4.92
最后更新: 2025-09-29
| 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 | 6.90 | 7.00 | 6.85 | 6.95 | 1.1M |
| 2022-12-29 | 6.95 | 7.00 | 6.85 | 6.90 | 0.8M |
| 2022-12-28 | 7.00 | 7.00 | 6.90 | 7.00 | 0.4M |
| 2022-12-27 | 6.80 | 7.00 | 6.80 | 7.00 | 0.5M |
| 2022-12-26 | 6.80 | 6.80 | 6.75 | 6.80 | 0.7M |
| 2022-12-23 | 6.85 | 6.90 | 6.75 | 6.80 | 0.3M |
| 2022-12-22 | 6.85 | 6.90 | 6.75 | 6.85 | 1.1M |
| 2022-12-21 | 6.85 | 6.85 | 6.75 | 6.85 | 1.6M |
| 2022-12-20 | 6.90 | 6.90 | 6.80 | 6.80 | 0.7M |
| 2022-12-19 | 6.85 | 6.90 | 6.75 | 6.90 | 1.2M |
| 2022-12-16 | 6.80 | 6.90 | 6.80 | 6.80 | 1.4M |
| 2022-12-15 | 6.90 | 6.90 | 6.80 | 6.90 | 1.3M |
| 2022-12-14 | 6.95 | 7.05 | 6.90 | 6.90 | 2.3M |
| 2022-12-13 | 7.10 | 7.10 | 6.85 | 6.90 | 3.1M |
| 2022-12-09 | 7.15 | 7.15 | 7.05 | 7.05 | 1.0M |
| 2022-12-08 | 7.15 | 7.15 | 7.05 | 7.10 | 0.5M |
| 2022-12-07 | 7.20 | 7.20 | 7.10 | 7.10 | 1.2M |
| 2022-12-06 | 7.25 | 7.30 | 7.20 | 7.20 | 0.8M |
| 2022-12-02 | 7.30 | 7.35 | 7.25 | 7.30 | 0.7M |
| 2022-12-01 | 7.30 | 7.40 | 7.25 | 7.35 | 0.8M |
| 2022-11-30 | 7.25 | 7.30 | 7.20 | 7.25 | 1.0M |
| 2022-11-29 | 7.30 | 7.35 | 7.25 | 7.30 | 1.0M |
| 2022-11-28 | 7.25 | 7.35 | 7.20 | 7.30 | 0.5M |
| 2022-11-25 | 7.35 | 7.35 | 7.25 | 7.35 | 0.5M |
| 2022-11-24 | 7.30 | 7.40 | 7.25 | 7.30 | 1.0M |
| 2022-11-23 | 7.35 | 7.40 | 7.25 | 7.30 | 1.1M |
| 2022-11-22 | 7.30 | 7.35 | 7.20 | 7.30 | 1.0M |
| 2022-11-21 | 7.40 | 7.40 | 7.25 | 7.30 | 0.8M |
| 2022-11-18 | 7.40 | 7.45 | 7.30 | 7.35 | 0.2M |
| 2022-11-17 | 7.35 | 7.50 | 7.30 | 7.40 | 0.6M |
| 2022-11-16 | 7.30 | 7.45 | 7.30 | 7.35 | 0.9M |
| 2022-11-15 | 7.25 | 7.40 | 7.20 | 7.30 | 1.1M |
| 2022-11-14 | 7.60 | 7.70 | 7.10 | 7.25 | 4.5M |
| 2022-11-11 | 7.45 | 7.60 | 6.85 | 7.60 | 10.8M |
| 2022-11-10 | 7.40 | 7.50 | 7.40 | 7.45 | 1.0M |
| 2022-11-09 | 7.50 | 7.60 | 7.45 | 7.45 | 0.5M |
| 2022-11-08 | 7.50 | 7.65 | 7.50 | 7.50 | 1.3M |
| 2022-11-07 | 7.75 | 7.80 | 7.50 | 7.50 | 1.4M |
| 2022-11-04 | 7.80 | 7.90 | 7.80 | 7.85 | 0.6M |
| 2022-11-03 | 7.70 | 7.75 | 7.70 | 7.75 | 0.2M |
| 2022-11-02 | 7.85 | 7.90 | 7.70 | 7.75 | 0.8M |
| 2022-11-01 | 7.75 | 7.85 | 7.75 | 7.85 | 0.4M |
| 2022-10-31 | 7.65 | 7.75 | 7.65 | 7.75 | 0.3M |
| 2022-10-28 | 7.70 | 7.85 | 7.65 | 7.75 | 0.3M |
| 2022-10-27 | 7.80 | 7.80 | 7.65 | 7.70 | 0.3M |
| 2022-10-26 | 7.60 | 7.80 | 7.60 | 7.75 | 0.5M |
| 2022-10-25 | 7.70 | 7.75 | 7.60 | 7.60 | 0.9M |
| 2022-10-21 | 7.80 | 7.85 | 7.70 | 7.70 | 1.2M |
| 2022-10-20 | 7.95 | 8.00 | 7.85 | 7.85 | 0.5M |
| 2022-10-19 | 7.95 | 8.05 | 7.90 | 7.95 | 1.2M |
| 2022-10-18 | 7.80 | 7.95 | 7.75 | 7.90 | 2.1M |
| 2022-10-17 | 7.40 | 7.55 | 7.35 | 7.45 | 0.7M |
| 2022-10-12 | 7.50 | 7.60 | 7.45 | 7.45 | 0.4M |
| 2022-10-11 | 7.55 | 7.60 | 7.45 | 7.50 | 0.4M |
| 2022-10-10 | 7.40 | 7.55 | 7.40 | 7.55 | 0.6M |
| 2022-10-07 | 7.70 | 7.70 | 7.60 | 7.60 | 0.4M |
| 2022-10-06 | 7.60 | 7.75 | 7.60 | 7.65 | 1.0M |
| 2022-10-05 | 7.65 | 7.75 | 7.60 | 7.60 | 0.5M |
| 2022-10-04 | 7.65 | 7.70 | 7.55 | 7.55 | 0.6M |
| 2022-10-03 | 7.75 | 7.75 | 7.45 | 7.50 | 2.3M |
| 2022-09-30 | 7.35 | 7.80 | 7.25 | 7.75 | 2.3M |
| 2022-09-29 | 7.40 | 7.50 | 7.25 | 7.25 | 3.2M |
| 2022-09-28 | 7.60 | 7.60 | 7.35 | 7.35 | 3.5M |
| 2022-09-27 | 7.65 | 7.70 | 7.40 | 7.55 | 3.1M |
| 2022-09-26 | 7.80 | 7.85 | 7.65 | 7.70 | 1.9M |
| 2022-09-23 | 8.00 | 8.00 | 7.80 | 7.80 | 3.3M |
| 2022-09-22 | 7.95 | 8.05 | 7.90 | 8.00 | 1.5M |
| 2022-09-21 | 8.30 | 8.30 | 8.00 | 8.00 | 2.2M |
| 2022-09-20 | 7.85 | 8.20 | 7.80 | 8.10 | 3.6M |
| 2022-09-19 | 7.90 | 7.95 | 7.80 | 7.85 | 0.8M |
| 2022-09-16 | 8.00 | 8.05 | 7.90 | 7.90 | 1.0M |
| 2022-09-15 | 8.15 | 8.15 | 7.95 | 8.00 | 1.6M |
| 2022-09-14 | 8.05 | 8.10 | 7.95 | 8.10 | 2.3M |
| 2022-09-13 | 7.90 | 8.15 | 7.90 | 8.10 | 2.0M |
| 2022-09-12 | 7.90 | 7.95 | 7.85 | 7.95 | 3.7M |
| 2022-09-09 | 8.15 | 8.15 | 7.80 | 7.95 | 4.9M |
| 2022-09-08 | 8.30 | 8.35 | 8.15 | 8.20 | 1.1M |
| 2022-09-07 | 8.20 | 8.25 | 8.20 | 8.20 | 1.3M |
| 2022-09-06 | 8.20 | 8.30 | 8.20 | 8.25 | 0.5M |
| 2022-09-05 | 8.15 | 8.25 | 8.15 | 8.20 | 0.7M |
| 2022-09-02 | 8.30 | 8.30 | 8.10 | 8.20 | 1.7M |
| 2022-09-01 | 8.40 | 8.60 | 8.25 | 8.35 | 2.1M |
| 2022-08-31 | 8.50 | 8.55 | 8.40 | 8.40 | 1.0M |
| 2022-08-30 | 8.50 | 8.65 | 8.50 | 8.55 | 2.2M |
| 2022-08-29 | 8.15 | 8.55 | 8.15 | 8.50 | 3.1M |
| 2022-08-26 | 8.40 | 8.50 | 8.30 | 8.40 | 2.9M |
| 2022-08-25 | 8.40 | 8.45 | 8.35 | 8.35 | 4.0M |
| 2022-08-24 | 8.10 | 8.30 | 8.05 | 8.30 | 3.6M |
| 2022-08-23 | 7.80 | 8.10 | 7.80 | 8.05 | 1.1M |
| 2022-08-22 | 7.90 | 8.00 | 7.85 | 7.90 | 0.3M |
| 2022-08-19 | 8.05 | 8.10 | 7.90 | 7.90 | 1.3M |
| 2022-08-18 | 8.10 | 8.10 | 8.00 | 8.05 | 0.9M |
| 2022-08-17 | 8.05 | 8.10 | 8.00 | 8.05 | 0.3M |
| 2022-08-16 | 8.05 | 8.15 | 8.00 | 8.05 | 0.9M |
| 2022-08-15 | 8.00 | 8.20 | 7.95 | 8.10 | 1.9M |
| 2022-08-11 | 7.95 | 8.10 | 7.90 | 7.95 | 1.0M |
| 2022-08-10 | 7.95 | 7.95 | 7.80 | 7.90 | 0.8M |
| 2022-08-09 | 7.90 | 8.00 | 7.85 | 7.95 | 0.9M |
| 2022-08-08 | 8.00 | 8.00 | 7.80 | 7.90 | 0.9M |
| 2022-08-05 | 8.05 | 8.10 | 8.00 | 8.00 | 1.0M |
| 2022-08-04 | 7.95 | 8.05 | 7.95 | 7.95 | 1.5M |
| 2022-08-03 | 7.75 | 8.00 | 7.75 | 7.90 | 1.5M |
| 2022-08-02 | 7.80 | 7.85 | 7.70 | 7.75 | 0.6M |
| 2022-08-01 | 7.80 | 7.95 | 7.70 | 7.85 | 1.1M |
| 2022-07-27 | 7.55 | 7.75 | 7.55 | 7.70 | 0.8M |
| 2022-07-26 | 7.75 | 7.80 | 7.60 | 7.65 | 0.5M |
| 2022-07-25 | 7.50 | 7.80 | 7.40 | 7.80 | 1.2M |
| 2022-07-22 | 7.55 | 7.60 | 7.40 | 7.55 | 0.9M |
| 2022-07-21 | 7.60 | 7.65 | 7.40 | 7.50 | 0.9M |
| 2022-07-20 | 7.60 | 7.65 | 7.40 | 7.55 | 2.5M |
| 2022-07-19 | 7.20 | 7.60 | 7.20 | 7.40 | 3.0M |
| 2022-07-18 | 7.15 | 7.20 | 7.05 | 7.10 | 1.0M |
| 2022-07-15 | 7.10 | 7.15 | 7.00 | 7.15 | 3.1M |
| 2022-07-14 | 7.05 | 7.25 | 7.00 | 7.05 | 1.3M |
| 2022-07-12 | 7.25 | 7.25 | 7.00 | 7.05 | 3.4M |
| 2022-07-11 | 7.40 | 7.40 | 7.10 | 7.15 | 1.2M |
| 2022-07-08 | 7.40 | 7.45 | 7.20 | 7.20 | 0.7M |
| 2022-07-07 | 7.20 | 7.40 | 7.20 | 7.35 | 1.3M |
| 2022-07-06 | 7.15 | 7.30 | 7.00 | 7.15 | 1.9M |
| 2022-07-05 | 7.60 | 7.75 | 7.10 | 7.15 | 3.7M |
| 2022-07-04 | 7.75 | 7.75 | 7.55 | 7.65 | 1.1M |
| 2022-07-01 | 7.95 | 7.95 | 7.65 | 7.75 | 1.8M |
| 2022-06-30 | 7.85 | 8.00 | 7.50 | 8.00 | 4.3M |
| 2022-06-29 | 7.90 | 8.30 | 7.70 | 7.85 | 5.3M |
| 2022-06-28 | 7.80 | 7.90 | 7.65 | 7.80 | 1.0M |
| 2022-06-27 | 7.60 | 7.75 | 7.60 | 7.70 | 0.6M |
| 2022-06-24 | 7.60 | 7.70 | 7.55 | 7.70 | 1.1M |
| 2022-06-23 | 7.70 | 7.70 | 7.50 | 7.50 | 0.9M |
| 2022-06-22 | 7.90 | 7.90 | 7.55 | 7.65 | 1.1M |
| 2022-06-21 | 7.80 | 7.90 | 7.65 | 7.85 | 1.2M |
| 2022-06-20 | 7.60 | 7.75 | 7.45 | 7.70 | 1.3M |
| 2022-06-17 | 7.35 | 7.65 | 7.30 | 7.60 | 2.4M |
| 2022-06-16 | 7.85 | 7.95 | 7.40 | 7.40 | 4.0M |
| 2022-06-15 | 7.95 | 8.05 | 7.65 | 7.75 | 2.8M |
| 2022-06-14 | 7.80 | 7.95 | 7.65 | 7.95 | 4.9M |
| 2022-06-13 | 8.40 | 8.40 | 7.90 | 7.90 | 5.1M |
| 2022-06-10 | 8.55 | 8.65 | 8.50 | 8.60 | 1.9M |
| 2022-06-09 | 8.65 | 8.65 | 8.50 | 8.60 | 2.8M |
| 2022-06-08 | 8.60 | 8.75 | 8.60 | 8.65 | 1.1M |
| 2022-06-07 | 8.80 | 8.80 | 8.50 | 8.55 | 4.8M |
| 2022-06-06 | 9.00 | 9.00 | 8.75 | 8.80 | 1.9M |
| 2022-06-02 | 9.25 | 9.30 | 8.90 | 8.95 | 7.6M |
| 2022-06-01 | 8.75 | 9.10 | 8.75 | 9.10 | 3.9M |
| 2022-05-31 | 8.85 | 8.85 | 8.70 | 8.75 | 1.9M |
| 2022-05-30 | 8.75 | 8.85 | 8.70 | 8.75 | 1.8M |
| 2022-05-27 | 8.85 | 8.85 | 8.60 | 8.65 | 2.7M |
| 2022-05-26 | 8.70 | 8.85 | 8.65 | 8.70 | 2.2M |
| 2022-05-25 | 8.75 | 8.90 | 8.55 | 8.60 | 2.4M |
| 2022-05-24 | 8.65 | 8.80 | 8.60 | 8.70 | 1.5M |
| 2022-05-23 | 8.75 | 8.80 | 8.55 | 8.60 | 2.3M |
| 2022-05-20 | 8.70 | 8.80 | 8.65 | 8.70 | 1.2M |
| 2022-05-19 | 8.70 | 8.90 | 8.60 | 8.60 | 3.5M |
| 2022-05-18 | 8.65 | 9.15 | 8.50 | 9.10 | 5.3M |
| 2022-05-17 | 8.10 | 8.70 | 8.10 | 8.70 | 4.1M |
| 2022-05-13 | 8.35 | 8.65 | 8.05 | 8.15 | 4.8M |
| 2022-05-12 | 9.30 | 9.30 | 8.35 | 8.40 | 8.3M |
| 2022-05-11 | 9.80 | 9.80 | 9.15 | 9.25 | 3.3M |
| 2022-05-10 | 9.30 | 9.70 | 9.25 | 9.65 | 2.7M |
| 2022-05-09 | 9.90 | 10.00 | 9.70 | 9.80 | 5.5M |
| 2022-05-06 | 9.95 | 10.10 | 9.80 | 10.00 | 3.7M |
| 2022-05-05 | 10.30 | 10.40 | 10.00 | 10.30 | 5.4M |
| 2022-05-03 | 10.00 | 10.20 | 9.90 | 10.10 | 3.9M |
| 2022-04-29 | 10.30 | 10.40 | 10.00 | 10.10 | 2.6M |
| 2022-04-28 | 9.95 | 10.20 | 9.85 | 10.20 | 2.1M |
| 2022-04-27 | 9.70 | 9.95 | 9.60 | 9.85 | 6.3M |
| 2022-04-26 | 10.50 | 11.20 | 9.90 | 9.90 | 24.8M |
| 2022-04-25 | 10.20 | 10.60 | 10.20 | 10.40 | 7.7M |
| 2022-04-22 | 10.30 | 10.50 | 10.00 | 10.30 | 5.4M |
| 2022-04-21 | 10.50 | 11.00 | 10.10 | 10.20 | 19.3M |
| 2022-04-20 | 9.70 | 10.80 | 9.70 | 10.60 | 29.2M |
| 2022-04-19 | 9.85 | 10.00 | 9.50 | 9.55 | 15.6M |
| 2022-04-18 | 8.75 | 9.70 | 8.70 | 9.60 | 16.8M |
| 2022-04-12 | 8.80 | 8.80 | 8.65 | 8.80 | 2.8M |
| 2022-04-11 | 8.90 | 9.15 | 8.80 | 8.85 | 6.6M |
| 2022-04-08 | 8.80 | 8.95 | 8.70 | 8.95 | 5.3M |
| 2022-04-07 | 8.60 | 8.80 | 8.45 | 8.80 | 5.4M |
| 2022-04-05 | 9.10 | 9.20 | 8.70 | 8.70 | 7.5M |
| 2022-04-04 | 9.15 | 9.50 | 9.15 | 9.15 | 5.0M |
| 2022-04-01 | 9.15 | 9.25 | 9.05 | 9.15 | 3.0M |
| 2022-03-31 | 9.25 | 9.35 | 9.05 | 9.15 | 5.7M |
| 2022-03-30 | 9.10 | 9.55 | 9.05 | 9.30 | 14.8M |
| 2022-03-29 | 9.05 | 9.10 | 8.90 | 9.10 | 4.3M |
| 2022-03-28 | 8.95 | 9.15 | 8.90 | 9.05 | 4.4M |
| 2022-03-25 | 9.10 | 9.30 | 8.80 | 9.00 | 10.7M |
| 2022-03-24 | 9.15 | 9.25 | 8.80 | 9.05 | 11.5M |
| 2022-03-23 | 8.75 | 9.25 | 8.75 | 9.25 | 15.7M |
| 2022-03-22 | 8.80 | 8.85 | 8.65 | 8.75 | 4.2M |
| 2022-03-21 | 8.60 | 8.85 | 8.60 | 8.75 | 3.0M |
| 2022-03-18 | 8.70 | 9.05 | 8.55 | 8.60 | 16.5M |
| 2022-03-17 | 8.75 | 8.80 | 8.55 | 8.70 | 9.7M |
| 2022-03-16 | 8.30 | 8.95 | 8.30 | 8.75 | 22.4M |
| 2022-03-15 | 8.35 | 8.35 | 7.95 | 8.10 | 5.5M |
| 2022-03-14 | 8.25 | 8.40 | 8.20 | 8.30 | 2.5M |
| 2022-03-11 | 7.80 | 8.50 | 7.55 | 8.35 | 11.6M |
| 2022-03-10 | 7.80 | 8.10 | 7.70 | 7.85 | 9.8M |
| 2022-03-09 | 7.50 | 7.70 | 7.30 | 7.70 | 6.8M |
| 2022-03-08 | 7.70 | 7.75 | 6.70 | 7.50 | 7.6M |
| 2022-03-07 | 8.25 | 8.25 | 7.40 | 7.65 | 8.6M |
| 2022-03-04 | 8.60 | 8.60 | 8.35 | 8.35 | 1.4M |
| 2022-03-03 | 8.35 | 8.60 | 8.35 | 8.50 | 1.8M |
| 2022-03-02 | 8.55 | 8.55 | 8.35 | 8.35 | 2.0M |
| 2022-03-01 | 8.60 | 8.60 | 8.35 | 8.55 | 2.7M |
| 2022-02-28 | 8.60 | 8.80 | 8.45 | 8.55 | 5.8M |
| 2022-02-25 | 8.65 | 8.70 | 8.40 | 8.50 | 4.7M |
| 2022-02-24 | 8.45 | 8.80 | 8.30 | 8.50 | 17.1M |
| 2022-02-23 | 8.20 | 8.30 | 8.00 | 8.15 | 1.9M |
| 2022-02-22 | 8.05 | 8.20 | 7.80 | 8.20 | 2.4M |
| 2022-02-21 | 8.25 | 8.40 | 8.05 | 8.05 | 3.8M |
| 2022-02-18 | 7.90 | 8.20 | 7.80 | 8.20 | 4.5M |
| 2022-02-17 | 7.85 | 7.95 | 7.80 | 7.85 | 1.7M |
| 2022-02-15 | 7.60 | 8.00 | 7.60 | 8.00 | 1.8M |
| 2022-02-14 | 8.10 | 8.10 | 7.70 | 7.70 | 4.1M |
| 2022-02-11 | 8.20 | 8.30 | 8.10 | 8.15 | 0.7M |
| 2022-02-10 | 8.15 | 8.30 | 8.15 | 8.20 | 1.8M |
| 2022-02-09 | 8.55 | 8.55 | 8.20 | 8.20 | 2.3M |
| 2022-02-08 | 8.25 | 8.55 | 8.25 | 8.45 | 3.1M |
| 2022-02-07 | 8.25 | 8.35 | 8.15 | 8.20 | 1.2M |
| 2022-02-04 | 8.50 | 8.50 | 8.05 | 8.15 | 3.4M |
| 2022-02-03 | 8.60 | 8.75 | 8.35 | 8.35 | 5.0M |
| 2022-02-02 | 8.25 | 8.60 | 8.15 | 8.60 | 5.8M |
| 2022-02-01 | 7.85 | 8.40 | 7.85 | 8.25 | 8.6M |
| 2022-01-31 | 7.70 | 7.85 | 7.65 | 7.70 | 1.3M |
| 2022-01-28 | 7.55 | 7.80 | 7.55 | 7.70 | 1.5M |
| 2022-01-27 | 7.55 | 7.55 | 7.30 | 7.55 | 2.5M |
| 2022-01-26 | 7.65 | 7.75 | 7.50 | 7.65 | 2.8M |
| 2022-01-25 | 7.65 | 7.75 | 7.45 | 7.60 | 3.5M |
| 2022-01-24 | 7.70 | 7.85 | 7.60 | 7.70 | 2.6M |
| 2022-01-21 | 8.00 | 8.10 | 7.70 | 7.70 | 4.8M |
| 2022-01-20 | 8.25 | 8.35 | 7.95 | 8.00 | 3.8M |
| 2022-01-19 | 8.45 | 8.60 | 8.20 | 8.30 | 5.7M |
| 2022-01-18 | 8.95 | 8.95 | 8.50 | 8.50 | 3.5M |
| 2022-01-17 | 9.05 | 9.20 | 8.80 | 8.80 | 4.3M |
| 2022-01-14 | 8.65 | 9.00 | 8.65 | 9.00 | 11.2M |
| 2022-01-13 | 8.60 | 8.70 | 8.50 | 8.65 | 2.6M |
| 2022-01-12 | 8.50 | 8.75 | 8.45 | 8.65 | 3.5M |
| 2022-01-11 | 8.45 | 8.60 | 8.35 | 8.45 | 1.8M |
| 2022-01-10 | 8.65 | 8.70 | 8.35 | 8.45 | 5.0M |
| 2022-01-07 | 8.40 | 8.65 | 8.35 | 8.55 | 5.1M |
| 2022-01-06 | 8.25 | 8.40 | 8.15 | 8.30 | 4.0M |
| 2022-01-05 | 8.15 | 8.40 | 8.10 | 8.40 | 5.7M |
| 2022-01-04 | 7.75 | 8.15 | 7.75 | 8.15 | 6.3M |