| 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 |
32.04 |
32.45 |
30.67 |
30.75 |
1.1M |
| 2022-12-29 |
32.82 |
33.49 |
32.02 |
32.11 |
0.6M |
| 2022-12-28 |
33.65 |
33.65 |
32.01 |
32.14 |
0.9M |
| 2022-12-27 |
33.68 |
33.92 |
33.00 |
33.12 |
0.8M |
| 2022-12-26 |
33.79 |
34.17 |
33.18 |
33.79 |
1.2M |
| 2022-12-23 |
33.00 |
34.18 |
32.54 |
33.83 |
1.0M |
| 2022-12-22 |
34.99 |
35.40 |
33.08 |
33.66 |
1.5M |
| 2022-12-21 |
34.51 |
35.26 |
33.82 |
34.98 |
1.0M |
| 2022-12-20 |
34.80 |
34.83 |
32.58 |
34.69 |
1.4M |
| 2022-12-19 |
33.60 |
35.64 |
33.60 |
34.84 |
1.3M |
| 2022-12-16 |
33.03 |
34.80 |
33.03 |
33.92 |
1.4M |
| 2022-12-15 |
32.68 |
33.95 |
32.38 |
33.20 |
0.9M |
| 2022-12-14 |
33.44 |
34.26 |
32.70 |
33.08 |
1.2M |
| 2022-12-13 |
33.00 |
34.65 |
32.70 |
33.44 |
1.5M |
| 2022-12-12 |
34.59 |
34.59 |
32.84 |
33.07 |
1.4M |
| 2022-12-09 |
31.98 |
34.76 |
31.78 |
34.60 |
2.8M |
| 2022-12-08 |
31.91 |
32.50 |
31.61 |
31.98 |
0.8M |
| 2022-12-07 |
31.75 |
32.81 |
31.30 |
31.91 |
1.0M |
| 2022-12-06 |
32.72 |
32.90 |
31.51 |
32.10 |
1.7M |
| 2022-12-05 |
32.00 |
33.55 |
31.21 |
33.12 |
2.5M |
| 2022-12-02 |
31.95 |
32.55 |
31.59 |
32.06 |
1.3M |
| 2022-12-01 |
32.03 |
32.38 |
30.88 |
31.93 |
1.6M |
| 2022-11-30 |
31.50 |
32.71 |
31.05 |
31.36 |
2.6M |
| 2022-11-29 |
32.00 |
32.66 |
30.88 |
31.81 |
4.8M |
| 2022-11-28 |
28.34 |
30.95 |
28.01 |
30.35 |
4.3M |
| 2022-11-25 |
27.74 |
29.89 |
27.74 |
29.17 |
4.3M |
| 2022-11-24 |
26.81 |
28.68 |
26.70 |
27.78 |
3.6M |
| 2022-11-23 |
26.91 |
27.25 |
26.26 |
26.47 |
1.3M |
| 2022-11-22 |
27.30 |
28.36 |
26.99 |
27.04 |
1.8M |
| 2022-11-21 |
27.30 |
27.42 |
26.70 |
27.10 |
1.1M |
| 2022-11-18 |
27.90 |
28.46 |
27.46 |
27.46 |
1.9M |
| 2022-11-17 |
27.04 |
28.50 |
27.04 |
27.90 |
2.6M |
| 2022-11-16 |
27.60 |
27.60 |
27.01 |
27.23 |
1.6M |
| 2022-11-15 |
26.88 |
28.16 |
26.88 |
27.85 |
3.5M |
| 2022-11-14 |
27.55 |
28.80 |
27.33 |
27.37 |
4.6M |
| 2022-11-11 |
26.16 |
27.87 |
26.00 |
26.69 |
3.8M |
| 2022-11-10 |
25.70 |
26.00 |
25.65 |
25.71 |
1.1M |
| 2022-11-09 |
25.94 |
26.23 |
25.83 |
25.86 |
1.2M |
| 2022-11-08 |
26.33 |
26.38 |
25.85 |
25.98 |
1.5M |
| 2022-11-07 |
26.28 |
26.44 |
25.95 |
26.33 |
2.4M |
| 2022-11-04 |
25.69 |
26.42 |
25.52 |
26.28 |
2.4M |
| 2022-11-03 |
25.69 |
25.75 |
25.46 |
25.65 |
1.7M |
| 2022-11-02 |
25.32 |
25.80 |
25.18 |
25.79 |
2.4M |
| 2022-11-01 |
25.31 |
25.50 |
25.02 |
25.31 |
2.0M |
| 2022-10-31 |
24.80 |
25.66 |
24.80 |
25.22 |
2.1M |
| 2022-10-28 |
25.07 |
25.07 |
24.56 |
25.00 |
2.0M |
| 2022-10-27 |
25.46 |
25.55 |
25.10 |
25.18 |
1.9M |
| 2022-10-26 |
25.33 |
25.58 |
25.07 |
25.24 |
2.3M |
| 2022-10-25 |
25.36 |
25.78 |
24.80 |
25.54 |
3.0M |
| 2022-10-24 |
25.39 |
25.54 |
24.80 |
25.16 |
1.7M |
| 2022-10-21 |
25.00 |
25.70 |
24.68 |
25.43 |
2.5M |
| 2022-10-20 |
24.62 |
24.95 |
24.54 |
24.95 |
1.4M |
| 2022-10-19 |
25.45 |
25.55 |
24.74 |
24.76 |
1.8M |
| 2022-10-18 |
25.78 |
25.92 |
25.41 |
25.54 |
1.7M |
| 2022-10-17 |
25.51 |
25.90 |
25.36 |
25.82 |
1.8M |
| 2022-10-14 |
25.53 |
26.05 |
25.31 |
25.60 |
2.7M |
| 2022-10-13 |
25.30 |
25.80 |
25.03 |
25.18 |
2.4M |
| 2022-10-12 |
24.50 |
25.52 |
24.33 |
25.35 |
2.9M |
| 2022-10-11 |
26.66 |
26.96 |
25.11 |
25.26 |
3.3M |
| 2022-10-10 |
25.60 |
26.66 |
24.75 |
25.70 |
3.7M |
| 2022-09-30 |
26.65 |
27.75 |
25.55 |
25.59 |
4.4M |
| 2022-09-29 |
29.98 |
29.98 |
26.80 |
26.92 |
6.7M |
| 2022-09-28 |
30.10 |
31.28 |
29.29 |
29.64 |
7.0M |
| 2022-09-27 |
31.00 |
31.41 |
30.19 |
30.43 |
7.2M |
| 2022-09-26 |
31.20 |
33.66 |
30.70 |
31.61 |
10.6M |