1.29
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5.90 | 5.90 | 5.80 | 5.85 | 2.3M |
| 2021-12-29 | 5.70 | 5.95 | 5.65 | 5.90 | 3.8M |
| 2021-12-28 | 5.70 | 5.75 | 5.60 | 5.70 | 2.6M |
| 2021-12-27 | 5.75 | 5.80 | 5.65 | 5.65 | 2.9M |
| 2021-12-24 | 5.85 | 5.90 | 5.70 | 5.70 | 3.8M |
| 2021-12-23 | 5.75 | 5.85 | 5.75 | 5.80 | 2.0M |
| 2021-12-22 | 5.80 | 5.80 | 5.75 | 5.75 | 1.6M |
| 2021-12-21 | 5.80 | 5.85 | 5.75 | 5.75 | 1.3M |
| 2021-12-20 | 5.90 | 5.95 | 5.75 | 5.75 | 3.5M |
| 2021-12-17 | 5.90 | 6.00 | 5.85 | 5.90 | 1.3M |
| 2021-12-16 | 5.85 | 5.95 | 5.85 | 5.90 | 1.5M |
| 2021-12-15 | 5.85 | 5.90 | 5.80 | 5.85 | 2.4M |
| 2021-12-14 | 5.95 | 5.95 | 5.85 | 5.90 | 1.8M |
| 2021-12-13 | 6.00 | 6.10 | 5.85 | 5.95 | 3.4M |
| 2021-12-09 | 6.15 | 6.20 | 6.05 | 6.05 | 2.8M |
| 2021-12-08 | 6.00 | 6.10 | 5.90 | 6.10 | 2.8M |
| 2021-12-07 | 5.85 | 5.95 | 5.85 | 5.95 | 0.9M |
| 2021-12-03 | 5.90 | 5.95 | 5.80 | 5.80 | 0.7M |
| 2021-12-02 | 5.85 | 5.90 | 5.80 | 5.85 | 0.6M |
| 2021-12-01 | 5.85 | 5.90 | 5.75 | 5.90 | 1.4M |
| 2021-11-30 | 5.90 | 6.00 | 5.75 | 5.80 | 1.9M |
| 2021-11-29 | 5.95 | 5.95 | 5.80 | 5.80 | 3.7M |
| 2021-11-26 | 6.15 | 6.15 | 5.90 | 5.90 | 4.1M |
| 2021-11-25 | 6.20 | 6.20 | 6.05 | 6.15 | 1.4M |
| 2021-11-24 | 6.15 | 6.25 | 6.15 | 6.20 | 1.3M |
| 2021-11-23 | 6.30 | 6.30 | 6.10 | 6.15 | 2.0M |
| 2021-11-22 | 6.20 | 6.30 | 6.15 | 6.30 | 1.4M |
| 2021-11-19 | 6.35 | 6.35 | 6.20 | 6.20 | 1.9M |
| 2021-11-18 | 6.35 | 6.45 | 6.25 | 6.35 | 3.6M |
| 2021-11-17 | 6.10 | 6.45 | 6.10 | 6.30 | 12.5M |
| 2021-11-16 | 6.20 | 6.20 | 6.05 | 6.10 | 2.2M |
| 2021-11-15 | 6.25 | 6.30 | 6.10 | 6.15 | 2.9M |
| 2021-11-12 | 6.10 | 6.30 | 6.10 | 6.20 | 11.8M |
| 2021-11-11 | 6.00 | 6.15 | 5.95 | 6.10 | 1.8M |
| 2021-11-10 | 6.05 | 6.05 | 5.95 | 5.95 | 1.4M |
| 2021-11-09 | 5.90 | 6.05 | 5.90 | 6.05 | 1.2M |
| 2021-11-08 | 6.10 | 6.10 | 5.85 | 5.90 | 3.9M |
| 2021-11-05 | 6.10 | 6.20 | 5.95 | 6.10 | 2.3M |
| 2021-11-04 | 5.90 | 6.10 | 5.90 | 6.05 | 2.7M |
| 2021-11-03 | 5.95 | 6.05 | 5.90 | 5.90 | 3.8M |
| 2021-11-02 | 6.05 | 6.05 | 5.90 | 5.95 | 2.8M |
| 2021-11-01 | 6.20 | 6.25 | 5.95 | 6.05 | 7.1M |
| 2021-10-29 | 6.15 | 6.45 | 6.05 | 6.25 | 6.2M |
| 2021-10-28 | 6.30 | 6.30 | 6.15 | 6.15 | 2.5M |
| 2021-10-27 | 6.35 | 6.35 | 6.20 | 6.25 | 1.4M |
| 2021-10-26 | 6.35 | 6.40 | 6.25 | 6.30 | 3.1M |
| 2021-10-25 | 6.35 | 6.50 | 6.35 | 6.35 | 2.3M |
| 2021-10-21 | 6.50 | 6.60 | 6.45 | 6.45 | 4.0M |
| 2021-10-20 | 6.50 | 6.60 | 6.50 | 6.50 | 0.7M |
| 2021-10-19 | 6.60 | 6.65 | 6.45 | 6.50 | 1.8M |
| 2021-10-18 | 6.40 | 6.55 | 6.35 | 6.55 | 2.0M |
| 2021-10-15 | 6.65 | 6.65 | 6.45 | 6.45 | 1.9M |
| 2021-10-14 | 6.60 | 6.70 | 6.60 | 6.60 | 1.5M |
| 2021-10-12 | 6.65 | 6.65 | 6.55 | 6.60 | 1.2M |
| 2021-10-11 | 6.80 | 6.80 | 6.60 | 6.60 | 2.2M |
| 2021-10-08 | 6.70 | 6.75 | 6.60 | 6.70 | 1.8M |
| 2021-10-07 | 6.55 | 6.75 | 6.55 | 6.70 | 3.0M |
| 2021-10-06 | 6.70 | 6.70 | 6.50 | 6.55 | 1.0M |
| 2021-10-05 | 6.55 | 6.60 | 6.45 | 6.60 | 1.2M |
| 2021-10-04 | 6.50 | 6.65 | 6.50 | 6.55 | 1.3M |
| 2021-10-01 | 6.55 | 6.55 | 6.45 | 6.55 | 1.2M |
| 2021-09-30 | 6.60 | 6.60 | 6.50 | 6.55 | 1.3M |
| 2021-09-29 | 6.55 | 6.70 | 6.55 | 6.60 | 1.6M |
| 2021-09-28 | 6.50 | 6.70 | 6.50 | 6.60 | 3.1M |
| 2021-09-27 | 6.70 | 6.75 | 6.50 | 6.50 | 6.3M |
| 2021-09-23 | 6.90 | 6.95 | 6.70 | 6.80 | 4.7M |
| 2021-09-22 | 6.95 | 7.00 | 6.85 | 6.90 | 2.2M |
| 2021-09-21 | 6.90 | 7.00 | 6.80 | 6.95 | 2.9M |
| 2021-09-20 | 7.10 | 7.10 | 6.85 | 6.95 | 3.6M |
| 2021-09-17 | 7.15 | 7.15 | 6.95 | 7.10 | 3.3M |
| 2021-09-16 | 7.25 | 7.30 | 7.15 | 7.15 | 1.7M |
| 2021-09-15 | 7.30 | 7.35 | 7.15 | 7.25 | 4.3M |
| 2021-09-14 | 7.35 | 7.40 | 7.25 | 7.35 | 9.0M |
| 2021-09-13 | 7.30 | 7.40 | 7.25 | 7.25 | 4.8M |
| 2021-09-10 | 7.45 | 7.45 | 7.25 | 7.30 | 7.7M |
| 2021-09-09 | 7.60 | 7.70 | 7.35 | 7.40 | 27.8M |
| 2021-09-08 | 7.60 | 7.60 | 7.35 | 7.60 | 11.4M |
| 2021-09-07 | 7.25 | 7.90 | 7.25 | 7.50 | 30.0M |
| 2021-09-06 | 7.10 | 7.25 | 7.05 | 7.25 | 81.8M |
| 2021-09-03 | 7.20 | 7.25 | 7.00 | 7.10 | 64.0M |
| 2021-09-02 | 7.20 | 7.30 | 7.05 | 7.20 | 64.5M |
| 2021-09-01 | 7.30 | 7.35 | 7.15 | 7.20 | 24.7M |
| 2021-08-31 | 7.25 | 7.30 | 7.20 | 7.30 | 5.9M |
| 2021-08-30 | 7.25 | 7.35 | 7.20 | 7.20 | 24.0M |
| 2021-08-27 | 7.05 | 7.25 | 7.05 | 7.15 | 8.2M |
| 2021-08-26 | 7.05 | 7.15 | 7.00 | 7.05 | 6.6M |
| 2021-08-25 | 7.00 | 7.15 | 7.00 | 7.05 | 14.9M |
| 2021-08-24 | 7.05 | 7.10 | 6.90 | 7.05 | 8.9M |
| 2021-08-23 | 6.80 | 7.15 | 6.80 | 7.05 | 17.8M |
| 2021-08-20 | 6.70 | 6.90 | 6.65 | 6.75 | 8.5M |
| 2021-08-19 | 6.65 | 6.85 | 6.60 | 6.60 | 7.3M |
| 2021-08-18 | 6.50 | 6.70 | 6.50 | 6.65 | 23.3M |
| 2021-08-17 | 6.85 | 7.00 | 6.45 | 6.45 | 62.0M |
| 2021-08-16 | 6.90 | 7.05 | 6.85 | 6.85 | 12.1M |
| 2021-08-13 | 6.85 | 7.05 | 6.80 | 6.95 | 8.1M |
| 2021-08-11 | 6.85 | 7.00 | 6.80 | 6.85 | 12.1M |
| 2021-08-10 | 6.85 | 6.95 | 6.80 | 6.85 | 7.8M |
| 2021-08-09 | 6.80 | 7.05 | 6.75 | 6.90 | 5.1M |
| 2021-08-06 | 7.00 | 7.05 | 6.80 | 6.80 | 10.2M |
| 2021-08-05 | 7.15 | 7.25 | 6.85 | 6.95 | 7.6M |
| 2021-08-04 | 6.70 | 7.25 | 6.60 | 7.05 | 21.5M |
| 2021-08-03 | 6.25 | 6.75 | 6.25 | 6.65 | 8.2M |
| 2021-08-02 | 6.45 | 6.50 | 6.25 | 6.25 | 4.5M |
| 2021-07-30 | 6.70 | 6.80 | 6.45 | 6.50 | 4.2M |
| 2021-07-29 | 6.70 | 6.80 | 6.65 | 6.70 | 3.8M |
| 2021-07-27 | 6.90 | 6.95 | 6.65 | 6.70 | 4.7M |
| 2021-07-23 | 6.85 | 7.10 | 6.80 | 6.85 | 5.0M |
| 2021-07-22 | 7.05 | 7.10 | 6.90 | 6.90 | 11.6M |
| 2021-07-21 | 7.25 | 7.25 | 7.10 | 7.20 | 2.5M |
| 2021-07-20 | 7.35 | 7.35 | 7.15 | 7.20 | 4.2M |
| 2021-07-19 | 7.50 | 7.50 | 7.30 | 7.35 | 3.0M |
| 2021-07-16 | 7.50 | 7.65 | 7.45 | 7.60 | 2.7M |
| 2021-07-15 | 7.60 | 7.70 | 7.45 | 7.45 | 3.9M |
| 2021-07-14 | 7.50 | 7.65 | 7.35 | 7.60 | 5.4M |
| 2021-07-13 | 7.30 | 7.60 | 7.30 | 7.45 | 8.1M |
| 2021-07-12 | 7.60 | 7.60 | 7.25 | 7.25 | 4.6M |
| 2021-07-09 | 7.25 | 7.50 | 7.15 | 7.50 | 15.0M |
| 2021-07-08 | 7.75 | 7.75 | 7.25 | 7.25 | 13.8M |
| 2021-07-07 | 7.95 | 7.95 | 7.85 | 7.85 | 2.0M |
| 2021-07-06 | 7.90 | 8.10 | 7.90 | 7.95 | 5.1M |
| 2021-07-05 | 8.00 | 8.00 | 7.85 | 7.85 | 2.9M |
| 2021-07-02 | 8.15 | 8.15 | 7.90 | 8.00 | 7.5M |
| 2021-07-01 | 8.40 | 8.40 | 8.15 | 8.20 | 12.8M |
| 2021-06-30 | 8.10 | 8.40 | 8.10 | 8.35 | 18.2M |
| 2021-06-29 | 7.90 | 8.10 | 7.90 | 8.05 | 4.7M |
| 2021-06-28 | 7.85 | 7.95 | 7.80 | 7.90 | 4.7M |
| 2021-06-25 | 8.10 | 8.20 | 7.95 | 7.95 | 7.3M |
| 2021-06-24 | 7.95 | 8.15 | 7.85 | 8.05 | 9.9M |
| 2021-06-23 | 8.10 | 8.15 | 7.90 | 7.95 | 5.4M |
| 2021-06-22 | 8.20 | 8.25 | 8.00 | 8.05 | 7.2M |
| 2021-06-21 | 7.95 | 8.15 | 7.85 | 8.10 | 9.2M |
| 2021-06-18 | 8.15 | 8.20 | 8.00 | 8.10 | 7.0M |
| 2021-06-17 | 8.25 | 8.35 | 8.10 | 8.15 | 8.4M |
| 2021-06-16 | 8.45 | 8.45 | 8.10 | 8.20 | 16.4M |
| 2021-06-15 | 8.90 | 9.15 | 8.45 | 8.45 | 29.9M |
| 2021-06-14 | 8.55 | 9.10 | 8.45 | 8.90 | 50.6M |
| 2021-06-11 | 8.65 | 8.70 | 8.35 | 8.40 | 23.1M |
| 2021-06-10 | 8.20 | 8.70 | 8.20 | 8.55 | 41.8M |
| 2021-06-09 | 8.05 | 8.15 | 7.95 | 8.05 | 6.8M |
| 2021-06-08 | 8.05 | 8.05 | 7.75 | 8.00 | 13.7M |
| 2021-06-07 | 8.25 | 8.30 | 8.05 | 8.05 | 9.3M |
| 2021-06-04 | 8.30 | 8.40 | 8.20 | 8.20 | 5.6M |
| 2021-06-02 | 8.45 | 8.45 | 8.30 | 8.30 | 15.8M |
| 2021-06-01 | 8.25 | 8.45 | 8.20 | 8.40 | 9.5M |
| 2021-05-31 | 8.25 | 8.30 | 8.10 | 8.20 | 10.6M |
| 2021-05-28 | 8.50 | 8.60 | 8.20 | 8.20 | 20.1M |
| 2021-05-27 | 8.85 | 8.85 | 8.40 | 8.40 | 18.1M |
| 2021-05-25 | 8.50 | 8.85 | 8.40 | 8.80 | 22.0M |
| 2021-05-24 | 8.30 | 8.55 | 8.25 | 8.35 | 7.3M |
| 2021-05-21 | 8.40 | 8.50 | 8.30 | 8.30 | 9.7M |
| 2021-05-20 | 8.65 | 8.80 | 8.40 | 8.40 | 11.3M |
| 2021-05-19 | 8.70 | 9.00 | 8.55 | 8.60 | 23.7M |
| 2021-05-18 | 8.65 | 8.85 | 8.50 | 8.75 | 15.9M |
| 2021-05-17 | 8.25 | 8.70 | 8.10 | 8.60 | 26.4M |
| 2021-05-14 | 8.75 | 8.80 | 8.35 | 8.40 | 18.6M |
| 2021-05-13 | 8.50 | 9.05 | 8.00 | 8.60 | 47.7M |
| 2021-05-12 | 9.20 | 9.40 | 8.70 | 8.70 | 36.9M |
| 2021-05-11 | 9.35 | 9.45 | 8.85 | 9.25 | 35.5M |
| 2021-05-10 | 10.05 | 10.10 | 9.40 | 9.40 | 32.4M |
| 2021-05-07 | 10.30 | 10.35 | 9.85 | 9.90 | 38.1M |
| 2021-05-06 | 9.85 | 10.30 | 9.80 | 10.25 | 54.4M |
| 2021-05-05 | 10.20 | 10.35 | 9.75 | 9.75 | 51.1M |
| 2021-04-30 | 10.90 | 11.15 | 10.35 | 10.40 | 113.0M |
| 2021-04-29 | 51.75 | 55.00 | 51.75 | 54.75 | 23.7M |
| 2021-04-28 | 53.25 | 53.25 | 50.50 | 51.75 | 15.8M |
| 2021-04-27 | 50.00 | 55.25 | 48.00 | 52.50 | 66.5M |
| 2021-04-26 | 43.50 | 49.75 | 42.75 | 49.25 | 58.0M |
| 2021-04-23 | 44.50 | 45.25 | 40.25 | 41.00 | 21.4M |
| 2021-04-22 | 44.50 | 45.25 | 43.25 | 44.00 | 14.5M |
| 2021-04-21 | 43.50 | 47.00 | 43.50 | 46.00 | 20.7M |
| 2021-04-20 | 45.50 | 50.25 | 43.00 | 43.00 | 67.6M |
| 2021-04-19 | 39.00 | 43.00 | 36.75 | 43.00 | 33.1M |
| 2021-04-16 | 32.25 | 34.00 | 32.25 | 33.25 | 6.2M |
| 2021-04-12 | 31.50 | 33.00 | 31.50 | 32.25 | 4.2M |
| 2021-04-09 | 31.25 | 32.25 | 31.25 | 31.50 | 2.1M |
| 2021-04-08 | 31.75 | 31.75 | 31.00 | 31.50 | 3.4M |
| 2021-04-07 | 32.50 | 32.75 | 32.00 | 32.00 | 2.4M |
| 2021-04-05 | 34.25 | 34.25 | 32.75 | 33.00 | 3.7M |
| 2021-04-02 | 33.50 | 34.25 | 33.25 | 34.00 | 5.2M |
| 2021-04-01 | 33.50 | 34.00 | 33.00 | 33.25 | 2.6M |
| 2021-03-31 | 33.00 | 33.75 | 33.00 | 33.25 | 1.2M |
| 2021-03-30 | 32.75 | 33.75 | 32.50 | 33.00 | 2.8M |
| 2021-03-29 | 33.50 | 33.75 | 32.50 | 32.50 | 3.3M |
| 2021-03-26 | 34.25 | 34.25 | 33.25 | 33.50 | 3.0M |
| 2021-03-25 | 34.00 | 35.00 | 33.25 | 34.00 | 7.1M |
| 2021-03-24 | 33.25 | 34.50 | 32.50 | 33.50 | 5.1M |
| 2021-03-23 | 35.50 | 35.50 | 33.25 | 33.25 | 9.6M |
| 2021-03-22 | 30.50 | 34.75 | 30.50 | 34.75 | 20.7M |
| 2021-03-19 | 30.00 | 30.75 | 30.00 | 30.50 | 2.5M |
| 2021-03-18 | 30.50 | 30.50 | 30.00 | 30.25 | 1.1M |
| 2021-03-17 | 30.00 | 31.00 | 29.75 | 30.25 | 2.9M |
| 2021-03-16 | 30.00 | 30.25 | 29.50 | 29.75 | 1.3M |
| 2021-03-15 | 30.00 | 30.25 | 29.50 | 29.75 | 1.3M |
| 2021-03-12 | 30.25 | 30.75 | 29.75 | 30.00 | 2.4M |
| 2021-03-11 | 30.00 | 30.75 | 29.75 | 30.00 | 1.9M |
| 2021-03-10 | 29.75 | 30.00 | 29.50 | 29.75 | 1.4M |
| 2021-03-09 | 30.25 | 30.25 | 29.50 | 29.75 | 1.9M |
| 2021-03-08 | 31.00 | 31.00 | 29.75 | 30.00 | 2.4M |
| 2021-03-05 | 30.25 | 31.25 | 30.25 | 30.50 | 2.7M |
| 2021-03-04 | 29.50 | 31.25 | 29.00 | 30.75 | 7.4M |
| 2021-03-03 | 29.00 | 29.75 | 28.75 | 29.25 | 2.5M |
| 2021-03-02 | 28.75 | 29.00 | 28.50 | 28.75 | 0.6M |
| 2021-03-01 | 28.25 | 28.75 | 28.25 | 28.75 | 0.7M |
| 2021-02-25 | 28.50 | 29.00 | 28.50 | 28.75 | 0.7M |
| 2021-02-24 | 28.50 | 28.75 | 28.25 | 28.50 | 0.8M |
| 2021-02-23 | 28.25 | 28.50 | 28.00 | 28.50 | 0.9M |
| 2021-02-22 | 29.00 | 29.25 | 28.00 | 28.25 | 2.0M |
| 2021-02-19 | 28.75 | 29.25 | 28.75 | 29.00 | 1.1M |
| 2021-02-18 | 29.25 | 29.25 | 28.75 | 28.75 | 1.0M |
| 2021-02-17 | 29.50 | 29.75 | 29.00 | 29.00 | 1.5M |
| 2021-02-16 | 28.75 | 30.25 | 28.75 | 29.50 | 4.0M |
| 2021-02-15 | 29.00 | 29.00 | 28.50 | 28.75 | 1.1M |
| 2021-02-11 | 28.75 | 29.00 | 28.50 | 28.75 | 0.8M |
| 2021-02-10 | 29.00 | 29.00 | 28.75 | 28.75 | 0.6M |
| 2021-02-09 | 29.00 | 29.25 | 28.50 | 29.00 | 2.1M |
| 2021-02-08 | 29.25 | 29.50 | 28.75 | 29.00 | 1.9M |
| 2021-02-05 | 29.00 | 29.50 | 28.50 | 29.00 | 5.1M |
| 2021-02-04 | 29.25 | 29.75 | 28.75 | 28.75 | 2.3M |
| 2021-02-03 | 29.75 | 30.00 | 29.00 | 29.25 | 2.5M |
| 2021-02-02 | 29.50 | 30.00 | 29.25 | 29.50 | 2.2M |
| 2021-02-01 | 28.75 | 29.75 | 28.50 | 29.25 | 2.3M |
| 2021-01-29 | 29.25 | 29.50 | 28.50 | 28.75 | 1.4M |
| 2021-01-28 | 29.50 | 29.75 | 29.00 | 29.00 | 1.7M |
| 2021-01-27 | 30.25 | 30.25 | 29.75 | 29.75 | 0.7M |
| 2021-01-26 | 30.00 | 30.25 | 29.75 | 30.00 | 1.2M |
| 2021-01-25 | 29.75 | 30.00 | 29.25 | 29.75 | 1.9M |
| 2021-01-22 | 29.25 | 30.25 | 29.00 | 30.00 | 6.2M |
| 2021-01-21 | 31.00 | 31.75 | 31.00 | 31.50 | 2.3M |
| 2021-01-20 | 31.25 | 31.25 | 30.50 | 30.75 | 0.9M |
| 2021-01-19 | 31.00 | 31.25 | 30.50 | 30.75 | 1.5M |
| 2021-01-18 | 31.00 | 31.25 | 30.75 | 30.75 | 0.8M |
| 2021-01-15 | 31.25 | 31.25 | 30.75 | 31.00 | 1.0M |
| 2021-01-14 | 31.75 | 31.75 | 31.25 | 31.25 | 1.9M |
| 2021-01-13 | 32.25 | 32.25 | 31.50 | 31.50 | 1.7M |
| 2021-01-12 | 32.00 | 32.00 | 31.25 | 32.00 | 2.2M |
| 2021-01-11 | 31.75 | 32.00 | 31.00 | 31.75 | 1.6M |
| 2021-01-08 | 32.75 | 32.75 | 31.25 | 31.50 | 3.4M |
| 2021-01-07 | 31.00 | 32.25 | 30.75 | 32.00 | 4.7M |
| 2021-01-06 | 31.00 | 31.50 | 30.25 | 30.50 | 3.0M |
| 2021-01-05 | 30.75 | 31.25 | 30.25 | 30.75 | 2.1M |
| 2021-01-04 | 29.00 | 30.75 | 28.50 | 30.50 | 1.6M |