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
2025-09-30 17.05 17.19 16.92 17.14 0.1M
2025-09-29 17.64 17.64 17.10 17.10 0.1M
2025-09-26 17.51 17.63 17.36 17.55 0.1M
2025-09-25 17.61 17.67 17.32 17.44 0.1M
2025-09-24 17.79 17.94 17.63 17.70 0.1M
2025-09-23 18.00 18.35 17.72 17.75 0.1M
2025-09-22 17.88 18.13 17.73 18.00 0.1M
2025-09-19 18.49 18.49 17.96 17.97 0.3M
2025-09-18 18.06 18.49 17.83 18.49 0.1M
2025-09-17 17.63 18.33 17.57 17.94 0.2M
2025-09-16 17.85 17.85 17.46 17.63 0.1M
2025-09-15 17.87 17.94 17.67 17.83 0.1M
2025-09-12 18.15 18.18 17.83 17.85 0.1M
2025-09-11 17.87 18.23 17.80 18.20 0.1M
2025-09-10 17.97 18.08 17.70 17.87 0.3M
2025-09-09 18.20 18.28 17.84 17.90 0.1M
2025-09-08 18.20 18.28 17.88 18.24 0.1M
2025-09-05 18.71 18.89 18.14 18.14 0.1M
2025-09-04 18.22 18.67 18.17 18.67 0.1M
2025-09-03 18.38 18.58 18.12 18.31 0.1M
2025-09-02 18.23 18.49 18.10 18.47 0.1M
2025-08-29 18.45 18.67 18.20 18.42 0.1M
2025-08-28 18.66 18.66 18.29 18.40 0.1M
2025-08-27 18.51 18.70 18.49 18.56 0.1M
2025-08-26 18.36 18.64 18.10 18.51 0.1M
2025-08-25 18.31 18.48 18.10 18.33 0.1M
2025-08-22 17.45 18.51 17.32 18.48 0.2M
2025-08-21 17.33 17.44 17.18 17.27 0.1M
2025-08-20 17.46 17.87 17.25 17.35 0.2M
2025-08-19 17.30 17.62 17.30 17.42 0.1M
2025-08-18 17.32 17.46 17.13 17.34 0.1M
2025-08-15 17.81 18.01 17.27 17.35 0.3M
2025-08-14 17.93 18.07 17.47 17.97 0.1M
2025-08-13 18.23 18.35 17.90 18.18 0.1M
2025-08-12 17.50 18.12 17.50 18.12 0.2M
2025-08-11 17.56 17.64 17.20 17.50 0.1M
2025-08-08 17.40 17.62 17.14 17.56 0.1M
2025-08-07 17.39 17.39 17.00 17.22 0.1M
2025-08-06 16.85 17.22 16.61 17.16 0.1M
2025-08-05 16.72 17.10 16.40 16.71 0.1M
2025-08-04 16.53 16.74 16.44 16.73 0.1M
2025-08-01 16.79 16.96 16.30 16.53 0.1M
2025-07-31 17.16 17.17 16.92 16.96 0.1M
2025-07-30 17.73 17.86 17.21 17.31 0.1M
2025-07-29 18.14 18.26 17.65 17.66 0.1M
2025-07-28 17.96 18.11 17.50 18.09 0.1M
2025-07-25 17.76 18.10 17.16 17.97 0.2M
2025-07-24 18.42 18.47 17.99 18.00 0.1M
2025-07-23 18.62 18.67 18.40 18.54 0.1M
2025-07-22 18.60 18.88 18.49 18.49 0.1M
2025-07-21 18.51 18.74 18.41 18.54 0.1M
2025-07-18 18.75 18.75 18.39 18.48 0.1M
2025-07-17 18.55 18.87 18.34 18.65 0.1M
2025-07-16 18.28 18.68 18.05 18.56 0.1M
2025-07-15 19.03 19.03 18.19 18.19 0.1M
2025-07-14 18.61 19.02 18.58 19.00 0.1M
2025-07-11 18.91 18.91 18.61 18.66 0.1M
2025-07-10 18.73 19.00 18.59 18.91 0.1M
2025-07-09 18.91 18.97 18.49 18.73 0.1M
2025-07-08 18.57 18.98 18.43 18.77 0.1M
2025-07-07 18.52 18.86 18.44 18.56 0.1M
2025-07-03 18.57 18.82 18.28 18.71 0.1M
2025-07-02 18.10 18.50 17.91 18.39 0.1M
2025-07-01 17.21 18.34 17.21 18.06 0.1M
2025-06-30 17.79 17.96 17.28 17.32 0.2M
2025-06-27 17.61 17.77 17.48 17.77 0.2M
2025-06-26 17.09 17.58 17.03 17.55 0.2M
2025-06-25 17.10 17.17 17.01 17.10 0.1M
2025-06-24 16.81 17.39 16.81 17.10 0.2M
2025-06-23 16.27 16.83 16.27 16.81 0.2M
2025-06-20 16.43 16.73 16.21 16.34 0.2M
2025-06-18 16.16 16.44 16.13 16.29 0.2M
2025-06-17 16.34 16.42 16.17 16.20 0.1M
2025-06-16 16.77 16.77 16.37 16.40 0.1M
2025-06-13 16.81 16.92 16.49 16.62 0.1M
2025-06-12 17.20 17.20 16.91 17.12 0.1M
2025-06-11 17.48 17.85 17.20 17.24 0.2M
2025-06-10 17.16 17.47 17.02 17.43 0.1M
2025-06-09 17.13 17.30 16.92 17.06 0.1M
2025-06-06 16.93 17.08 16.60 16.96 0.1M
2025-06-05 16.53 17.15 16.36 16.53 0.1M
2025-06-04 17.06 17.81 16.53 16.55 0.1M
2025-06-03 16.51 17.07 16.48 17.03 0.1M
2025-06-02 16.86 17.22 16.51 16.54 0.1M
2025-05-30 16.70 16.92 16.46 16.88 0.5M
2025-05-29 16.71 17.39 16.51 16.83 0.1M
2025-05-28 16.89 16.97 16.60 16.67 0.1M
2025-05-27 17.10 17.32 16.29 16.94 0.2M
2025-05-23 16.63 17.01 16.63 16.97 0.1M
2025-05-22 16.92 17.41 16.85 16.87 0.1M
2025-05-21 17.66 17.67 16.98 17.07 0.1M
2025-05-20 17.88 18.19 17.64 17.87 0.1M
2025-05-19 17.70 18.09 17.53 17.85 0.1M
2025-05-16 18.36 18.36 17.80 17.88 0.2M
2025-05-15 18.35 18.53 18.19 18.50 0.1M
2025-05-14 18.71 18.71 18.17 18.30 0.1M
2025-05-13 18.80 18.89 18.58 18.77 0.1M
2025-05-12 18.72 18.97 18.49 18.62 0.1M
2025-05-09 18.24 18.33 18.06 18.13 0.1M
2025-05-08 18.02 18.37 17.96 18.26 0.1M
2025-05-07 17.88 18.06 17.69 17.79 0.1M
2025-05-06 17.67 18.03 17.67 17.79 0.1M
2025-05-05 18.14 18.31 17.56 17.92 0.2M
2025-05-02 17.71 18.42 17.64 18.33 0.1M
2025-05-01 17.24 17.80 16.63 17.62 0.2M
2025-04-30 16.30 16.44 15.99 16.28 0.1M
2025-04-29 16.63 16.63 16.45 16.47 0.1M
2025-04-28 16.61 16.89 16.40 16.56 0.1M
2025-04-25 16.64 16.75 16.37 16.61 0.1M
2025-04-24 16.77 16.82 16.57 16.80 0.1M
2025-04-23 16.89 17.24 16.64 16.78 0.1M
2025-04-22 16.05 16.60 15.99 16.54 0.1M
2025-04-21 15.59 15.98 15.51 15.97 0.1M
2025-04-17 15.54 15.79 15.54 15.71 0.1M
2025-04-16 15.24 15.60 15.14 15.55 0.1M
2025-04-15 15.20 15.52 15.16 15.23 0.3M
2025-04-14 15.47 15.50 14.79 15.14 0.1M
2025-04-11 15.53 15.75 15.17 15.20 0.1M
2025-04-10 16.44 16.95 15.37 15.70 0.2M
2025-04-09 15.70 16.96 15.41 16.46 0.2M
2025-04-08 16.39 16.52 15.46 15.71 0.1M
2025-04-07 15.53 16.73 15.25 15.92 0.2M
2025-04-04 15.50 16.15 15.21 16.02 0.2M
2025-04-03 17.10 17.15 15.84 15.84 0.2M
2025-04-02 17.05 17.28 16.97 17.26 0.1M
2025-04-01 17.04 17.22 16.85 17.20 0.1M
2025-03-31 17.20 17.28 17.09 17.12 0.1M
2025-03-28 17.57 17.99 17.18 17.30 0.1M
2025-03-27 17.85 17.90 17.34 17.64 0.1M
2025-03-26 17.66 18.00 17.51 17.61 0.1M
2025-03-25 18.03 18.23 17.64 17.66 0.1M
2025-03-24 18.06 18.15 17.92 18.10 0.1M
2025-03-21 17.91 18.11 17.54 17.82 0.2M
2025-03-20 18.06 18.36 18.01 18.03 0.1M
2025-03-19 18.22 18.55 17.95 18.17 0.1M
2025-03-18 18.26 18.40 18.10 18.18 0.1M
2025-03-17 18.60 18.72 18.32 18.40 0.1M
2025-03-14 18.50 18.60 18.24 18.45 0.1M
2025-03-13 18.36 18.52 18.13 18.13 0.1M
2025-03-12 18.62 18.66 18.05 18.30 0.1M
2025-03-11 18.63 18.63 18.23 18.23 0.1M
2025-03-10 18.59 18.77 18.43 18.54 0.2M
2025-03-07 18.67 19.15 18.50 18.82 0.1M
2025-03-06 18.73 18.85 18.52 18.73 0.1M
2025-03-05 19.02 19.40 18.50 18.82 0.1M
2025-03-04 19.21 19.25 18.73 18.92 0.1M
2025-03-03 19.42 19.60 19.15 19.31 0.1M
2025-02-28 19.36 19.45 19.11 19.38 0.1M
2025-02-27 19.21 19.36 18.97 19.24 0.1M
2025-02-26 19.20 19.28 18.97 19.22 0.1M
2025-02-25 19.08 19.41 19.01 19.23 0.1M
2025-02-24 19.32 19.33 18.92 18.92 0.1M
2025-02-21 19.96 20.18 19.18 19.18 0.1M
2025-02-20 19.53 19.83 19.32 19.76 0.1M
2025-02-19 19.36 19.59 19.24 19.55 0.1M
2025-02-18 19.39 19.57 19.14 19.56 0.1M
2025-02-14 19.41 19.69 19.14 19.33 0.1M
2025-02-13 19.84 19.84 19.48 19.66 0.1M
2025-02-12 19.80 19.99 19.51 19.74 0.1M
2025-02-11 19.41 20.03 19.41 20.02 0.2M
2025-02-10 19.76 19.98 19.54 19.60 0.1M
2025-02-07 19.97 20.00 19.34 19.72 0.2M
2025-02-06 19.39 19.99 19.39 19.89 0.1M
2025-02-05 19.29 19.45 19.04 19.38 0.1M
2025-02-04 18.84 19.34 18.77 19.23 0.1M
2025-02-03 18.84 19.26 18.55 18.77 0.1M
2025-01-31 19.82 19.84 19.23 19.26 0.1M
2025-01-30 19.96 20.01 19.66 19.81 0.1M
2025-01-29 19.31 20.25 19.20 19.67 0.2M
2025-01-28 19.87 20.06 18.75 19.28 0.3M
2025-01-27 20.13 20.28 19.51 20.07 0.2M
2025-01-24 20.80 21.19 19.75 20.00 0.6M
2025-01-23 24.42 25.05 24.42 25.00 0.1M
2025-01-22 24.79 24.79 24.26 24.50 0.1M
2025-01-21 24.71 25.08 24.62 24.90 0.1M
2025-01-17 24.49 24.65 24.15 24.61 0.1M
2025-01-16 24.31 24.34 23.86 24.24 0.1M
2025-01-15 24.73 25.76 24.00 24.32 0.1M
2025-01-14 23.19 24.08 23.19 24.02 0.1M
2025-01-13 22.51 23.06 22.35 22.99 0.1M
2025-01-10 23.15 23.15 22.29 22.67 0.1M
2025-01-08 23.18 23.58 23.10 23.58 0.1M
2025-01-07 23.67 23.67 23.10 23.35 0.1M
2025-01-06 23.84 23.99 23.47 23.48 0.1M
2025-01-03 23.96 24.75 23.50 23.88 0.0M
2025-01-02 24.67 24.84 23.83 23.83 0.0M