最后更新: 2025-09-30
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
2024-12-31 18.08 18.85 18.05 18.71 4.9M
2024-12-30 18.38 18.38 17.93 18.03 1.5M
2024-12-27 17.93 18.43 17.93 18.38 1.8M
2024-12-26 18.09 18.09 17.71 18.06 1.3M
2024-12-25 18.13 18.34 17.52 17.80 1.7M
2024-12-24 17.86 18.32 17.84 18.30 2.1M
2024-12-23 18.45 18.60 17.72 17.97 2.5M
2024-12-20 18.41 18.65 18.41 18.53 1.8M
2024-12-19 18.34 18.66 18.11 18.41 2.0M
2024-12-18 18.55 18.78 18.31 18.59 2.4M
2024-12-17 19.71 19.99 18.61 18.69 4.0M
2024-12-16 19.46 20.15 19.46 19.80 5.4M
2024-12-13 19.40 19.98 19.25 19.46 7.2M
2024-12-12 19.57 19.76 19.43 19.49 5.0M
2024-12-11 19.89 20.02 19.55 19.75 5.0M
2024-12-10 20.55 20.60 19.97 20.06 5.3M
2024-12-09 20.01 20.60 19.90 20.17 4.2M
2024-12-06 19.93 20.14 19.62 20.02 3.9M
2024-12-05 19.95 20.03 19.53 19.98 4.9M
2024-12-04 20.44 20.56 19.80 20.03 7.3M
2024-12-03 20.22 20.93 19.80 20.63 11.0M
2024-12-02 20.30 20.78 19.80 20.39 11.6M
2024-11-29 21.83 21.83 19.94 20.52 16.4M
2024-11-28 23.25 23.25 21.77 22.16 23.2M
2024-11-27 19.97 21.14 19.96 21.14 5.2M
2024-11-26 20.91 20.91 19.10 19.22 11.9M
2024-11-25 18.71 21.19 18.48 21.19 16.5M
2024-11-22 20.50 21.24 19.00 19.28 16.8M
2024-11-21 21.50 22.64 20.29 20.81 22.8M
2024-11-20 19.68 20.58 19.40 20.58 16.5M
2024-11-19 16.87 18.71 16.58 18.71 8.4M
2024-11-18 16.64 17.50 16.42 17.01 4.3M
2024-11-15 16.53 16.96 16.53 16.56 2.2M
2024-11-14 17.23 17.31 16.67 16.72 3.3M
2024-11-13 17.00 18.37 16.86 17.30 4.6M
2024-11-12 17.12 17.47 16.81 17.17 5.0M
2024-11-11 16.35 17.05 16.35 16.99 4.0M
2024-11-08 16.63 16.70 16.34 16.48 2.8M
2024-11-07 16.10 16.78 16.07 16.63 3.0M
2024-11-06 16.25 16.37 16.03 16.21 2.0M
2024-11-05 16.09 16.24 15.94 16.16 2.1M
2024-11-04 15.79 16.15 15.79 16.07 1.5M
2024-11-01 16.20 16.28 15.73 15.76 2.5M
2024-10-31 16.43 16.50 16.18 16.33 2.2M
2024-10-30 16.44 16.44 16.04 16.34 2.6M
2024-10-29 16.96 16.97 16.23 16.30 3.9M
2024-10-28 16.81 16.99 16.56 16.97 2.5M
2024-10-25 16.80 16.97 16.74 16.86 2.1M
2024-10-24 16.54 16.99 16.40 16.93 3.1M
2024-10-23 16.66 16.79 16.48 16.66 2.3M
2024-10-22 16.28 16.77 16.28 16.66 3.3M
2024-10-21 16.28 16.40 16.15 16.28 2.8M
2024-10-18 16.15 16.46 15.81 16.29 2.9M
2024-10-17 16.26 16.35 16.10 16.13 1.9M
2024-10-16 15.81 16.30 15.78 16.26 2.3M
2024-10-15 16.15 16.30 15.91 15.91 1.8M
2024-10-14 15.92 16.36 15.66 16.21 2.8M
2024-10-11 16.07 16.49 15.71 15.90 3.1M
2024-10-10 15.54 16.35 15.54 16.10 3.3M
2024-10-09 16.54 16.69 15.44 15.50 4.5M
2024-10-08 17.68 17.71 15.90 16.99 6.7M
2024-09-30 15.20 16.21 14.86 16.10 5.0M
2024-09-27 14.43 14.85 14.43 14.85 1.5M
2024-09-26 14.14 14.41 14.10 14.38 1.8M
2024-09-25 14.18 14.42 14.14 14.19 2.2M
2024-09-24 13.54 14.08 13.49 14.05 2.8M
2024-09-23 13.84 13.84 13.31 13.48 2.6M
2024-09-20 13.82 13.99 13.67 13.85 1.5M
2024-09-19 13.69 13.95 13.57 13.88 1.8M
2024-09-18 13.66 13.79 13.28 13.70 1.4M
2024-09-13 13.60 13.74 13.54 13.68 0.9M
2024-09-12 13.79 13.82 13.58 13.60 0.6M
2024-09-11 13.81 13.94 13.60 13.77 0.9M
2024-09-10 13.55 13.94 13.42 13.85 1.2M
2024-09-09 13.50 13.63 13.32 13.59 0.8M
2024-09-06 13.81 13.90 13.55 13.56 1.0M
2024-09-05 13.62 13.86 13.62 13.81 1.2M
2024-09-04 13.55 13.73 13.44 13.61 1.0M
2024-09-03 13.71 13.87 13.55 13.68 2.3M
2024-09-02 14.21 14.36 13.79 13.82 3.1M
2024-08-30 14.01 14.53 14.01 14.25 2.1M
2024-08-29 14.12 14.22 13.91 14.13 2.1M
2024-08-28 14.15 14.63 14.06 14.20 2.8M
2024-08-27 14.24 14.65 14.04 14.09 2.7M
2024-08-26 13.90 15.12 13.90 14.39 2.5M
2024-08-23 14.49 14.50 14.10 14.22 0.9M
2024-08-22 14.65 14.78 14.45 14.46 0.6M
2024-08-21 14.53 14.70 14.43 14.68 0.7M
2024-08-20 14.77 14.86 14.47 14.57 1.1M
2024-08-19 14.92 15.06 14.73 14.79 0.8M
2024-08-16 15.08 15.21 15.01 15.02 0.6M
2024-08-15 15.06 15.25 15.01 15.17 0.8M
2024-08-14 15.29 15.34 15.16 15.20 0.6M
2024-08-13 15.16 15.39 15.04 15.32 1.0M
2024-08-12 14.93 15.15 14.87 15.13 0.9M
2024-08-09 15.16 15.24 14.90 14.90 1.0M
2024-08-08 14.81 15.33 14.76 15.20 1.6M
2024-08-07 14.79 14.96 14.73 14.89 1.2M
2024-08-06 15.00 15.24 14.65 14.81 2.0M
2024-08-05 15.43 15.56 15.03 15.07 1.7M
2024-08-02 15.99 16.03 15.57 15.58 2.0M
2024-08-01 15.80 16.14 15.66 16.05 2.4M
2024-07-31 15.90 15.98 15.67 15.81 2.1M
2024-07-30 15.80 15.88 15.52 15.86 1.7M
2024-07-29 15.98 16.08 15.72 15.85 1.9M
2024-07-26 15.88 16.06 15.78 15.97 1.9M
2024-07-25 15.60 16.03 15.55 15.97 3.1M
2024-07-24 15.42 15.82 15.27 15.68 2.4M
2024-07-23 15.60 15.79 15.40 15.42 2.6M
2024-07-22 15.15 15.65 14.93 15.62 3.0M
2024-07-19 15.24 15.27 15.00 15.05 1.6M
2024-07-18 15.16 15.28 15.00 15.28 1.5M
2024-07-17 15.35 15.36 15.00 15.21 1.7M
2024-07-16 15.08 15.40 15.05 15.36 1.7M
2024-07-15 15.27 15.29 15.00 15.15 1.5M
2024-07-12 15.15 15.29 15.03 15.27 2.3M
2024-07-11 14.68 15.22 14.55 15.18 2.5M
2024-07-10 14.68 14.75 14.37 14.45 1.1M
2024-07-09 14.65 14.79 14.27 14.78 1.3M
2024-07-08 14.76 14.99 14.56 14.66 1.3M
2024-07-05 14.58 14.83 14.46 14.83 1.1M
2024-07-04 14.90 15.07 14.58 14.65 1.3M
2024-07-03 15.10 15.33 14.90 14.95 1.4M
2024-07-02 14.99 15.32 14.93 15.23 1.8M
2024-07-01 14.70 15.02 14.67 14.98 1.3M
2024-06-28 14.30 14.90 14.30 14.65 1.1M
2024-06-27 14.84 14.86 14.40 14.41 1.2M
2024-06-26 14.28 14.85 14.16 14.84 1.4M
2024-06-25 13.90 14.48 13.90 14.31 1.3M
2024-06-24 14.41 14.59 13.99 14.15 1.5M
2024-06-21 14.33 14.67 14.32 14.56 1.3M
2024-06-20 14.78 14.82 14.45 14.46 1.5M
2024-06-19 14.93 15.05 14.78 14.80 0.7M
2024-06-18 14.78 15.04 14.73 14.86 1.2M
2024-06-17 15.16 15.16 14.79 14.82 1.6M
2024-06-14 15.22 15.39 14.92 15.16 1.2M
2024-06-13 15.38 15.61 15.18 15.23 1.4M
2024-06-12 14.99 15.40 14.98 15.38 1.6M
2024-06-11 15.00 15.18 14.84 15.15 1.6M
2024-06-07 15.00 15.24 14.70 15.17 2.5M
2024-06-06 15.93 16.23 15.65 15.90 3.5M
2024-06-05 16.53 16.53 16.16 16.17 2.0M
2024-06-04 16.70 16.70 16.25 16.59 1.9M
2024-06-03 17.00 17.05 16.38 16.60 2.2M
2024-05-31 16.75 17.21 16.70 16.95 2.7M
2024-05-30 17.15 17.29 16.54 16.64 3.2M
2024-05-29 16.77 17.30 16.51 17.30 3.8M
2024-05-28 16.68 17.15 16.60 16.84 2.7M
2024-05-27 16.41 16.85 16.37 16.72 2.7M
2024-05-24 16.89 17.46 16.50 16.57 4.4M
2024-05-23 16.63 17.20 16.63 16.94 3.7M
2024-05-22 16.80 17.40 16.74 16.77 4.8M
2024-05-21 16.40 16.82 16.30 16.74 4.0M
2024-05-20 16.14 16.49 16.10 16.43 3.2M
2024-05-17 16.00 16.19 15.88 16.06 2.8M
2024-05-16 15.90 16.25 15.88 16.02 3.4M
2024-05-15 16.78 16.85 16.22 16.27 5.7M
2024-05-14 17.34 17.54 16.95 17.01 7.0M
2024-05-13 16.85 18.14 16.82 17.91 9.8M
2024-05-10 16.38 16.97 16.21 16.95 7.6M
2024-05-09 16.17 16.41 16.03 16.35 5.0M
2024-05-08 16.22 16.29 15.95 16.07 2.9M
2024-05-07 16.28 16.32 16.01 16.25 4.3M
2024-05-06 16.18 16.48 15.82 16.36 7.0M
2024-04-30 15.90 16.49 15.90 16.20 8.7M
2024-04-29 15.65 16.19 15.64 15.85 8.5M
2024-04-26 16.54 17.50 15.90 15.95 14.7M
2024-04-25 15.09 16.53 14.93 16.53 10.4M
2024-04-24 15.03 15.03 14.58 15.03 7.4M
2024-04-23 13.49 13.67 13.36 13.66 1.6M
2024-04-22 13.47 13.57 13.31 13.35 1.4M
2024-04-19 13.11 13.83 13.11 13.57 2.3M
2024-04-18 13.59 13.59 13.23 13.28 2.0M
2024-04-17 12.90 13.49 12.80 13.49 2.5M
2024-04-16 13.55 13.55 12.65 12.67 2.8M
2024-04-15 14.03 14.19 13.11 13.66 2.9M
2024-04-12 14.26 14.45 14.05 14.10 3.1M
2024-04-11 14.57 14.60 14.12 14.41 4.5M
2024-04-10 14.38 15.36 14.20 14.85 6.8M
2024-04-09 14.25 14.30 14.03 14.30 1.8M
2024-04-08 14.19 14.45 14.12 14.22 2.5M
2024-04-03 14.11 14.50 14.03 14.26 2.7M
2024-04-02 14.10 14.50 14.08 14.26 2.5M
2024-04-01 13.92 14.02 13.85 14.02 1.7M
2024-03-29 13.75 13.91 13.61 13.90 1.5M
2024-03-28 13.41 13.74 13.25 13.56 1.3M
2024-03-27 13.70 13.89 13.30 13.35 1.4M
2024-03-26 13.58 13.78 13.41 13.70 1.5M
2024-03-25 13.78 14.07 13.61 13.62 2.2M
2024-03-22 14.06 14.17 13.79 13.85 1.9M
2024-03-21 14.10 14.23 14.00 14.15 1.5M
2024-03-20 13.99 14.16 13.96 14.13 1.6M
2024-03-19 14.15 14.21 13.98 14.04 1.8M
2024-03-18 13.93 14.17 13.84 14.16 2.7M
2024-03-15 13.80 13.96 13.71 13.94 2.1M
2024-03-14 13.81 13.93 13.55 13.79 2.4M
2024-03-13 13.90 13.92 13.73 13.86 2.7M
2024-03-12 14.60 14.79 13.85 14.00 6.8M
2024-03-11 13.30 14.32 13.05 14.32 4.1M
2024-03-08 13.00 13.08 12.82 13.02 0.9M
2024-03-07 13.12 13.25 12.91 13.00 1.5M
2024-03-06 12.75 13.19 12.69 13.09 1.7M
2024-03-05 13.08 13.08 12.70 12.76 1.4M
2024-03-04 13.34 13.34 12.89 13.10 1.9M
2024-03-01 13.03 13.28 13.03 13.25 1.8M
2024-02-29 12.38 13.03 12.32 13.02 2.3M
2024-02-28 13.72 13.95 12.51 12.53 4.4M
2024-02-27 13.37 13.70 13.33 13.69 1.9M
2024-02-26 13.46 13.77 13.17 13.49 2.0M
2024-02-23 12.89 13.35 12.89 13.33 2.1M
2024-02-22 12.60 12.88 12.53 12.88 2.1M
2024-02-21 12.31 12.94 12.31 12.60 2.3M
2024-02-20 12.36 12.53 12.16 12.47 1.5M
2024-02-19 12.18 12.65 12.15 12.45 3.2M
2024-02-08 11.10 12.16 11.01 12.15 3.7M
2024-02-07 11.53 11.55 10.73 11.05 3.6M
2024-02-06 11.35 11.91 10.51 11.46 3.0M
2024-02-05 12.42 12.56 11.41 11.44 3.3M
2024-02-02 13.48 13.65 12.20 12.68 2.4M
2024-02-01 13.78 13.78 13.13 13.44 1.6M
2024-01-31 14.43 14.59 13.70 13.76 1.5M
2024-01-30 14.73 14.94 14.43 14.45 1.2M
2024-01-29 15.36 15.37 14.85 14.87 1.4M
2024-01-26 15.20 15.58 15.03 15.41 2.0M
2024-01-25 14.70 15.10 14.43 15.08 1.8M
2024-01-24 14.26 14.52 13.80 14.41 1.4M
2024-01-23 14.30 14.41 13.95 14.25 1.7M
2024-01-22 15.48 15.49 14.04 14.23 2.0M
2024-01-19 15.60 15.69 15.31 15.35 1.1M
2024-01-18 15.76 15.82 15.24 15.60 1.5M
2024-01-17 16.18 16.29 15.85 15.85 0.9M
2024-01-16 16.50 16.60 16.00 16.21 1.3M
2024-01-15 16.58 16.75 16.35 16.59 0.8M
2024-01-12 16.51 16.71 16.50 16.59 1.0M
2024-01-11 16.31 16.54 16.25 16.53 1.0M
2024-01-10 16.58 16.58 16.09 16.31 1.1M
2024-01-09 16.25 16.66 16.18 16.42 1.2M
2024-01-08 16.68 16.69 16.18 16.18 1.2M
2024-01-05 17.04 17.04 16.54 16.63 1.4M
2024-01-04 17.10 17.10 16.83 16.96 1.6M
2024-01-03 16.81 17.00 16.74 16.94 1.3M
2024-01-02 16.52 17.02 16.46 16.85 2.4M