最后更新: 2025-10-01
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 17.50 18.44 17.20 18.21 1.7M
2022-12-29 17.06 18.35 17.05 17.26 1.6M
2022-12-28 17.11 17.50 16.90 17.22 0.4M
2022-12-27 17.30 17.44 17.00 17.23 0.2M
2022-12-26 17.30 17.30 17.05 17.05 0.2M
2022-12-23 17.39 17.39 16.90 16.90 0.4M
2022-12-22 17.20 17.20 16.90 17.00 0.3M
2022-12-21 17.40 17.43 16.95 17.20 0.2M
2022-12-20 17.50 17.50 16.94 17.20 0.3M
2022-12-19 17.95 17.95 17.50 17.60 0.1M
2022-12-16 17.80 18.05 17.80 18.00 0.1M
2022-12-15 18.01 18.08 17.75 17.90 0.3M
2022-12-14 18.49 18.49 17.98 18.20 0.4M
2022-12-13 18.75 18.75 18.15 18.25 0.4M
2022-12-12 18.50 18.65 18.38 18.48 0.2M
2022-12-09 18.88 18.88 18.50 18.51 0.2M
2022-12-08 18.71 18.90 18.45 18.59 0.4M
2022-12-07 18.60 18.90 18.58 18.80 0.2M
2022-12-06 18.80 18.85 18.50 18.75 0.4M
2022-12-05 19.14 19.25 18.80 18.90 0.3M
2022-12-02 19.45 19.45 18.90 19.00 0.5M
2022-12-01 19.40 19.77 19.20 19.30 1.2M
2022-11-30 19.00 19.45 18.80 19.30 1.9M
2022-11-29 18.60 19.15 18.50 18.75 0.4M
2022-11-28 18.75 18.90 18.49 18.58 0.2M
2022-11-25 19.45 19.45 18.80 18.94 0.5M
2022-11-24 19.02 19.25 19.00 19.19 0.1M
2022-11-23 19.44 19.60 19.06 19.09 0.2M
2022-11-22 19.51 19.65 19.30 19.40 0.3M
2022-11-21 19.60 19.99 19.40 19.47 0.2M
2022-11-18 18.80 19.56 18.50 19.43 1.3M
2022-11-17 19.05 19.15 18.70 18.95 0.2M
2022-11-16 19.00 19.25 18.90 19.00 0.2M
2022-11-15 19.00 19.23 18.90 19.01 0.3M
2022-11-14 18.25 19.00 18.20 18.82 0.3M
2022-11-11 17.93 18.60 17.87 18.56 0.6M
2022-11-10 17.91 18.00 17.91 17.98 0.3M
2022-11-08 17.60 18.00 17.15 18.00 1.1M
2022-11-07 17.50 17.75 17.47 17.65 0.4M
2022-11-04 17.30 17.55 17.30 17.44 0.5M
2022-11-03 17.27 17.55 17.27 17.45 0.3M
2022-11-02 17.50 17.65 17.30 17.40 0.2M
2022-11-01 17.52 17.53 17.21 17.45 0.5M
2022-10-31 19.70 19.85 19.30 19.50 0.9M
2022-10-28 19.85 20.00 19.49 19.50 1.3M
2022-10-27 20.20 20.24 19.80 19.95 1.9M
2022-10-26 20.08 20.25 19.82 19.99 1.0M
2022-10-25 20.55 20.68 20.15 20.15 1.9M
2022-10-24 20.90 20.90 20.50 20.55 2.8M
2022-10-21 19.70 21.07 19.40 20.55 14.8M
2022-10-20 19.45 20.20 19.38 19.68 2.5M
2022-10-19 19.20 19.70 19.20 19.48 0.1M
2022-10-18 19.45 19.50 19.26 19.48 0.1M
2022-10-17 19.15 19.40 19.15 19.25 0.1M
2022-10-14 19.50 19.50 19.15 19.44 0.5M
2022-10-13 18.97 19.50 18.50 19.34 0.7M
2022-10-12 18.61 18.99 18.60 18.75 0.1M
2022-10-11 19.17 19.75 18.72 18.75 0.4M
2022-10-10 19.35 19.35 18.75 18.85 0.2M
2022-10-07 19.50 19.50 18.70 18.72 0.8M
2022-10-06 21.62 21.99 21.60 21.98 0.6M
2022-10-05 21.26 21.88 21.26 21.80 0.3M
2022-10-04 21.75 21.90 21.55 21.75 0.2M
2022-10-03 21.81 21.89 21.70 21.85 0.2M
2022-09-30 21.85 22.00 21.51 21.94 0.1M
2022-09-29 21.75 21.95 21.20 21.80 0.2M
2022-09-28 21.92 22.17 21.90 22.00 0.2M
2022-09-27 22.00 22.24 21.99 22.15 0.1M
2022-09-26 21.80 22.00 21.80 22.00 0.2M
2022-09-23 22.00 22.00 21.80 21.83 0.2M
2022-09-22 21.95 22.44 21.85 21.95 0.7M
2022-09-21 21.50 22.00 21.50 21.90 0.1M
2022-09-20 22.29 22.29 21.50 21.97 0.1M
2022-09-19 21.90 22.48 21.90 22.10 1.9M
2022-09-16 22.00 22.10 20.51 21.83 0.3M
2022-09-15 21.95 22.17 21.80 22.00 2.6M
2022-09-14 21.30 21.85 21.20 21.80 0.6M
2022-09-13 20.70 21.55 20.70 21.55 0.6M
2022-09-12 20.70 21.10 20.65 21.10 0.6M
2022-09-09 20.30 20.84 20.30 20.73 0.7M
2022-09-08 20.20 20.50 20.20 20.21 0.3M
2022-09-07 20.15 20.45 20.01 20.35 0.2M
2022-09-06 20.59 20.59 20.15 20.26 0.1M
2022-09-05 20.50 20.54 20.30 20.39 0.3M
2022-09-02 20.50 20.80 20.44 20.45 0.4M
2022-09-01 20.50 20.90 20.50 20.70 0.5M
2022-08-31 20.90 20.90 20.42 20.55 0.7M
2022-08-30 21.40 21.40 20.60 20.63 0.8M
2022-08-29 21.40 21.60 20.85 20.95 1.5M
2022-08-26 21.85 22.00 21.30 21.41 1.6M
2022-08-25 21.89 22.00 21.60 21.72 2.6M
2022-08-24 21.51 21.97 21.40 21.90 5.8M
2022-08-23 25.05 25.80 22.88 22.88 5.5M
2022-08-22 25.65 25.98 24.50 24.69 1.2M
2022-08-19 25.76 27.00 25.37 25.50 1.7M
2022-08-18 26.75 26.75 25.70 26.30 0.6M
2022-08-17 28.80 28.80 26.60 26.75 2.9M
2022-08-16 27.90 27.90 27.90 27.90 0.9M
2022-08-15 24.65 26.28 24.10 26.28 1.9M
2022-08-12 24.45 24.70 23.60 24.03 1.1M
2022-08-11 24.00 24.09 23.00 23.60 0.2M
2022-08-10 22.90 24.20 22.90 23.95 1.2M
2022-08-05 21.75 22.99 21.40 22.83 0.8M
2022-08-04 21.45 21.90 20.92 21.70 0.3M
2022-08-03 20.85 21.10 20.65 20.99 0.4M
2022-08-02 20.01 20.50 19.75 20.50 0.1M
2022-08-01 20.50 20.50 20.31 20.49 0.0M
2022-07-29 20.84 21.48 20.25 20.80 0.1M
2022-07-28 19.75 21.30 19.75 20.65 0.1M
2022-07-27 20.10 20.35 19.40 20.00 0.2M
2022-07-26 20.00 20.60 19.60 19.97 0.0M
2022-07-25 20.00 20.00 19.50 19.50 0.0M
2022-07-22 19.90 19.99 19.75 19.95 0.0M
2022-07-21 20.70 20.70 19.66 19.70 0.1M
2022-07-20 20.00 20.30 19.90 20.30 0.2M
2022-07-19 20.97 21.23 20.01 20.30 0.2M
2022-07-18 21.50 21.55 20.51 20.98 0.4M
2022-07-15 22.68 22.68 21.31 21.55 0.2M
2022-07-14 22.15 22.15 21.65 21.79 0.1M
2022-07-13 21.25 22.25 20.70 21.90 0.8M
2022-07-07 21.10 21.30 20.75 21.30 0.3M
2022-07-06 20.00 21.25 20.00 20.75 0.6M
2022-07-05 20.35 20.45 20.10 20.30 0.4M
2022-07-04 20.15 20.20 19.55 20.15 0.1M
2022-07-01 18.95 20.96 18.95 20.23 0.7M
2022-06-30 19.22 19.52 19.22 19.50 0.3M
2022-06-29 18.72 19.40 18.55 19.04 0.2M
2022-06-28 19.45 19.60 17.94 19.12 0.4M
2022-06-27 19.70 20.30 19.20 19.20 0.6M
2022-06-24 19.17 19.17 18.20 19.17 2.9M
2022-06-23 17.84 17.84 17.84 17.84 0.1M
2022-06-22 16.73 16.74 16.50 16.59 0.2M
2022-06-21 16.53 16.70 16.47 16.60 0.5M
2022-06-20 16.89 16.95 16.50 16.69 0.1M
2022-06-17 16.50 16.99 16.50 16.70 0.1M
2022-06-16 16.35 16.60 16.29 16.50 0.6M
2022-06-15 16.99 17.29 16.20 16.43 0.9M
2022-06-14 16.70 16.97 16.70 16.80 0.1M
2022-06-13 16.85 17.00 16.85 16.90 0.0M
2022-06-10 16.86 17.00 16.86 17.00 0.0M
2022-06-09 17.00 17.00 16.90 17.00 0.2M
2022-06-08 17.00 17.00 16.82 16.95 0.1M
2022-06-07 17.50 17.64 16.80 16.98 0.4M
2022-06-06 17.65 17.65 17.00 17.20 0.2M
2022-06-03 17.06 18.20 17.05 18.20 0.0M
2022-06-02 17.30 17.48 17.30 17.44 0.0M
2022-06-01 17.69 17.70 17.50 17.50 0.0M
2022-05-31 17.60 17.72 17.50 17.50 0.1M
2022-05-30 17.25 17.65 17.23 17.40 0.0M
2022-05-27 17.40 17.95 17.25 17.55 0.0M
2022-05-26 17.05 17.45 17.00 17.45 0.0M
2022-05-25 16.77 17.04 16.77 17.04 0.0M
2022-05-24 16.70 17.00 16.51 17.00 0.1M
2022-05-23 16.99 16.99 16.75 16.96 0.0M
2022-05-20 17.11 17.11 16.90 17.10 0.0M
2022-05-19 17.20 17.25 17.01 17.15 0.0M
2022-05-18 17.25 17.25 17.01 17.10 0.0M
2022-05-17 16.99 17.20 16.99 17.20 0.1M
2022-05-16 17.30 17.49 16.70 16.95 0.2M
2022-05-13 17.00 17.72 17.00 17.70 0.1M
2022-05-12 16.93 17.01 16.85 16.91 0.1M
2022-05-11 17.10 17.29 16.71 16.90 0.2M
2022-05-10 17.45 17.45 17.00 17.10 0.4M
2022-05-09 17.53 17.60 17.00 17.29 0.3M
2022-05-06 18.40 18.40 17.31 17.41 0.4M
2022-04-28 17.90 18.02 17.50 18.00 0.2M
2022-04-27 18.06 18.14 17.90 17.95 0.3M
2022-04-26 18.35 18.47 18.00 18.01 0.1M
2022-04-25 18.51 18.61 18.00 18.61 0.2M
2022-04-22 19.00 19.00 18.30 18.70 0.2M
2022-04-21 18.92 19.03 18.85 18.90 0.0M
2022-04-20 19.02 19.20 18.65 18.94 0.1M
2022-04-19 19.25 19.40 18.95 18.95 0.2M
2022-04-18 19.40 19.40 19.04 19.25 0.1M
2022-04-15 19.30 19.55 19.10 19.30 0.1M
2022-04-14 19.25 19.40 18.95 19.10 0.2M
2022-04-13 19.45 19.46 19.16 19.16 0.1M
2022-04-12 19.50 19.50 19.01 19.50 0.1M
2022-04-11 19.25 19.70 19.25 19.50 0.3M
2022-04-08 18.50 19.15 18.50 18.90 0.2M
2022-04-07 18.56 18.89 18.41 18.41 0.1M
2022-04-06 18.99 19.17 18.80 18.80 0.1M
2022-04-05 18.79 18.95 18.79 18.80 0.0M
2022-04-04 18.30 18.90 18.30 18.82 0.0M
2022-04-01 19.40 19.40 18.75 19.01 0.1M
2022-03-31 19.25 19.70 18.95 19.00 0.3M
2022-03-30 18.01 19.73 18.01 19.01 0.9M
2022-03-29 17.95 18.60 17.95 18.10 0.2M
2022-03-28 17.80 17.85 17.51 17.85 0.0M
2022-03-25 17.95 18.10 17.60 17.85 0.1M
2022-03-24 17.90 18.10 17.52 18.09 0.0M
2022-03-22 17.84 17.90 17.56 17.90 0.0M
2022-03-21 17.30 18.25 17.30 17.80 0.2M
2022-03-18 17.20 17.50 17.20 17.49 0.1M
2022-03-17 17.35 17.50 17.25 17.30 0.1M
2022-03-16 17.30 17.44 17.21 17.44 0.1M
2022-03-15 17.30 17.40 17.15 17.15 0.2M
2022-03-14 17.30 17.45 17.30 17.30 0.1M
2022-03-11 17.29 17.30 17.20 17.30 0.1M
2022-03-10 17.00 17.39 17.00 17.25 0.1M
2022-03-09 16.85 17.05 16.85 17.00 0.2M
2022-03-08 17.10 17.24 16.90 16.99 0.1M
2022-03-07 17.10 17.10 16.90 16.90 0.5M
2022-03-04 17.30 17.50 17.20 17.45 0.2M
2022-03-03 17.06 17.34 17.06 17.30 0.2M
2022-03-02 17.39 17.85 17.00 17.25 0.2M
2022-03-01 17.25 17.48 17.00 17.45 0.2M
2022-02-28 17.40 17.50 16.93 17.50 0.5M
2022-02-25 17.40 17.50 17.15 17.20 0.2M
2022-02-24 17.52 17.52 16.92 17.35 0.6M
2022-02-23 18.00 18.29 17.72 17.78 0.2M
2022-02-22 18.50 18.50 17.75 17.90 0.4M
2022-02-21 19.00 19.10 18.23 18.49 0.4M
2022-02-18 19.64 19.64 19.00 19.10 0.3M
2022-02-17 21.33 21.35 21.00 21.20 0.7M
2022-02-16 20.67 21.40 20.51 21.30 2.1M
2022-02-15 23.05 24.10 21.26 21.26 1.9M
2022-02-14 22.76 23.06 22.62 23.00 0.5M
2022-02-11 23.25 23.30 22.55 23.15 0.4M
2022-02-10 24.20 24.30 22.75 23.00 1.2M
2022-02-09 21.90 23.42 21.90 23.42 2.8M
2022-02-08 20.27 21.79 20.01 21.79 1.8M
2022-02-07 20.00 20.50 19.85 20.15 0.8M
2022-02-04 19.90 19.95 19.85 19.90 0.2M
2022-02-03 20.00 20.00 19.85 19.90 0.1M
2022-02-02 19.67 20.00 19.67 19.95 0.0M
2022-02-01 19.75 20.29 19.70 19.99 0.4M
2022-01-31 19.75 20.26 19.75 20.02 0.4M
2022-01-28 19.80 20.00 19.61 19.95 0.8M
2022-01-27 20.00 20.00 19.55 19.80 0.4M
2022-01-26 19.96 20.20 19.80 19.90 0.3M
2022-01-25 19.50 19.75 19.30 19.61 0.2M
2022-01-24 19.25 19.35 19.15 19.30 0.2M
2022-01-21 19.19 19.50 19.19 19.31 0.5M
2022-01-20 19.05 19.20 18.99 19.00 0.1M
2022-01-19 19.50 19.50 19.11 19.16 0.1M
2022-01-18 19.85 19.85 19.35 19.40 0.2M
2022-01-17 19.75 20.17 19.67 19.85 0.0M
2022-01-14 19.95 20.00 19.90 19.90 0.2M
2022-01-13 19.56 19.90 19.56 19.70 0.2M
2022-01-12 19.90 20.00 19.50 19.90 0.7M
2022-01-11 19.51 20.05 19.38 19.80 0.4M
2022-01-10 20.13 20.15 19.18 19.52 0.8M
2022-01-07 19.99 20.70 19.60 20.13 1.6M
2022-01-06 19.60 19.95 19.06 19.85 1.1M
2022-01-05 19.54 19.55 19.15 19.15 0.7M
2022-01-04 19.51 19.70 19.50 19.50 0.3M
2022-01-03 19.80 20.39 19.50 19.70 0.5M