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 |
2023-12-29 |
75.01 |
75.39 |
74.29 |
74.60 |
0.2M |
2023-12-28 |
73.50 |
75.87 |
72.23 |
75.00 |
0.4M |
2023-12-27 |
72.47 |
74.26 |
72.47 |
73.30 |
0.4M |
2023-12-22 |
70.94 |
72.40 |
70.01 |
72.40 |
0.9M |
2023-12-21 |
71.10 |
71.23 |
68.20 |
70.83 |
1.0M |
2023-12-20 |
69.70 |
72.75 |
67.17 |
72.75 |
1.8M |
2023-12-19 |
58.75 |
61.87 |
58.75 |
60.89 |
0.5M |
2023-12-18 |
58.01 |
59.28 |
57.01 |
58.65 |
0.2M |
2023-12-15 |
58.50 |
59.88 |
57.72 |
58.00 |
0.2M |
2023-12-14 |
57.40 |
58.60 |
57.28 |
58.50 |
0.3M |
2023-12-13 |
56.19 |
57.97 |
55.28 |
56.94 |
0.1M |
2023-12-12 |
57.72 |
58.99 |
56.08 |
56.08 |
0.2M |
2023-12-11 |
57.44 |
58.00 |
56.34 |
57.70 |
0.3M |
2023-12-08 |
55.30 |
57.75 |
55.30 |
57.44 |
0.3M |
2023-12-07 |
54.64 |
55.50 |
53.60 |
55.30 |
0.2M |
2023-12-06 |
52.00 |
54.64 |
51.52 |
54.64 |
0.4M |
2023-12-05 |
52.00 |
52.00 |
51.01 |
51.42 |
0.1M |
2023-12-04 |
52.70 |
54.00 |
51.58 |
52.00 |
0.1M |
2023-12-01 |
50.59 |
53.98 |
50.50 |
52.30 |
0.4M |
2023-11-30 |
50.00 |
50.50 |
49.05 |
50.50 |
0.8M |
2023-11-29 |
50.50 |
50.70 |
48.50 |
49.75 |
0.7M |
2023-11-28 |
49.10 |
49.90 |
49.10 |
49.65 |
0.1M |
2023-11-27 |
49.00 |
49.30 |
48.35 |
49.10 |
0.1M |
2023-11-24 |
48.15 |
49.35 |
47.20 |
49.00 |
0.1M |
2023-11-23 |
46.40 |
48.70 |
46.00 |
48.15 |
0.1M |
2023-11-22 |
46.70 |
46.80 |
45.80 |
46.45 |
0.1M |
2023-11-21 |
48.00 |
48.00 |
46.60 |
46.70 |
0.1M |
2023-11-20 |
47.20 |
48.35 |
45.65 |
48.00 |
0.2M |
2023-11-17 |
48.05 |
48.35 |
46.10 |
47.20 |
0.1M |
2023-11-16 |
47.85 |
49.00 |
47.05 |
48.05 |
0.2M |
2023-11-15 |
46.30 |
48.15 |
46.00 |
47.85 |
0.2M |
2023-11-14 |
46.50 |
46.90 |
45.75 |
46.30 |
0.2M |
2023-11-13 |
45.75 |
47.00 |
45.65 |
46.65 |
0.5M |
2023-11-10 |
44.80 |
45.90 |
44.75 |
45.75 |
0.6M |
2023-11-09 |
45.00 |
45.00 |
44.70 |
44.95 |
0.3M |
2023-11-08 |
45.10 |
45.30 |
45.00 |
45.00 |
0.2M |
2023-11-07 |
45.45 |
45.70 |
45.05 |
45.20 |
0.2M |
2023-11-06 |
45.95 |
46.00 |
45.40 |
45.45 |
0.2M |
2023-11-03 |
46.35 |
46.60 |
45.35 |
45.95 |
0.1M |
2023-11-02 |
45.35 |
46.65 |
45.00 |
46.35 |
0.2M |
2023-11-01 |
45.30 |
45.55 |
45.00 |
45.35 |
0.4M |
2023-10-31 |
44.90 |
45.60 |
44.75 |
45.30 |
0.4M |
2023-10-30 |
45.80 |
45.80 |
44.75 |
44.90 |
0.5M |
2023-10-27 |
45.05 |
45.90 |
44.45 |
45.80 |
1.7M |
2023-10-26 |
45.00 |
45.20 |
45.00 |
45.00 |
1.1M |
2023-10-25 |
46.25 |
46.30 |
45.00 |
45.00 |
1.3M |
2023-10-24 |
46.15 |
46.40 |
45.60 |
46.25 |
0.4M |
2023-10-23 |
46.30 |
47.15 |
46.10 |
46.10 |
1.0M |
2023-10-20 |
45.70 |
46.74 |
45.05 |
46.00 |
1.6M |
2023-10-19 |
47.90 |
47.96 |
45.68 |
45.70 |
7.3M |