| 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 |
23.50 |
23.63 |
23.40 |
23.51 |
0.2M |
| 2022-12-29 |
23.70 |
23.90 |
23.37 |
23.38 |
0.2M |
| 2022-12-28 |
23.76 |
23.83 |
23.54 |
23.67 |
0.2M |
| 2022-12-27 |
23.91 |
24.14 |
23.61 |
24.00 |
0.2M |
| 2022-12-26 |
23.45 |
23.99 |
23.45 |
23.91 |
0.1M |
| 2022-12-23 |
23.41 |
23.61 |
23.37 |
23.47 |
0.1M |
| 2022-12-22 |
24.00 |
24.00 |
23.41 |
23.45 |
0.2M |
| 2022-12-21 |
24.19 |
24.19 |
23.75 |
23.85 |
0.2M |
| 2022-12-20 |
24.06 |
24.28 |
24.00 |
24.19 |
0.2M |
| 2022-12-19 |
24.73 |
24.74 |
24.05 |
24.18 |
0.3M |
| 2022-12-16 |
25.30 |
25.30 |
24.69 |
24.73 |
0.4M |
| 2022-12-15 |
25.20 |
25.37 |
25.08 |
25.33 |
0.1M |
| 2022-12-14 |
25.20 |
25.30 |
25.08 |
25.23 |
0.3M |
| 2022-12-13 |
25.56 |
25.57 |
25.09 |
25.15 |
0.3M |
| 2022-12-12 |
25.41 |
25.55 |
25.23 |
25.52 |
0.3M |
| 2022-12-09 |
25.22 |
25.95 |
25.22 |
25.52 |
0.7M |
| 2022-12-08 |
25.39 |
25.55 |
25.18 |
25.19 |
0.7M |
| 2022-12-07 |
25.96 |
26.14 |
25.25 |
25.36 |
0.9M |
| 2022-12-06 |
26.24 |
26.24 |
25.82 |
25.93 |
0.5M |
| 2022-12-05 |
26.42 |
26.46 |
26.07 |
26.26 |
0.4M |
| 2022-12-02 |
26.20 |
26.35 |
26.10 |
26.27 |
0.3M |
| 2022-12-01 |
25.94 |
26.36 |
25.66 |
26.11 |
0.7M |
| 2022-11-30 |
25.76 |
26.14 |
25.37 |
25.60 |
0.6M |
| 2022-11-29 |
25.07 |
26.10 |
25.07 |
25.86 |
0.5M |
| 2022-11-28 |
25.51 |
25.51 |
24.89 |
25.09 |
0.5M |
| 2022-11-25 |
26.08 |
26.31 |
25.52 |
25.63 |
0.4M |
| 2022-11-24 |
25.80 |
26.32 |
25.71 |
26.09 |
0.4M |
| 2022-11-23 |
26.40 |
26.45 |
25.33 |
25.70 |
0.6M |
| 2022-11-22 |
26.84 |
26.97 |
26.14 |
26.20 |
0.5M |
| 2022-11-21 |
26.60 |
26.88 |
26.08 |
26.78 |
0.9M |
| 2022-11-18 |
26.87 |
27.84 |
26.46 |
26.48 |
1.1M |
| 2022-11-17 |
26.69 |
26.69 |
26.17 |
26.63 |
0.5M |
| 2022-11-16 |
26.50 |
26.91 |
26.46 |
26.70 |
0.5M |
| 2022-11-15 |
25.95 |
26.80 |
25.90 |
26.51 |
0.7M |
| 2022-11-14 |
26.29 |
26.52 |
25.88 |
25.95 |
0.6M |
| 2022-11-11 |
27.22 |
27.35 |
26.18 |
26.18 |
1.3M |
| 2022-11-10 |
27.34 |
27.50 |
26.65 |
26.80 |
1.0M |
| 2022-11-09 |
26.72 |
27.88 |
26.50 |
27.31 |
2.0M |
| 2022-11-08 |
26.47 |
26.86 |
26.00 |
26.58 |
0.9M |
| 2022-11-07 |
26.17 |
27.48 |
26.14 |
26.52 |
1.8M |
| 2022-11-04 |
25.20 |
26.37 |
25.20 |
26.19 |
1.8M |
| 2022-11-03 |
24.80 |
25.53 |
24.80 |
25.36 |
1.0M |
| 2022-11-02 |
24.90 |
25.17 |
24.77 |
24.95 |
0.9M |
| 2022-11-01 |
24.60 |
25.07 |
24.37 |
24.92 |
0.8M |
| 2022-10-31 |
23.69 |
24.64 |
23.69 |
24.44 |
0.8M |
| 2022-10-28 |
24.33 |
24.47 |
23.57 |
23.68 |
0.7M |
| 2022-10-27 |
24.80 |
24.85 |
24.30 |
24.42 |
0.7M |
| 2022-10-26 |
23.77 |
24.65 |
23.77 |
24.37 |
0.9M |
| 2022-10-25 |
23.88 |
24.17 |
23.41 |
23.77 |
0.7M |
| 2022-10-24 |
24.63 |
25.13 |
23.94 |
24.09 |
1.0M |
| 2022-10-21 |
25.11 |
25.13 |
24.30 |
24.60 |
0.8M |
| 2022-10-20 |
24.39 |
25.48 |
24.25 |
24.96 |
1.3M |
| 2022-10-19 |
24.77 |
24.79 |
24.38 |
24.38 |
0.6M |
| 2022-10-18 |
24.86 |
24.97 |
24.65 |
24.77 |
0.8M |
| 2022-10-17 |
24.27 |
24.95 |
24.20 |
24.86 |
1.0M |
| 2022-10-14 |
24.21 |
24.75 |
24.10 |
24.38 |
1.1M |
| 2022-10-13 |
23.95 |
24.30 |
23.80 |
24.00 |
1.0M |
| 2022-10-12 |
23.50 |
24.14 |
23.20 |
24.05 |
1.1M |
| 2022-10-11 |
23.40 |
23.61 |
23.19 |
23.50 |
0.7M |
| 2022-10-10 |
24.20 |
24.20 |
23.25 |
23.36 |
1.1M |
| 2022-09-30 |
24.65 |
24.97 |
23.95 |
24.05 |
1.5M |
| 2022-09-29 |
26.04 |
26.30 |
24.80 |
24.87 |
2.2M |
| 2022-09-28 |
26.86 |
27.32 |
25.88 |
25.91 |
2.1M |
| 2022-09-27 |
26.75 |
27.15 |
26.44 |
26.90 |
2.3M |
| 2022-09-26 |
27.45 |
27.85 |
26.69 |
27.00 |
3.4M |
| 2022-09-23 |
28.97 |
30.29 |
28.33 |
28.37 |
4.8M |
| 2022-09-22 |
28.69 |
31.45 |
28.12 |
29.30 |
6.5M |
| 2022-09-21 |
30.11 |
31.67 |
28.20 |
29.28 |
8.1M |