8.97
最后更新: 2025-09-26
| 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 | 28.24 | 28.51 | 27.84 | 28.16 | 3.8M |
| 2022-12-29 | 28.00 | 28.37 | 27.72 | 28.10 | 3.4M |
| 2022-12-28 | 28.34 | 28.74 | 27.82 | 28.07 | 4.2M |
| 2022-12-27 | 29.00 | 29.35 | 27.77 | 28.53 | 6.5M |
| 2022-12-26 | 27.86 | 29.16 | 27.61 | 28.71 | 6.8M |
| 2022-12-23 | 27.83 | 28.62 | 27.59 | 27.82 | 8.4M |
| 2022-12-22 | 31.10 | 31.15 | 27.81 | 27.92 | 11.1M |
| 2022-12-21 | 32.06 | 32.10 | 30.53 | 30.90 | 3.5M |
| 2022-12-20 | 31.61 | 32.25 | 31.23 | 32.00 | 3.2M |
| 2022-12-19 | 32.04 | 32.77 | 31.67 | 31.85 | 3.9M |
| 2022-12-16 | 33.96 | 33.96 | 32.15 | 32.27 | 4.5M |
| 2022-12-15 | 33.30 | 33.96 | 32.00 | 33.96 | 4.4M |
| 2022-12-14 | 34.32 | 34.72 | 33.10 | 33.41 | 5.4M |
| 2022-12-13 | 35.42 | 35.58 | 34.00 | 34.30 | 4.8M |
| 2022-12-12 | 36.80 | 37.36 | 34.00 | 35.42 | 8.8M |
| 2022-12-09 | 35.39 | 37.95 | 35.23 | 37.34 | 14.5M |
| 2022-12-08 | 36.09 | 36.50 | 34.90 | 35.28 | 5.9M |
| 2022-12-07 | 36.84 | 37.20 | 35.26 | 36.19 | 5.7M |
| 2022-12-06 | 37.18 | 37.38 | 36.46 | 36.85 | 4.6M |
| 2022-12-05 | 38.89 | 38.89 | 36.56 | 37.58 | 8.5M |
| 2022-12-02 | 38.12 | 39.97 | 37.53 | 38.66 | 8.0M |
| 2022-12-01 | 37.84 | 38.66 | 37.40 | 38.14 | 4.8M |
| 2022-11-30 | 37.94 | 38.05 | 36.45 | 37.54 | 6.3M |
| 2022-11-29 | 39.00 | 40.00 | 37.85 | 38.16 | 11.7M |
| 2022-11-28 | 37.69 | 38.79 | 37.10 | 38.43 | 7.4M |
| 2022-11-25 | 38.85 | 39.21 | 37.38 | 37.82 | 7.2M |
| 2022-11-24 | 38.37 | 39.80 | 38.09 | 38.90 | 9.5M |
| 2022-11-23 | 35.95 | 39.12 | 34.86 | 38.61 | 12.1M |
| 2022-11-22 | 37.86 | 37.87 | 35.80 | 36.17 | 6.5M |
| 2022-11-21 | 35.18 | 38.41 | 35.15 | 37.93 | 9.2M |
| 2022-11-18 | 36.08 | 37.77 | 35.48 | 35.73 | 6.6M |
| 2022-11-17 | 36.66 | 36.79 | 35.25 | 36.30 | 5.1M |
| 2022-11-16 | 37.53 | 37.80 | 35.93 | 36.42 | 7.2M |
| 2022-11-15 | 36.93 | 37.95 | 36.50 | 37.63 | 6.1M |
| 2022-11-14 | 38.00 | 38.22 | 36.00 | 36.38 | 6.3M |
| 2022-11-11 | 40.50 | 41.59 | 37.89 | 38.22 | 8.9M |
| 2022-11-10 | 40.60 | 41.50 | 39.55 | 39.88 | 7.7M |
| 2022-11-09 | 38.87 | 41.72 | 38.72 | 40.53 | 9.9M |
| 2022-11-08 | 39.50 | 39.50 | 38.00 | 39.00 | 8.0M |
| 2022-11-07 | 39.09 | 41.00 | 38.90 | 39.47 | 13.1M |
| 2022-11-04 | 35.34 | 38.85 | 35.14 | 38.85 | 14.7M |
| 2022-11-03 | 33.91 | 35.99 | 33.78 | 35.32 | 9.0M |
| 2022-11-02 | 32.68 | 35.31 | 32.38 | 34.15 | 9.3M |
| 2022-11-01 | 31.81 | 33.27 | 31.51 | 32.90 | 7.6M |
| 2022-10-31 | 31.40 | 32.00 | 30.87 | 31.15 | 5.5M |
| 2022-10-28 | 33.13 | 33.39 | 31.65 | 31.94 | 5.7M |
| 2022-10-27 | 34.01 | 35.80 | 33.21 | 33.56 | 11.5M |
| 2022-10-26 | 33.83 | 34.49 | 33.01 | 34.28 | 10.4M |
| 2022-10-25 | 31.26 | 34.23 | 30.74 | 33.86 | 13.7M |
| 2022-10-24 | 30.39 | 32.84 | 30.39 | 31.60 | 13.3M |
| 2022-10-21 | 30.11 | 30.77 | 29.60 | 30.24 | 6.9M |
| 2022-10-20 | 31.90 | 31.94 | 29.81 | 30.30 | 10.0M |
| 2022-10-19 | 31.42 | 33.30 | 31.27 | 31.88 | 9.3M |
| 2022-10-18 | 32.20 | 32.50 | 31.00 | 31.73 | 7.1M |
| 2022-10-17 | 32.00 | 32.56 | 30.70 | 31.58 | 9.2M |
| 2022-10-14 | 31.96 | 33.33 | 30.89 | 32.71 | 11.9M |
| 2022-10-13 | 32.68 | 33.48 | 31.12 | 31.70 | 7.5M |
| 2022-10-12 | 33.21 | 33.52 | 30.40 | 33.41 | 10.9M |
| 2022-10-11 | 32.07 | 33.00 | 31.70 | 32.64 | 7.1M |
| 2022-10-10 | 35.48 | 35.81 | 31.97 | 31.97 | 12.6M |
| 2022-09-30 | 36.42 | 37.55 | 33.75 | 35.52 | 15.6M |
| 2022-09-29 | 38.19 | 38.46 | 36.50 | 37.50 | 5.9M |
| 2022-09-28 | 40.30 | 40.44 | 37.58 | 37.65 | 7.4M |
| 2022-09-27 | 40.15 | 40.79 | 38.92 | 39.90 | 6.3M |
| 2022-09-26 | 37.80 | 41.00 | 37.22 | 40.00 | 11.3M |
| 2022-09-23 | 39.50 | 40.12 | 37.39 | 37.86 | 8.5M |
| 2022-09-22 | 38.09 | 40.80 | 37.11 | 39.49 | 13.2M |
| 2022-09-21 | 38.37 | 39.60 | 37.40 | 38.29 | 11.1M |
| 2022-09-20 | 38.30 | 39.90 | 36.86 | 38.95 | 12.8M |
| 2022-09-19 | 37.00 | 38.95 | 36.20 | 37.20 | 9.2M |
| 2022-09-16 | 36.70 | 37.77 | 36.18 | 36.83 | 7.6M |
| 2022-09-15 | 40.18 | 40.18 | 35.58 | 36.42 | 13.9M |
| 2022-09-14 | 40.24 | 41.45 | 39.27 | 39.53 | 7.1M |
| 2022-09-13 | 42.33 | 42.97 | 39.70 | 41.02 | 9.8M |
| 2022-09-09 | 43.51 | 44.00 | 41.30 | 42.67 | 11.1M |
| 2022-09-08 | 43.79 | 45.60 | 42.24 | 43.90 | 15.9M |
| 2022-09-07 | 40.10 | 44.67 | 40.05 | 43.91 | 18.9M |
| 2022-09-06 | 38.64 | 41.36 | 37.82 | 40.61 | 12.7M |
| 2022-09-05 | 38.00 | 40.20 | 37.60 | 38.26 | 9.8M |
| 2022-09-02 | 36.50 | 38.53 | 36.08 | 38.00 | 8.4M |
| 2022-09-01 | 36.84 | 37.49 | 36.10 | 36.58 | 8.3M |
| 2022-08-31 | 40.55 | 40.55 | 36.35 | 36.84 | 13.4M |
| 2022-08-30 | 41.66 | 42.90 | 39.89 | 40.03 | 16.8M |
| 2022-08-29 | 37.16 | 40.92 | 36.91 | 40.92 | 9.5M |
| 2022-08-26 | 41.68 | 41.68 | 37.03 | 37.20 | 19.3M |
| 2022-08-25 | 42.96 | 43.27 | 40.05 | 41.14 | 12.5M |
| 2022-08-24 | 45.23 | 45.50 | 42.56 | 42.96 | 8.7M |
| 2022-08-23 | 44.75 | 46.53 | 44.31 | 44.89 | 9.6M |
| 2022-08-22 | 42.15 | 44.98 | 41.52 | 44.52 | 13.3M |
| 2022-08-19 | 48.20 | 48.87 | 43.20 | 43.20 | 22.5M |
| 2022-08-18 | 47.38 | 49.38 | 46.05 | 48.00 | 21.7M |
| 2022-08-17 | 51.00 | 51.88 | 47.83 | 48.84 | 27.7M |
| 2022-08-16 | 49.68 | 53.80 | 48.50 | 53.14 | 17.3M |
| 2022-08-15 | 45.57 | 49.39 | 45.35 | 49.39 | 16.9M |
| 2022-08-12 | 46.46 | 46.84 | 44.40 | 44.90 | 12.9M |
| 2022-08-11 | 46.22 | 47.37 | 44.91 | 47.09 | 14.8M |
| 2022-08-10 | 44.25 | 48.41 | 43.07 | 45.43 | 25.4M |
| 2022-08-09 | 41.11 | 44.02 | 41.05 | 44.02 | 26.4M |
| 2022-08-08 | 36.55 | 40.02 | 36.55 | 40.02 | 10.1M |
| 2022-08-05 | 36.56 | 37.40 | 35.28 | 36.38 | 9.2M |
| 2022-08-04 | 37.72 | 39.00 | 35.20 | 35.84 | 16.5M |
| 2022-08-03 | 36.31 | 39.49 | 36.30 | 37.00 | 16.2M |
| 2022-08-02 | 35.71 | 37.50 | 35.01 | 36.30 | 14.9M |
| 2022-08-01 | 32.41 | 35.71 | 32.14 | 35.71 | 15.4M |
| 2022-07-29 | 31.93 | 34.05 | 31.78 | 32.46 | 13.7M |
| 2022-07-28 | 29.12 | 31.81 | 28.51 | 31.81 | 20.0M |
| 2022-07-27 | 28.65 | 29.88 | 28.35 | 28.92 | 6.3M |
| 2022-07-26 | 28.21 | 29.00 | 27.72 | 28.74 | 5.3M |
| 2022-07-25 | 28.90 | 29.09 | 27.75 | 28.07 | 5.4M |
| 2022-07-22 | 29.43 | 29.82 | 28.72 | 28.87 | 6.4M |
| 2022-07-21 | 30.17 | 30.48 | 28.70 | 29.58 | 9.6M |
| 2022-07-20 | 28.65 | 30.80 | 28.20 | 30.25 | 15.4M |
| 2022-07-19 | 27.80 | 28.50 | 27.57 | 28.20 | 5.8M |
| 2022-07-18 | 28.63 | 28.63 | 27.51 | 27.93 | 5.5M |
| 2022-07-15 | 28.88 | 29.06 | 27.68 | 27.92 | 8.2M |
| 2022-07-14 | 28.50 | 29.29 | 28.10 | 29.13 | 8.7M |
| 2022-07-13 | 27.08 | 27.95 | 26.80 | 27.86 | 4.3M |
| 2022-07-12 | 27.39 | 27.86 | 27.03 | 27.15 | 4.1M |
| 2022-07-11 | 28.60 | 28.60 | 27.00 | 27.34 | 5.9M |
| 2022-07-08 | 28.36 | 28.93 | 27.80 | 28.36 | 4.4M |
| 2022-07-07 | 28.22 | 28.50 | 27.67 | 28.36 | 4.5M |
| 2022-07-06 | 28.99 | 29.17 | 27.98 | 28.50 | 4.7M |
| 2022-07-05 | 28.43 | 29.27 | 27.83 | 29.03 | 9.0M |
| 2022-07-04 | 28.85 | 29.77 | 28.20 | 28.41 | 8.5M |
| 2022-07-01 | 28.05 | 29.01 | 27.52 | 28.85 | 9.1M |
| 2022-06-30 | 28.35 | 29.12 | 27.50 | 28.08 | 7.1M |
| 2022-06-29 | 29.30 | 29.44 | 28.18 | 28.20 | 7.4M |
| 2022-06-28 | 28.79 | 29.70 | 28.05 | 29.38 | 13.4M |
| 2022-06-27 | 27.90 | 29.35 | 27.50 | 28.89 | 17.8M |
| 2022-06-24 | 26.57 | 28.69 | 26.18 | 28.16 | 21.8M |
| 2022-06-23 | 26.70 | 26.70 | 25.89 | 26.48 | 5.4M |
| 2022-06-22 | 26.76 | 26.98 | 26.10 | 26.45 | 6.1M |
| 2022-06-21 | 26.20 | 27.47 | 26.20 | 26.75 | 10.2M |
| 2022-06-20 | 25.99 | 26.80 | 24.88 | 26.66 | 13.4M |
| 2022-06-17 | 24.14 | 26.25 | 23.60 | 25.90 | 13.1M |
| 2022-06-16 | 24.03 | 24.49 | 23.66 | 24.07 | 4.8M |
| 2022-06-15 | 25.49 | 25.49 | 23.89 | 24.03 | 7.5M |
| 2022-06-14 | 25.01 | 25.65 | 24.38 | 25.20 | 7.3M |
| 2022-06-13 | 25.31 | 26.05 | 24.81 | 25.30 | 5.8M |
| 2022-06-10 | 24.33 | 25.50 | 23.95 | 25.46 | 8.7M |
| 2022-06-09 | 24.80 | 25.39 | 23.66 | 24.06 | 8.0M |
| 2022-06-08 | 26.05 | 26.10 | 24.50 | 25.00 | 8.8M |
| 2022-06-07 | 26.82 | 26.82 | 25.59 | 26.05 | 10.3M |
| 2022-06-06 | 28.00 | 28.04 | 26.00 | 26.78 | 17.7M |
| 2022-06-02 | 26.50 | 28.66 | 26.20 | 28.20 | 15.6M |
| 2022-06-01 | 26.05 | 26.35 | 25.48 | 26.15 | 7.6M |
| 2022-05-31 | 25.74 | 27.00 | 25.28 | 26.37 | 9.4M |
| 2022-05-30 | 26.70 | 26.77 | 25.43 | 25.75 | 9.6M |
| 2022-05-27 | 25.98 | 26.98 | 25.56 | 26.42 | 9.8M |
| 2022-05-26 | 26.16 | 26.18 | 25.48 | 25.73 | 4.3M |
| 2022-05-25 | 25.00 | 26.05 | 24.55 | 25.89 | 8.6M |
| 2022-05-24 | 26.67 | 27.00 | 25.00 | 25.00 | 9.5M |
| 2022-05-23 | 26.58 | 27.50 | 25.85 | 26.66 | 7.0M |
| 2022-05-20 | 27.02 | 27.35 | 26.10 | 26.58 | 8.1M |
| 2022-05-19 | 26.28 | 28.30 | 25.10 | 27.05 | 17.0M |
| 2022-05-18 | 25.35 | 26.90 | 24.83 | 26.63 | 14.4M |
| 2022-05-17 | 26.40 | 26.92 | 24.26 | 25.25 | 17.3M |
| 2022-05-16 | 26.30 | 27.26 | 26.12 | 26.30 | 14.3M |
| 2022-05-13 | 25.64 | 26.40 | 24.81 | 26.30 | 17.6M |
| 2022-05-12 | 23.58 | 26.11 | 23.44 | 25.64 | 17.1M |
| 2022-05-11 | 23.96 | 24.80 | 23.33 | 23.93 | 11.7M |
| 2022-05-10 | 24.00 | 25.50 | 23.50 | 23.92 | 11.3M |
| 2022-05-09 | 22.61 | 24.46 | 22.07 | 23.98 | 13.0M |
| 2022-05-06 | 21.60 | 23.04 | 21.59 | 22.53 | 6.4M |
| 2022-05-05 | 22.28 | 23.31 | 21.73 | 22.37 | 10.2M |
| 2022-04-29 | 20.36 | 22.28 | 19.96 | 22.28 | 8.9M |
| 2022-04-28 | 19.70 | 20.69 | 19.22 | 20.25 | 4.7M |
| 2022-04-27 | 18.88 | 19.98 | 17.92 | 19.98 | 6.2M |
| 2022-04-26 | 19.40 | 20.88 | 18.73 | 18.79 | 6.0M |
| 2022-04-25 | 21.03 | 21.27 | 19.40 | 19.40 | 7.8M |
| 2022-04-22 | 21.97 | 21.97 | 20.35 | 21.41 | 4.1M |
| 2022-04-21 | 22.55 | 23.09 | 21.42 | 21.80 | 6.2M |
| 2022-04-20 | 23.46 | 23.48 | 22.37 | 22.42 | 6.2M |
| 2022-04-19 | 21.66 | 23.65 | 21.65 | 23.15 | 13.3M |
| 2022-04-18 | 20.25 | 21.95 | 20.25 | 21.95 | 12.5M |
| 2022-04-15 | 20.04 | 20.17 | 19.38 | 19.95 | 3.6M |
| 2022-04-14 | 21.20 | 21.28 | 19.80 | 20.08 | 5.8M |
| 2022-04-13 | 21.32 | 21.82 | 20.85 | 20.91 | 3.4M |
| 2022-04-12 | 21.17 | 21.70 | 20.60 | 21.54 | 3.5M |
| 2022-04-11 | 22.75 | 22.89 | 20.90 | 21.50 | 6.7M |
| 2022-04-08 | 22.55 | 22.91 | 22.30 | 22.69 | 3.0M |
| 2022-04-07 | 22.82 | 23.13 | 22.41 | 22.72 | 4.8M |
| 2022-04-06 | 23.34 | 23.35 | 22.60 | 22.78 | 5.9M |
| 2022-04-01 | 22.34 | 23.89 | 22.02 | 23.35 | 10.5M |
| 2022-03-31 | 21.99 | 22.95 | 21.50 | 22.33 | 7.8M |
| 2022-03-30 | 21.35 | 22.57 | 20.21 | 22.26 | 9.9M |
| 2022-03-29 | 22.67 | 22.86 | 20.31 | 21.14 | 11.2M |
| 2022-03-28 | 22.34 | 22.93 | 22.04 | 22.41 | 7.5M |
| 2022-03-25 | 21.14 | 22.90 | 21.14 | 22.54 | 12.8M |
| 2022-03-24 | 21.18 | 21.53 | 20.66 | 21.14 | 4.6M |
| 2022-03-23 | 21.12 | 22.00 | 20.80 | 21.19 | 7.4M |
| 2022-03-22 | 21.35 | 21.59 | 20.53 | 21.13 | 5.6M |
| 2022-03-21 | 21.87 | 22.29 | 20.87 | 21.13 | 8.2M |
| 2022-03-18 | 21.15 | 21.90 | 20.70 | 21.54 | 5.5M |
| 2022-03-17 | 20.46 | 22.30 | 20.16 | 21.29 | 11.5M |
| 2022-03-16 | 21.30 | 21.59 | 20.15 | 20.45 | 9.6M |
| 2022-03-15 | 22.30 | 22.30 | 20.80 | 21.28 | 6.3M |
| 2022-03-14 | 22.23 | 22.95 | 22.22 | 22.50 | 4.9M |
| 2022-03-11 | 22.70 | 22.93 | 21.87 | 22.71 | 6.2M |
| 2022-03-10 | 22.57 | 23.72 | 22.50 | 23.06 | 9.6M |
| 2022-03-09 | 23.50 | 23.51 | 20.79 | 22.55 | 12.9M |
| 2022-03-08 | 23.29 | 23.79 | 22.41 | 22.81 | 9.5M |
| 2022-03-07 | 22.79 | 23.91 | 22.79 | 23.22 | 12.5M |
| 2022-03-04 | 22.22 | 22.95 | 21.90 | 22.65 | 5.7M |
| 2022-03-03 | 22.98 | 23.75 | 22.16 | 22.43 | 9.7M |
| 2022-03-02 | 22.78 | 23.50 | 22.15 | 23.25 | 9.0M |
| 2022-03-01 | 22.00 | 24.20 | 21.93 | 22.78 | 15.2M |
| 2022-02-28 | 21.92 | 22.52 | 21.10 | 22.00 | 7.0M |
| 2022-02-25 | 20.76 | 22.22 | 20.73 | 21.93 | 9.6M |
| 2022-02-24 | 21.55 | 21.77 | 20.10 | 20.66 | 7.7M |
| 2022-02-23 | 21.24 | 22.32 | 21.24 | 21.85 | 4.9M |
| 2022-02-22 | 21.68 | 21.75 | 20.99 | 21.20 | 4.0M |
| 2022-02-21 | 21.53 | 22.00 | 20.91 | 21.82 | 5.5M |
| 2022-02-18 | 21.80 | 22.35 | 21.17 | 21.20 | 6.5M |
| 2022-02-17 | 21.81 | 22.16 | 20.83 | 21.87 | 11.5M |
| 2022-02-16 | 22.40 | 23.11 | 21.81 | 22.26 | 15.1M |
| 2022-02-15 | 20.18 | 22.23 | 19.87 | 22.23 | 14.3M |
| 2022-02-14 | 19.20 | 20.48 | 19.00 | 20.21 | 13.1M |
| 2022-02-11 | 18.87 | 20.23 | 18.71 | 19.03 | 9.9M |
| 2022-02-10 | 18.80 | 19.39 | 18.57 | 19.08 | 6.9M |
| 2022-02-09 | 18.88 | 19.10 | 18.18 | 18.49 | 8.0M |
| 2022-02-08 | 18.64 | 19.69 | 18.48 | 18.88 | 10.5M |
| 2022-02-07 | 18.30 | 19.38 | 17.97 | 18.81 | 15.7M |
| 2022-01-28 | 16.19 | 17.62 | 16.14 | 17.62 | 7.0M |
| 2022-01-27 | 15.94 | 16.40 | 15.52 | 16.02 | 10.0M |
| 2022-01-26 | 16.76 | 17.18 | 15.96 | 16.03 | 9.4M |
| 2022-01-25 | 18.05 | 18.18 | 16.61 | 16.77 | 9.7M |
| 2022-01-24 | 18.20 | 18.72 | 17.99 | 18.20 | 7.3M |
| 2022-01-21 | 18.90 | 19.05 | 17.86 | 18.46 | 9.7M |
| 2022-01-20 | 19.81 | 20.05 | 18.50 | 18.71 | 9.4M |
| 2022-01-19 | 20.79 | 20.90 | 19.28 | 19.99 | 13.6M |
| 2022-01-18 | 21.40 | 21.65 | 20.81 | 20.87 | 7.8M |
| 2022-01-17 | 21.71 | 22.30 | 21.32 | 21.41 | 8.5M |
| 2022-01-14 | 21.80 | 22.78 | 21.66 | 21.79 | 10.0M |
| 2022-01-13 | 22.09 | 22.28 | 21.38 | 21.82 | 9.3M |
| 2022-01-12 | 23.35 | 23.40 | 21.91 | 22.09 | 13.8M |
| 2022-01-11 | 24.00 | 25.68 | 22.40 | 22.90 | 21.4M |
| 2022-01-10 | 23.80 | 24.63 | 23.50 | 24.49 | 14.4M |
| 2022-01-07 | 23.90 | 23.90 | 22.23 | 23.09 | 22.2M |
| 2022-01-06 | 20.10 | 22.04 | 19.80 | 22.04 | 11.5M |
| 2022-01-05 | 19.93 | 20.35 | 19.30 | 20.04 | 10.9M |
| 2022-01-04 | 19.38 | 20.64 | 19.38 | 19.93 | 11.8M |