 13.65 13.15 13.35 9.2M
2022-02-25 13.15 13.30 12.95 13.20 6.0M
2022-02-24 13.30 13.50 12.95 13.05 8.8M
2022-02-23 13.50 13.65 13.40 13.45 8.7M
2022-02-22 13.40 13.50 13.20 13.40 9.0M
2022-02-21 13.65 13.65 13.35 13.50 7.5M
2022-02-18 13.20 13.70 13.10 13.45 18.2M
2022-02-17 13.05 13.35 13.05 13.25 6.9M
2022-02-16 13.00 13.15 12.90 13.00 5.7M
2022-02-15 12.90 13.00 12.65 12.75 4.6M
2022-02-14 13.00 13.05 12.80 12.85 6.3M
2022-02-11 13.20 13.45 13.15 13.20 5.2M
2022-02-10 13.30 13.40 13.00 13.30 10.7M
2022-02-09 12.75 13.35 12.65 13.25 18.9M
2022-02-08 12.20 12.75 12.20 12.70 7.5M
2022-02-07 12.10 12.80 12.00 12.40 66.3M
2022-01-26 12.05 12.20 11.90 11.95 3.7M
2022-01-25 12.10 12.30 12.00 12.10 5.1M
2022-01-24 12.10 12.35 11.85 12.30 5.4M
2022-01-21 12.70 12.70 12.25 12.30 3.9M
2022-01-20 12.85 12.95 12.70 12.80 4.1M
2022-01-19 12.80 12.90 12.70 12.75 6.0M
2022-01-18 12.60 12.95 12.50 12.60 5.5M
2022-01-17 12.20 12.65 12.10 12.60 5.0M
2022-01-14 12.35 12.35 12.00 12.25 8.0M
2022-01-13 12.75 12.75 12.40 12.45 5.5M
2022-01-12 12.80 12.85 12.45 12.70 7.3M
2022-01-11 12.85 13.10 12.70 12.70 6.7M
2022-01-10 12.80 13.00 12.70 12.90 4.8M
2022-01-07 13.45 13.45 12.80 12.95 9.2M
2022-01-06 13.40 13.50 13.25 13.35 5.4M
2022-01-05 13.50 13.75 13.45 13.50 7.7M
2022-01-04 13.60 13.75 13.35 13.50 7.2M
2022-01-03 14.10 14.10 13.50 13.60 10.1M