| 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 |
| 2024-12-31 |
23.30 |
28.91 |
23.30 |
28.09 |
14.0M |
| 2024-12-30 |
23.67 |
26.05 |
23.58 |
25.85 |
13.9M |
| 2024-12-27 |
20.66 |
23.08 |
20.66 |
22.15 |
11.2M |
| 2024-12-26 |
19.95 |
21.02 |
19.78 |
20.49 |
10.5M |
| 2024-12-24 |
21.01 |
21.24 |
18.77 |
19.00 |
9.0M |
| 2024-12-23 |
19.94 |
22.94 |
19.78 |
22.36 |
12.7M |
| 2024-12-20 |
26.22 |
26.51 |
19.21 |
19.26 |
21.3M |
| 2024-12-19 |
20.18 |
25.44 |
19.92 |
25.00 |
19.5M |
| 2024-12-18 |
18.73 |
23.37 |
18.29 |
21.79 |
13.1M |
| 2024-12-17 |
16.43 |
18.66 |
16.28 |
18.62 |
9.5M |
| 2024-12-16 |
15.55 |
17.03 |
14.50 |
16.83 |
17.5M |
| 2024-12-13 |
0.89 |
0.94 |
0.84 |
0.84 |
948.0M |
| 2024-12-12 |
0.84 |
0.94 |
0.83 |
0.91 |
1,195.5M |
| 2024-12-11 |
0.98 |
0.98 |
0.84 |
0.84 |
1,386.1M |
| 2024-12-10 |
1.06 |
1.16 |
1.01 |
1.03 |
243.1M |
| 2024-12-09 |
0.97 |
1.11 |
0.94 |
1.09 |
408.6M |
| 2024-12-06 |
0.96 |
1.02 |
0.91 |
0.95 |
614.6M |
| 2024-12-05 |
0.78 |
1.04 |
0.75 |
1.00 |
994.9M |
| 2024-12-04 |
1.08 |
1.16 |
0.90 |
0.92 |
374.2M |
| 2024-12-03 |
1.15 |
1.18 |
1.00 |
1.11 |
298.0M |
| 2024-12-02 |
1.01 |
1.10 |
0.98 |
1.06 |
263.5M |
| 2024-11-29 |
0.91 |
1.07 |
0.88 |
1.03 |
473.7M |
| 2024-11-27 |
1.06 |
1.15 |
0.96 |
1.02 |
450.0M |
| 2024-11-26 |
1.13 |
1.36 |
1.03 |
1.28 |
535.1M |
| 2024-11-25 |
0.87 |
1.12 |
0.87 |
1.02 |
572.9M |
| 2024-11-22 |
1.05 |
1.10 |
0.78 |
0.95 |
808.4M |
| 2024-11-21 |
0.62 |
1.16 |
0.60 |
1.07 |
1,432.1M |
| 2024-11-20 |
0.88 |
0.90 |
0.67 |
0.81 |
416.9M |
| 2024-11-19 |
1.31 |
1.37 |
0.90 |
1.01 |
147.2M |
| 2024-11-18 |
1.77 |
1.83 |
1.31 |
1.35 |
96.9M |
| 2024-11-15 |
1.85 |
2.02 |
1.70 |
1.81 |
53.0M |
| 2024-11-14 |
1.78 |
2.08 |
1.73 |
1.96 |
68.6M |
| 2024-11-13 |
1.61 |
2.02 |
1.45 |
1.96 |
114.9M |
| 2024-11-12 |
1.95 |
2.05 |
1.66 |
1.69 |
76.9M |
| 2024-11-11 |
3.13 |
3.23 |
1.57 |
1.90 |
60.6M |
| 2024-11-08 |
3.77 |
4.10 |
3.63 |
3.87 |
14.1M |
| 2024-11-07 |
4.35 |
4.47 |
3.54 |
3.86 |
17.2M |
| 2024-11-06 |
4.21 |
5.08 |
4.17 |
4.30 |
15.8M |
| 2024-11-05 |
5.57 |
6.00 |
5.02 |
5.87 |
11.0M |
| 2024-11-04 |
5.96 |
6.24 |
5.70 |
6.14 |
7.8M |
| 2024-11-01 |
5.14 |
5.95 |
4.70 |
5.79 |
15.8M |
| 2024-10-31 |
4.90 |
5.47 |
4.84 |
5.17 |
17.2M |
| 2024-10-30 |
5.08 |
5.36 |
4.75 |
5.06 |
15.4M |
| 2024-10-29 |
4.46 |
4.93 |
4.33 |
4.67 |
14.5M |
| 2024-10-28 |
5.30 |
5.37 |
4.59 |
4.79 |
8.5M |
| 2024-10-25 |
5.75 |
6.12 |
5.29 |
5.82 |
8.3M |
| 2024-10-24 |
6.81 |
6.95 |
5.80 |
5.84 |
6.1M |
| 2024-10-23 |
7.18 |
7.78 |
6.68 |
7.22 |
4.5M |
| 2024-10-22 |
7.08 |
7.33 |
6.77 |
6.87 |
2.8M |
| 2024-10-21 |
7.24 |
7.60 |
6.63 |
6.91 |
3.9M |
| 2024-10-18 |
8.85 |
8.90 |
6.86 |
7.15 |
4.6M |
| 2024-10-17 |
9.25 |
9.97 |
8.75 |
9.22 |
2.2M |
| 2024-10-16 |
8.62 |
9.41 |
8.58 |
9.18 |
2.1M |
| 2024-10-15 |
8.14 |
9.55 |
7.76 |
9.16 |
4.2M |
| 2024-10-14 |
6.92 |
8.56 |
6.71 |
8.51 |
4.7M |
| 2024-10-11 |
10.77 |
10.86 |
7.77 |
7.78 |
4.0M |
| 2024-10-10 |
10.34 |
12.00 |
10.34 |
11.36 |
1.5M |
| 2024-10-09 |
10.71 |
11.14 |
9.77 |
10.75 |
2.0M |
| 2024-10-08 |
11.14 |
11.32 |
9.66 |
10.43 |
1.7M |
| 2024-10-07 |
12.03 |
12.14 |
10.36 |
11.15 |
1.6M |
| 2024-10-04 |
14.30 |
14.74 |
12.50 |
12.50 |
0.5M |
| 2024-10-03 |
14.92 |
15.85 |
14.52 |
14.83 |
0.1M |
| 2024-10-02 |
15.43 |
15.58 |
13.00 |
14.67 |
0.5M |
| 2024-10-01 |
13.99 |
15.87 |
13.88 |
14.99 |
0.5M |
| 2024-09-30 |
13.98 |
14.16 |
13.00 |
14.01 |
0.4M |
| 2024-09-27 |
14.10 |
14.16 |
12.34 |
12.75 |
0.4M |
| 2024-09-26 |
16.69 |
16.96 |
14.38 |
14.81 |
0.1M |
| 2024-09-25 |
17.96 |
18.10 |
16.71 |
18.02 |
0.0M |
| 2024-09-24 |
18.39 |
19.02 |
17.56 |
17.60 |
0.0M |
| 2024-09-23 |
19.25 |
19.85 |
18.17 |
18.62 |
0.0M |
| 2024-09-20 |
20.28 |
20.80 |
19.58 |
20.10 |
0.1M |
| 2024-09-19 |
21.47 |
21.78 |
18.79 |
20.02 |
0.0M |
| 2024-09-18 |
25.20 |
25.69 |
21.94 |
24.45 |
0.0M |