| 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 |
| 2022-12-30 |
23.42 |
23.58 |
23.30 |
23.38 |
1.0M |
| 2022-12-29 |
23.92 |
24.23 |
23.42 |
23.46 |
1.4M |
| 2022-12-28 |
24.54 |
24.54 |
23.96 |
24.16 |
1.1M |
| 2022-12-27 |
24.21 |
24.80 |
23.96 |
24.72 |
1.7M |
| 2022-12-26 |
23.45 |
24.24 |
23.45 |
24.24 |
1.6M |
| 2022-12-23 |
23.49 |
23.79 |
23.11 |
23.44 |
1.4M |
| 2022-12-22 |
24.28 |
24.64 |
23.52 |
23.74 |
1.7M |
| 2022-12-21 |
24.55 |
24.89 |
23.94 |
24.27 |
1.4M |
| 2022-12-20 |
24.40 |
25.18 |
24.32 |
24.59 |
1.6M |
| 2022-12-19 |
25.52 |
25.68 |
24.33 |
24.40 |
2.3M |
| 2022-12-16 |
26.67 |
26.73 |
25.28 |
25.41 |
3.8M |
| 2022-12-15 |
26.30 |
27.57 |
26.30 |
27.00 |
3.5M |
| 2022-12-14 |
27.16 |
27.72 |
26.57 |
26.72 |
4.6M |
| 2022-12-13 |
26.66 |
26.99 |
26.11 |
26.24 |
2.7M |
| 2022-12-12 |
25.86 |
27.48 |
25.86 |
26.64 |
4.6M |
| 2022-12-09 |
25.22 |
27.58 |
25.22 |
26.16 |
5.3M |
| 2022-12-08 |
25.36 |
25.86 |
24.91 |
25.12 |
1.8M |
| 2022-12-07 |
25.88 |
26.00 |
25.22 |
25.50 |
1.9M |
| 2022-12-06 |
25.78 |
26.50 |
25.64 |
26.00 |
2.1M |
| 2022-12-05 |
26.20 |
26.30 |
25.72 |
25.99 |
2.2M |
| 2022-12-02 |
25.26 |
26.54 |
25.26 |
26.28 |
3.5M |
| 2022-12-01 |
25.14 |
25.48 |
24.97 |
25.28 |
1.9M |
| 2022-11-30 |
25.26 |
25.42 |
24.81 |
24.87 |
1.8M |
| 2022-11-29 |
24.66 |
25.50 |
24.66 |
25.31 |
1.7M |
| 2022-11-28 |
24.24 |
24.96 |
24.24 |
24.79 |
1.6M |
| 2022-11-25 |
25.58 |
25.74 |
24.94 |
25.10 |
2.3M |
| 2022-11-24 |
25.20 |
26.11 |
25.13 |
25.62 |
3.0M |
| 2022-11-23 |
26.02 |
26.18 |
24.80 |
25.20 |
3.5M |
| 2022-11-22 |
26.69 |
26.81 |
26.02 |
26.17 |
3.1M |
| 2022-11-21 |
26.56 |
26.96 |
26.18 |
26.71 |
3.0M |
| 2022-11-18 |
27.60 |
28.40 |
26.14 |
26.37 |
6.1M |
| 2022-11-17 |
27.50 |
28.27 |
27.04 |
27.88 |
5.5M |
| 2022-11-16 |
27.92 |
28.61 |
27.07 |
27.44 |
7.0M |
| 2022-11-15 |
26.84 |
29.15 |
26.24 |
28.72 |
11.3M |
| 2022-11-14 |
27.20 |
27.20 |
25.76 |
26.50 |
5.1M |
| 2022-11-11 |
27.17 |
28.93 |
26.70 |
27.99 |
9.2M |
| 2022-11-10 |
29.44 |
30.79 |
26.74 |
27.16 |
13.6M |
| 2022-11-09 |
25.62 |
28.00 |
25.62 |
28.00 |
9.6M |
| 2022-11-08 |
25.60 |
26.12 |
25.04 |
25.46 |
5.7M |
| 2022-11-07 |
24.76 |
25.28 |
24.58 |
25.09 |
3.5M |
| 2022-11-04 |
24.26 |
24.96 |
24.06 |
24.78 |
3.9M |
| 2022-11-03 |
23.90 |
25.04 |
23.76 |
24.44 |
4.2M |
| 2022-11-02 |
23.90 |
24.68 |
23.88 |
24.09 |
4.3M |
| 2022-11-01 |
23.56 |
24.18 |
23.43 |
24.09 |
3.5M |
| 2022-10-31 |
23.10 |
23.83 |
23.08 |
23.59 |
3.0M |
| 2022-10-28 |
24.18 |
24.54 |
23.32 |
23.66 |
4.8M |
| 2022-10-27 |
23.76 |
26.10 |
23.40 |
24.54 |
7.0M |
| 2022-10-26 |
23.50 |
23.91 |
23.36 |
23.72 |
3.5M |
| 2022-10-25 |
24.04 |
24.22 |
23.20 |
23.42 |
3.8M |
| 2022-10-24 |
24.92 |
25.45 |
24.24 |
24.28 |
3.7M |
| 2022-10-21 |
25.84 |
25.96 |
24.94 |
24.98 |
5.1M |
| 2022-10-20 |
25.40 |
27.04 |
24.76 |
26.36 |
7.6M |
| 2022-10-19 |
26.40 |
26.64 |
25.71 |
25.78 |
5.3M |
| 2022-10-18 |
26.83 |
27.31 |
26.24 |
26.70 |
7.5M |
| 2022-10-17 |
25.62 |
28.00 |
25.62 |
27.54 |
9.2M |
| 2022-10-14 |
31.15 |
31.15 |
28.26 |
28.26 |
5.3M |
| 2022-10-13 |
26.16 |
31.39 |
26.16 |
31.39 |
1.7M |