0.80
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 16.00 | 16.10 | 15.28 | 16.00 | 0.0M |
| 2021-12-30 | 15.84 | 16.29 | 15.50 | 15.90 | 0.1M |
| 2021-12-29 | 15.26 | 16.26 | 14.69 | 16.00 | 0.1M |
| 2021-12-28 | 16.07 | 16.14 | 15.10 | 15.45 | 0.0M |
| 2021-12-27 | 16.12 | 16.12 | 15.32 | 15.87 | 0.0M |
| 2021-12-23 | 13.88 | 16.93 | 13.88 | 16.00 | 0.1M |
| 2021-12-22 | 11.57 | 14.02 | 11.16 | 13.83 | 0.1M |
| 2021-12-21 | 11.33 | 13.80 | 11.29 | 11.61 | 0.1M |
| 2021-12-20 | 10.38 | 11.74 | 10.10 | 11.69 | 0.2M |
| 2021-12-17 | 9.71 | 10.93 | 9.14 | 10.60 | 1.6M |
| 2021-12-16 | 11.75 | 11.75 | 9.24 | 9.89 | 0.2M |
| 2021-12-15 | 10.22 | 11.98 | 10.20 | 11.64 | 0.1M |
| 2021-12-14 | 10.25 | 10.99 | 9.86 | 10.41 | 0.1M |
| 2021-12-13 | 10.44 | 11.14 | 9.94 | 10.43 | 0.2M |
| 2021-12-10 | 9.05 | 10.31 | 8.91 | 10.25 | 0.2M |
| 2021-12-09 | 9.72 | 10.21 | 9.50 | 9.93 | 0.1M |
| 2021-12-08 | 8.94 | 10.22 | 8.76 | 9.75 | 0.2M |
| 2021-12-07 | 12.01 | 13.48 | 8.52 | 9.69 | 0.4M |
| 2021-12-06 | 13.15 | 13.30 | 11.10 | 12.00 | 0.3M |
| 2021-12-03 | 14.04 | 14.08 | 12.10 | 12.93 | 0.1M |
| 2021-12-02 | 16.18 | 16.45 | 13.91 | 14.19 | 0.1M |
| 2021-12-01 | 15.51 | 16.90 | 15.25 | 16.21 | 0.1M |
| 2021-11-30 | 15.55 | 16.11 | 14.79 | 15.84 | 0.2M |
| 2021-11-29 | 20.59 | 20.59 | 14.68 | 15.20 | 0.2M |
| 2021-11-26 | 19.33 | 20.55 | 18.07 | 19.91 | 0.1M |
| 2021-11-24 | 21.83 | 22.46 | 19.21 | 20.35 | 0.1M |
| 2021-11-23 | 23.28 | 24.68 | 20.51 | 21.92 | 0.1M |
| 2021-11-22 | 22.55 | 24.34 | 22.22 | 22.83 | 0.1M |
| 2021-11-19 | 23.29 | 23.99 | 22.12 | 22.76 | 0.1M |
| 2021-11-18 | 24.15 | 26.99 | 22.63 | 24.29 | 0.1M |
| 2021-11-17 | 25.09 | 27.07 | 21.84 | 23.75 | 0.1M |
| 2021-11-16 | 22.55 | 27.95 | 21.55 | 25.11 | 0.3M |
| 2021-11-15 | 23.81 | 23.81 | 21.20 | 22.20 | 0.1M |
| 2021-11-12 | 23.01 | 23.02 | 21.44 | 22.16 | 0.0M |
| 2021-11-11 | 22.11 | 24.53 | 22.11 | 23.75 | 0.0M |
| 2021-11-10 | 24.01 | 24.75 | 20.70 | 22.81 | 0.1M |
| 2021-11-09 | 23.50 | 26.00 | 22.23 | 23.68 | 0.1M |
| 2021-11-08 | 21.30 | 25.68 | 21.30 | 23.80 | 0.1M |
| 2021-11-05 | 23.65 | 23.73 | 20.00 | 21.45 | 0.1M |
| 2021-11-04 | 19.38 | 23.86 | 19.38 | 23.23 | 0.1M |
| 2021-11-03 | 22.93 | 23.38 | 18.42 | 19.61 | 0.1M |
| 2021-11-02 | 19.42 | 23.29 | 18.60 | 23.09 | 0.3M |
| 2021-11-01 | 17.04 | 19.02 | 17.00 | 19.02 | 0.2M |
| 2021-10-29 | 16.72 | 17.11 | 16.14 | 16.79 | 0.1M |
| 2021-10-28 | 16.27 | 16.44 | 15.52 | 16.20 | 0.1M |
| 2021-10-27 | 16.38 | 16.74 | 15.99 | 16.09 | 0.1M |
| 2021-10-26 | 16.03 | 16.46 | 15.52 | 16.45 | 0.3M |
| 2021-10-25 | 16.24 | 16.46 | 15.03 | 16.00 | 0.3M |
| 2021-10-22 | 15.00 | 16.60 | 14.89 | 16.00 | 1.4M |