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 28.02 28.87 27.95 28.52 0.1M
2022-12-29 27.94 28.61 27.93 28.37 0.1M
2022-12-28 28.00 28.07 27.51 27.72 0.1M
2022-12-27 28.55 28.61 28.04 28.15 0.0M
2022-12-23 28.74 29.12 28.34 28.55 0.1M
2022-12-22 29.47 29.47 28.26 28.83 0.1M
2022-12-21 29.99 30.21 29.50 29.83 0.1M
2022-12-20 29.38 30.31 29.05 29.75 0.1M
2022-12-19 29.01 29.63 28.53 29.52 0.1M
2022-12-16 29.15 29.49 28.77 28.87 0.5M
2022-12-15 30.10 30.10 28.50 29.35 0.1M
2022-12-14 30.87 31.48 30.31 30.73 0.1M
2022-12-13 31.03 31.79 30.56 30.98 0.2M
2022-12-12 29.92 30.36 29.67 30.13 0.1M
2022-12-09 30.42 30.42 29.77 29.93 0.1M
2022-12-08 30.27 30.96 30.06 30.47 0.1M
2022-12-07 30.46 30.95 30.03 30.07 0.1M
2022-12-06 31.60 31.98 30.23 30.64 0.1M
2022-12-05 31.34 31.63 30.98 31.53 0.1M
2022-12-02 31.18 31.90 30.85 31.61 0.1M
2022-12-01 31.33 32.56 31.25 31.80 0.2M
2022-11-30 30.10 31.37 29.85 31.37 0.3M
2022-11-29 30.18 30.29 29.85 30.17 0.1M
2022-11-28 30.14 30.39 29.80 30.03 0.1M
2022-11-25 30.14 30.56 29.92 30.24 0.0M
2022-11-23 29.91 30.48 29.66 30.40 0.1M
2022-11-22 29.84 30.15 29.21 30.03 0.1M
2022-11-21 29.51 29.92 29.25 29.80 0.1M
2022-11-18 30.95 30.99 29.47 29.63 0.1M
2022-11-17 29.64 30.69 29.32 30.48 0.1M
2022-11-16 29.32 30.42 29.11 30.17 0.2M
2022-11-15 29.82 30.15 29.06 29.95 0.3M
2022-11-14 29.59 30.66 28.82 29.76 0.2M
2022-11-11 26.74 31.13 26.59 29.79 0.5M
2022-11-10 24.48 25.09 23.97 25.09 0.2M
2022-11-09 23.40 23.50 22.85 23.26 0.1M
2022-11-08 23.94 23.94 23.23 23.56 0.1M
2022-11-07 23.61 23.79 23.07 23.65 0.1M
2022-11-04 23.26 23.47 22.70 23.43 0.1M
2022-11-03 22.71 23.46 22.34 22.84 0.1M
2022-11-02 24.25 24.38 23.09 23.14 0.1M
2022-11-01 23.82 24.33 23.65 24.22 0.1M
2022-10-31 23.73 23.90 23.51 23.58 0.1M
2022-10-28 23.21 24.18 23.21 23.99 0.1M
2022-10-27 23.47 23.63 22.93 23.01 0.1M
2022-10-26 23.41 24.01 23.39 23.41 0.1M
2022-10-25 23.06 23.91 23.06 23.53 0.1M
2022-10-24 23.13 23.26 22.57 22.96 0.1M
2022-10-21 22.45 23.31 22.28 23.10 0.2M
2022-10-20 21.76 22.71 21.42 22.25 0.1M
2022-10-19 21.70 22.06 21.50 21.78 0.1M
2022-10-18 22.67 22.91 21.59 21.97 0.1M
2022-10-17 21.85 22.42 21.47 22.23 0.1M
2022-10-14 22.91 23.15 21.36 21.44 0.1M
2022-10-13 21.91 22.77 21.46 22.63 0.2M
2022-10-12 23.57 23.57 22.48 22.52 0.1M
2022-10-11 23.92 24.00 23.17 23.49 0.2M
2022-10-10 24.68 24.80 23.81 24.07 0.1M
2022-10-07 25.88 26.26 24.63 24.85 0.1M
2022-10-06 26.21 26.70 26.21 26.44 0.1M
2022-10-05 25.88 26.38 25.79 26.22 0.1M
2022-10-04 26.06 26.34 25.95 26.17 0.1M
2022-10-03 24.57 25.69 24.57 25.37 0.1M
2022-09-30 24.55 25.50 24.45 24.53 0.2M
2022-09-29 24.23 25.05 23.72 24.84 0.2M
2022-09-28 23.99 24.76 23.70 24.62 0.2M
2022-09-27 23.67 24.13 23.46 23.99 0.1M
2022-09-26 23.36 23.85 23.22 23.30 0.1M
2022-09-23 23.82 23.82 23.25 23.50 0.2M
2022-09-22 24.76 24.76 23.75 24.07 0.1M
2022-09-21 24.90 25.39 24.50 24.80 0.1M
2022-09-20 25.02 25.24 24.49 24.70 0.1M
2022-09-19 25.06 25.31 24.48 25.20 0.1M
2022-09-16 24.58 25.48 24.30 25.36 0.3M
2022-09-15 25.09 25.19 24.59 24.96 0.1M
2022-09-14 25.25 25.52 24.94 25.25 0.1M
2022-09-13 25.61 26.17 25.17 25.22 0.1M
2022-09-12 26.29 26.45 26.02 26.42 0.1M
2022-09-09 25.90 26.47 25.81 26.29 0.1M
2022-09-08 25.47 26.01 24.71 25.86 0.1M
2022-09-07 24.97 25.97 24.78 25.75 0.2M
2022-09-06 25.00 25.00 24.23 24.78 0.1M
2022-09-02 25.36 25.61 24.85 25.00 0.1M
2022-09-01 25.87 25.87 24.87 25.31 0.1M
2022-08-31 26.56 26.78 25.89 26.38 0.2M
2022-08-30 26.54 26.95 25.04 26.27 0.1M
2022-08-29 27.06 27.31 26.73 26.78 0.1M
2022-08-26 27.90 28.20 27.08 27.08 0.1M
2022-08-25 27.22 28.16 27.22 28.13 0.1M
2022-08-24 26.93 27.19 26.60 27.04 0.1M
2022-08-23 26.65 27.15 26.52 26.76 0.1M
2022-08-22 26.71 26.82 26.46 26.75 0.1M
2022-08-19 27.14 27.16 26.79 27.04 0.1M
2022-08-18 27.02 27.73 27.02 27.54 0.1M
2022-08-17 27.00 27.63 26.80 27.26 0.1M
2022-08-16 28.45 28.78 27.18 27.63 0.2M
2022-08-15 28.12 29.17 28.00 29.11 0.2M
2022-08-12 27.62 30.31 27.62 28.38 0.2M
2022-08-11 27.57 28.99 26.94 27.38 0.1M
2022-08-10 27.09 27.32 26.56 27.21 0.2M
2022-08-09 26.72 27.24 25.93 26.24 0.1M
2022-08-08 27.79 28.14 26.71 26.96 0.1M
2022-08-05 27.57 27.96 27.43 27.67 0.1M
2022-08-04 27.67 28.02 27.45 28.00 0.1M
2022-08-03 27.03 27.72 26.85 27.69 0.2M
2022-08-02 26.95 27.28 26.89 26.93 0.1M
2022-08-01 26.91 27.17 26.79 27.08 0.1M
2022-07-29 26.79 27.10 26.38 26.98 0.1M
2022-07-28 26.50 26.98 26.24 26.80 0.2M
2022-07-27 25.80 26.88 25.69 26.58 0.2M
2022-07-26 25.14 26.02 24.87 25.68 0.1M
2022-07-25 24.98 25.23 24.62 25.14 0.1M
2022-07-22 24.97 25.38 23.87 25.30 0.2M
2022-07-21 24.01 25.21 23.77 25.17 0.2M
2022-07-20 23.25 24.21 23.25 23.90 0.3M
2022-07-19 22.35 23.50 22.35 23.22 0.2M
2022-07-18 22.96 23.17 21.85 21.97 0.1M
2022-07-15 22.26 22.70 21.61 22.64 0.4M
2022-07-14 21.46 21.83 20.82 21.71 0.1M
2022-07-13 21.88 21.94 21.26 21.60 0.1M
2022-07-12 21.93 22.24 21.93 22.21 0.2M
2022-07-11 21.55 21.79 21.32 21.76 0.1M
2022-07-08 21.62 22.20 21.49 21.91 0.1M
2022-07-07 20.59 21.81 20.59 21.78 0.1M
2022-07-06 20.79 21.44 20.17 20.35 0.1M
2022-07-05 20.43 20.84 20.16 20.78 0.1M
2022-07-01 21.32 21.50 20.56 20.75 0.2M
2022-06-30 20.32 21.51 20.25 21.51 0.2M
2022-06-29 21.91 21.91 20.52 20.62 0.1M
2022-06-28 21.90 22.36 21.78 21.88 0.2M
2022-06-27 21.34 22.12 20.82 22.00 0.2M
2022-06-24 19.57 21.24 19.53 20.99 0.9M
2022-06-23 19.65 19.83 19.38 19.48 0.1M
2022-06-22 19.58 19.92 19.40 19.53 0.1M
2022-06-21 19.92 20.14 19.43 19.83 0.1M
2022-06-17 19.72 20.80 19.34 19.60 0.3M
2022-06-16 20.18 20.18 19.61 19.69 0.1M
2022-06-15 20.83 20.89 20.15 20.63 0.1M
2022-06-14 20.87 20.90 20.09 20.40 0.1M
2022-06-13 21.62 22.08 20.72 20.80 0.1M
2022-06-10 22.83 23.03 22.38 22.38 0.1M
2022-06-09 23.37 23.65 23.20 23.20 0.1M
2022-06-08 23.76 23.92 23.42 23.61 0.1M
2022-06-07 23.85 24.14 23.58 24.02 0.1M
2022-06-06 24.25 24.42 23.80 24.08 0.1M
2022-06-03 23.99 24.25 23.70 24.02 0.1M
2022-06-02 23.74 24.54 23.74 24.47 0.1M
2022-06-01 24.08 24.29 23.61 23.93 0.1M
2022-05-31 24.28 24.48 23.60 23.90 0.2M
2022-05-27 23.71 24.30 23.71 24.25 0.1M
2022-05-26 22.59 23.53 22.59 23.39 0.1M
2022-05-25 22.36 22.87 22.22 22.69 0.1M
2022-05-24 22.70 22.78 22.23 22.40 0.1M
2022-05-23 23.33 23.54 22.86 22.98 0.1M
2022-05-20 23.50 23.65 22.40 23.22 0.1M
2022-05-19 23.18 23.80 23.11 23.33 0.1M
2022-05-18 24.21 24.89 22.93 23.29 0.2M
2022-05-17 24.29 25.10 24.02 24.70 0.2M
2022-05-16 23.65 24.36 23.42 24.33 0.1M
2022-05-13 23.40 24.71 23.32 23.96 0.1M
2022-05-12 22.65 23.70 22.43 22.89 0.2M
2022-05-11 23.98 24.03 22.85 22.98 0.4M
2022-05-10 23.49 24.02 22.97 23.75 0.2M
2022-05-09 23.13 24.12 22.75 23.06 0.1M
2022-05-06 23.74 24.22 22.85 23.59 0.1M
2022-05-05 24.67 25.00 23.83 24.07 0.1M
2022-05-04 24.39 25.21 24.23 25.19 0.1M
2022-05-03 24.01 24.57 23.84 24.42 0.1M
2022-05-02 23.08 24.12 22.89 24.01 0.1M
2022-04-29 23.41 23.99 23.15 23.25 0.1M
2022-04-28 23.13 23.71 22.59 23.58 0.1M
2022-04-27 22.35 22.98 22.35 22.66 0.1M
2022-04-26 22.95 22.95 22.31 22.36 0.1M
2022-04-25 22.71 23.26 22.65 23.26 0.1M
2022-04-22 23.08 23.96 22.78 22.81 0.1M
2022-04-21 23.96 23.96 23.08 23.15 0.1M
2022-04-20 23.90 24.39 23.63 23.77 0.1M
2022-04-19 23.41 24.02 23.19 23.86 0.1M
2022-04-18 23.42 23.95 23.09 23.47 0.1M
2022-04-14 24.51 24.51 23.30 23.40 0.1M
2022-04-13 23.24 24.75 23.24 24.38 0.1M
2022-04-12 23.03 23.92 23.03 23.23 1.0M
2022-04-11 23.10 23.41 22.14 22.55 0.3M
2022-04-08 25.18 25.18 23.13 23.18 0.2M
2022-04-07 25.39 25.70 25.00 25.23 0.1M
2022-04-06 25.57 26.02 25.05 25.36 0.1M
2022-04-05 27.25 27.25 25.97 26.02 0.1M
2022-04-04 27.65 27.65 26.91 27.26 0.1M
2022-04-01 27.83 28.11 27.10 27.18 0.1M
2022-03-31 28.45 28.64 27.84 27.87 0.1M
2022-03-30 28.51 29.00 28.30 28.45 0.2M
2022-03-29 28.16 29.06 28.16 28.93 0.1M
2022-03-28 27.53 28.06 27.48 28.00 0.1M
2022-03-25 27.93 28.09 27.28 27.54 0.0M
2022-03-24 27.29 27.95 27.10 27.89 0.1M
2022-03-23 27.79 28.11 27.18 27.26 0.0M
2022-03-22 27.61 28.14 27.53 28.09 0.1M
2022-03-21 28.32 28.70 27.30 27.67 0.1M
2022-03-18 27.09 28.44 26.83 28.23 0.2M
2022-03-17 26.45 27.35 26.45 27.14 0.1M
2022-03-16 26.00 26.68 25.43 26.64 0.1M
2022-03-15 25.78 25.85 25.20 25.63 0.1M
2022-03-14 26.59 26.77 25.62 25.86 0.2M
2022-03-11 27.37 27.39 26.49 26.69 0.1M
2022-03-10 27.15 27.24 26.29 27.06 0.1M
2022-03-09 27.47 27.97 27.35 27.66 0.1M
2022-03-08 26.24 27.52 25.37 26.99 0.2M
2022-03-07 26.67 26.73 26.09 26.15 0.2M
2022-03-04 26.48 26.49 25.98 26.46 0.1M
2022-03-03 27.71 27.71 26.65 26.89 0.1M
2022-03-02 27.00 27.70 27.00 27.70 0.1M
2022-03-01 27.17 27.68 26.74 27.03 0.2M
2022-02-28 26.70 27.55 26.69 27.36 0.2M
2022-02-25 26.30 27.06 25.79 26.91 0.1M
2022-02-24 24.19 26.24 23.73 26.18 0.2M
2022-02-23 25.88 26.04 24.53 24.58 0.1M
2022-02-22 25.72 26.19 25.18 25.54 0.2M
2022-02-18 28.16 29.00 25.91 25.94 0.2M
2022-02-17 29.51 30.00 29.16 29.26 0.3M
2022-02-16 30.48 30.77 29.59 29.75 0.5M
2022-02-15 30.04 30.49 29.78 30.47 0.2M
2022-02-14 28.76 29.78 28.76 29.47 0.2M
2022-02-11 29.48 30.30 28.42 28.67 0.2M
2022-02-10 30.18 30.62 29.41 29.56 0.1M
2022-02-09 31.17 31.17 30.45 30.85 0.1M
2022-02-08 28.98 30.39 28.98 30.37 0.1M
2022-02-07 28.84 29.26 28.43 29.09 0.1M
2022-02-04 28.84 29.11 28.42 28.86 0.2M
2022-02-03 29.10 29.53 28.69 28.93 0.1M
2022-02-02 30.07 30.07 29.16 29.51 0.2M
2022-02-01 29.84 29.92 29.29 29.73 0.2M
2022-01-31 27.89 29.73 27.54 29.73 0.2M
2022-01-28 26.39 27.93 25.94 27.93 0.2M
2022-01-27 26.91 27.02 26.23 26.34 0.2M
2022-01-26 26.92 27.27 25.80 26.70 0.3M
2022-01-25 26.46 26.81 25.45 26.36 0.2M
2022-01-24 25.54 27.10 24.73 27.03 0.2M
2022-01-21 26.14 27.79 25.83 25.92 0.4M
2022-01-20 27.04 27.79 26.29 26.32 0.1M
2022-01-19 27.53 27.96 26.38 26.81 0.1M
2022-01-18 27.71 28.39 26.72 27.16 0.2M
2022-01-14 26.98 28.23 26.98 28.11 0.1M
2022-01-13 28.22 28.50 26.98 27.07 0.0M
2022-01-12 28.74 29.09 27.75 27.97 0.1M
2022-01-11 28.07 28.62 27.52 28.51 0.1M
2022-01-10 28.07 28.19 27.26 28.16 0.1M
2022-01-07 29.74 29.74 28.13 28.22 0.1M
2022-01-06 30.00 30.34 29.40 29.86 0.0M
2022-01-05 31.72 31.72 29.96 30.05 0.1M
2022-01-04 32.11 32.80 31.26 31.65 0.1M
2022-01-03 31.99 32.21 31.27 32.11 0.1M