11.75
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 |