最后更新: 2025-09-26
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 20.67 20.97 20.67 20.96 0.0M
2023-12-28 20.93 21.02 20.64 20.69 0.1M
2023-12-27 20.81 21.15 20.77 21.00 0.1M
2023-12-22 21.50 21.54 21.30 21.42 0.1M
2023-12-21 21.60 21.75 21.40 21.50 0.0M
2023-12-20 21.14 21.81 21.04 21.67 0.1M
2023-12-19 21.27 21.33 20.78 20.90 0.1M
2023-12-18 20.36 20.60 20.06 20.45 0.1M
2023-12-15 21.02 21.20 20.66 20.77 0.0M
2023-12-14 21.32 21.41 20.65 20.91 0.1M
2023-12-13 20.63 21.13 20.51 21.13 0.1M
2023-12-12 20.95 21.06 20.56 20.67 0.1M
2023-12-11 21.16 21.30 20.70 20.94 0.1M
2023-12-08 21.69 22.14 21.61 22.08 0.1M
2023-12-07 22.02 22.02 21.48 22.00 0.1M
2023-12-06 21.97 22.18 21.76 22.05 0.1M
2023-12-05 20.84 21.25 20.70 21.22 0.1M
2023-12-04 20.58 20.97 20.53 20.70 0.2M
2023-12-01 18.99 19.33 18.97 19.33 0.1M
2023-11-30 18.64 18.80 18.59 18.69 0.0M
2023-11-29 18.74 18.92 18.55 18.60 0.0M
2023-11-28 18.31 18.55 18.25 18.54 0.0M
2023-11-27 18.45 18.52 18.18 18.25 0.1M
2023-11-24 18.59 19.00 18.54 18.84 0.1M
2023-11-23 18.53 18.62 18.32 18.42 0.0M
2023-11-22 18.08 18.23 18.07 18.14 0.0M
2023-11-21 18.43 18.50 17.99 18.29 0.0M
2023-11-20 18.44 18.58 18.25 18.45 0.0M
2023-11-17 18.15 18.19 17.87 17.94 0.0M
2023-11-16 18.68 18.70 18.07 18.28 0.0M
2023-11-15 17.77 18.22 17.71 18.13 0.1M
2023-11-14 18.57 18.61 17.91 18.11 0.1M
2023-11-13 18.72 18.76 18.58 18.71 0.0M
2023-11-10 18.52 19.00 18.43 18.95 0.1M
2023-11-09 18.48 19.29 18.30 18.31 0.2M
2023-11-08 17.82 17.97 17.77 17.82 0.1M
2023-11-07 17.69 17.69 17.48 17.57 0.0M
2023-11-06 17.64 17.76 17.55 17.66 0.0M
2023-11-03 17.57 17.63 17.35 17.51 0.1M
2023-11-02 18.00 18.08 17.55 17.59 0.1M
2023-11-01 17.67 18.05 17.47 17.74 0.0M
2023-10-31 17.42 17.60 17.36 17.60 0.0M
2023-10-30 17.51 17.80 17.51 17.61 0.0M
2023-10-27 17.50 17.53 17.31 17.35 0.1M
2023-10-26 17.76 17.85 17.33 17.45 0.1M
2023-10-25 17.47 17.81 17.26 17.81 0.1M
2023-10-24 17.13 17.75 17.07 17.19 0.2M
2023-10-23 15.68 15.74 15.54 15.72 0.1M
2023-10-20 14.97 15.45 14.97 15.11 0.2M
2023-10-19 14.52 14.75 14.50 14.66 0.1M
2023-10-18 14.61 14.66 14.48 14.52 0.0M
2023-10-17 14.50 14.64 14.45 14.60 0.0M
2023-10-16 14.29 15.50 14.20 14.43 0.1M
2023-10-13 13.76 13.82 13.73 13.76 0.0M
2023-10-12 13.67 13.72 13.60 13.68 0.0M
2023-10-11 13.84 13.93 13.65 13.66 0.0M
2023-10-10 14.19 14.21 13.97 13.99 0.0M
2023-10-09 14.31 14.33 14.09 14.12 0.0M
2023-10-06 14.14 14.29 14.05 14.29 0.0M
2023-10-05 14.25 14.46 14.18 14.19 0.0M
2023-10-04 14.19 14.25 14.12 14.14 0.0M
2023-10-03 14.29 14.29 14.11 14.17 0.1M
2023-10-02 14.37 14.70 14.37 14.65 0.1M
2023-09-29 13.81 13.89 13.69 13.74 0.1M
2023-09-28 13.65 13.78 13.55 13.74 0.0M
2023-09-27 13.42 13.78 13.42 13.52 0.0M
2023-09-26 13.44 13.47 13.35 13.38 0.0M
2023-09-25 13.30 13.41 13.25 13.41 0.0M
2023-09-22 13.50 13.60 13.50 13.55 0.0M
2023-09-21 13.75 13.76 13.42 13.48 0.0M
2023-09-20 13.74 13.75 13.65 13.70 0.0M
2023-09-19 13.58 13.92 13.58 13.92 0.0M
2023-09-18 13.52 13.92 13.52 13.84 0.0M
2023-09-15 13.50 13.55 13.32 13.34 0.0M
2023-09-14 13.24 13.60 13.24 13.51 0.0M
2023-09-13 13.12 13.25 13.07 13.24 0.0M
2023-09-12 13.00 13.31 13.00 13.22 0.0M
2023-09-11 13.05 13.05 12.63 12.65 0.0M
2023-09-08 13.24 13.30 12.99 13.07 0.0M
2023-09-07 13.00 13.07 12.98 13.04 0.0M
2023-09-06 13.00 13.00 12.93 12.94 0.0M
2023-09-05 12.93 13.07 12.90 12.99 0.0M
2023-09-04 13.05 13.09 12.94 13.02 0.0M
2023-09-01 13.01 13.04 12.81 12.98 0.1M
2023-08-31 13.52 13.66 13.50 13.56 0.0M
2023-08-30 13.68 13.73 13.42 13.48 0.0M
2023-08-29 13.04 13.89 12.96 13.71 0.0M
2023-08-28 13.00 13.11 12.94 13.10 0.0M
2023-08-25 13.05 13.13 12.98 13.04 0.0M
2023-08-24 13.21 13.24 12.99 13.03 0.0M
2023-08-23 13.00 13.07 12.92 13.04 0.0M
2023-08-22 12.94 13.00 12.89 12.98 0.0M
2023-08-21 12.98 13.03 12.86 12.89 0.0M
2023-08-18 13.25 13.30 12.99 13.05 0.1M
2023-08-17 14.27 14.29 14.07 14.09 0.0M
2023-08-16 14.49 14.50 14.42 14.47 0.0M
2023-08-15 14.58 14.61 14.53 14.57 0.0M
2023-08-14 14.55 14.73 14.53 14.69 0.0M
2023-08-11 14.51 14.60 14.47 14.54 0.0M
2023-08-10 14.57 14.58 14.45 14.50 0.0M
2023-08-09 14.67 14.87 14.67 14.67 0.0M
2023-08-08 14.38 14.66 14.38 14.63 0.0M
2023-08-07 14.35 14.37 14.21 14.21 0.0M
2023-08-04 14.47 14.50 14.34 14.37 0.0M
2023-08-03 14.45 14.53 14.39 14.46 0.0M
2023-08-02 14.58 14.65 14.48 14.54 0.0M
2023-08-01 14.29 14.32 14.12 14.25 0.0M
2023-07-31 14.44 14.52 14.37 14.39 0.0M
2023-07-28 14.43 14.52 14.36 14.48 0.0M
2023-07-27 14.34 14.53 14.32 14.45 0.0M
2023-07-26 14.30 14.38 14.25 14.35 0.0M
2023-07-25 14.30 14.43 14.25 14.37 0.0M
2023-07-24 14.52 14.63 14.17 14.25 0.1M
2023-07-21 14.51 14.59 14.49 14.58 0.0M
2023-07-20 14.57 14.72 14.44 14.50 0.0M
2023-07-19 14.52 14.52 14.42 14.49 0.0M
2023-07-18 14.48 14.57 14.38 14.41 0.0M
2023-07-17 14.64 14.65 14.49 14.57 0.0M
2023-07-14 15.19 15.19 15.02 15.13 0.0M
2023-07-13 14.81 14.97 14.75 14.97 0.0M
2023-07-12 15.16 15.19 14.92 14.97 0.1M
2023-07-11 15.04 15.18 14.97 15.13 0.0M
2023-07-10 14.94 15.01 14.87 14.97 0.0M
2023-07-07 15.01 15.12 14.95 15.04 0.0M
2023-07-06 15.33 15.77 15.00 15.11 0.1M
2023-07-05 15.38 15.38 15.04 15.12 0.1M
2023-07-04 15.44 15.50 15.38 15.44 0.0M
2023-07-03 15.30 15.41 15.21 15.41 0.1M
2023-06-30 15.35 15.55 14.53 14.92 0.1M
2023-06-29 15.07 15.38 15.04 15.24 0.0M
2023-06-28 15.08 15.15 14.91 15.12 0.0M
2023-06-27 15.06 15.36 15.05 15.18 0.0M
2023-06-26 15.30 15.30 15.03 15.12 0.0M
2023-06-23 14.91 15.45 14.91 15.37 0.2M
2023-06-22 14.90 15.01 14.69 14.78 0.1M
2023-06-21 14.33 14.90 14.32 14.90 0.2M
2023-06-20 13.33 13.40 13.26 13.34 0.0M
2023-06-19 13.11 13.20 13.10 13.14 0.0M
2023-06-16 12.70 12.78 12.60 12.73 0.0M
2023-06-15 12.50 12.55 12.40 12.41 0.0M
2023-06-14 13.03 13.07 12.98 13.00 0.1M
2023-06-13 13.15 13.21 12.97 13.00 0.0M
2023-06-12 13.09 13.13 13.00 13.06 0.0M
2023-06-09 13.33 13.48 13.33 13.41 0.0M
2023-06-08 13.42 13.44 13.30 13.43 0.0M
2023-06-07 13.64 13.68 13.37 13.49 0.0M
2023-06-06 13.08 13.25 12.92 13.18 0.1M
2023-06-05 13.62 13.64 13.39 13.39 0.0M
2023-06-02 13.63 13.73 13.59 13.67 0.0M
2023-06-01 13.64 13.69 13.60 13.62 0.0M
2023-05-31 13.83 13.85 13.70 13.74 0.0M
2023-05-30 14.13 14.19 13.98 14.05 0.0M
2023-05-29 14.13 14.17 14.03 14.03 0.0M
2023-05-26 13.36 13.64 13.36 13.61 0.0M
2023-05-25 13.30 13.40 13.24 13.29 0.0M
2023-05-24 13.49 13.52 13.19 13.30 0.1M
2023-05-23 13.75 13.80 13.71 13.77 0.1M
2023-05-22 13.47 13.60 13.44 13.52 0.0M
2023-05-19 13.58 13.65 13.46 13.46 0.1M
2023-05-18 13.65 13.80 13.63 13.69 0.0M
2023-05-17 13.53 13.54 13.35 13.45 0.0M
2023-05-16 13.54 13.60 13.46 13.48 0.0M
2023-05-15 13.73 13.76 13.64 13.70 0.0M
2023-05-12 13.10 13.23 13.07 13.17 0.0M
2023-05-11 13.70 13.72 13.45 13.52 0.0M
2023-05-10 13.68 13.97 13.65 13.95 0.0M
2023-05-09 13.65 13.82 13.63 13.65 0.0M
2023-05-08 13.87 13.89 13.60 13.78 0.0M
2023-05-05 14.40 14.55 14.30 14.47 0.0M
2023-05-04 14.31 14.43 14.14 14.28 0.0M
2023-05-03 14.13 14.15 13.85 13.91 0.0M
2023-05-02 13.87 14.16 13.83 14.09 0.1M
2023-04-28 14.55 14.59 14.30 14.33 0.0M
2023-04-27 14.23 14.55 14.19 14.47 0.0M
2023-04-26 14.02 14.72 13.98 14.62 0.1M
2023-04-25 13.47 13.58 13.43 13.56 0.1M
2023-04-24 13.61 13.68 13.43 13.48 0.0M
2023-04-21 13.89 13.99 13.85 13.93 0.0M
2023-04-20 14.37 14.38 14.11 14.21 0.1M
2023-04-19 14.94 14.95 14.38 14.57 0.1M
2023-04-18 14.75 15.11 14.72 15.00 0.0M
2023-04-17 14.83 14.85 14.12 14.65 0.1M
2023-04-14 15.25 15.25 14.96 14.98 0.1M
2023-04-13 14.91 15.06 14.85 14.98 0.2M
2023-04-12 14.93 15.10 14.76 14.84 0.0M
2023-04-11 15.02 15.09 14.96 15.05 0.1M
2023-04-06 14.03 14.03 13.83 14.01 0.0M
2023-04-05 14.17 14.24 13.90 13.98 0.1M
2023-04-04 14.02 14.18 13.90 13.94 0.0M
2023-04-03 14.01 14.29 13.97 14.03 0.1M
2023-03-31 14.03 14.50 13.78 14.25 0.1M
2023-03-30 14.40 14.44 14.10 14.18 0.1M
2023-03-29 14.11 14.37 14.06 14.32 0.1M
2023-03-28 13.62 13.66 13.41 13.57 0.0M
2023-03-27 14.10 14.16 13.45 13.60 0.1M
2023-03-24 14.23 14.29 13.93 14.15 0.1M
2023-03-23 13.88 14.40 13.68 14.23 0.1M
2023-03-22 14.25 14.54 14.18 14.49 0.1M
2023-03-21 14.03 14.31 13.94 14.31 0.1M
2023-03-20 14.39 14.59 13.98 14.07 0.1M
2023-03-17 13.43 13.84 13.27 13.51 0.1M
2023-03-16 12.61 12.90 12.53 12.70 0.1M
2023-03-15 12.69 13.00 12.48 12.60 0.1M
2023-03-14 12.41 13.45 12.33 13.15 0.1M
2023-03-13 11.32 12.40 10.95 12.13 0.1M
2023-03-10 10.24 10.40 10.03 10.32 0.1M
2023-03-09 11.19 11.20 11.09 11.12 0.0M
2023-03-08 11.35 11.45 11.32 11.38 0.0M
2023-03-07 11.44 11.50 11.28 11.42 0.0M
2023-03-06 11.43 11.51 11.43 11.47 0.0M
2023-03-03 11.46 11.51 11.43 11.47 0.0M
2023-03-02 11.99 12.03 11.92 11.97 0.0M
2023-03-01 12.15 12.24 12.05 12.08 0.0M
2023-02-28 11.96 12.11 11.93 12.05 0.0M
2023-02-27 12.10 12.24 11.95 11.97 0.0M
2023-02-24 12.29 12.38 11.88 11.96 0.1M
2023-02-23 12.50 12.57 12.15 12.30 0.0M
2023-02-22 12.31 12.40 12.12 12.16 0.0M
2023-02-21 12.75 12.87 12.44 12.44 0.1M
2023-02-20 12.48 12.80 12.44 12.61 0.1M
2023-02-17 12.14 12.42 12.10 12.27 0.1M
2023-02-16 12.51 12.89 12.44 12.75 0.2M
2023-02-15 11.26 11.66 11.24 11.63 0.0M
2023-02-14 11.03 11.29 10.98 11.21 0.0M
2023-02-13 11.14 11.17 10.93 10.93 0.1M
2023-02-10 11.11 11.15 10.95 11.05 0.0M
2023-02-09 11.53 11.53 11.41 11.41 0.0M
2023-02-08 11.75 11.78 11.55 11.56 0.0M
2023-02-07 11.66 11.73 11.63 11.72 0.0M
2023-02-06 11.59 11.75 11.52 11.70 0.0M
2023-02-03 11.74 11.90 11.64 11.90 0.0M
2023-02-02 11.77 11.93 11.77 11.91 0.1M
2023-02-01 11.57 11.57 11.47 11.48 0.0M
2023-01-31 11.56 11.63 11.48 11.60 0.0M
2023-01-30 11.88 11.88 11.50 11.63 0.1M
2023-01-27 11.57 11.63 11.47 11.61 0.1M
2023-01-26 11.51 11.63 11.45 11.55 0.0M
2023-01-25 11.40 11.42 11.20 11.33 0.1M
2023-01-24 11.56 11.59 11.44 11.48 0.0M
2023-01-23 11.36 11.60 11.33 11.46 0.1M
2023-01-20 10.53 10.70 10.51 10.70 0.0M
2023-01-19 10.50 10.57 10.41 10.53 0.1M
2023-01-18 10.73 10.81 10.35 10.41 0.1M
2023-01-17 10.63 10.84 10.61 10.68 0.1M
2023-01-16 10.46 10.60 10.39 10.56 0.1M
2023-01-13 9.46 9.72 9.45 9.66 0.1M
2023-01-12 9.15 9.29 9.10 9.14 0.1M
2023-01-11 8.86 8.88 8.78 8.80 0.0M
2023-01-10 8.74 8.82 8.74 8.79 0.0M
2023-01-09 8.77 8.84 8.75 8.79 0.2M
2023-01-06 8.69 8.72 8.62 8.64 0.0M
2023-01-05 8.65 8.75 8.62 8.72 0.0M
2023-01-04 8.67 8.68 8.62 8.67 0.0M
2023-01-03 8.58 8.68 8.58 8.60 0.0M
2023-01-02 8.53 8.56 8.52 8.56 0.0M