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 |
29.54 |
30.95 |
29.54 |
30.80 |
0.2M |
2024-12-30 |
28.87 |
29.31 |
28.01 |
29.13 |
0.2M |
2024-12-27 |
29.16 |
29.61 |
28.54 |
28.92 |
0.1M |
2024-12-26 |
28.72 |
29.73 |
28.72 |
29.42 |
0.1M |
2024-12-24 |
28.96 |
29.12 |
28.60 |
28.81 |
0.0M |
2024-12-23 |
29.44 |
30.20 |
28.78 |
29.15 |
0.2M |
2024-12-20 |
28.40 |
30.25 |
28.20 |
29.23 |
0.4M |
2024-12-19 |
27.95 |
29.16 |
27.78 |
28.69 |
0.4M |
2024-12-18 |
29.23 |
30.02 |
27.66 |
27.84 |
0.1M |
2024-12-17 |
30.25 |
30.77 |
29.14 |
29.26 |
0.1M |
2024-12-16 |
30.32 |
31.14 |
29.77 |
30.36 |
0.2M |
2024-12-13 |
30.53 |
31.46 |
30.30 |
30.81 |
0.3M |
2024-12-12 |
30.09 |
30.99 |
29.85 |
30.29 |
0.3M |
2024-12-11 |
31.44 |
31.44 |
29.12 |
30.16 |
0.7M |
2024-12-10 |
31.94 |
32.49 |
31.33 |
31.41 |
0.1M |
2024-12-09 |
33.56 |
33.56 |
30.94 |
31.86 |
0.2M |
2024-12-06 |
33.61 |
33.71 |
32.57 |
33.05 |
0.1M |
2024-12-05 |
35.62 |
36.31 |
33.66 |
33.75 |
0.1M |
2024-12-04 |
34.66 |
35.70 |
34.43 |
35.31 |
0.1M |
2024-12-03 |
35.25 |
35.60 |
32.89 |
34.97 |
0.0M |
2024-12-02 |
35.47 |
35.68 |
34.53 |
35.40 |
0.0M |
2024-11-29 |
35.40 |
35.98 |
35.04 |
35.31 |
0.1M |
2024-11-27 |
34.29 |
36.30 |
34.06 |
35.34 |
0.1M |
2024-11-26 |
33.31 |
34.00 |
32.62 |
33.71 |
0.0M |
2024-11-25 |
35.58 |
36.15 |
33.35 |
33.35 |
0.1M |
2024-11-22 |
33.71 |
35.72 |
32.65 |
35.59 |
0.1M |
2024-11-21 |
32.56 |
33.81 |
32.15 |
33.41 |
0.1M |
2024-11-20 |
32.42 |
33.06 |
31.98 |
32.68 |
0.1M |
2024-11-19 |
32.05 |
32.51 |
31.36 |
32.26 |
0.1M |
2024-11-18 |
30.93 |
32.63 |
30.93 |
32.01 |
0.1M |
2024-11-15 |
31.28 |
31.78 |
30.06 |
31.14 |
0.1M |
2024-11-14 |
31.62 |
32.08 |
30.01 |
30.87 |
0.1M |
2024-11-13 |
32.64 |
33.80 |
31.61 |
31.61 |
0.1M |
2024-11-12 |
33.71 |
34.69 |
32.33 |
32.99 |
0.2M |
2024-11-11 |
34.55 |
36.50 |
33.42 |
33.62 |
0.2M |
2024-11-08 |
33.36 |
35.40 |
32.80 |
33.37 |
0.1M |
2024-11-07 |
33.14 |
34.21 |
31.66 |
33.04 |
0.1M |
2024-11-06 |
33.10 |
34.34 |
32.87 |
33.70 |
0.1M |
2024-11-05 |
31.38 |
32.75 |
31.33 |
32.59 |
0.0M |
2024-11-04 |
31.72 |
32.06 |
30.65 |
31.50 |
0.1M |
2024-11-01 |
32.00 |
32.93 |
31.03 |
31.72 |
0.1M |
2024-10-31 |
32.53 |
32.93 |
32.10 |
32.44 |
0.1M |
2024-10-30 |
32.59 |
33.90 |
32.10 |
32.41 |
0.1M |
2024-10-29 |
31.43 |
32.81 |
31.33 |
32.64 |
0.1M |
2024-10-28 |
30.51 |
31.89 |
30.50 |
31.62 |
0.1M |
2024-10-25 |
30.74 |
31.37 |
30.50 |
30.50 |
0.1M |
2024-10-24 |
30.06 |
31.32 |
29.80 |
30.86 |
0.1M |
2024-10-23 |
29.80 |
30.62 |
29.40 |
30.06 |
0.1M |
2024-10-22 |
31.06 |
31.06 |
29.97 |
30.05 |
0.1M |
2024-10-21 |
29.72 |
32.06 |
29.72 |
31.06 |
0.1M |
2024-10-18 |
29.20 |
30.03 |
29.07 |
30.03 |
0.1M |
2024-10-17 |
29.62 |
30.14 |
29.15 |
29.20 |
0.1M |
2024-10-16 |
28.99 |
30.10 |
28.50 |
29.41 |
0.1M |
2024-10-15 |
29.21 |
29.84 |
28.49 |
28.68 |
0.1M |
2024-10-14 |
29.93 |
30.23 |
29.09 |
29.26 |
0.0M |
2024-10-11 |
28.93 |
30.00 |
28.83 |
29.67 |
0.1M |
2024-10-10 |
28.94 |
29.32 |
28.55 |
29.16 |
0.1M |
2024-10-09 |
28.43 |
29.32 |
28.38 |
28.93 |
0.1M |
2024-10-08 |
27.00 |
28.41 |
26.67 |
28.12 |
0.1M |
2024-10-07 |
27.25 |
27.47 |
26.01 |
27.03 |
0.1M |
2024-10-04 |
27.32 |
27.32 |
26.93 |
27.24 |
0.2M |
2024-10-03 |
27.52 |
27.59 |
27.09 |
27.32 |
0.0M |
2024-10-02 |
26.49 |
27.64 |
26.30 |
27.52 |
0.3M |
2024-10-01 |
27.12 |
27.82 |
26.27 |
26.95 |
0.2M |
2024-09-30 |
28.07 |
28.07 |
27.04 |
27.12 |
0.1M |
2024-09-27 |
28.28 |
28.98 |
27.72 |
28.03 |
0.1M |
2024-09-26 |
26.92 |
28.71 |
26.92 |
28.09 |
0.1M |
2024-09-25 |
26.88 |
27.52 |
26.55 |
26.85 |
0.1M |
2024-09-24 |
28.09 |
29.04 |
26.60 |
26.90 |
0.2M |
2024-09-23 |
28.10 |
28.80 |
27.37 |
27.90 |
0.2M |
2024-09-20 |
26.51 |
28.36 |
26.05 |
27.82 |
0.9M |
2024-09-19 |
28.19 |
28.34 |
26.30 |
26.77 |
0.2M |
2024-09-18 |
27.29 |
29.51 |
27.02 |
27.78 |
0.2M |
2024-09-17 |
26.65 |
27.80 |
26.65 |
27.34 |
0.1M |
2024-09-16 |
27.56 |
27.56 |
26.53 |
26.65 |
0.1M |
2024-09-13 |
28.08 |
28.40 |
27.14 |
27.63 |
0.1M |
2024-09-12 |
28.38 |
29.36 |
28.10 |
28.24 |
0.1M |
2024-09-11 |
27.00 |
28.83 |
26.65 |
28.19 |
0.1M |
2024-09-10 |
27.41 |
28.13 |
27.06 |
27.27 |
0.1M |
2024-09-09 |
29.99 |
29.99 |
27.16 |
27.64 |
0.2M |
2024-09-06 |
30.63 |
30.98 |
28.58 |
29.71 |
0.2M |
2024-09-05 |
30.47 |
31.91 |
30.11 |
30.92 |
0.2M |
2024-09-04 |
30.01 |
31.29 |
29.77 |
30.06 |
0.1M |
2024-09-03 |
28.23 |
30.08 |
28.23 |
29.77 |
0.1M |
2024-08-30 |
27.52 |
28.98 |
27.36 |
28.67 |
0.1M |
2024-08-29 |
26.66 |
27.92 |
26.41 |
27.34 |
0.0M |
2024-08-28 |
25.80 |
26.78 |
24.29 |
26.48 |
0.2M |
2024-08-27 |
25.71 |
27.45 |
25.60 |
26.87 |
0.4M |
2024-08-26 |
26.11 |
26.25 |
24.74 |
26.00 |
0.1M |
2024-08-23 |
25.77 |
26.18 |
25.35 |
25.86 |
0.1M |
2024-08-22 |
25.24 |
26.21 |
24.74 |
25.60 |
0.1M |
2024-08-21 |
25.79 |
25.98 |
24.88 |
25.51 |
0.1M |
2024-08-20 |
26.04 |
27.47 |
24.57 |
25.22 |
0.3M |
2024-08-19 |
24.45 |
26.79 |
24.08 |
26.30 |
0.2M |
2024-08-16 |
24.16 |
25.43 |
24.16 |
24.54 |
0.1M |
2024-08-15 |
24.20 |
25.01 |
23.89 |
24.48 |
0.0M |
2024-08-14 |
23.64 |
24.56 |
23.64 |
24.17 |
0.0M |
2024-08-13 |
24.55 |
25.25 |
23.88 |
24.38 |
0.1M |
2024-08-12 |
24.23 |
24.85 |
24.06 |
24.44 |
0.2M |
2024-08-09 |
24.38 |
24.93 |
23.87 |
24.50 |
0.1M |
2024-08-08 |
24.08 |
24.91 |
23.91 |
24.38 |
0.1M |
2024-08-07 |
24.11 |
25.02 |
24.08 |
24.30 |
0.1M |
2024-08-06 |
24.85 |
26.15 |
23.74 |
24.11 |
0.2M |
2024-08-05 |
23.90 |
25.00 |
23.64 |
24.61 |
0.2M |
2024-08-02 |
24.18 |
25.04 |
22.93 |
24.87 |
0.2M |
2024-08-01 |
25.17 |
25.50 |
24.08 |
24.82 |
0.1M |
2024-07-31 |
24.42 |
25.72 |
24.20 |
25.26 |
0.4M |
2024-07-30 |
23.43 |
24.90 |
23.43 |
24.74 |
0.3M |
2024-07-29 |
22.89 |
24.00 |
22.87 |
23.68 |
0.2M |
2024-07-26 |
23.57 |
24.00 |
22.90 |
23.18 |
0.3M |
2024-07-25 |
21.80 |
24.14 |
21.80 |
23.39 |
0.4M |
2024-07-24 |
22.00 |
22.50 |
21.53 |
21.80 |
0.4M |
2024-07-23 |
21.99 |
22.60 |
21.45 |
22.00 |
0.4M |
2024-07-22 |
22.50 |
22.89 |
21.50 |
22.00 |
0.5M |
2024-07-19 |
21.61 |
22.61 |
21.31 |
22.61 |
0.6M |
2024-07-18 |
22.00 |
22.72 |
21.31 |
22.01 |
5.0M |