| 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 |
13.80 |
13.80 |
13.52 |
13.61 |
0.4M |
| 2022-12-29 |
13.73 |
13.73 |
13.55 |
13.58 |
0.5M |
| 2022-12-28 |
13.91 |
13.91 |
13.58 |
13.62 |
0.7M |
| 2022-12-27 |
14.05 |
14.10 |
13.86 |
13.91 |
0.4M |
| 2022-12-26 |
13.63 |
14.05 |
13.63 |
13.95 |
0.5M |
| 2022-12-23 |
13.77 |
13.77 |
13.60 |
13.63 |
0.4M |
| 2022-12-22 |
13.91 |
14.07 |
13.71 |
13.73 |
0.7M |
| 2022-12-21 |
14.17 |
14.25 |
13.91 |
14.00 |
0.6M |
| 2022-12-20 |
14.10 |
14.29 |
14.01 |
14.15 |
0.6M |
| 2022-12-19 |
14.56 |
14.58 |
14.15 |
14.19 |
0.9M |
| 2022-12-16 |
14.92 |
14.96 |
14.56 |
14.61 |
1.3M |
| 2022-12-15 |
14.99 |
15.13 |
14.82 |
15.04 |
0.9M |
| 2022-12-14 |
15.01 |
15.12 |
14.83 |
14.86 |
0.9M |
| 2022-12-13 |
15.08 |
15.23 |
14.96 |
14.96 |
1.0M |
| 2022-12-12 |
15.50 |
15.50 |
15.11 |
15.22 |
1.7M |
| 2022-12-09 |
15.86 |
16.30 |
15.40 |
15.59 |
3.2M |
| 2022-12-08 |
15.22 |
16.07 |
15.01 |
15.75 |
4.1M |
| 2022-12-07 |
15.25 |
15.36 |
15.06 |
15.07 |
1.0M |
| 2022-12-06 |
15.23 |
15.38 |
15.22 |
15.35 |
0.8M |
| 2022-12-05 |
15.19 |
15.36 |
15.18 |
15.26 |
0.9M |
| 2022-12-02 |
15.17 |
15.35 |
15.10 |
15.19 |
0.7M |
| 2022-12-01 |
15.29 |
15.40 |
15.16 |
15.17 |
0.9M |
| 2022-11-30 |
14.95 |
15.56 |
14.95 |
15.20 |
1.3M |
| 2022-11-29 |
14.98 |
15.05 |
14.73 |
14.98 |
0.7M |
| 2022-11-28 |
15.01 |
15.03 |
14.71 |
14.76 |
0.8M |
| 2022-11-25 |
15.32 |
15.36 |
15.10 |
15.11 |
0.8M |
| 2022-11-24 |
15.38 |
15.65 |
15.33 |
15.34 |
0.7M |
| 2022-11-23 |
15.33 |
15.45 |
14.98 |
15.25 |
1.1M |
| 2022-11-22 |
15.89 |
15.89 |
15.32 |
15.42 |
1.5M |
| 2022-11-21 |
15.86 |
15.95 |
15.61 |
15.75 |
1.0M |
| 2022-11-18 |
16.34 |
16.39 |
15.86 |
15.89 |
1.7M |
| 2022-11-17 |
16.30 |
16.49 |
16.01 |
16.34 |
1.6M |
| 2022-11-16 |
16.11 |
16.34 |
16.05 |
16.24 |
1.9M |
| 2022-11-15 |
15.94 |
16.19 |
15.59 |
16.11 |
2.9M |
| 2022-11-14 |
15.72 |
15.88 |
15.39 |
15.70 |
1.8M |
| 2022-11-11 |
15.94 |
16.15 |
15.70 |
15.70 |
2.3M |
| 2022-11-10 |
15.78 |
16.08 |
15.62 |
15.73 |
1.9M |
| 2022-11-09 |
16.12 |
16.16 |
15.60 |
15.72 |
2.2M |
| 2022-11-08 |
15.68 |
16.18 |
15.67 |
16.01 |
3.7M |
| 2022-11-07 |
15.75 |
15.88 |
15.47 |
15.64 |
1.9M |
| 2022-11-04 |
15.81 |
15.88 |
15.46 |
15.76 |
3.5M |
| 2022-11-03 |
15.06 |
15.80 |
15.06 |
15.76 |
4.9M |
| 2022-11-02 |
14.66 |
14.95 |
14.46 |
14.95 |
2.4M |
| 2022-11-01 |
14.40 |
14.60 |
14.32 |
14.55 |
1.6M |
| 2022-10-31 |
13.92 |
14.44 |
13.87 |
14.22 |
1.8M |
| 2022-10-28 |
14.53 |
14.79 |
13.86 |
13.92 |
2.2M |
| 2022-10-27 |
15.07 |
15.31 |
14.68 |
14.69 |
2.5M |
| 2022-10-26 |
14.79 |
15.13 |
14.51 |
15.07 |
2.3M |
| 2022-10-25 |
14.67 |
14.79 |
14.24 |
14.65 |
1.6M |
| 2022-10-24 |
15.15 |
15.22 |
14.52 |
14.67 |
2.1M |
| 2022-10-21 |
14.82 |
15.16 |
14.80 |
15.09 |
1.9M |
| 2022-10-20 |
14.81 |
15.03 |
14.50 |
14.81 |
2.5M |
| 2022-10-19 |
15.41 |
15.42 |
14.79 |
14.79 |
3.5M |
| 2022-10-18 |
14.94 |
15.94 |
14.76 |
15.49 |
4.9M |
| 2022-10-17 |
14.25 |
14.96 |
14.25 |
14.96 |
3.0M |
| 2022-10-14 |
14.02 |
14.49 |
14.02 |
14.28 |
2.7M |
| 2022-10-13 |
13.86 |
14.22 |
13.79 |
13.91 |
2.3M |
| 2022-10-12 |
13.68 |
13.93 |
13.28 |
13.89 |
2.1M |
| 2022-10-11 |
13.59 |
13.78 |
13.43 |
13.65 |
1.2M |
| 2022-10-10 |
13.95 |
14.09 |
13.49 |
13.57 |
1.7M |
| 2022-09-30 |
14.28 |
14.41 |
13.72 |
13.79 |
2.5M |
| 2022-09-29 |
14.60 |
14.98 |
14.18 |
14.21 |
2.3M |
| 2022-09-28 |
14.92 |
15.09 |
14.31 |
14.45 |
2.6M |
| 2022-09-27 |
14.49 |
15.05 |
14.46 |
14.90 |
2.9M |
| 2022-09-26 |
15.15 |
15.24 |
14.32 |
14.60 |
4.8M |
| 2022-09-23 |
15.75 |
16.13 |
15.15 |
15.16 |
4.4M |
| 2022-09-22 |
15.90 |
16.35 |
15.79 |
15.82 |
4.3M |
| 2022-09-21 |
15.95 |
16.68 |
15.40 |
16.13 |
6.1M |
| 2022-09-20 |
16.08 |
16.48 |
15.88 |
16.06 |
6.1M |
| 2022-09-19 |
17.38 |
17.40 |
15.71 |
15.91 |
11.5M |
| 2022-09-16 |
20.01 |
20.01 |
17.52 |
17.62 |
16.6M |
| 2022-09-15 |
23.00 |
24.92 |
20.83 |
21.18 |
24.6M |