最后更新: 2025-10-03
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
2021-12-30 40.85 41.80 39.70 41.45 0.1M
2021-12-29 43.75 43.75 39.30 40.35 0.2M
2021-12-28 41.45 43.75 41.00 42.80 0.2M
2021-12-27 36.95 41.00 36.90 40.65 0.2M
2021-12-23 36.95 37.00 36.10 36.90 0.0M
2021-12-22 36.95 37.00 36.00 36.85 0.0M
2021-12-21 35.25 37.35 35.00 36.60 0.1M
2021-12-20 37.15 38.00 34.90 35.20 0.3M
2021-12-17 35.20 37.45 35.10 36.45 0.2M
2021-12-16 35.60 36.35 34.10 34.50 0.0M
2021-12-15 37.50 38.00 34.05 35.00 0.1M
2021-12-14 34.55 38.00 34.55 37.00 0.3M
2021-12-13 33.25 37.85 32.20 34.50 0.1M
2021-12-10 32.95 33.00 31.85 33.00 0.6M
2021-12-09 32.50 33.85 32.50 32.90 0.3M
2021-12-08 33.30 33.45 32.00 32.50 0.1M
2021-12-07 31.00 35.55 30.90 32.00 0.5M
2021-12-06 33.75 34.30 30.00 30.90 0.1M
2021-12-03 32.85 33.85 31.60 32.00 0.4M
2021-12-02 31.85 33.10 31.10 32.40 0.5M
2021-12-01 32.50 33.95 31.10 31.10 0.1M
2021-11-30 32.05 34.00 31.00 32.50 0.3M
2021-11-29 30.00 33.20 30.00 32.00 0.0M
2021-11-26 32.00 32.00 28.10 30.00 0.1M
2021-11-25 32.80 33.50 30.50 31.95 0.1M
2021-11-24 36.00 36.00 30.55 32.80 0.1M
2021-11-23 33.30 38.65 32.55 33.00 0.2M
2021-11-22 34.00 35.00 32.55 32.55 0.1M
2021-11-19 34.50 35.00 30.40 32.90 0.1M
2021-11-18 33.50 35.45 32.20 33.00 0.2M
2021-11-17 30.00 31.95 29.45 31.05 0.0M
2021-11-16 31.00 31.00 29.20 29.35 0.0M
2021-11-15 29.00 34.80 29.00 30.90 0.1M
2021-11-12 27.95 29.50 27.90 28.90 0.0M
2021-11-11 26.80 28.00 26.50 27.20 0.0M
2021-11-10 31.30 31.30 26.80 26.80 0.1M
2021-11-09 26.10 31.30 26.00 31.30 0.0M
2021-11-08 26.00 26.15 26.00 26.15 0.0M
2021-11-05 26.30 26.30 26.00 26.00 0.0M
2021-11-04 26.00 26.30 26.00 26.00 0.1M
2021-11-03 26.05 26.05 25.70 25.80 0.0M
2021-11-02 26.10 26.10 25.70 26.05 0.0M
2021-11-01 26.00 26.05 25.70 26.00 0.0M
2021-10-29 25.70 26.10 25.70 25.95 0.0M
2021-10-28 26.00 26.10 25.70 25.70 0.2M
2021-10-27 26.05 26.10 25.90 25.90 0.1M
2021-10-26 26.05 26.10 25.55 26.00 0.2M
2021-10-25 26.00 26.20 26.00 26.00 0.0M
2021-10-22 26.05 26.20 26.00 26.00 0.0M
2021-10-21 26.50 26.50 26.00 26.00 0.1M
2021-10-20 26.05 26.25 26.00 26.10 0.1M
2021-10-19 26.15 26.15 25.90 25.90 0.1M
2021-10-18 26.35 26.35 26.00 26.00 0.1M
2021-10-15 26.00 26.35 25.70 26.00 0.2M
2021-10-14 25.55 26.00 25.49 25.89 0.2M
2021-10-13 26.07 26.07 25.01 25.29 0.5M
2021-10-12 26.88 26.88 25.62 26.00 2.7M