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 5.37 5.39 5.29 5.38 2.2M
2022-12-29 5.34 5.44 5.31 5.33 1.9M
2022-12-28 5.42 5.44 5.35 5.37 2.0M
2022-12-27 5.42 5.48 5.41 5.45 1.6M
2022-12-26 5.33 5.44 5.29 5.41 1.6M
2022-12-23 5.32 5.38 5.27 5.35 1.8M
2022-12-22 5.52 5.52 5.31 5.32 2.2M
2022-12-21 5.48 5.52 5.38 5.42 2.1M
2022-12-20 5.55 5.55 5.42 5.48 2.8M
2022-12-19 5.66 5.70 5.45 5.49 5.6M
2022-12-16 5.76 5.78 5.65 5.66 3.5M
2022-12-15 5.79 5.83 5.75 5.79 2.7M
2022-12-14 5.95 5.99 5.77 5.80 7.1M
2022-12-13 5.70 6.05 5.67 5.95 13.7M
2022-12-12 5.76 5.79 5.67 5.69 3.2M
2022-12-09 5.80 5.88 5.73 5.79 4.6M
2022-12-08 5.81 5.84 5.77 5.77 2.9M
2022-12-07 5.77 5.83 5.76 5.81 2.8M
2022-12-06 5.87 5.87 5.76 5.80 3.2M
2022-12-05 5.86 5.88 5.75 5.85 5.1M
2022-12-02 5.66 5.76 5.61 5.74 4.4M
2022-12-01 5.60 5.67 5.60 5.66 3.1M
2022-11-30 5.61 5.66 5.57 5.59 3.4M
2022-11-29 5.55 5.64 5.55 5.60 3.6M
2022-11-28 5.56 5.59 5.40 5.55 2.7M
2022-11-25 5.70 5.70 5.57 5.58 2.7M
2022-11-24 5.63 5.73 5.63 5.67 2.3M
2022-11-23 5.67 5.75 5.54 5.65 3.5M
2022-11-22 5.81 5.85 5.67 5.70 2.8M
2022-11-21 5.75 5.80 5.66 5.79 3.5M
2022-11-18 5.86 5.87 5.76 5.77 3.0M
2022-11-17 5.77 5.83 5.74 5.81 3.3M
2022-11-16 5.76 5.82 5.72 5.76 3.0M
2022-11-15 5.71 5.77 5.70 5.77 3.2M
2022-11-14 5.78 5.81 5.69 5.72 3.2M
2022-11-11 5.80 5.87 5.75 5.75 3.7M
2022-11-10 5.83 5.83 5.74 5.76 2.3M
2022-11-09 5.75 5.82 5.74 5.79 2.7M
2022-11-08 5.74 5.80 5.67 5.79 4.0M
2022-11-07 5.75 5.76 5.66 5.71 4.5M
2022-11-04 5.65 5.70 5.56 5.68 3.8M
2022-11-03 5.61 5.66 5.50 5.60 4.7M
2022-11-02 5.57 5.68 5.57 5.64 2.9M
2022-11-01 5.54 5.63 5.46 5.63 3.8M
2022-10-31 5.35 5.53 5.35 5.46 4.1M
2022-10-28 5.65 5.77 5.37 5.44 6.4M
2022-10-27 5.59 5.67 5.56 5.58 2.8M
2022-10-26 5.49 5.65 5.49 5.58 3.3M
2022-10-25 5.47 5.53 5.31 5.52 4.3M
2022-10-24 5.52 5.64 5.41 5.46 3.6M
2022-10-21 5.48 5.60 5.44 5.52 3.1M
2022-10-20 5.59 5.59 5.44 5.48 3.0M
2022-10-19 5.63 5.68 5.56 5.56 3.3M
2022-10-18 5.58 5.68 5.51 5.63 3.5M
2022-10-17 5.46 5.59 5.37 5.57 4.0M
2022-10-14 5.39 5.47 5.38 5.47 3.2M
2022-10-13 5.29 5.46 5.23 5.38 4.8M
2022-10-12 5.16 5.30 5.07 5.30 3.4M
2022-10-11 5.05 5.20 4.98 5.16 3.6M
2022-10-10 5.23 5.25 5.01 5.05 4.3M
2022-09-30 5.27 5.32 5.21 5.23 2.8M
2022-09-29 5.38 5.40 5.21 5.27 3.7M
2022-09-28 5.52 5.59 5.32 5.32 5.2M
2022-09-27 5.42 5.56 5.39 5.50 4.2M
2022-09-26 5.51 5.53 5.38 5.39 4.9M
2022-09-23 5.80 5.81 5.46 5.53 9.9M
2022-09-22 5.66 5.88 5.64 5.74 5.5M
2022-09-21 5.69 5.78 5.60 5.73 6.3M
2022-09-20 5.57 5.83 5.57 5.71 10.4M
2022-09-19 5.73 5.79 5.46 5.51 14.9M
2022-09-16 6.40 6.64 5.85 5.91 24.6M
2022-09-15 6.70 7.15 6.35 6.50 33.4M
2022-09-14 6.19 6.24 6.11 6.16 3.5M
2022-09-13 6.19 6.42 6.19 6.29 5.2M
2022-09-09 6.24 6.37 6.07 6.18 6.8M
2022-09-08 6.27 6.51 6.19 6.37 8.4M
2022-09-07 6.27 6.32 6.19 6.24 2.9M
2022-09-06 6.29 6.30 6.20 6.30 2.6M
2022-09-05 6.26 6.32 6.18 6.25 3.1M
2022-09-02 6.16 6.26 6.10 6.25 3.2M
2022-09-01 6.20 6.31 6.08 6.10 4.1M
2022-08-31 6.55 6.55 6.11 6.16 9.5M
2022-08-30 6.68 6.79 6.46 6.55 5.3M
2022-08-29 6.58 6.70 6.41 6.69 4.5M
2022-08-26 6.60 6.71 6.51 6.57 4.2M
2022-08-25 6.62 6.65 6.45 6.57 5.1M
2022-08-24 6.92 6.93 6.54 6.59 7.0M
2022-08-23 6.81 6.94 6.79 6.87 5.2M
2022-08-22 6.89 6.93 6.76 6.80 5.6M
2022-08-19 7.06 7.30 6.86 6.88 8.4M
2022-08-18 6.97 7.18 6.89 7.07 10.7M
2022-08-17 6.90 7.10 6.89 6.93 8.5M
2022-08-16 6.90 6.93 6.80 6.90 9.9M
2022-08-15 6.67 6.93 6.60 6.90 10.1M
2022-08-12 6.70 6.79 6.68 6.69 5.2M
2022-08-11 6.73 6.79 6.65 6.69 4.7M
2022-08-10 6.68 6.79 6.62 6.69 4.9M
2022-08-09 6.57 6.80 6.56 6.68 6.0M
2022-08-08 6.42 6.60 6.39 6.58 4.0M
2022-08-05 6.48 6.60 6.38 6.47 4.8M
2022-08-04 6.41 6.54 6.36 6.53 5.1M
2022-08-03 6.42 6.71 6.34 6.34 7.0M
2022-08-02 6.73 6.80 6.32 6.40 10.8M
2022-08-01 6.92 6.96 6.73 6.77 6.2M
2022-07-29 6.80 6.95 6.77 6.90 8.0M
2022-07-28 6.77 6.82 6.69 6.77 5.2M
2022-07-27 6.51 6.84 6.51 6.69 7.3M
2022-07-26 6.50 6.54 6.44 6.53 4.4M
2022-07-25 6.69 6.73 6.51 6.52 5.3M
2022-07-22 6.69 6.81 6.64 6.72 7.6M
2022-07-21 6.60 6.75 6.57 6.66 6.2M
2022-07-20 6.54 6.65 6.50 6.63 6.8M
2022-07-19 6.46 6.59 6.43 6.55 6.3M
2022-07-18 6.40 6.55 6.40 6.50 5.5M
2022-07-15 6.58 6.62 6.40 6.40 6.2M
2022-07-14 6.59 6.67 6.56 6.61 4.4M
2022-07-13 6.50 6.61 6.46 6.57 5.6M
2022-07-12 6.60 6.63 6.43 6.47 6.1M
2022-07-11 6.69 6.70 6.54 6.60 5.3M
2022-07-08 6.62 6.79 6.58 6.69 7.0M
2022-07-07 6.50 6.68 6.50 6.60 6.0M
2022-07-06 6.48 6.64 6.38 6.52 7.2M
2022-07-05 6.79 6.79 6.38 6.48 9.9M
2022-07-04 6.51 6.84 6.45 6.72 9.5M
2022-07-01 6.48 6.57 6.38 6.53 5.3M
2022-06-30 6.40 6.62 6.40 6.41 5.9M
2022-06-29 6.46 6.66 6.42 6.44 9.3M
2022-06-28 6.23 6.59 6.20 6.48 9.8M
2022-06-27 6.20 6.26 6.16 6.25 3.9M
2022-06-24 6.20 6.26 6.14 6.22 4.2M
2022-06-23 6.07 6.19 6.05 6.17 4.4M
2022-06-22 6.11 6.16 6.05 6.08 3.8M
2022-06-21 6.08 6.16 6.06 6.11 4.5M
2022-06-20 6.00 6.15 5.95 6.09 7.0M
2022-06-17 5.99 6.01 5.84 5.99 4.6M
2022-06-16 5.96 6.02 5.92 5.97 4.0M
2022-06-15 6.02 6.05 5.94 5.96 5.2M
2022-06-14 5.89 6.00 5.84 6.00 4.6M
2022-06-13 5.80 5.94 5.80 5.93 4.2M
2022-06-10 5.75 5.90 5.73 5.87 4.0M
2022-06-09 5.88 6.00 5.77 5.80 6.2M
2022-06-08 6.05 6.21 5.86 5.98 11.4M
2022-06-07 5.89 6.26 5.81 6.18 19.6M
2022-06-06 5.84 5.92 5.83 5.88 5.5M
2022-06-02 5.74 5.84 5.64 5.82 6.4M
2022-06-01 5.72 5.81 5.69 5.74 3.9M
2022-05-31 5.77 5.80 5.67 5.77 5.2M
2022-05-30 5.78 5.82 5.68 5.72 3.9M
2022-05-27 5.85 5.89 5.70 5.76 4.5M
2022-05-26 5.79 5.85 5.68 5.82 3.5M
2022-05-25 5.62 5.80 5.62 5.79 3.9M
2022-05-24 5.87 5.94 5.64 5.65 8.5M
2022-05-23 5.75 5.87 5.74 5.85 4.5M
2022-05-20 5.69 5.79 5.66 5.74 5.0M
2022-05-19 5.55 5.72 5.53 5.70 4.9M
2022-05-18 5.51 5.68 5.51 5.64 5.6M
2022-05-17 5.48 5.59 5.42 5.57 6.0M
2022-05-16 5.56 5.62 5.49 5.51 5.0M
2022-05-13 5.50 5.61 5.50 5.58 5.4M
2022-05-12 5.40 5.57 5.38 5.49 5.6M
2022-05-11 5.51 5.63 5.41 5.43 7.5M
2022-05-10 5.37 5.53 5.34 5.51 5.2M
2022-05-09 5.35 5.51 5.34 5.44 4.7M
2022-05-06 5.34 5.47 5.30 5.43 6.4M
2022-05-05 5.30 5.53 5.24 5.47 8.8M
2022-04-29 5.20 5.38 5.17 5.32 7.2M
2022-04-28 5.18 5.29 5.07 5.18 7.9M
2022-04-27 4.98 5.28 4.82 5.26 10.5M
2022-04-26 5.39 5.43 4.98 5.01 11.6M
2022-04-25 5.80 5.85 5.24 5.28 18.8M
2022-04-22 6.26 6.40 5.92 5.95 23.2M
2022-04-21 7.32 7.45 6.33 6.45 42.4M
2022-04-20 7.42 7.58 7.18 7.35 24.4M
2022-04-19 7.73 8.10 7.52 7.60 42.9M
2022-04-18 7.26 7.71 7.07 7.60 30.3M
2022-04-15 7.13 7.37 7.08 7.26 17.3M
2022-04-14 6.95 7.30 6.80 7.17 18.7M
2022-04-13 7.08 7.11 6.93 6.95 9.1M
2022-04-12 6.74 7.14 6.62 7.08 14.9M
2022-04-11 6.79 7.02 6.66 6.69 7.9M
2022-04-08 6.93 6.95 6.61 6.81 7.4M
2022-04-07 7.03 7.05 6.83 6.84 9.9M
2022-04-06 6.98 7.17 6.87 7.09 13.2M
2022-04-01 7.08 7.15 6.80 6.87 13.1M
2022-03-31 6.91 7.19 6.79 7.17 16.4M
2022-03-30 7.00 7.04 6.87 6.90 8.6M
2022-03-29 6.78 7.26 6.77 7.00 14.5M
2022-03-28 6.66 6.90 6.48 6.84 10.9M
2022-03-25 6.70 6.89 6.70 6.76 8.8M
2022-03-24 7.03 7.10 6.77 6.84 21.7M
2022-03-23 7.33 7.64 7.15 7.28 27.9M
2022-03-22 7.08 7.45 6.99 7.13 16.3M
2022-03-21 7.18 7.21 6.97 7.11 12.9M
2022-03-18 6.91 7.23 6.89 7.10 18.6M
2022-03-17 7.01 7.44 6.97 7.01 32.0M
2022-03-16 6.60 7.11 6.60 7.04 29.3M
2022-03-15 6.53 6.99 6.48 6.55 14.9M
2022-03-14 6.71 6.78 6.57 6.57 6.5M
2022-03-11 6.85 6.89 6.58 6.80 12.1M
2022-03-10 6.95 7.00 6.76 6.99 16.7M
2022-03-09 6.60 7.15 6.52 6.92 19.2M
2022-03-08 6.70 6.76 6.50 6.60 6.8M
2022-03-07 6.63 6.85 6.63 6.74 8.0M
2022-03-04 6.82 7.02 6.72 6.77 11.8M
2022-03-03 6.78 7.14 6.73 6.89 17.1M
2022-03-02 6.60 6.83 6.59 6.80 8.9M
2022-03-01 6.60 6.69 6.56 6.62 6.4M
2022-02-28 6.48 6.68 6.31 6.64 11.6M
2022-02-25 6.18 6.50 6.18 6.49 8.5M
2022-02-24 6.34 6.38 6.13 6.17 5.5M
2022-02-23 6.26 6.35 6.24 6.34 2.9M
2022-02-22 6.31 6.36 6.22 6.26 3.9M
2022-02-21 6.17 6.32 6.16 6.31 3.3M
2022-02-18 6.09 6.18 6.06 6.18 2.8M
2022-02-17 6.09 6.17 6.07 6.08 3.1M
2022-02-16 6.13 6.18 6.08 6.13 2.2M
2022-02-15 6.16 6.24 6.03 6.08 3.1M
2022-02-14 6.15 6.26 6.14 6.17 2.0M
2022-02-11 6.28 6.30 6.14 6.17 3.6M
2022-02-10 6.35 6.37 6.24 6.28 2.7M
2022-02-09 6.31 6.36 6.24 6.34 3.8M
2022-02-08 6.18 6.31 6.13 6.30 4.6M
2022-02-07 6.15 6.26 6.09 6.17 4.3M
2022-01-28 6.06 6.29 5.96 6.18 5.7M
2022-01-27 6.14 6.14 5.99 6.01 4.0M
2022-01-26 6.02 6.17 5.99 6.12 4.6M
2022-01-25 6.39 6.42 6.01 6.01 6.7M
2022-01-24 6.35 6.46 6.27 6.39 3.3M
2022-01-21 6.37 6.46 6.33 6.38 3.9M
2022-01-20 6.62 6.67 6.35 6.37 7.4M
2022-01-19 6.50 6.73 6.50 6.61 6.6M
2022-01-18 6.82 6.83 6.50 6.54 9.9M
2022-01-17 6.73 6.86 6.67 6.81 5.4M
2022-01-14 6.91 6.96 6.71 6.74 6.9M
2022-01-13 7.01 7.08 6.90 6.93 6.2M
2022-01-12 6.77 7.10 6.75 7.05 11.5M
2022-01-11 6.86 6.92 6.74 6.76 6.1M
2022-01-10 6.79 6.90 6.66 6.86 7.2M
2022-01-07 7.12 7.19 6.76 6.77 15.3M
2022-01-06 7.11 7.28 6.96 7.12 18.6M
2022-01-05 7.29 7.89 7.01 7.17 31.6M
2022-01-04 6.87 7.02 6.84 6.89 8.6M