| 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 |
| 2024-12-30 |
16.81 |
16.81 |
16.73 |
16.73 |
0.0M |
| 2024-12-27 |
16.89 |
16.89 |
16.89 |
16.89 |
0.0M |
| 2024-12-23 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0M |
| 2024-12-17 |
16.65 |
16.65 |
16.59 |
16.61 |
0.0M |
| 2024-12-16 |
17.11 |
17.11 |
17.11 |
17.11 |
0.0M |
| 2024-12-12 |
17.24 |
17.24 |
16.52 |
16.68 |
0.0M |
| 2024-12-10 |
17.02 |
17.02 |
16.99 |
16.99 |
0.0M |
| 2024-12-09 |
17.45 |
17.60 |
17.30 |
17.48 |
0.0M |
| 2024-12-05 |
17.73 |
18.05 |
17.21 |
17.21 |
0.0M |
| 2024-12-04 |
18.19 |
18.19 |
18.19 |
18.19 |
0.0M |
| 2024-12-03 |
18.31 |
18.31 |
18.31 |
18.31 |
0.0M |
| 2024-12-02 |
18.20 |
18.43 |
18.20 |
18.43 |
0.0M |
| 2024-11-29 |
18.27 |
18.27 |
18.27 |
18.27 |
0.0M |
| 2024-11-27 |
17.55 |
18.55 |
17.55 |
18.55 |
0.0M |
| 2024-11-26 |
16.36 |
17.40 |
16.35 |
17.33 |
0.0M |
| 2024-11-25 |
15.49 |
16.36 |
15.47 |
16.36 |
0.0M |
| 2024-11-22 |
14.64 |
14.64 |
14.64 |
14.64 |
0.0M |
| 2024-11-21 |
14.23 |
14.23 |
14.23 |
14.23 |
0.0M |
| 2024-11-19 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-11-18 |
14.54 |
14.77 |
14.51 |
14.77 |
0.0M |
| 2024-11-15 |
15.20 |
15.20 |
15.00 |
15.00 |
0.0M |
| 2024-11-14 |
15.43 |
15.43 |
15.31 |
15.31 |
0.0M |
| 2024-11-13 |
15.72 |
15.72 |
15.72 |
15.72 |
0.0M |
| 2024-11-12 |
16.16 |
16.16 |
16.16 |
16.16 |
0.0M |
| 2024-11-11 |
16.60 |
16.60 |
16.60 |
16.60 |
0.0M |
| 2024-11-06 |
16.30 |
17.05 |
16.30 |
17.04 |
0.0M |
| 2024-11-05 |
15.83 |
15.83 |
15.52 |
15.52 |
0.0M |
| 2024-11-04 |
15.41 |
15.61 |
15.41 |
15.61 |
0.0M |
| 2024-11-01 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2024-10-31 |
15.94 |
15.94 |
15.80 |
15.81 |
0.0M |
| 2024-10-29 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0M |
| 2024-10-28 |
16.38 |
16.38 |
16.38 |
16.38 |
0.0M |
| 2024-10-23 |
16.54 |
16.54 |
16.22 |
16.28 |
0.0M |
| 2024-10-22 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0M |
| 2024-10-18 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0M |
| 2024-10-15 |
17.04 |
17.04 |
17.04 |
17.04 |
0.0M |
| 2024-10-14 |
16.90 |
16.90 |
16.80 |
16.80 |
0.0M |
| 2024-10-11 |
16.04 |
16.63 |
16.04 |
16.63 |
0.0M |
| 2024-10-10 |
16.51 |
16.51 |
16.51 |
16.51 |
0.0M |
| 2024-10-09 |
16.44 |
16.44 |
16.44 |
16.44 |
0.0M |
| 2024-10-08 |
16.23 |
16.23 |
16.23 |
16.23 |
0.0M |
| 2024-10-07 |
16.21 |
16.21 |
16.21 |
16.21 |
0.0M |
| 2024-10-04 |
16.20 |
16.21 |
16.20 |
16.21 |
0.0M |
| 2024-10-03 |
16.27 |
16.31 |
16.27 |
16.31 |
0.0M |
| 2024-10-02 |
16.68 |
16.68 |
16.68 |
16.68 |
0.0M |
| 2024-10-01 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0M |
| 2024-09-30 |
17.21 |
17.21 |
16.85 |
16.86 |
0.0M |
| 2024-09-27 |
16.76 |
17.06 |
16.74 |
17.06 |
0.0M |
| 2024-09-26 |
16.09 |
16.67 |
16.09 |
16.53 |
0.0M |
| 2024-09-25 |
16.33 |
16.55 |
16.22 |
16.22 |
0.0M |
| 2024-09-24 |
16.58 |
16.75 |
16.58 |
16.75 |
0.0M |
| 2024-09-23 |
16.78 |
16.78 |
16.78 |
16.78 |
0.0M |
| 2024-09-20 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0M |
| 2024-09-19 |
16.57 |
16.91 |
16.57 |
16.57 |
0.0M |
| 2024-09-18 |
16.75 |
16.75 |
16.75 |
16.75 |
0.0M |
| 2024-09-17 |
16.72 |
16.82 |
16.72 |
16.82 |
0.0M |
| 2024-09-16 |
16.39 |
16.72 |
16.38 |
16.40 |
0.0M |
| 2024-09-13 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-09-12 |
16.58 |
16.58 |
16.00 |
16.00 |
0.0M |
| 2024-09-11 |
16.23 |
16.23 |
16.23 |
16.23 |
0.0M |
| 2024-09-09 |
17.00 |
17.00 |
16.50 |
16.50 |
0.0M |
| 2024-09-05 |
17.04 |
17.04 |
17.04 |
17.04 |
0.0M |
| 2024-09-04 |
17.01 |
17.01 |
16.77 |
16.77 |
0.0M |
| 2024-09-03 |
18.04 |
18.04 |
17.39 |
17.39 |
0.0M |
| 2024-09-02 |
18.31 |
18.42 |
18.31 |
18.42 |
0.0M |
| 2024-08-30 |
18.10 |
18.18 |
18.10 |
18.18 |
0.0M |
| 2024-08-29 |
17.87 |
17.87 |
17.87 |
17.87 |
0.0M |
| 2024-08-27 |
18.05 |
18.07 |
18.05 |
18.07 |
0.0M |
| 2024-08-21 |
18.51 |
18.51 |
18.26 |
18.26 |
0.0M |
| 2024-08-20 |
18.33 |
18.33 |
18.33 |
18.33 |
0.0M |
| 2024-08-19 |
18.15 |
18.49 |
18.15 |
18.49 |
0.0M |
| 2024-08-15 |
17.81 |
18.36 |
17.80 |
18.36 |
0.0M |
| 2024-08-14 |
18.41 |
18.41 |
18.05 |
18.05 |
0.0M |
| 2024-08-08 |
18.06 |
18.51 |
18.06 |
18.51 |
0.0M |
| 2024-08-07 |
20.16 |
20.16 |
18.69 |
18.69 |
0.0M |
| 2024-08-06 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-08-05 |
19.57 |
19.88 |
19.39 |
19.88 |
0.0M |
| 2024-08-02 |
21.00 |
21.01 |
21.00 |
21.01 |
0.0M |
| 2024-08-01 |
22.38 |
22.96 |
22.38 |
22.43 |
0.0M |
| 2024-07-31 |
21.94 |
21.94 |
21.94 |
21.94 |
0.0M |
| 2024-07-29 |
21.99 |
22.60 |
21.99 |
22.60 |
0.0M |
| 2024-07-26 |
21.77 |
21.91 |
21.77 |
21.91 |
0.0M |
| 2024-07-25 |
21.70 |
21.92 |
21.70 |
21.92 |
0.0M |
| 2024-07-23 |
22.03 |
22.28 |
22.03 |
22.28 |
0.0M |
| 2024-07-18 |
21.95 |
21.95 |
21.95 |
21.95 |
0.0M |
| 2024-07-17 |
21.52 |
22.11 |
21.50 |
22.11 |
0.0M |
| 2024-07-15 |
21.72 |
21.72 |
21.72 |
21.72 |
0.0M |
| 2024-07-12 |
21.41 |
21.41 |
21.41 |
21.41 |
0.0M |
| 2024-07-11 |
21.22 |
21.22 |
21.22 |
21.22 |
0.0M |
| 2024-07-02 |
19.84 |
19.84 |
19.84 |
19.84 |
0.0M |
| 2024-07-01 |
21.03 |
21.03 |
20.80 |
20.80 |
0.0M |
| 2024-06-28 |
20.39 |
20.39 |
20.39 |
20.39 |
0.0M |
| 2024-06-27 |
20.62 |
20.63 |
20.62 |
20.63 |
0.0M |
| 2024-06-26 |
20.30 |
20.30 |
20.30 |
20.30 |
0.0M |
| 2024-06-25 |
20.34 |
20.34 |
20.34 |
20.34 |
0.0M |
| 2024-06-20 |
21.28 |
21.28 |
21.10 |
21.10 |
0.0M |
| 2024-06-19 |
21.09 |
21.09 |
21.09 |
21.09 |
0.0M |
| 2024-06-18 |
20.49 |
20.49 |
20.49 |
20.49 |
0.0M |
| 2024-06-17 |
21.23 |
21.23 |
21.23 |
21.23 |
0.0M |
| 2024-06-12 |
21.71 |
21.71 |
21.71 |
21.71 |
0.0M |
| 2024-06-04 |
21.42 |
21.42 |
21.30 |
21.30 |
0.0M |
| 2024-06-03 |
22.16 |
22.24 |
22.16 |
22.24 |
0.0M |
| 2024-05-28 |
22.10 |
22.10 |
22.09 |
22.09 |
0.0M |
| 2024-05-27 |
22.11 |
22.11 |
22.11 |
22.11 |
0.0M |
| 2024-05-24 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-05-23 |
22.41 |
22.41 |
22.41 |
22.41 |
0.0M |
| 2024-05-20 |
22.00 |
22.10 |
22.00 |
22.10 |
0.0M |
| 2024-05-16 |
21.95 |
21.95 |
21.95 |
21.95 |
0.0M |
| 2024-05-15 |
21.87 |
21.92 |
21.87 |
21.91 |
0.0M |
| 2024-05-09 |
20.56 |
20.56 |
20.56 |
20.56 |
0.0M |
| 2024-05-08 |
20.95 |
20.98 |
20.67 |
20.67 |
0.0M |
| 2024-05-07 |
21.01 |
21.01 |
21.01 |
21.01 |
0.0M |
| 2024-05-06 |
20.87 |
20.87 |
20.87 |
20.87 |
0.0M |
| 2024-05-03 |
20.47 |
20.89 |
20.47 |
20.89 |
0.0M |
| 2024-05-02 |
21.14 |
21.14 |
21.14 |
21.14 |
0.0M |
| 2024-04-30 |
21.51 |
21.51 |
21.51 |
21.51 |
0.0M |
| 2024-04-29 |
21.15 |
21.47 |
21.15 |
21.47 |
0.0M |
| 2024-04-26 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-04-24 |
20.81 |
20.81 |
20.81 |
20.81 |
0.0M |
| 2024-04-23 |
20.07 |
20.11 |
20.07 |
20.11 |
0.0M |
| 2024-04-18 |
19.56 |
19.56 |
19.56 |
19.56 |
0.0M |
| 2024-04-15 |
20.63 |
20.70 |
20.06 |
20.06 |
0.0M |
| 2024-04-10 |
21.13 |
21.30 |
20.26 |
20.26 |
0.0M |
| 2024-04-04 |
20.68 |
20.68 |
20.68 |
20.68 |
0.0M |
| 2024-04-02 |
21.28 |
21.28 |
20.50 |
20.50 |
0.0M |
| 2024-03-27 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-03-26 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-03-25 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2024-03-22 |
20.80 |
20.80 |
20.40 |
20.40 |
0.0M |
| 2024-03-20 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-03-19 |
19.40 |
20.00 |
19.40 |
19.80 |
0.0M |
| 2024-03-15 |
20.60 |
20.60 |
20.40 |
20.40 |
0.0M |
| 2024-03-11 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-03-07 |
20.80 |
21.40 |
20.80 |
21.40 |
0.0M |
| 2024-03-06 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
| 2024-03-05 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-03-04 |
21.00 |
21.00 |
20.80 |
21.00 |
0.0M |
| 2024-03-01 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-02-27 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-02-22 |
19.70 |
19.90 |
19.70 |
19.90 |
0.0M |
| 2024-02-21 |
20.00 |
20.00 |
19.40 |
19.40 |
0.0M |
| 2024-02-20 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-02-16 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-02-15 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-02-14 |
19.90 |
19.90 |
19.90 |
19.90 |
0.0M |
| 2024-02-13 |
21.00 |
21.00 |
20.00 |
20.00 |
0.0M |
| 2024-02-12 |
20.80 |
20.80 |
20.60 |
20.60 |
0.0M |
| 2024-02-09 |
20.20 |
20.60 |
20.20 |
20.60 |
0.0M |
| 2024-02-08 |
19.50 |
19.70 |
19.50 |
19.70 |
0.0M |
| 2024-02-07 |
19.80 |
19.80 |
19.60 |
19.60 |
0.0M |
| 2024-02-06 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-02-05 |
20.20 |
20.20 |
19.90 |
20.00 |
0.0M |
| 2024-02-01 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-01-30 |
20.60 |
20.80 |
20.60 |
20.80 |
0.0M |
| 2024-01-26 |
20.40 |
20.60 |
20.20 |
20.20 |
0.0M |
| 2024-01-24 |
21.20 |
21.20 |
20.80 |
20.80 |
0.0M |
| 2024-01-23 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-01-22 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-01-18 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-01-16 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-01-15 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2024-01-12 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-01-11 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2024-01-10 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2024-01-09 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-01-08 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-01-05 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2024-01-04 |
20.60 |
21.00 |
20.60 |
21.00 |
0.0M |
| 2024-01-03 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-01-02 |
22.20 |
22.20 |
21.60 |
21.60 |
0.0M |