| 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 |
16.83 |
16.99 |
16.65 |
16.97 |
2.6M |
| 2022-12-29 |
17.20 |
17.31 |
16.79 |
16.80 |
3.2M |
| 2022-12-28 |
17.18 |
17.67 |
17.09 |
17.20 |
3.9M |
| 2022-12-27 |
17.03 |
17.44 |
16.81 |
17.37 |
4.2M |
| 2022-12-26 |
16.62 |
17.07 |
16.59 |
17.03 |
2.7M |
| 2022-12-23 |
16.82 |
16.96 |
16.54 |
16.72 |
3.5M |
| 2022-12-22 |
17.53 |
17.53 |
16.90 |
16.97 |
3.1M |
| 2022-12-21 |
17.78 |
17.93 |
17.09 |
17.19 |
4.4M |
| 2022-12-20 |
17.72 |
18.02 |
17.61 |
17.85 |
2.6M |
| 2022-12-19 |
18.45 |
18.50 |
17.70 |
17.82 |
5.2M |
| 2022-12-16 |
19.27 |
19.40 |
18.57 |
18.60 |
7.4M |
| 2022-12-15 |
19.50 |
20.03 |
19.25 |
19.59 |
6.1M |
| 2022-12-14 |
20.46 |
20.81 |
19.87 |
19.92 |
6.9M |
| 2022-12-13 |
19.93 |
20.10 |
19.71 |
19.72 |
4.2M |
| 2022-12-12 |
19.74 |
20.35 |
19.58 |
20.10 |
6.0M |
| 2022-12-09 |
20.29 |
20.55 |
19.93 |
19.94 |
6.0M |
| 2022-12-08 |
19.62 |
20.86 |
19.57 |
20.12 |
8.3M |
| 2022-12-07 |
20.28 |
20.28 |
19.62 |
19.74 |
7.2M |
| 2022-12-06 |
20.06 |
21.14 |
20.01 |
20.50 |
8.7M |
| 2022-12-05 |
20.27 |
20.53 |
20.04 |
20.20 |
4.8M |
| 2022-12-02 |
20.05 |
20.21 |
19.92 |
20.20 |
5.2M |
| 2022-12-01 |
19.83 |
20.15 |
19.79 |
19.95 |
5.3M |
| 2022-11-30 |
19.90 |
19.93 |
19.69 |
19.72 |
4.4M |
| 2022-11-29 |
19.56 |
19.96 |
19.56 |
19.86 |
5.1M |
| 2022-11-28 |
19.79 |
19.84 |
19.55 |
19.65 |
4.8M |
| 2022-11-25 |
19.85 |
20.34 |
19.68 |
20.11 |
7.3M |
| 2022-11-24 |
20.40 |
20.83 |
20.11 |
20.16 |
7.9M |
| 2022-11-23 |
20.84 |
20.93 |
19.79 |
20.48 |
12.2M |
| 2022-11-22 |
20.72 |
22.87 |
20.69 |
21.36 |
16.7M |
| 2022-11-21 |
20.55 |
20.93 |
20.36 |
20.79 |
4.6M |
| 2022-11-18 |
21.40 |
21.86 |
20.77 |
20.77 |
7.4M |
| 2022-11-17 |
21.82 |
21.82 |
21.11 |
21.60 |
7.8M |
| 2022-11-16 |
22.35 |
22.35 |
21.62 |
21.82 |
10.9M |
| 2022-11-15 |
22.17 |
23.48 |
22.17 |
22.51 |
15.5M |
| 2022-11-14 |
22.28 |
22.77 |
21.99 |
22.50 |
14.8M |
| 2022-11-11 |
21.69 |
23.73 |
21.41 |
22.93 |
22.5M |
| 2022-11-10 |
21.50 |
22.62 |
21.40 |
21.57 |
12.6M |
| 2022-11-09 |
21.37 |
21.82 |
21.36 |
21.71 |
10.8M |
| 2022-11-08 |
21.65 |
21.81 |
21.31 |
21.59 |
10.8M |
| 2022-11-07 |
21.64 |
22.35 |
21.07 |
21.96 |
16.4M |
| 2022-11-04 |
20.93 |
22.58 |
20.93 |
21.88 |
22.1M |
| 2022-11-03 |
23.78 |
26.64 |
22.37 |
23.07 |
31.2M |
| 2022-11-02 |
23.53 |
24.39 |
22.36 |
24.39 |
15.0M |
| 2022-11-01 |
20.12 |
22.17 |
19.98 |
22.17 |
13.4M |
| 2022-10-31 |
20.16 |
23.07 |
19.55 |
20.15 |
24.7M |