| 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 |
16.88 |
17.20 |
16.88 |
17.20 |
0.0M |
| 2024-12-27 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0M |
| 2024-12-24 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-12-23 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-12-20 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-12-19 |
16.75 |
16.75 |
16.75 |
16.75 |
0.6M |
| 2024-12-17 |
16.80 |
17.00 |
16.50 |
16.99 |
0.0M |
| 2024-12-16 |
17.20 |
17.20 |
17.19 |
17.19 |
0.0M |
| 2024-12-11 |
16.50 |
17.20 |
16.50 |
17.20 |
0.0M |
| 2024-12-10 |
17.26 |
17.26 |
17.26 |
17.26 |
0.0M |
| 2024-12-09 |
17.26 |
17.26 |
17.26 |
17.26 |
0.0M |
| 2024-12-04 |
16.70 |
17.26 |
16.70 |
17.26 |
0.0M |
| 2024-12-03 |
16.50 |
16.76 |
16.50 |
16.68 |
0.1M |
| 2024-11-28 |
16.79 |
16.80 |
16.60 |
16.80 |
0.0M |
| 2024-11-26 |
16.50 |
16.80 |
16.50 |
16.80 |
0.0M |
| 2024-11-22 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0M |
| 2024-11-21 |
16.78 |
16.84 |
16.78 |
16.84 |
2.7M |
| 2024-11-14 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-11-13 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2024-11-12 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2024-11-08 |
16.68 |
16.88 |
16.68 |
16.88 |
0.0M |
| 2024-11-07 |
16.18 |
16.68 |
16.18 |
16.68 |
0.0M |
| 2024-11-06 |
15.50 |
16.38 |
15.50 |
16.19 |
0.0M |
| 2024-10-31 |
15.94 |
15.94 |
15.74 |
15.86 |
0.0M |
| 2024-10-30 |
15.98 |
16.07 |
15.98 |
16.07 |
0.0M |
| 2024-10-29 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-10-28 |
15.88 |
15.90 |
15.56 |
15.90 |
0.0M |
| 2024-10-24 |
15.00 |
15.90 |
15.00 |
15.90 |
0.0M |
| 2024-10-23 |
15.27 |
15.27 |
15.08 |
15.26 |
0.0M |
| 2024-10-22 |
15.68 |
15.99 |
15.18 |
15.50 |
0.0M |
| 2024-10-16 |
15.75 |
16.00 |
15.75 |
16.00 |
0.0M |
| 2024-10-15 |
15.68 |
15.68 |
15.40 |
15.68 |
0.0M |
| 2024-10-11 |
15.98 |
15.98 |
15.58 |
15.68 |
0.0M |
| 2024-10-09 |
16.10 |
16.10 |
15.78 |
15.86 |
0.0M |
| 2024-10-08 |
16.10 |
16.10 |
15.92 |
16.10 |
0.0M |
| 2024-10-07 |
16.48 |
16.48 |
16.48 |
16.48 |
0.0M |
| 2024-10-04 |
16.00 |
16.15 |
16.00 |
16.08 |
0.0M |
| 2024-10-03 |
15.52 |
15.99 |
15.50 |
15.99 |
0.2M |
| 2024-10-02 |
15.00 |
15.70 |
15.00 |
15.70 |
0.0M |
| 2024-09-30 |
15.50 |
15.50 |
15.00 |
15.45 |
1.0M |
| 2024-09-27 |
15.51 |
15.51 |
15.50 |
15.50 |
0.0M |
| 2024-09-26 |
15.52 |
15.52 |
15.52 |
15.52 |
0.0M |
| 2024-09-25 |
15.28 |
15.85 |
15.00 |
15.85 |
1.0M |
| 2024-09-24 |
15.64 |
15.96 |
15.64 |
15.96 |
0.0M |
| 2024-09-23 |
15.97 |
15.97 |
15.70 |
15.96 |
0.0M |
| 2024-09-18 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0M |
| 2024-09-17 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-09-12 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0M |
| 2024-09-11 |
16.28 |
16.28 |
16.27 |
16.27 |
0.0M |
| 2024-09-10 |
16.45 |
16.45 |
16.45 |
16.45 |
0.0M |
| 2024-09-06 |
16.68 |
16.90 |
16.31 |
16.90 |
0.0M |
| 2024-08-29 |
16.49 |
17.30 |
16.49 |
17.30 |
0.0M |
| 2024-08-28 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2024-08-27 |
17.04 |
17.04 |
17.00 |
17.00 |
0.0M |
| 2024-08-23 |
17.08 |
17.60 |
16.31 |
17.50 |
0.0M |
| 2024-08-22 |
17.42 |
17.42 |
17.42 |
17.42 |
0.0M |
| 2024-08-19 |
17.05 |
17.78 |
17.05 |
17.78 |
0.0M |
| 2024-08-16 |
17.85 |
17.85 |
17.85 |
17.85 |
0.0M |
| 2024-08-15 |
17.55 |
17.55 |
17.07 |
17.55 |
0.0M |
| 2024-08-14 |
17.24 |
17.55 |
17.24 |
17.55 |
0.0M |
| 2024-08-13 |
17.25 |
17.60 |
17.25 |
17.60 |
0.0M |
| 2024-08-12 |
17.18 |
17.35 |
17.18 |
17.35 |
0.0M |
| 2024-08-08 |
17.40 |
17.55 |
17.40 |
17.40 |
0.0M |
| 2024-08-07 |
17.40 |
17.85 |
17.40 |
17.85 |
0.0M |
| 2024-07-31 |
18.00 |
18.00 |
17.85 |
17.85 |
0.0M |
| 2024-07-30 |
17.65 |
17.88 |
17.40 |
17.88 |
0.0M |
| 2024-07-29 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-07-25 |
18.00 |
18.00 |
17.50 |
17.50 |
0.0M |
| 2024-07-24 |
17.50 |
17.50 |
17.40 |
17.40 |
0.1M |
| 2024-07-23 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-07-22 |
17.80 |
17.80 |
17.55 |
17.71 |
0.0M |
| 2024-07-19 |
17.18 |
17.18 |
17.00 |
17.00 |
0.0M |
| 2024-07-17 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-07-16 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-07-15 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-07-09 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-07-08 |
17.50 |
17.51 |
17.50 |
17.51 |
0.0M |
| 2024-07-05 |
17.60 |
17.60 |
17.50 |
17.50 |
0.0M |
| 2024-07-03 |
17.50 |
17.85 |
17.50 |
17.84 |
0.0M |
| 2024-06-28 |
18.23 |
18.24 |
18.23 |
18.24 |
0.0M |
| 2024-06-27 |
17.70 |
18.23 |
17.70 |
18.23 |
0.0M |
| 2024-06-25 |
17.88 |
18.25 |
17.50 |
18.25 |
0.0M |
| 2024-06-24 |
18.25 |
18.26 |
18.25 |
18.25 |
0.0M |
| 2024-06-20 |
17.80 |
18.25 |
17.80 |
18.25 |
0.0M |
| 2024-06-17 |
18.27 |
18.27 |
18.25 |
18.25 |
0.0M |
| 2024-06-14 |
18.00 |
18.27 |
18.00 |
18.27 |
0.0M |
| 2024-06-13 |
18.30 |
18.30 |
18.30 |
18.30 |
0.0M |
| 2024-06-10 |
18.38 |
19.00 |
18.38 |
18.82 |
0.0M |
| 2024-05-29 |
18.50 |
19.00 |
18.40 |
19.00 |
0.0M |
| 2024-05-24 |
18.65 |
19.00 |
18.50 |
19.00 |
0.0M |
| 2024-05-16 |
19.00 |
19.00 |
19.00 |
19.00 |
0.4M |
| 2024-05-15 |
19.00 |
19.01 |
19.00 |
19.01 |
1.1M |
| 2024-05-13 |
18.72 |
18.99 |
18.40 |
18.99 |
0.0M |
| 2024-05-10 |
19.06 |
19.06 |
19.06 |
19.06 |
0.0M |
| 2024-05-09 |
19.22 |
19.22 |
19.22 |
19.22 |
0.0M |
| 2024-05-08 |
19.40 |
19.40 |
19.40 |
19.40 |
0.0M |
| 2024-05-07 |
19.39 |
19.40 |
19.39 |
19.40 |
0.0M |
| 2024-05-06 |
19.05 |
19.50 |
19.05 |
19.50 |
0.0M |
| 2024-05-03 |
19.02 |
19.02 |
19.00 |
19.00 |
0.0M |
| 2024-05-02 |
19.05 |
19.05 |
19.05 |
19.05 |
0.0M |
| 2024-04-30 |
19.05 |
19.05 |
19.05 |
19.05 |
0.0M |
| 2024-04-26 |
19.10 |
19.10 |
19.10 |
19.10 |
1.5M |
| 2024-04-25 |
19.10 |
19.20 |
19.00 |
19.20 |
0.3M |
| 2024-04-24 |
19.10 |
19.10 |
19.00 |
19.00 |
3.1M |
| 2024-04-23 |
19.30 |
19.30 |
19.00 |
19.25 |
0.0M |
| 2024-04-18 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-04-17 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-04-16 |
19.22 |
19.22 |
19.00 |
19.22 |
0.0M |
| 2024-04-15 |
19.22 |
19.22 |
19.21 |
19.22 |
1.0M |
| 2024-04-10 |
19.25 |
19.25 |
18.77 |
19.22 |
0.0M |
| 2024-04-09 |
19.10 |
19.22 |
19.10 |
19.22 |
0.0M |
| 2024-04-08 |
19.22 |
19.22 |
19.22 |
19.22 |
0.0M |
| 2024-04-05 |
19.21 |
19.22 |
19.21 |
19.22 |
0.1M |
| 2024-04-04 |
19.22 |
19.22 |
19.21 |
19.22 |
0.4M |
| 2024-04-02 |
19.20 |
19.22 |
19.20 |
19.22 |
0.0M |
| 2024-04-01 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-03-26 |
19.20 |
19.30 |
18.99 |
19.30 |
0.0M |
| 2024-03-25 |
19.00 |
19.20 |
19.00 |
19.20 |
0.0M |
| 2024-03-22 |
19.00 |
19.20 |
19.00 |
19.20 |
0.2M |
| 2024-03-20 |
19.00 |
19.10 |
18.75 |
19.00 |
0.0M |
| 2024-03-19 |
19.05 |
19.24 |
19.05 |
19.23 |
0.0M |
| 2024-03-15 |
19.17 |
19.17 |
19.17 |
19.17 |
0.0M |
| 2024-03-14 |
19.08 |
19.20 |
19.08 |
19.20 |
0.0M |
| 2024-03-13 |
19.10 |
19.10 |
19.10 |
19.10 |
0.0M |
| 2024-03-12 |
19.20 |
19.20 |
19.10 |
19.20 |
0.0M |
| 2024-03-11 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-03-08 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-03-06 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2024-03-05 |
19.20 |
19.20 |
19.20 |
19.20 |
0.9M |
| 2024-03-04 |
19.20 |
19.50 |
19.20 |
19.20 |
0.0M |
| 2024-03-01 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-02-29 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-02-28 |
18.99 |
19.20 |
18.99 |
19.20 |
0.0M |
| 2024-02-27 |
18.95 |
18.95 |
18.90 |
18.90 |
0.0M |
| 2024-02-22 |
18.96 |
19.00 |
18.96 |
18.99 |
0.0M |
| 2024-02-21 |
18.84 |
18.96 |
18.84 |
18.96 |
0.0M |
| 2024-02-16 |
19.00 |
19.00 |
18.70 |
18.84 |
0.0M |
| 2024-02-15 |
18.88 |
18.98 |
18.87 |
18.98 |
0.0M |
| 2024-02-13 |
18.78 |
18.78 |
18.50 |
18.70 |
0.0M |
| 2024-02-12 |
18.50 |
18.80 |
18.50 |
18.80 |
0.0M |
| 2024-02-09 |
18.52 |
18.53 |
18.50 |
18.53 |
0.0M |
| 2024-02-08 |
18.55 |
18.55 |
18.50 |
18.50 |
0.0M |
| 2024-02-07 |
18.51 |
18.54 |
18.50 |
18.54 |
0.0M |
| 2024-02-06 |
18.55 |
18.55 |
18.50 |
18.50 |
0.0M |
| 2024-02-01 |
18.55 |
18.55 |
18.55 |
18.55 |
0.0M |
| 2024-01-31 |
18.50 |
18.55 |
18.50 |
18.55 |
0.0M |
| 2024-01-30 |
18.55 |
18.55 |
18.55 |
18.55 |
0.0M |
| 2024-01-29 |
18.55 |
18.55 |
18.55 |
18.55 |
0.0M |
| 2024-01-26 |
18.33 |
18.40 |
18.30 |
18.40 |
0.0M |
| 2024-01-25 |
18.30 |
18.48 |
18.30 |
18.30 |
0.0M |
| 2024-01-24 |
18.15 |
18.34 |
18.12 |
18.26 |
0.0M |
| 2024-01-23 |
18.11 |
18.15 |
18.00 |
18.15 |
0.0M |
| 2024-01-22 |
18.28 |
18.28 |
18.13 |
18.13 |
0.0M |
| 2024-01-19 |
18.34 |
18.34 |
18.31 |
18.34 |
0.0M |
| 2024-01-18 |
18.00 |
18.35 |
18.00 |
18.35 |
0.0M |
| 2024-01-17 |
18.00 |
18.40 |
18.00 |
18.35 |
0.0M |
| 2024-01-15 |
17.98 |
17.98 |
17.98 |
17.98 |
0.0M |
| 2024-01-12 |
18.02 |
18.44 |
18.02 |
18.44 |
0.0M |
| 2024-01-08 |
18.43 |
18.45 |
18.30 |
18.45 |
0.0M |
| 2024-01-03 |
18.45 |
18.50 |
18.02 |
18.50 |
0.0M |