| 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 |
13.14 |
13.25 |
13.10 |
13.16 |
1.8M |
| 2022-12-29 |
13.16 |
13.30 |
13.07 |
13.07 |
2.2M |
| 2022-12-28 |
13.70 |
13.74 |
13.15 |
13.22 |
3.2M |
| 2022-12-27 |
13.71 |
13.83 |
13.45 |
13.68 |
2.4M |
| 2022-12-26 |
13.37 |
13.77 |
13.36 |
13.72 |
2.6M |
| 2022-12-23 |
13.40 |
13.56 |
13.21 |
13.41 |
3.0M |
| 2022-12-22 |
14.18 |
14.24 |
13.48 |
13.50 |
5.4M |
| 2022-12-21 |
15.02 |
15.04 |
14.04 |
14.23 |
7.7M |
| 2022-12-20 |
14.81 |
15.15 |
14.67 |
15.06 |
4.7M |
| 2022-12-19 |
14.99 |
15.19 |
14.63 |
14.83 |
4.8M |
| 2022-12-16 |
15.42 |
15.64 |
14.96 |
15.06 |
7.5M |
| 2022-12-15 |
15.60 |
15.93 |
15.41 |
15.58 |
10.5M |
| 2022-12-14 |
14.60 |
16.36 |
14.60 |
15.46 |
16.2M |
| 2022-12-13 |
14.99 |
15.09 |
14.55 |
14.60 |
4.5M |
| 2022-12-12 |
14.91 |
15.12 |
14.72 |
15.09 |
4.7M |
| 2022-12-09 |
15.16 |
15.41 |
14.92 |
14.96 |
5.7M |
| 2022-12-08 |
15.00 |
15.75 |
14.72 |
15.27 |
8.8M |
| 2022-12-07 |
15.01 |
15.15 |
14.93 |
15.00 |
4.3M |
| 2022-12-06 |
14.76 |
15.39 |
14.68 |
15.17 |
7.2M |
| 2022-12-05 |
14.80 |
14.89 |
14.64 |
14.82 |
3.5M |
| 2022-12-02 |
14.58 |
14.83 |
14.55 |
14.76 |
3.1M |
| 2022-12-01 |
14.62 |
14.73 |
14.58 |
14.62 |
3.3M |
| 2022-11-30 |
14.58 |
14.66 |
14.43 |
14.49 |
2.8M |
| 2022-11-29 |
14.47 |
14.69 |
14.46 |
14.62 |
3.0M |
| 2022-11-28 |
14.30 |
14.59 |
14.14 |
14.47 |
2.5M |
| 2022-11-25 |
14.77 |
14.88 |
14.42 |
14.43 |
4.3M |
| 2022-11-24 |
14.89 |
14.99 |
14.69 |
14.76 |
4.9M |
| 2022-11-23 |
15.51 |
15.55 |
14.68 |
14.91 |
8.9M |
| 2022-11-22 |
15.27 |
15.95 |
15.19 |
15.51 |
11.9M |
| 2022-11-21 |
15.00 |
15.38 |
14.92 |
15.26 |
5.1M |
| 2022-11-18 |
15.10 |
15.28 |
14.97 |
15.06 |
5.1M |
| 2022-11-17 |
15.08 |
15.10 |
14.84 |
15.09 |
3.9M |
| 2022-11-16 |
15.21 |
15.42 |
14.98 |
15.09 |
5.4M |
| 2022-11-15 |
14.82 |
15.29 |
14.78 |
15.27 |
6.6M |
| 2022-11-14 |
14.95 |
15.05 |
14.66 |
14.77 |
4.0M |
| 2022-11-11 |
15.10 |
15.34 |
14.82 |
14.84 |
5.9M |
| 2022-11-10 |
15.06 |
15.34 |
14.77 |
14.82 |
6.2M |
| 2022-11-09 |
15.13 |
15.61 |
14.96 |
15.25 |
7.2M |
| 2022-11-08 |
15.31 |
15.39 |
14.92 |
15.14 |
5.9M |
| 2022-11-07 |
15.00 |
15.40 |
14.96 |
15.19 |
7.5M |
| 2022-11-04 |
14.85 |
15.13 |
14.72 |
15.01 |
8.4M |
| 2022-11-03 |
14.49 |
15.05 |
14.30 |
14.98 |
8.8M |
| 2022-11-02 |
14.48 |
14.76 |
14.47 |
14.57 |
6.8M |
| 2022-11-01 |
14.47 |
14.50 |
14.18 |
14.47 |
6.4M |
| 2022-10-31 |
13.86 |
14.44 |
13.79 |
14.44 |
7.2M |
| 2022-10-28 |
14.23 |
14.63 |
13.80 |
13.94 |
7.7M |
| 2022-10-27 |
14.44 |
14.51 |
14.12 |
14.18 |
5.1M |
| 2022-10-26 |
14.05 |
14.39 |
14.02 |
14.30 |
5.5M |
| 2022-10-25 |
14.43 |
14.54 |
13.89 |
13.96 |
6.2M |
| 2022-10-24 |
14.54 |
14.83 |
14.23 |
14.41 |
6.3M |
| 2022-10-21 |
14.80 |
14.94 |
14.37 |
14.44 |
7.0M |
| 2022-10-20 |
14.63 |
15.11 |
14.63 |
14.88 |
7.7M |
| 2022-10-19 |
15.45 |
15.45 |
14.72 |
14.73 |
9.6M |
| 2022-10-18 |
15.68 |
15.78 |
15.24 |
15.51 |
11.0M |
| 2022-10-17 |
15.35 |
16.38 |
15.10 |
15.86 |
14.3M |
| 2022-10-14 |
14.85 |
15.16 |
14.67 |
15.16 |
11.6M |
| 2022-10-13 |
15.11 |
15.38 |
14.63 |
14.66 |
12.6M |
| 2022-10-12 |
14.64 |
15.29 |
14.21 |
15.20 |
12.9M |
| 2022-10-11 |
14.25 |
15.15 |
14.20 |
14.87 |
11.7M |
| 2022-10-10 |
15.53 |
15.85 |
14.43 |
14.66 |
13.8M |
| 2022-09-30 |
16.00 |
16.61 |
15.15 |
15.20 |
18.7M |
| 2022-09-29 |
19.80 |
20.80 |
16.92 |
17.02 |
25.1M |
| 2022-09-28 |
18.65 |
21.93 |
18.65 |
21.70 |
31.9M |