最后更新: 2025-10-03
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 23.50 23.50 23.00 23.50 0.0M
2021-12-30 24.75 24.25 23.00 23.50 0.3M
2021-12-29 23.75 25.50 24.00 24.75 0.6M
2021-12-24 22.50 24.00 22.75 23.75 0.4M
2021-12-23 20.50 23.00 20.75 22.50 0.6M
2021-12-22 20.00 20.38 20.15 20.50 0.0M
2021-12-21 20.00 20.25 19.86 20.00 0.1M
2021-12-20 20.50 20.90 19.83 20.00 0.1M
2021-12-17 18.75 20.90 18.50 20.50 0.3M
2021-12-16 21.25 21.25 18.55 18.75 0.7M
2021-12-15 21.50 21.50 21.10 21.25 0.0M
2021-12-14 21.50 21.89 21.11 21.50 0.0M
2021-12-13 21.50 21.90 21.11 21.50 0.0M
2021-12-10 21.50 21.90 21.06 21.50 0.1M
2021-12-09 22.25 22.00 20.50 21.50 0.5M
2021-12-08 22.25 22.48 22.00 22.25 0.1M
2021-12-07 22.75 22.74 22.00 22.50 0.1M
2021-12-06 25.00 24.75 22.50 22.75 0.4M
2021-12-03 24.75 24.84 24.50 25.00 0.1M
2021-12-02 26.00 25.74 24.76 24.75 0.2M
2021-12-01 25.75 26.45 25.00 26.00 0.9M
2021-11-30 24.25 26.00 24.02 25.75 0.7M
2021-11-29 23.50 25.00 23.00 24.25 1.6M
2021-11-26 25.25 25.24 23.00 23.50 0.3M
2021-11-25 25.50 25.43 25.00 25.25 0.1M
2021-11-24 25.75 26.30 25.00 25.50 0.2M
2021-11-23 27.50 27.80 25.05 25.75 0.4M
2021-11-22 26.00 28.50 25.30 27.50 0.8M
2021-11-19 27.75 28.00 25.00 26.00 1.0M
2021-11-18 25.75 29.85 26.00 27.75 2.0M
2021-11-17 24.50 25.75 24.03 25.50 0.4M
2021-11-16 25.50 25.88 24.25 24.50 0.9M
2021-11-15 24.25 26.50 23.50 25.50 1.6M
2021-11-12 22.00 25.00 21.55 24.25 2.6M
2021-11-11 19.25 22.95 19.00 22.00 0.8M
2021-11-10 19.50 19.50 18.63 19.25 1.1M
2021-11-09 19.50 20.00 19.00 19.50 0.3M
2021-11-08 19.00 21.49 18.85 19.50 1.9M
2021-11-05 17.13 19.50 17.15 19.00 1.2M
2021-11-04 16.75 17.10 16.57 17.13 1.0M
2021-11-03 14.75 17.00 14.75 16.75 0.9M
2021-11-02 14.75 14.75 14.50 14.75 0.0M
2021-11-01 14.75 14.75 14.50 14.75 0.0M
2021-10-29 15.00 15.20 14.50 14.75 0.2M
2021-10-28 15.00 15.45 14.50 15.00 0.2M
2021-10-27 15.25 15.05 14.50 14.75 0.2M
2021-10-26 15.25 15.25 15.02 15.25 0.2M
2021-10-25 15.50 16.00 14.60 15.25 0.5M
2021-10-22 15.75 16.50 15.00 15.50 0.9M
2021-10-21 14.50 18.40 14.33 16.00 5.1M
2021-10-20 12.25 15.00 12.25 14.50 3.1M
2021-10-19 11.50 12.00 11.25 11.50 0.2M
2021-10-18 11.50 12.00 11.10 11.50 0.4M
2021-10-15 12.25 12.25 11.50 11.50 0.4M
2021-10-14 12.25 12.25 12.00 12.25 0.0M
2021-10-13 12.25 12.25 12.00 12.25 0.1M
2021-10-12 12.75 12.70 11.50 12.25 0.5M
2021-10-11 12.50 12.90 12.50 12.75 0.8M
2021-10-08 12.25 12.35 12.00 12.25 0.1M
2021-10-07 13.50 13.00 11.99 12.25 0.7M
2021-10-06 14.25 14.24 13.00 13.50 0.2M
2021-10-05 14.75 14.50 13.80 14.25 0.2M
2021-10-04 14.75 15.00 14.50 14.75 0.1M
2021-10-01 14.75 14.69 14.50 14.75 0.1M
2021-09-30 14.75 15.00 14.40 14.75 0.2M
2021-09-29 15.00 15.00 14.50 14.75 0.1M
2021-09-28 15.50 16.00 15.00 15.00 0.2M
2021-09-27 15.00 15.90 14.50 15.50 0.1M
2021-09-24 14.75 15.50 14.85 15.00 0.1M
2021-09-23 14.75 15.00 14.50 14.90 0.2M
2021-09-22 14.75 14.75 14.50 14.75 0.0M
2021-09-21 15.00 15.00 14.50 14.75 0.1M
2021-09-20 15.00 15.50 14.50 15.00 0.1M
2021-09-17 14.75 15.50 14.75 15.00 0.2M
2021-09-16 16.00 15.90 14.00 14.75 0.3M
2021-09-15 16.00 16.13 15.50 16.00 0.1M
2021-09-14 16.00 16.35 15.50 16.00 0.1M
2021-09-13 16.25 16.40 16.00 16.25 0.0M
2021-09-10 16.50 16.50 15.80 16.25 0.3M
2021-09-09 16.00 17.00 15.77 16.50 0.7M
2021-09-08 15.25 16.52 15.40 16.00 1.0M
2021-09-07 14.38 15.49 14.00 15.25 0.7M
2021-09-06 14.00 14.31 13.75 14.38 1.1M
2021-09-03 13.88 14.25 13.63 14.00 0.6M
2021-09-02 15.00 15.03 13.60 13.88 0.8M
2021-09-01 14.90 15.15 14.50 15.00 0.8M
2021-08-31 14.00 15.30 13.93 14.80 0.9M
2021-08-27 13.25 14.00 13.26 14.00 0.4M
2021-08-26 13.00 13.50 12.60 13.25 0.2M
2021-08-25 12.50 13.02 12.32 13.00 0.2M
2021-08-24 12.50 12.95 12.10 12.50 0.1M
2021-08-23 12.50 13.00 12.10 12.50 0.4M
2021-08-20 12.50 13.00 12.25 12.50 0.1M
2021-08-19 12.75 13.00 12.53 12.50 0.3M
2021-08-18 12.75 13.00 12.60 12.75 0.2M
2021-08-17 12.75 13.00 12.50 12.75 0.5M
2021-08-16 12.75 12.85 12.50 12.75 0.1M
2021-08-13 12.75 12.88 12.50 12.75 0.1M
2021-08-12 13.00 13.13 12.50 12.75 0.2M
2021-08-11 13.50 13.63 12.75 13.00 0.5M
2021-08-10 13.50 13.73 13.00 13.50 0.2M
2021-08-09 12.50 14.05 12.77 13.50 1.7M
2021-08-06 11.50 13.00 11.50 12.50 0.5M
2021-08-05 12.00 11.95 11.50 11.75 0.2M
2021-08-04 11.38 12.40 11.53 12.00 0.8M
2021-08-03 10.75 11.00 10.63 11.00 0.6M
2021-08-02 11.00 11.50 10.67 10.75 1.2M
2021-07-30 10.05 10.25 9.70 10.05 0.0M
2021-07-29 10.05 9.83 9.70 10.05 0.1M
2021-07-28 10.05 10.25 10.25 10.05 0.1M
2021-07-27 10.25 10.05 10.00 10.05 0.2M
2021-07-26 10.25 10.05 10.00 10.25 0.0M
2021-07-23 10.25 10.05 10.05 10.25 0.0M
2021-07-22 10.25 10.05 10.00 10.25 0.0M
2021-07-21 10.25 10.10 10.09 10.25 0.1M
2021-07-20 10.50 11.00 9.80 10.25 0.1M
2021-07-19 10.75 10.75 9.90 10.50 0.3M
2021-07-16 11.25 11.25 10.55 10.75 0.2M
2021-07-15 11.00 11.53 11.00 11.25 0.6M
2021-07-14 10.25 10.60 10.00 10.50 0.7M
2021-07-13 10.75 10.40 10.00 10.25 0.2M
2021-07-12 10.75 10.73 10.50 10.75 0.0M
2021-07-09 10.75 10.93 10.50 10.75 0.0M
2021-07-08 10.75 11.00 10.50 10.75 0.1M
2021-07-07 10.75 11.00 10.50 10.75 0.4M
2021-07-06 11.25 11.25 10.51 10.75 0.5M
2021-07-05 11.50 11.50 11.00 11.25 0.2M
2021-07-02 12.13 12.09 11.30 11.50 0.2M
2021-07-01 12.25 12.38 11.90 12.13 0.2M
2021-06-30 12.25 12.38 12.00 12.25 0.1M
2021-06-29 12.50 13.00 12.00 12.25 0.2M
2021-06-28 12.50 13.00 12.00 12.50 0.3M
2021-06-25 12.25 13.00 12.12 12.50 0.1M
2021-06-24 12.63 12.71 12.00 12.25 0.2M
2021-06-23 13.25 13.00 12.25 12.50 0.8M
2021-06-22 13.25 13.15 13.00 13.25 0.1M
2021-06-21 13.25 13.38 13.00 13.25 0.2M
2021-06-18 13.25 13.25 13.00 13.25 0.3M
2021-06-17 13.25 13.25 13.00 13.25 0.1M
2021-06-16 13.50 13.88 13.00 13.25 0.3M
2021-06-15 13.50 13.88 13.05 13.50 0.1M
2021-06-14 13.50 13.88 13.00 13.50 0.8M
2021-06-11 14.00 14.40 13.27 13.50 0.3M
2021-06-10 14.00 14.45 13.50 14.00 0.4M
2021-06-09 13.50 14.50 13.33 14.00 2.0M
2021-06-08 13.50 14.00 13.00 13.50 5.2M
2021-06-07 13.50 14.50 13.25 13.50 2.9M
2021-06-04 13.25 14.00 9.90 13.25 6.6M
2021-06-03 9.45 13.50 9.50 13.25 12.9M
2021-06-02 9.10 9.70 8.88 9.30 0.8M
2021-06-01 9.10 9.50 8.88 9.10 0.3M
2021-05-28 8.35 9.50 8.35 9.10 1.2M
2021-05-27 8.10 8.70 8.08 8.35 0.2M
2021-05-26 7.25 8.40 7.34 8.10 2.0M
2021-05-25 7.25 7.38 7.00 7.20 0.2M
2021-05-24 7.25 7.50 7.10 7.25 0.1M
2021-05-21 7.60 7.50 7.12 7.25 0.1M
2021-05-20 7.60 7.60 7.20 7.60 0.1M
2021-05-19 7.60 8.00 7.20 7.60 0.3M
2021-05-18 7.00 8.10 7.10 7.60 1.2M
2021-05-17 7.25 7.00 6.56 6.75 0.7M
2021-05-14 7.25 7.25 7.00 7.25 0.1M
2021-05-13 7.25 7.45 7.00 7.25 0.3M
2021-05-12 7.25 7.50 6.90 7.25 0.1M
2021-05-11 7.25 7.50 7.02 7.25 0.4M
2021-05-10 7.50 7.54 7.00 7.25 0.7M
2021-05-07 7.55 7.80 7.23 7.50 0.3M
2021-05-06 7.30 7.80 7.28 7.55 1.1M
2021-05-05 6.90 7.50 6.85 7.25 2.2M
2021-05-04 6.55 6.97 6.40 6.90 1.4M
2021-04-30 6.55 6.70 6.40 6.55 0.1M
2021-04-29 6.25 6.49 6.20 6.55 0.3M
2021-04-28 6.25 6.30 6.20 6.25 0.3M
2021-04-27 6.70 6.80 6.01 6.25 0.8M
2021-04-26 6.70 6.75 6.60 6.70 0.3M
2021-04-23 6.45 6.70 6.45 6.70 1.2M
2021-04-22 7.45 7.50 6.45 6.45 4.3M
2021-04-21 7.65 7.65 7.50 7.55 0.3M
2021-04-20 8.05 8.00 7.48 7.65 0.5M
2021-04-19 8.35 8.50 7.80 8.05 0.4M
2021-04-16 8.40 8.50 8.20 8.35 0.1M
2021-04-15 8.75 8.85 8.33 8.40 0.5M
2021-04-14 9.20 9.50 8.50 8.75 0.9M
2021-04-13 9.00 9.50 9.00 9.10 0.9M
2021-04-12 8.20 9.20 8.10 9.00 1.4M
2021-04-09 8.20 8.35 8.00 8.20 0.4M
2021-04-08 7.50 8.25 7.53 8.15 1.2M
2021-04-07 7.65 8.00 7.39 7.50 2.8M
2021-04-06 6.40 6.80 6.40 6.65 0.4M
2021-04-01 6.25 6.50 6.15 6.35 0.2M
2021-03-31 6.30 6.40 6.13 6.25 0.2M
2021-03-30 6.45 6.48 6.20 6.30 0.1M
2021-03-29 6.50 6.60 6.25 6.45 0.1M
2021-03-26 6.60 6.70 6.40 6.50 0.0M
2021-03-25 6.55 6.77 6.40 6.60 0.4M
2021-03-24 6.55 6.60 6.50 6.55 0.1M
2021-03-23 6.70 6.56 6.40 6.55 0.2M
2021-03-22 6.85 6.90 6.56 6.70 0.0M
2021-03-19 6.90 6.95 6.70 6.85 0.2M
2021-03-18 6.90 7.00 6.80 6.90 0.0M
2021-03-17 6.95 6.95 6.80 6.90 0.1M
2021-03-16 7.00 7.15 6.83 7.00 0.1M
2021-03-15 7.00 7.15 6.80 7.00 0.2M
2021-03-12 7.00 7.20 6.80 7.00 0.2M
2021-03-11 6.95 7.20 6.85 7.00 0.4M
2021-03-10 6.95 6.95 6.83 6.95 0.0M
2021-03-09 6.95 6.95 6.83 6.95 0.0M
2021-03-08 7.20 7.10 6.78 6.95 0.4M
2021-03-05 7.40 7.48 7.00 7.20 0.4M
2021-03-04 7.45 7.55 7.20 7.40 0.2M
2021-03-03 7.60 7.63 7.20 7.45 0.4M
2021-03-02 8.00 8.05 7.30 7.60 0.8M
2021-03-01 8.10 8.20 7.80 8.00 0.1M
2021-02-26 8.10 8.05 7.90 8.10 0.1M
2021-02-25 8.30 8.35 8.10 8.15 0.1M
2021-02-24 8.30 8.35 8.10 8.30 0.0M
2021-02-23 8.30 8.35 8.10 8.30 0.1M
2021-02-22 8.30 8.50 7.98 8.30 0.3M
2021-02-19 8.30 8.50 8.10 8.30 0.2M
2021-02-18 8.25 8.50 8.10 8.30 0.2M
2021-02-17 8.15 8.40 8.10 8.25 0.4M
2021-02-16 8.20 8.15 8.00 8.10 0.1M
2021-02-15 8.30 8.24 8.10 8.20 0.2M
2021-02-12 8.20 8.33 8.15 8.30 0.5M
2021-02-11 8.35 8.50 8.20 8.30 0.1M
2021-02-10 8.65 8.70 8.28 8.35 0.1M
2021-02-09 8.65 8.80 8.50 8.65 1.0M
2021-02-08 8.65 8.80 8.52 8.65 0.1M
2021-02-05 8.60 8.80 8.40 8.65 0.4M
2021-02-04 8.55 8.80 8.40 8.60 0.2M
2021-02-03 8.25 9.03 8.30 8.55 1.3M
2021-02-02 7.40 8.50 7.30 8.25 0.4M
2021-02-01 6.85 7.60 6.70 7.30 1.6M
2021-01-29 6.50 7.00 6.45 6.85 0.7M
2021-01-28 6.90 6.80 6.30 6.55 0.3M
2021-01-27 6.90 6.99 6.65 6.90 0.2M
2021-01-26 7.00 7.20 6.80 6.90 0.6M
2021-01-25 6.95 7.20 6.84 7.00 0.4M
2021-01-22 7.25 7.25 6.84 6.95 0.7M
2021-01-21 7.30 7.40 7.10 7.25 0.1M
2021-01-20 7.40 7.60 7.10 7.30 0.1M
2021-01-19 7.80 7.70 7.20 7.40 0.4M
2021-01-18 7.80 7.75 7.60 7.80 0.2M
2021-01-15 7.75 8.00 7.60 7.80 0.3M
2021-01-14 7.60 8.00 7.50 7.75 1.2M
2021-01-13 7.35 7.50 7.20 7.35 0.3M
2021-01-12 8.15 8.00 7.00 7.35 2.1M
2021-01-11 8.45 8.60 8.00 8.15 1.3M
2021-01-08 8.50 8.70 8.30 8.45 0.4M
2021-01-07 8.45 8.70 8.30 8.50 0.7M
2021-01-06 8.95 9.20 8.00 8.45 1.6M
2021-01-05 7.80 9.40 7.90 8.95 3.1M
2021-01-04 6.70 8.00 6.62 7.80 2.2M