最后更新: 2025-10-03
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
2021-12-31 4.84 4.85 4.65 4.74 0.4M
2021-12-30 4.90 4.90 4.64 4.64 1.6M
2021-12-29 4.93 4.93 4.76 4.76 1.1M
2021-12-28 4.91 4.98 4.89 4.95 1.1M
2021-12-24 4.75 4.99 4.75 4.93 1.1M
2021-12-23 4.73 4.78 4.59 4.77 2.7M
2021-12-22 4.68 4.75 4.55 4.75 1.0M
2021-12-21 4.60 4.68 4.44 4.68 0.8M
2021-12-20 4.75 4.75 4.42 4.53 1.8M
2021-12-17 4.80 4.89 4.70 4.72 1.0M
2021-12-16 4.77 4.88 4.60 4.80 1.0M
2021-12-15 4.85 4.97 4.70 4.77 1.4M
2021-12-14 4.77 4.87 4.60 4.85 0.9M
2021-12-13 4.86 4.99 4.75 4.77 1.8M
2021-12-10 4.88 5.12 4.84 4.86 0.7M
2021-12-09 4.88 5.11 4.85 4.88 0.7M
2021-12-08 4.73 4.88 4.69 4.88 1.3M
2021-12-07 4.72 4.80 4.64 4.73 1.4M
2021-12-06 4.80 4.84 4.65 4.70 1.9M
2021-12-03 4.90 5.07 4.80 4.80 0.7M
2021-12-02 4.88 5.12 4.78 4.90 1.2M
2021-12-01 5.00 5.01 4.77 4.88 2.0M
2021-11-30 5.35 5.54 4.98 4.98 1.7M
2021-11-29 5.30 5.45 5.22 5.35 1.9M
2021-11-26 5.75 5.75 5.33 5.45 1.4M
2021-11-25 5.66 5.79 5.66 5.75 0.9M
2021-11-24 5.59 5.69 5.36 5.66 3.2M
2021-11-23 5.42 5.69 5.39 5.59 1.1M
2021-11-22 5.35 5.49 5.35 5.42 2.2M
2021-11-19 5.00 5.35 5.00 5.35 1.4M
2021-11-18 4.90 5.15 4.90 5.02 2.0M
2021-11-17 4.78 5.05 4.78 5.04 1.2M
2021-11-16 4.68 4.89 4.53 4.78 2.4M
2021-11-15 4.75 4.78 4.55 4.61 1.5M
2021-11-12 5.08 5.08 4.61 4.61 1.4M
2021-11-11 4.84 4.99 4.64 4.84 1.7M
2021-11-10 5.15 5.19 4.77 4.84 2.0M
2021-11-09 5.15 5.22 5.10 5.15 0.9M
2021-11-08 5.11 5.23 5.07 5.10 1.1M
2021-11-05 5.13 5.25 5.11 5.11 0.8M
2021-11-04 5.10 5.25 5.10 5.13 1.2M
2021-11-03 5.10 5.20 5.06 5.15 0.8M
2021-11-02 5.19 5.23 5.06 5.10 1.8M
2021-11-01 5.07 5.20 5.02 5.18 1.6M
2021-10-29 5.18 5.21 5.05 5.07 1.2M
2021-10-28 5.27 5.29 5.13 5.18 0.7M
2021-10-27 5.21 5.30 5.20 5.20 3.1M
2021-10-26 5.06 5.28 5.06 5.21 1.1M
2021-10-25 5.28 5.28 5.07 5.12 2.5M
2021-10-22 5.23 5.29 5.13 5.28 1.3M
2021-10-21 5.33 5.47 5.06 5.23 1.0M
2021-10-20 5.30 5.35 5.20 5.27 1.4M
2021-10-19 5.14 5.27 5.09 5.27 2.3M
2021-10-18 5.05 5.10 4.99 5.09 3.2M
2021-10-15 4.84 5.02 4.80 5.00 2.3M
2021-10-12 4.80 4.90 4.67 4.90 2.7M
2021-10-11 4.97 4.97 4.72 4.80 2.4M
2021-10-08 4.83 4.97 4.61 4.97 3.7M
2021-10-07 4.95 4.95 4.77 4.90 3.5M
2021-10-06 4.91 4.99 4.78 4.95 2.0M
2021-10-05 4.87 4.91 4.57 4.91 3.8M
2021-10-04 4.78 4.87 4.61 4.87 1.2M
2021-09-30 4.45 4.78 4.42 4.78 2.5M
2021-09-29 4.55 4.60 4.14 4.60 1.4M
2021-09-28 4.61 4.70 4.55 4.59 1.4M
2021-09-27 4.83 4.90 4.48 4.63 2.1M
2021-09-24 4.79 4.87 4.60 4.83 2.8M
2021-09-23 4.83 5.00 4.77 4.79 1.8M
2021-09-21 4.80 4.98 4.77 4.89 2.0M
2021-09-20 4.82 4.86 4.50 4.86 1.7M
2021-09-17 4.66 4.80 4.60 4.80 1.9M
2021-09-16 4.67 4.68 4.55 4.66 1.1M
2021-09-15 4.80 4.80 4.63 4.69 1.4M
2021-09-14 4.88 4.94 4.72 4.72 1.6M
2021-09-13 5.08 5.08 4.88 4.88 1.6M
2021-09-10 4.95 5.08 4.95 5.07 1.7M
2021-09-09 4.95 5.02 4.95 4.95 0.9M
2021-09-08 4.98 5.07 4.95 4.95 1.3M
2021-09-07 5.03 5.10 4.96 4.98 1.5M
2021-09-06 5.03 5.10 4.96 5.03 2.0M
2021-09-03 4.97 5.15 4.89 5.03 2.2M
2021-09-02 4.99 5.07 4.86 4.97 1.2M
2021-09-01 5.05 5.10 4.85 4.99 2.1M
2021-08-31 5.03 5.15 4.90 5.11 2.7M
2021-08-30 4.89 5.03 4.85 5.03 3.2M
2021-08-27 4.95 4.99 4.81 4.89 2.1M
2021-08-26 5.04 5.16 4.88 4.95 1.6M
2021-08-25 5.08 5.17 4.99 5.00 1.3M
2021-08-24 5.07 5.12 5.00 5.00 1.6M
2021-08-23 5.10 5.20 5.04 5.07 2.6M
2021-08-20 5.20 5.30 5.02 5.06 1.6M
2021-08-19 5.19 5.23 5.01 5.19 2.1M
2021-08-18 5.15 5.45 4.96 5.18 1.1M
2021-08-17 4.95 5.20 4.91 5.00 2.2M
2021-08-16 5.60 5.60 4.98 5.15 1.8M
2021-08-13 5.58 5.60 5.36 5.43 1.7M
2021-08-12 5.50 5.70 5.37 5.63 1.0M
2021-08-11 5.49 5.55 5.38 5.40 0.8M
2021-08-10 5.51 5.94 5.35 5.49 1.6M
2021-08-09 5.82 5.82 5.24 5.48 1.6M
2021-08-06 5.73 5.93 5.65 5.82 2.1M
2021-08-05 5.42 5.88 5.42 5.72 1.9M
2021-08-04 5.19 5.54 5.13 5.39 1.9M
2021-08-03 5.29 5.29 5.05 5.15 1.6M
2021-08-02 5.10 5.39 5.00 5.29 3.3M
2021-07-30 5.20 5.20 5.00 5.00 2.9M
2021-07-29 5.00 5.50 5.00 5.40 1.6M
2021-07-28 5.11 5.11 4.88 5.00 1.9M
2021-07-27 5.11 5.35 5.00 5.11 2.0M
2021-07-26 5.05 5.21 4.85 5.11 2.1M
2021-07-23 5.35 5.59 5.10 5.15 2.0M
2021-07-22 5.76 5.85 5.38 5.59 1.3M
2021-07-21 6.00 6.23 5.93 5.93 2.1M
2021-07-20 6.43 6.43 6.09 6.22 1.4M
2021-07-19 6.11 6.43 5.85 6.23 2.2M
2021-07-16 6.02 6.32 6.02 6.11 1.6M
2021-07-15 5.70 6.10 5.60 6.00 1.5M
2021-07-14 5.38 5.68 5.30 5.68 1.4M
2021-07-13 5.20 5.50 5.18 5.38 1.1M
2021-07-12 5.40 5.43 5.28 5.34 1.8M
2021-07-09 5.14 5.65 5.10 5.53 1.3M
2021-07-08 5.50 5.55 5.15 5.15 1.3M
2021-07-07 5.70 5.74 5.45 5.60 1.0M
2021-07-06 5.42 5.68 5.34 5.65 1.6M
2021-07-05 5.00 5.35 4.93 5.35 1.4M
2021-07-02 4.92 5.10 4.89 4.93 1.9M
2021-06-30 4.90 4.95 4.88 4.92 1.0M
2021-06-29 4.89 5.07 4.73 4.90 1.8M
2021-06-28 4.81 4.93 4.75 4.89 1.6M
2021-06-25 4.95 4.96 4.69 4.84 1.3M
2021-06-24 5.06 5.11 4.79 4.96 1.0M
2021-06-23 4.99 5.05 4.85 4.93 1.5M
2021-06-22 4.85 4.95 4.78 4.92 1.5M
2021-06-21 4.85 5.15 4.75 4.85 1.8M
2021-06-18 4.60 4.98 4.53 4.85 1.7M
2021-06-17 4.55 4.90 4.55 4.74 1.4M
2021-06-16 4.53 4.61 4.49 4.55 1.0M
2021-06-15 4.63 4.70 4.53 4.53 2.2M
2021-06-11 4.62 4.66 4.46 4.63 1.3M
2021-06-10 4.64 4.85 4.50 4.62 1.3M
2021-06-09 4.72 4.78 4.56 4.76 1.2M
2021-06-08 4.67 4.83 4.43 4.72 1.5M
2021-06-07 4.79 4.95 4.54 4.64 1.7M
2021-06-04 4.85 4.95 4.71 4.79 1.2M
2021-06-03 4.98 5.05 4.80 4.80 1.1M
2021-06-02 5.20 5.20 4.95 5.05 1.2M
2021-06-01 5.15 5.15 4.85 5.00 2.2M
2021-05-31 4.58 4.88 4.58 4.88 2.3M
2021-05-28 4.76 4.90 4.51 4.56 1.0M
2021-05-27 4.54 4.79 4.54 4.79 2.3M
2021-05-26 4.61 4.75 4.50 4.70 1.5M
2021-05-25 4.56 4.65 4.40 4.53 0.9M
2021-05-24 4.70 4.99 4.44 4.57 1.3M
2021-05-21 4.50 4.73 4.39 4.71 2.3M
2021-05-20 4.09 4.39 4.00 4.39 1.8M
2021-05-18 4.12 4.19 4.01 4.11 1.0M
2021-05-17 4.14 4.29 4.06 4.12 1.8M
2021-05-14 4.42 4.42 3.97 4.14 1.3M
2021-05-13 4.07 4.17 3.90 4.02 2.2M
2021-05-12 4.10 4.19 3.95 4.07 1.3M
2021-05-11 4.03 4.27 3.84 4.10 1.3M
2021-05-10 4.34 4.34 4.14 4.15 1.5M
2021-05-07 4.19 4.23 4.06 4.15 1.4M
2021-05-06 4.18 4.21 4.03 4.18 1.4M
2021-05-05 4.13 4.21 3.95 4.18 1.0M
2021-05-04 4.23 4.24 4.07 4.16 4.0M
2021-05-03 4.30 4.36 4.03 4.23 3.8M
2021-04-30 4.18 4.25 4.03 4.23 1.0M
2021-04-29 4.17 4.24 3.92 4.18 3.1M
2021-04-28 4.21 4.29 4.16 4.16 1.0M
2021-04-27 4.10 4.23 4.05 4.22 1.2M
2021-04-26 4.08 4.50 3.96 4.10 3.4M
2021-04-23 3.65 4.11 3.65 4.02 1.7M
2021-04-22 3.47 3.62 3.31 3.62 1.0M
2021-04-21 3.55 3.55 3.25 3.47 1.4M
2021-04-20 3.70 4.17 3.44 3.54 4.2M
2021-04-19 3.21 3.68 3.21 3.61 1.8M
2021-04-16 3.48 3.48 3.24 3.26 1.8M
2021-04-15 3.05 3.53 3.05 3.30 1.9M
2021-04-14 3.01 3.08 3.00 3.05 1.2M
2021-04-13 2.94 3.05 2.94 3.03 2.2M
2021-04-12 2.94 3.01 2.88 2.92 3.0M
2021-04-09 2.85 2.92 2.82 2.91 2.3M
2021-04-08 2.81 2.99 2.81 2.89 1.7M
2021-04-07 2.76 2.89 2.76 2.89 1.6M
2021-04-01 3.05 3.18 2.99 2.95 1.3M
2021-03-31 2.77 3.03 2.76 3.03 2.3M
2021-03-30 2.81 2.93 2.77 2.90 2.1M
2021-03-29 2.72 2.95 2.67 2.89 1.6M
2021-03-26 2.85 2.98 2.71 2.82 2.7M
2021-03-25 2.88 2.96 2.71 2.75 3.4M
2021-03-24 3.17 3.17 2.63 2.88 3.2M
2021-03-23 3.28 3.28 2.88 2.95 1.8M
2021-03-22 3.08 3.08 2.97 2.99 1.3M
2021-03-19 3.10 3.18 2.96 2.96 2.9M
2021-03-18 3.14 3.19 3.00 3.10 1.4M
2021-03-17 3.18 3.18 2.98 3.04 1.4M
2021-03-16 3.01 3.05 2.92 3.03 0.3M
2021-03-15 2.99 3.05 2.95 3.01 2.3M
2021-03-12 2.75 3.10 2.75 3.00 0.7M
2021-03-11 2.68 2.87 2.68 2.83 2.2M
2021-03-10 2.66 2.73 2.66 2.68 0.1M
2021-03-09 2.68 2.75 2.54 2.73 0.4M
2021-03-08 2.66 2.70 2.64 2.66 1.8M
2021-03-05 2.70 2.81 2.60 2.73 0.4M
2021-03-04 2.78 3.00 2.62 2.85 0.7M
2021-03-03 2.56 2.84 2.55 2.83 1.6M
2021-03-02 2.66 2.67 2.57 2.57 0.2M
2021-03-01 2.50 2.75 2.47 2.68 0.3M
2021-02-26 2.40 2.47 2.27 2.45 10.6M
2021-02-25 2.58 2.59 2.40 2.48 0.8M
2021-02-24 2.69 2.69 2.45 2.55 0.7M
2021-02-23 2.50 2.92 2.50 2.69 2.3M
2021-02-22 2.30 2.55 2.30 2.50 3.4M
2021-02-19 2.32 2.42 2.32 2.33 0.2M
2021-02-18 2.40 2.42 2.33 2.39 0.2M
2021-02-17 2.31 2.43 2.28 2.35 0.4M
2021-02-16 2.32 2.45 2.26 2.34 1.0M
2021-02-11 2.40 2.58 2.20 2.34 2.3M
2021-02-10 2.26 2.50 2.26 2.48 3.7M
2021-02-09 2.20 2.32 2.20 2.28 1.3M
2021-02-08 2.21 2.30 2.21 2.26 0.6M
2021-02-05 2.28 2.35 2.10 2.21 5.6M
2021-02-04 2.17 2.35 2.16 2.28 0.8M
2021-02-03 2.07 2.40 2.05 2.23 7.9M
2021-02-02 2.07 2.13 2.07 2.12 0.7M
2021-02-01 2.06 2.11 1.99 2.07 1.6M
2021-01-29 2.03 2.09 2.03 2.05 0.2M
2021-01-28 2.02 2.06 2.01 2.02 0.4M
2021-01-27 2.18 2.18 2.04 2.05 1.7M
2021-01-26 2.34 2.35 2.15 2.18 2.0M
2021-01-25 2.36 2.41 2.29 2.34 0.4M
2021-01-22 2.16 2.40 2.15 2.33 1.0M
2021-01-21 2.06 2.17 2.06 2.16 1.3M
2021-01-20 2.04 2.10 2.03 2.09 1.6M
2021-01-19 2.05 2.10 2.05 2.06 2.0M
2021-01-18 2.02 2.10 2.00 2.06 1.2M
2021-01-15 2.05 2.07 2.03 2.03 1.1M
2021-01-14 2.05 2.08 2.01 2.01 2.1M
2021-01-13 2.02 2.08 2.02 2.03 2.3M
2021-01-12 2.07 2.09 2.00 2.01 1.1M
2021-01-11 2.09 2.11 2.05 2.07 1.0M
2021-01-08 2.21 2.21 2.06 2.14 3.2M
2021-01-07 2.08 2.18 2.08 2.15 1.3M
2021-01-06 2.07 2.15 2.07 2.14 0.9M
2021-01-05 2.15 2.23 2.13 2.13 3.1M
2021-01-04 2.13 2.25 2.13 2.19 1.1M