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
2022-12-30 21.30 21.50 20.25 20.85 13.0M
2022-12-29 21.15 21.50 20.60 20.95 8.4M
2022-12-28 21.05 21.70 20.70 21.45 22.6M
2022-12-23 20.00 20.90 19.96 20.55 8.1M
2022-12-22 19.70 21.00 19.42 20.55 22.1M
2022-12-21 18.78 19.50 18.68 19.34 14.7M
2022-12-20 18.28 19.12 18.22 18.70 12.5M
2022-12-19 18.88 19.30 18.36 18.50 8.7M
2022-12-16 18.68 19.18 18.44 18.88 17.0M
2022-12-15 19.88 19.90 18.72 19.08 18.6M
2022-12-14 18.96 19.70 18.76 19.42 18.3M
2022-12-13 18.72 19.62 18.44 18.88 17.9M
2022-12-12 19.50 19.74 18.38 18.72 25.3M
2022-12-09 19.90 20.10 18.72 19.94 53.2M
2022-12-08 19.64 20.55 19.32 20.50 35.3M
2022-12-07 20.65 22.00 18.86 19.26 54.7M
2022-12-06 20.10 21.40 19.70 20.60 30.5M
2022-12-05 20.70 22.05 19.90 20.60 52.8M
2022-12-02 19.50 20.25 18.72 19.74 29.2M
2022-12-01 21.20 22.60 18.86 19.16 46.6M
2022-11-30 17.06 20.00 16.86 19.60 51.4M
2022-11-29 15.48 17.54 15.42 17.46 32.1M
2022-11-28 14.18 15.44 13.62 15.30 20.9M
2022-11-25 14.90 14.98 14.22 14.44 11.5M
2022-11-24 15.20 15.26 14.72 15.02 5.5M
2022-11-23 15.00 15.02 14.40 14.80 9.0M
2022-11-22 16.30 16.30 14.80 15.06 7.5M
2022-11-21 16.38 16.40 15.34 15.94 10.6M
2022-11-18 17.00 17.48 16.64 16.76 11.9M
2022-11-17 16.78 16.90 15.96 16.78 14.6M
2022-11-16 16.82 17.42 16.50 16.90 13.9M
2022-11-15 16.16 17.80 16.12 16.80 29.6M
2022-11-14 16.90 17.20 15.90 16.04 19.7M
2022-11-11 16.88 16.88 15.42 16.54 40.1M
2022-11-10 14.30 15.34 13.82 15.14 19.2M
2022-11-09 15.20 15.50 14.60 14.76 11.8M
2022-11-08 15.60 15.88 14.98 15.48 8.3M
2022-11-07 15.10 16.42 14.30 15.60 33.4M
2022-11-04 14.38 16.72 14.36 15.50 33.2M
2022-11-03 14.60 14.60 13.34 14.18 17.9M
2022-11-02 13.98 15.18 13.46 14.88 18.9M
2022-11-01 12.32 14.00 11.84 13.60 39.6M
2022-10-31 12.68 12.68 11.94 12.32 14.0M
2022-10-28 13.18 13.52 12.60 12.86 8.5M
2022-10-27 13.68 14.18 13.22 13.38 12.0M
2022-10-26 12.88 13.90 12.34 13.30 13.5M
2022-10-25 11.66 13.28 11.60 12.82 17.8M
2022-10-24 13.18 13.26 11.76 11.90 17.3M
2022-10-21 13.60 13.76 13.24 13.28 5.0M
2022-10-20 13.56 13.84 13.10 13.60 10.7M
2022-10-19 14.38 14.44 13.72 13.74 3.7M
2022-10-18 14.22 14.60 13.76 14.44 5.1M
2022-10-17 14.02 14.18 13.00 13.96 10.7M
2022-10-14 13.90 14.42 13.90 14.02 8.9M
2022-10-13 14.30 14.46 13.62 13.62 10.5M
2022-10-12 14.42 14.54 13.46 14.00 15.8M
2022-10-11 14.80 14.84 14.00 14.38 9.4M
2022-10-10 15.04 15.04 14.26 14.80 13.2M
2022-10-07 16.14 16.14 15.28 15.30 6.0M
2022-10-06 16.60 16.60 16.10 16.20 6.8M
2022-10-05 15.50 16.68 15.18 16.60 18.4M
2022-10-03 13.20 14.80 13.20 14.46 30.6M
2022-09-30 16.28 16.28 12.72 12.88 46.6M
2022-09-29 16.80 16.92 15.96 16.18 7.5M
2022-09-28 17.30 17.52 16.42 16.58 12.2M
2022-09-27 16.24 17.28 15.84 17.24 15.1M
2022-09-26 15.20 16.68 14.88 16.20 11.3M
2022-09-23 15.06 15.80 15.06 15.20 5.4M
2022-09-22 15.38 15.48 15.08 15.40 4.1M
2022-09-21 15.76 15.98 15.40 15.52 4.2M
2022-09-20 16.30 16.30 14.50 15.76 17.9M
2022-09-19 16.10 16.42 15.70 15.98 5.9M
2022-09-16 15.58 16.32 15.58 16.00 6.8M
2022-09-15 16.10 16.10 15.40 15.74 4.5M
2022-09-14 15.48 16.00 15.24 15.80 4.4M
2022-09-13 15.58 16.26 15.58 15.86 9.5M
2022-09-09 14.40 15.44 14.20 15.38 11.3M
2022-09-08 14.56 14.56 14.06 14.12 5.6M
2022-09-07 14.72 14.72 14.18 14.30 4.1M
2022-09-06 14.50 14.94 14.50 14.72 10.7M
2022-09-05 14.58 14.66 14.14 14.42 10.1M
2022-09-02 15.12 15.12 14.66 14.74 10.9M
2022-09-01 15.50 15.50 15.10 15.22 14.7M
2022-08-31 15.72 15.90 14.84 15.54 25.1M
2022-08-30 16.78 16.78 15.92 16.00 13.4M
2022-08-29 17.00 17.02 16.42 16.78 5.6M
2022-08-26 16.86 17.60 16.80 17.28 8.5M
2022-08-25 17.18 17.30 16.00 16.60 11.8M
2022-08-24 17.46 17.62 16.88 17.02 6.6M
2022-08-23 17.54 17.68 17.06 17.32 6.7M
2022-08-22 17.30 17.76 17.20 17.56 3.9M
2022-08-19 18.28 18.28 17.54 17.62 7.1M
2022-08-18 18.84 18.90 18.28 18.46 4.4M
2022-08-17 18.24 18.78 17.92 18.74 5.1M
2022-08-16 18.96 18.96 17.52 18.00 9.1M
2022-08-15 18.94 19.46 18.66 18.74 5.9M
2022-08-12 18.00 18.98 17.86 18.84 6.7M
2022-08-11 17.58 18.06 17.48 17.86 5.5M
2022-08-10 18.26 18.58 17.30 17.50 12.6M
2022-08-09 17.80 18.10 17.32 18.02 6.0M
2022-08-08 18.12 18.12 17.38 17.62 11.8M
2022-08-05 18.52 18.80 18.06 18.50 6.4M
2022-08-04 17.66 18.50 17.66 18.34 5.8M
2022-08-03 17.54 18.18 17.42 17.64 6.8M
2022-08-02 17.10 17.68 16.90 17.50 9.7M
2022-08-01 17.08 17.72 16.64 17.64 6.5M
2022-07-29 18.56 18.56 17.06 17.08 7.8M
2022-07-28 18.20 18.58 17.96 18.28 3.0M
2022-07-27 18.40 18.40 17.94 18.00 4.4M
2022-07-26 18.28 19.04 18.28 18.54 8.0M
2022-07-25 18.62 18.62 17.94 18.16 2.6M
2022-07-22 18.36 18.64 18.06 18.32 5.7M
2022-07-21 18.10 18.38 17.86 18.00 5.4M
2022-07-20 17.36 18.08 17.30 18.02 9.5M
2022-07-19 18.10 18.10 17.12 17.36 4.5M
2022-07-18 17.80 18.06 17.32 17.76 8.2M
2022-07-15 18.58 18.58 17.62 17.76 7.8M
2022-07-14 18.44 18.48 17.94 18.22 5.1M
2022-07-13 17.92 18.90 17.92 18.52 7.0M
2022-07-12 18.00 18.60 17.64 18.08 6.9M
2022-07-11 19.20 19.46 18.02 18.24 10.1M
2022-07-08 19.58 19.98 19.26 19.42 7.6M
2022-07-07 18.50 19.58 18.20 19.12 11.2M
2022-07-06 19.68 19.68 18.36 18.88 18.2M
2022-07-05 19.78 20.10 19.00 19.74 11.8M
2022-07-04 20.20 20.45 19.12 19.84 16.8M
2022-06-30 21.15 21.70 20.40 20.85 18.3M
2022-06-29 22.00 22.20 20.40 21.05 19.1M
2022-06-28 20.00 22.50 19.70 22.00 27.5M
2022-06-27 18.80 20.60 18.80 20.30 25.9M
2022-06-24 17.60 18.78 17.60 18.66 10.1M
2022-06-23 17.48 17.90 17.36 17.58 4.2M
2022-06-22 17.96 18.52 17.36 17.44 6.4M
2022-06-21 17.78 18.24 17.34 18.16 7.5M
2022-06-20 17.96 18.28 17.54 17.78 5.5M
2022-06-17 16.86 18.00 16.86 17.90 8.2M
2022-06-16 17.80 17.98 16.90 17.10 7.3M
2022-06-15 17.40 17.74 17.38 17.50 6.2M
2022-06-14 16.60 17.52 16.60 17.38 9.7M
2022-06-13 17.40 17.46 16.78 17.08 11.8M
2022-06-10 17.48 18.44 17.20 17.96 11.3M
2022-06-09 18.68 19.28 17.50 17.76 18.4M
2022-06-08 18.62 19.08 17.82 18.60 12.8M
2022-06-07 18.58 19.24 18.24 18.56 9.1M
2022-06-06 17.90 18.80 17.82 18.78 12.5M
2022-06-02 17.94 18.18 17.54 17.86 9.0M
2022-06-01 18.80 19.36 17.72 17.92 17.7M
2022-05-31 17.22 18.56 17.20 18.38 28.1M
2022-05-30 15.94 17.38 15.94 17.12 22.5M
2022-05-27 16.12 16.16 15.42 15.62 5.9M
2022-05-26 15.94 15.94 15.28 15.72 4.3M
2022-05-25 15.38 16.06 15.38 15.56 7.6M
2022-05-24 16.34 16.50 15.20 15.52 9.6M
2022-05-23 17.08 17.48 16.06 16.36 14.0M
2022-05-20 16.96 17.72 16.94 17.58 12.5M
2022-05-19 16.32 17.00 16.26 16.96 5.6M
2022-05-18 17.06 17.16 16.38 17.10 9.6M
2022-05-17 16.88 17.18 16.56 17.06 8.3M
2022-05-16 16.74 16.98 16.22 16.88 6.6M
2022-05-13 16.24 16.42 15.72 16.38 6.9M
2022-05-12 16.00 16.92 15.90 16.12 8.5M
2022-05-11 15.66 17.00 15.10 16.28 11.6M
2022-05-10 14.90 15.74 14.08 15.44 12.5M
2022-05-06 16.10 16.10 15.24 15.44 14.3M
2022-05-05 17.00 17.38 16.50 16.64 6.6M
2022-05-04 17.58 17.62 16.70 16.90 5.1M
2022-05-03 17.52 18.08 16.96 17.62 6.9M
2022-04-29 16.32 17.68 16.26 17.60 11.0M
2022-04-28 16.24 16.50 15.48 16.46 11.7M
2022-04-27 14.48 15.84 14.40 15.64 12.3M
2022-04-26 14.36 15.38 14.34 14.68 10.5M
2022-04-25 15.48 15.56 14.26 14.30 13.2M
2022-04-22 16.20 16.40 15.04 15.96 11.5M
2022-04-21 16.72 16.74 15.90 16.22 11.8M
2022-04-20 16.60 17.84 16.50 16.66 18.5M
2022-04-19 16.60 17.72 16.18 16.60 15.8M
2022-04-14 16.08 16.80 15.88 16.70 20.3M
2022-04-13 14.64 16.14 14.64 15.58 16.1M
2022-04-12 13.80 15.36 13.70 15.04 23.3M
2022-04-11 15.32 15.32 13.62 13.68 16.8M
2022-04-08 15.40 15.58 14.88 15.52 6.9M
2022-04-07 15.90 16.16 14.84 15.50 12.9M
2022-04-06 16.60 16.66 15.68 15.86 14.6M
2022-04-04 17.34 17.58 16.70 16.90 7.4M
2022-04-01 16.60 17.34 16.42 17.24 6.8M
2022-03-31 16.90 17.18 16.22 16.80 7.5M
2022-03-30 15.92 17.00 15.90 16.82 15.9M
2022-03-29 15.28 16.50 14.90 15.92 12.0M
2022-03-28 14.70 15.02 13.60 15.00 17.4M
2022-03-25 15.48 16.20 14.44 14.70 16.7M
2022-03-24 15.40 16.30 15.12 15.48 19.5M
2022-03-23 14.90 15.78 14.52 15.16 14.9M
2022-03-22 14.70 15.16 14.42 14.78 10.9M
2022-03-21 16.04 16.04 14.32 14.72 20.6M
2022-03-18 14.50 15.90 13.66 15.54 21.9M
2022-03-17 16.12 16.80 14.26 14.82 25.7M
2022-03-16 12.90 14.08 11.72 14.02 36.3M
2022-03-15 11.88 12.66 10.82 11.52 41.6M
2022-03-14 12.66 13.14 11.70 11.88 41.9M
2022-03-11 14.50 14.50 12.20 13.90 35.4M
2022-03-10 16.00 16.12 14.84 14.94 9.9M
2022-03-09 15.50 15.70 14.20 15.30 22.8M
2022-03-08 15.34 15.76 14.92 15.28 20.6M
2022-03-07 16.48 16.50 15.28 15.70 19.7M
2022-03-04 17.32 17.60 16.42 16.70 8.0M
2022-03-03 17.80 18.80 17.30 17.80 12.1M
2022-03-02 17.74 17.80 17.00 17.30 2.7M
2022-03-01 17.44 18.16 17.42 17.74 6.7M
2022-02-28 18.30 18.30 16.78 17.44 12.3M
2022-02-25 18.14 19.30 18.08 18.36 8.0M
2022-02-24 18.30 18.78 17.70 17.84 13.6M
2022-02-23 18.74 18.98 18.12 18.78 12.3M
2022-02-22 19.40 19.40 18.04 18.74 13.5M
2022-02-21 20.20 21.75 19.32 19.48 17.8M
2022-02-18 19.90 20.70 19.78 20.40 7.8M
2022-02-17 20.45 20.95 19.22 20.00 17.4M
2022-02-16 19.76 20.45 19.48 20.45 16.7M
2022-02-15 19.36 19.78 18.68 19.20 9.8M
2022-02-14 19.30 20.15 18.54 19.36 23.5M
2022-02-11 18.36 19.50 18.12 19.14 20.4M
2022-02-10 17.56 18.48 17.56 18.36 13.1M
2022-02-09 17.24 17.62 16.84 17.32 5.2M
2022-02-08 17.60 17.76 17.02 17.12 9.2M
2022-02-07 17.72 17.76 16.94 17.54 8.6M
2022-02-04 16.92 17.78 16.70 17.66 9.7M
2022-01-31 16.10 17.22 15.54 16.68 7.8M
2022-01-28 15.98 16.08 15.12 15.84 7.7M
2022-01-27 16.20 16.38 14.76 15.60 12.3M
2022-01-26 17.02 17.76 15.94 16.12 14.9M
2022-01-25 17.32 17.80 16.76 17.00 12.4M
2022-01-24 17.80 19.20 17.06 17.30 23.9M
2022-01-21 17.12 18.60 16.90 18.24 25.2M
2022-01-20 15.98 17.60 15.98 17.12 19.0M
2022-01-19 16.10 16.22 15.50 15.78 10.0M
2022-01-18 15.26 17.64 15.24 16.06 36.6M
2022-01-17 15.36 15.60 14.72 15.00 15.9M
2022-01-14 14.82 15.96 14.70 15.36 13.8M
2022-01-13 15.90 16.36 14.86 15.00 15.7M
2022-01-12 14.02 16.32 13.76 15.88 27.8M
2022-01-11 14.20 14.72 13.80 14.02 10.8M
2022-01-10 13.80 14.40 13.70 14.28 13.2M
2022-01-07 13.68 14.24 13.06 14.02 5.8M
2022-01-06 14.00 14.18 13.50 13.68 8.3M
2022-01-05 13.70 14.66 13.70 14.00 13.1M
2022-01-04 13.50 14.42 13.50 13.74 9.0M
2022-01-03 14.00 14.00 13.34 13.50 4.5M