| 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 |
32.15 |
32.95 |
31.90 |
32.60 |
0.1M |
| 2022-12-29 |
30.80 |
31.00 |
29.95 |
30.45 |
0.1M |
| 2022-12-28 |
32.50 |
32.75 |
32.00 |
32.25 |
0.1M |
| 2022-12-23 |
32.40 |
33.00 |
32.10 |
32.25 |
0.1M |
| 2022-12-22 |
32.45 |
34.50 |
32.45 |
34.00 |
0.2M |
| 2022-12-21 |
30.85 |
31.95 |
30.60 |
30.80 |
0.0M |
| 2022-12-20 |
31.60 |
31.85 |
30.55 |
31.40 |
0.1M |
| 2022-12-19 |
31.35 |
32.40 |
30.40 |
31.05 |
0.1M |
| 2022-12-16 |
29.25 |
30.70 |
29.25 |
30.15 |
0.0M |
| 2022-12-15 |
30.60 |
30.80 |
29.20 |
29.20 |
0.1M |
| 2022-12-14 |
30.00 |
30.55 |
29.80 |
30.10 |
0.1M |
| 2022-12-13 |
30.30 |
30.30 |
29.10 |
30.20 |
0.1M |
| 2022-12-12 |
32.05 |
32.45 |
31.20 |
31.65 |
0.1M |
| 2022-12-09 |
30.70 |
32.15 |
30.70 |
32.00 |
0.2M |
| 2022-12-08 |
29.10 |
30.00 |
28.25 |
29.90 |
0.1M |
| 2022-12-07 |
29.95 |
30.00 |
28.00 |
29.00 |
0.1M |
| 2022-12-06 |
29.15 |
30.00 |
29.10 |
29.50 |
0.3M |
| 2022-12-05 |
28.20 |
30.60 |
28.20 |
30.05 |
0.2M |
| 2022-12-02 |
26.35 |
27.00 |
26.20 |
26.95 |
0.1M |
| 2022-12-01 |
27.00 |
27.55 |
26.45 |
26.80 |
0.2M |
| 2022-11-30 |
25.20 |
26.20 |
25.15 |
26.15 |
0.2M |
| 2022-11-29 |
24.10 |
24.75 |
23.65 |
24.60 |
0.2M |
| 2022-11-28 |
21.25 |
22.15 |
21.20 |
21.85 |
0.0M |
| 2022-11-25 |
23.05 |
23.05 |
22.00 |
22.65 |
0.1M |
| 2022-11-24 |
22.60 |
23.85 |
22.40 |
22.65 |
0.1M |
| 2022-11-23 |
21.90 |
22.45 |
21.65 |
22.30 |
0.1M |
| 2022-11-22 |
21.75 |
22.25 |
21.45 |
21.70 |
0.1M |
| 2022-11-21 |
22.10 |
22.20 |
21.40 |
21.45 |
0.1M |
| 2022-11-18 |
22.55 |
23.70 |
22.25 |
22.30 |
0.3M |
| 2022-11-17 |
20.90 |
21.00 |
19.88 |
20.60 |
0.2M |
| 2022-11-16 |
21.35 |
23.30 |
20.85 |
22.55 |
0.5M |
| 2022-11-15 |
17.02 |
18.00 |
17.00 |
17.48 |
0.0M |
| 2022-11-14 |
16.54 |
17.36 |
16.54 |
17.00 |
0.0M |
| 2022-11-11 |
15.40 |
16.00 |
15.32 |
15.68 |
0.0M |
| 2022-11-10 |
14.52 |
14.52 |
14.30 |
14.42 |
0.0M |
| 2022-11-09 |
15.62 |
15.62 |
14.96 |
15.00 |
0.1M |
| 2022-11-08 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2022-11-07 |
15.14 |
16.10 |
15.14 |
16.00 |
0.0M |
| 2022-11-04 |
14.50 |
15.42 |
14.50 |
15.14 |
0.0M |
| 2022-11-03 |
14.86 |
14.86 |
14.02 |
14.10 |
0.0M |
| 2022-11-02 |
14.86 |
14.86 |
14.86 |
14.86 |
0.0M |
| 2022-11-01 |
14.10 |
14.88 |
14.10 |
14.86 |
0.0M |
| 2022-10-31 |
14.00 |
14.00 |
13.98 |
14.00 |
0.0M |
| 2022-10-28 |
14.26 |
14.42 |
13.80 |
13.80 |
0.0M |
| 2022-10-27 |
15.02 |
15.02 |
14.26 |
14.28 |
0.0M |
| 2022-10-26 |
14.30 |
14.90 |
14.30 |
14.70 |
0.0M |
| 2022-10-25 |
13.72 |
14.30 |
13.70 |
14.22 |
0.0M |
| 2022-10-24 |
15.24 |
15.24 |
13.30 |
13.44 |
0.1M |
| 2022-10-21 |
15.30 |
15.60 |
15.02 |
15.58 |
0.2M |
| 2022-10-20 |
15.14 |
15.18 |
14.98 |
15.12 |
0.1M |
| 2022-10-19 |
15.72 |
15.72 |
15.30 |
15.30 |
0.0M |
| 2022-10-18 |
15.40 |
15.80 |
15.30 |
15.80 |
0.0M |
| 2022-10-17 |
15.34 |
15.36 |
15.00 |
15.34 |
0.0M |
| 2022-10-14 |
15.40 |
15.70 |
15.40 |
15.50 |
0.3M |
| 2022-10-13 |
15.30 |
15.38 |
15.12 |
15.12 |
0.1M |
| 2022-10-12 |
15.60 |
15.60 |
15.44 |
15.56 |
0.1M |
| 2022-10-11 |
15.96 |
15.96 |
15.70 |
15.70 |
0.1M |
| 2022-10-10 |
16.86 |
16.86 |
16.42 |
16.54 |
0.4M |
| 2022-10-07 |
17.30 |
17.50 |
17.16 |
17.32 |
0.2M |
| 2022-10-06 |
17.28 |
17.30 |
17.18 |
17.30 |
0.0M |
| 2022-10-05 |
17.40 |
17.40 |
17.12 |
17.24 |
0.5M |
| 2022-10-03 |
16.10 |
16.10 |
15.98 |
15.98 |
0.0M |
| 2022-09-30 |
15.86 |
15.94 |
15.86 |
15.88 |
0.0M |
| 2022-09-29 |
16.20 |
16.30 |
16.14 |
16.14 |
0.1M |
| 2022-09-28 |
15.76 |
15.76 |
15.64 |
15.70 |
0.1M |
| 2022-09-27 |
16.34 |
16.36 |
16.26 |
16.36 |
0.1M |
| 2022-09-26 |
16.36 |
16.44 |
16.22 |
16.40 |
0.0M |
| 2022-09-23 |
17.00 |
17.00 |
16.70 |
16.74 |
0.0M |
| 2022-09-22 |
17.00 |
17.30 |
17.00 |
17.20 |
0.1M |
| 2022-09-21 |
18.00 |
18.30 |
18.00 |
18.22 |
0.4M |