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
2023-12-29 21.35 22.13 21.35 21.63 0.0M
2023-12-28 21.90 22.18 21.25 21.56 0.0M
2023-12-27 21.68 22.55 21.68 21.88 0.0M
2023-12-26 22.10 22.16 21.30 21.83 0.0M
2023-12-21 21.59 21.77 21.59 21.66 0.0M
2023-12-20 21.51 21.56 21.36 21.46 0.0M
2023-12-19 20.94 21.00 20.00 21.00 0.0M
2023-12-18 21.12 21.30 21.05 21.05 0.0M
2023-12-15 21.41 21.41 20.73 20.73 0.0M
2023-12-14 20.70 21.12 20.50 21.12 0.0M
2023-12-13 20.00 20.96 20.00 20.68 0.0M
2023-12-12 20.12 20.24 20.07 20.07 0.0M
2023-12-11 19.96 20.46 19.96 20.25 0.0M
2023-12-08 20.00 20.00 20.00 20.00 0.0M
2023-12-06 20.35 20.35 20.04 20.04 0.0M
2023-12-05 20.21 20.39 20.21 20.27 0.0M
2023-12-04 19.61 20.39 19.61 20.06 0.0M
2023-11-30 19.60 20.29 19.60 20.24 0.0M
2023-11-29 19.57 19.89 19.29 19.29 0.0M
2023-11-28 19.46 19.60 19.46 19.60 0.0M
2023-11-27 18.81 19.45 18.72 19.19 0.0M
2023-11-24 18.44 18.83 18.38 18.83 0.0M
2023-11-22 18.46 19.38 18.46 19.38 0.0M
2023-11-21 18.99 19.05 18.73 18.98 0.0M
2023-11-17 18.71 19.26 18.71 19.10 0.0M
2023-11-16 18.75 18.94 18.44 18.54 0.0M
2023-11-15 18.70 18.92 18.70 18.72 0.0M
2023-11-14 18.94 20.03 18.60 18.65 0.0M
2023-11-13 18.20 18.66 18.20 18.53 0.0M
2023-11-10 18.50 18.75 18.24 18.24 0.0M
2023-11-09 18.80 18.81 18.13 18.38 0.0M
2023-11-08 18.80 19.11 18.54 19.11 0.0M
2023-11-07 19.67 19.67 18.30 18.74 0.0M
2023-11-06 18.60 18.73 18.60 18.68 0.0M
2023-11-03 18.75 18.75 17.42 18.54 0.0M
2023-11-02 18.22 18.57 18.21 18.40 0.0M
2023-11-01 18.15 18.59 18.15 18.47 0.0M
2023-10-31 17.89 18.30 17.32 18.30 0.0M
2023-10-30 17.50 17.75 17.50 17.61 0.0M
2023-10-27 17.24 17.31 17.24 17.31 0.0M
2023-10-26 17.16 18.11 17.16 17.71 0.0M
2023-10-25 17.61 17.61 17.13 17.13 0.0M
2023-10-24 17.54 18.17 17.54 17.97 0.0M
2023-10-23 17.86 17.88 17.86 17.88 0.0M
2023-10-20 17.85 18.22 17.85 18.22 0.0M
2023-10-19 18.32 18.33 18.31 18.33 0.0M
2023-10-18 18.11 18.30 18.11 18.30 0.0M
2023-10-17 18.86 18.86 18.29 18.47 0.0M
2023-10-16 18.99 19.04 18.83 19.04 0.0M
2023-10-13 19.20 19.25 18.61 18.71 0.0M
2023-10-12 19.18 19.18 18.62 18.62 0.0M
2023-10-11 19.18 19.45 18.90 19.05 0.0M
2023-10-10 18.62 19.66 18.57 19.66 0.0M
2023-10-09 18.58 19.36 18.58 19.36 0.0M
2023-10-06 18.58 19.39 18.32 19.39 0.0M
2023-10-05 18.93 18.93 18.25 18.25 0.0M
2023-10-04 19.16 19.16 19.01 19.15 0.0M
2023-10-03 18.55 18.77 18.55 18.70 0.0M
2023-10-02 19.96 19.99 19.93 19.93 0.0M
2023-09-29 19.69 20.00 19.57 19.99 0.0M
2023-09-28 19.19 19.81 19.14 19.38 0.0M
2023-09-27 20.10 20.37 19.88 20.00 0.0M
2023-09-26 20.87 20.87 20.13 20.39 0.0M
2023-09-25 20.31 20.32 20.06 20.31 0.0M
2023-09-22 20.29 20.35 19.83 20.35 0.0M
2023-09-21 20.32 20.42 20.20 20.42 0.0M
2023-09-20 20.14 20.60 20.14 20.39 0.0M
2023-09-19 20.17 20.37 20.06 20.37 0.0M
2023-09-18 20.01 20.22 19.80 20.20 0.0M
2023-09-15 20.12 20.31 20.02 20.31 0.1M
2023-09-14 19.86 19.96 19.86 19.96 0.0M
2023-09-13 20.20 20.25 19.95 19.95 0.0M
2023-09-12 19.93 20.06 19.93 19.98 0.0M
2023-09-11 20.30 20.35 20.18 20.18 0.0M
2023-09-08 20.15 20.36 20.15 20.24 0.0M
2023-09-07 20.20 20.26 19.91 20.00 0.0M
2023-09-06 19.95 20.26 19.95 20.26 0.0M
2023-09-05 19.85 20.13 19.80 20.06 0.0M
2023-09-01 20.08 20.20 19.91 20.09 0.0M
2023-08-31 19.69 20.79 19.61 20.28 0.0M
2023-08-30 19.17 19.95 19.07 19.60 0.0M
2023-08-29 18.81 19.19 18.75 19.15 0.0M
2023-08-28 18.36 19.14 18.36 18.75 0.0M
2023-08-25 18.43 18.48 18.25 18.38 0.0M
2023-08-24 18.25 18.50 18.09 18.50 0.0M
2023-08-23 18.16 18.85 18.16 18.52 0.0M
2023-08-22 18.29 18.62 18.27 18.30 0.0M
2023-08-21 18.39 18.58 18.16 18.50 0.0M
2023-08-18 19.22 19.22 18.36 18.39 0.0M
2023-08-17 18.50 19.00 18.30 18.58 0.0M
2023-08-16 18.73 19.32 18.66 18.66 0.0M
2023-08-15 19.05 19.05 18.55 18.94 0.0M
2023-08-14 19.27 19.30 19.02 19.15 0.0M
2023-08-10 18.85 18.97 18.85 18.97 0.0M
2023-08-09 19.07 19.39 19.07 19.13 0.0M
2023-08-08 19.20 19.40 18.91 19.39 0.0M
2023-08-07 19.25 19.45 19.17 19.25 0.0M
2023-08-04 19.22 19.50 19.06 19.44 0.0M
2023-08-03 19.20 19.20 19.01 19.01 0.0M
2023-08-02 19.50 19.61 19.20 19.20 0.0M
2023-08-01 19.90 19.95 19.49 19.80 0.0M
2023-07-31 18.71 21.04 18.71 19.95 0.0M
2023-07-28 18.47 18.70 18.45 18.70 0.0M
2023-07-27 18.50 19.15 18.14 18.55 0.0M
2023-07-26 18.61 18.96 18.50 18.64 0.0M
2023-07-25 18.24 18.60 18.24 18.60 0.0M
2023-07-21 18.70 18.70 18.35 18.35 0.0M
2023-07-19 18.61 18.86 18.61 18.86 0.0M
2023-07-18 18.64 19.01 18.64 18.70 0.0M
2023-07-17 19.08 19.12 18.47 18.54 0.0M
2023-07-14 18.76 19.12 18.17 19.00 0.0M
2023-07-13 19.27 19.27 18.93 18.95 0.0M
2023-07-12 18.95 19.00 18.92 18.92 0.0M
2023-07-11 18.95 18.97 18.93 18.95 0.0M
2023-07-10 18.74 18.95 18.74 18.91 0.0M
2023-07-07 18.63 19.00 18.63 18.90 0.0M
2023-07-06 19.18 19.18 19.18 19.18 0.0M
2023-07-05 19.24 19.59 18.83 18.83 0.0M
2023-07-03 18.75 18.90 18.75 18.81 0.0M
2023-06-30 18.71 18.71 18.55 18.55 0.0M
2023-06-29 18.75 19.37 18.57 19.13 0.0M
2023-06-28 18.67 19.19 18.67 19.00 0.0M
2023-06-26 18.90 19.01 18.90 18.90 0.0M
2023-06-23 19.28 19.28 18.65 18.90 0.0M
2023-06-22 19.18 19.18 19.18 19.18 0.0M
2023-06-21 19.19 19.19 18.57 18.90 0.0M
2023-06-20 18.80 18.90 18.80 18.90 0.0M
2023-06-16 18.95 19.31 18.95 19.31 0.0M
2023-06-15 18.96 19.00 18.75 18.95 0.0M
2023-06-14 19.31 19.31 18.88 18.88 0.0M
2023-06-13 18.75 18.75 18.75 18.75 0.0M
2023-06-12 18.93 19.06 18.76 18.76 0.0M
2023-06-09 18.90 18.90 18.90 18.90 0.0M
2023-06-08 18.90 18.99 18.75 18.92 0.0M
2023-06-07 18.90 19.38 18.75 18.75 0.0M
2023-06-06 19.01 19.01 19.01 19.01 0.0M
2023-06-02 18.85 19.21 18.83 18.83 0.0M
2023-06-01 18.80 19.00 18.80 18.83 0.0M
2023-05-31 18.50 18.90 18.50 18.75 0.0M
2023-05-30 18.34 18.63 18.25 18.63 0.0M
2023-05-26 18.25 18.50 18.25 18.50 0.0M
2023-05-25 18.81 18.83 18.25 18.25 0.0M
2023-05-24 19.03 19.03 18.60 18.97 0.1M
2023-05-23 18.98 18.98 18.77 18.80 0.0M
2023-05-22 18.90 18.93 18.68 18.93 0.0M
2023-05-19 18.63 18.82 18.15 18.60 0.0M
2023-05-18 18.49 18.49 17.81 18.13 0.0M
2023-05-17 18.94 18.95 18.78 18.85 0.0M
2023-05-16 18.81 18.81 18.31 18.31 0.0M
2023-05-15 19.07 19.11 19.00 19.00 0.0M
2023-05-12 19.01 19.01 19.00 19.01 0.0M
2023-05-11 19.44 19.44 19.01 19.01 0.0M
2023-05-10 19.28 19.28 19.00 19.00 0.0M
2023-05-09 19.00 19.39 19.00 19.28 0.0M
2023-05-08 19.29 19.29 19.01 19.01 0.0M
2023-05-05 19.05 19.05 18.16 19.00 0.0M
2023-05-04 19.10 19.41 19.10 19.41 0.0M
2023-05-03 19.40 19.40 19.10 19.10 0.0M
2023-05-02 19.20 19.30 19.20 19.20 0.0M
2023-05-01 19.40 19.47 19.31 19.31 0.0M
2023-04-28 19.83 19.83 19.33 19.33 0.0M
2023-04-27 19.88 19.88 19.62 19.62 0.0M
2023-04-26 19.31 19.75 19.31 19.31 0.0M
2023-04-25 19.41 19.50 19.31 19.31 0.0M
2023-04-24 19.65 19.65 19.16 19.31 0.0M
2023-04-21 19.82 20.19 19.31 19.31 0.0M
2023-04-20 20.04 20.04 19.47 19.47 0.0M
2023-04-19 19.80 20.06 19.32 19.43 0.0M
2023-04-18 19.83 19.97 19.40 19.61 0.0M
2023-04-17 19.79 20.20 19.57 20.09 0.0M
2023-04-14 19.70 20.01 19.53 19.53 0.0M
2023-04-13 19.58 19.98 19.58 19.67 0.0M
2023-04-12 19.12 19.39 19.12 19.36 0.0M
2023-04-11 18.94 19.15 18.75 18.75 0.0M
2023-04-10 19.08 19.11 18.77 19.11 0.0M
2023-04-06 18.97 19.22 18.74 18.81 0.0M
2023-04-05 19.24 19.40 18.93 19.32 0.0M
2023-04-04 18.80 19.29 18.74 18.74 0.0M
2023-04-03 18.39 18.96 18.39 18.91 0.0M
2023-03-31 18.33 18.95 18.33 18.82 0.0M
2023-03-30 18.01 18.78 17.94 18.78 0.0M
2023-03-29 18.46 18.60 18.28 18.50 0.0M
2023-03-27 18.10 18.40 18.10 18.40 0.0M
2023-03-24 18.07 18.33 17.79 18.06 0.0M
2023-03-23 18.48 18.75 18.17 18.21 0.0M
2023-03-22 18.43 18.59 18.36 18.48 0.0M
2023-03-21 18.75 18.78 18.31 18.36 0.1M
2023-03-20 18.48 18.89 18.34 18.63 0.0M
2023-03-17 17.77 18.63 17.77 18.63 0.0M
2023-03-16 18.70 19.05 18.70 19.03 0.0M
2023-03-15 18.12 18.64 18.08 18.38 0.0M
2023-03-14 19.34 19.43 18.95 19.27 0.0M
2023-03-13 18.83 19.24 18.60 19.17 0.0M
2023-03-10 19.55 19.58 19.00 19.00 0.0M
2023-03-09 19.75 19.85 19.55 19.56 0.0M
2023-03-08 19.91 20.42 19.58 19.58 0.0M
2023-03-07 20.00 20.00 19.61 19.85 0.0M
2023-03-06 20.21 20.46 20.18 20.40 0.0M
2023-03-03 20.24 20.54 20.24 20.47 0.0M
2023-03-02 20.61 20.61 20.01 20.01 0.0M
2023-03-01 20.84 20.88 20.65 20.84 0.0M
2023-02-28 20.59 20.99 19.98 20.99 0.0M
2023-02-27 19.92 20.20 19.92 20.00 0.0M
2023-02-24 20.20 20.32 20.10 20.10 0.0M
2023-02-23 20.66 20.74 20.50 20.60 0.0M
2023-02-22 20.10 20.18 20.10 20.18 0.0M
2023-02-21 20.45 20.45 19.70 20.00 0.0M
2023-02-17 20.34 20.90 20.22 20.90 0.0M
2023-02-16 20.25 20.87 20.25 20.76 0.0M
2023-02-15 20.98 21.00 20.95 21.00 0.0M
2023-02-14 20.67 21.00 20.66 20.95 0.0M
2023-02-13 20.98 21.25 20.75 20.75 0.0M
2023-02-10 20.61 20.91 20.57 20.80 0.0M
2023-02-09 21.30 21.60 21.29 21.34 0.0M
2023-02-08 20.99 21.42 20.80 21.42 0.0M
2023-02-07 20.96 21.02 20.50 20.72 0.0M
2023-02-06 20.46 20.79 20.24 20.75 0.0M
2023-02-03 20.62 21.25 20.51 20.90 0.0M
2023-02-02 21.10 21.70 21.10 21.70 0.0M
2023-02-01 20.94 21.39 20.94 21.37 0.0M
2023-01-31 21.13 21.13 20.74 21.00 0.0M
2023-01-30 20.88 20.92 20.63 20.63 0.0M
2023-01-27 20.72 20.96 20.69 20.84 0.0M
2023-01-26 20.95 20.95 20.69 20.77 0.0M
2023-01-25 21.39 21.65 20.76 20.76 0.0M
2023-01-24 20.72 20.72 20.72 20.72 0.0M
2023-01-23 20.67 20.67 20.67 20.67 0.0M
2023-01-20 22.01 22.01 19.94 19.95 0.0M
2023-01-19 20.04 20.45 20.03 20.03 0.0M
2023-01-18 19.74 20.48 19.74 19.80 0.0M
2023-01-17 19.21 19.63 19.13 19.55 0.0M
2023-01-13 19.04 19.17 18.64 19.15 0.0M
2023-01-12 18.90 19.10 18.89 18.93 0.0M
2023-01-11 18.84 18.84 18.65 18.82 0.0M
2023-01-10 18.79 18.84 18.60 18.84 0.0M
2023-01-09 18.61 18.84 18.57 18.70 0.0M
2023-01-06 18.61 18.83 18.43 18.61 0.0M
2023-01-05 18.70 18.70 18.35 18.59 0.0M
2023-01-04 18.35 18.73 18.22 18.44 0.0M
2023-01-03 18.41 18.41 18.16 18.16 0.0M