34.04
最后更新: 2024-11-07
| 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 |
|---|---|---|---|---|---|
| 2024-11-07 | 36.70 | 37.62 | 34.04 | 34.04 | 0.1M |
| 2024-11-06 | 36.28 | 36.28 | 35.36 | 35.83 | 0.0M |
| 2024-11-05 | 35.47 | 36.18 | 33.90 | 35.57 | 0.0M |
| 2024-11-04 | 36.44 | 36.45 | 34.55 | 35.47 | 0.0M |
| 2024-11-01 | 35.01 | 36.44 | 35.01 | 36.21 | 0.0M |
| 2024-10-31 | 33.67 | 35.95 | 33.67 | 35.61 | 0.0M |
| 2024-10-30 | 34.80 | 35.50 | 34.75 | 35.17 | 0.0M |
| 2024-10-29 | 35.47 | 36.45 | 34.75 | 35.02 | 0.0M |
| 2024-10-28 | 34.20 | 35.90 | 34.20 | 35.36 | 0.0M |
| 2024-10-25 | 36.91 | 36.91 | 34.55 | 34.87 | 0.0M |
| 2024-10-24 | 36.83 | 36.83 | 35.01 | 36.20 | 0.0M |
| 2024-10-23 | 37.08 | 38.86 | 36.00 | 36.71 | 0.0M |
| 2024-10-22 | 38.49 | 38.49 | 37.00 | 37.02 | 0.0M |
| 2024-10-21 | 37.05 | 38.95 | 36.50 | 37.43 | 0.0M |
| 2024-10-18 | 39.00 | 40.29 | 38.10 | 38.32 | 0.0M |
| 2024-10-17 | 39.79 | 40.40 | 37.75 | 39.38 | 0.0M |
| 2024-10-16 | 38.89 | 39.00 | 38.00 | 38.49 | 0.0M |
| 2024-10-15 | 36.61 | 38.70 | 36.61 | 38.66 | 0.0M |
| 2024-10-14 | 39.10 | 39.10 | 38.00 | 38.48 | 0.0M |
| 2024-10-11 | 39.00 | 39.00 | 38.50 | 38.94 | 0.0M |
| 2024-10-10 | 39.18 | 39.50 | 38.02 | 39.29 | 0.0M |
| 2024-10-09 | 39.24 | 39.55 | 38.36 | 38.90 | 0.0M |
| 2024-10-08 | 38.96 | 39.51 | 38.00 | 38.70 | 0.0M |
| 2024-10-07 | 39.13 | 39.70 | 38.20 | 38.21 | 0.0M |
| 2024-10-04 | 38.30 | 40.40 | 38.30 | 39.91 | 0.0M |
| 2024-10-03 | 39.96 | 40.58 | 39.26 | 39.60 | 0.0M |
| 2024-10-01 | 39.02 | 40.70 | 38.09 | 39.68 | 0.0M |
| 2024-09-30 | 39.40 | 39.60 | 37.50 | 38.80 | 0.0M |
| 2024-09-27 | 38.68 | 39.50 | 38.40 | 38.64 | 0.0M |
| 2024-09-26 | 39.62 | 39.62 | 38.05 | 38.68 | 0.0M |
| 2024-09-25 | 40.00 | 40.00 | 38.66 | 38.85 | 0.0M |
| 2024-09-24 | 40.49 | 40.94 | 38.75 | 39.71 | 0.0M |
| 2024-09-23 | 38.26 | 39.52 | 38.26 | 39.38 | 0.0M |
| 2024-09-20 | 39.00 | 40.50 | 38.50 | 39.99 | 0.0M |
| 2024-09-19 | 40.60 | 40.95 | 39.21 | 39.30 | 0.0M |
| 2024-09-18 | 40.94 | 41.25 | 39.00 | 39.76 | 0.0M |
| 2024-09-17 | 40.98 | 41.25 | 39.50 | 40.15 | 0.0M |
| 2024-09-16 | 40.80 | 40.80 | 39.00 | 39.72 | 0.0M |
| 2024-09-13 | 40.00 | 40.60 | 39.00 | 40.10 | 0.0M |
| 2024-09-12 | 40.49 | 40.49 | 39.96 | 40.06 | 0.0M |
| 2024-09-11 | 41.74 | 41.74 | 40.00 | 40.37 | 0.0M |
| 2024-09-10 | 41.85 | 41.85 | 40.00 | 40.63 | 0.0M |
| 2024-09-09 | 40.20 | 40.80 | 40.10 | 40.17 | 0.0M |
| 2024-09-06 | 40.03 | 41.63 | 40.00 | 40.20 | 0.0M |
| 2024-09-05 | 41.24 | 41.94 | 39.12 | 40.32 | 0.0M |
| 2024-09-04 | 40.02 | 41.00 | 40.02 | 40.90 | 0.0M |
| 2024-09-03 | 41.00 | 41.99 | 40.00 | 40.68 | 0.0M |
| 2024-09-02 | 41.56 | 42.39 | 40.00 | 41.23 | 0.0M |
| 2024-08-30 | 41.50 | 42.40 | 40.07 | 41.90 | 0.0M |
| 2024-08-29 | 41.49 | 42.41 | 40.00 | 41.68 | 0.0M |
| 2024-08-28 | 42.64 | 42.64 | 40.64 | 40.69 | 0.0M |
| 2024-08-27 | 44.80 | 44.80 | 42.76 | 42.76 | 0.0M |
| 2024-08-26 | 46.01 | 46.27 | 44.00 | 45.01 | 0.1M |
| 2024-08-23 | 42.88 | 44.07 | 42.00 | 44.07 | 0.0M |
| 2024-08-22 | 41.69 | 41.98 | 40.86 | 41.98 | 0.0M |
| 2024-08-21 | 38.00 | 39.99 | 38.00 | 39.99 | 0.0M |
| 2024-08-20 | 38.25 | 38.88 | 37.79 | 38.09 | 0.0M |
| 2024-08-19 | 38.00 | 38.89 | 38.00 | 38.27 | 0.0M |
| 2024-08-16 | 38.59 | 38.59 | 37.50 | 38.21 | 0.0M |
| 2024-08-14 | 39.00 | 39.00 | 37.60 | 37.96 | 0.0M |
| 2024-08-13 | 39.36 | 39.36 | 37.51 | 38.46 | 0.0M |
| 2024-08-12 | 38.80 | 39.00 | 38.48 | 38.63 | 0.0M |
| 2024-08-09 | 39.97 | 40.49 | 37.50 | 38.98 | 0.0M |
| 2024-08-08 | 39.06 | 39.98 | 39.06 | 39.26 | 0.0M |
| 2024-08-07 | 39.31 | 39.99 | 39.01 | 39.51 | 0.0M |
| 2024-08-06 | 39.01 | 40.00 | 39.00 | 39.31 | 0.0M |
| 2024-08-05 | 39.11 | 40.00 | 39.00 | 39.43 | 0.0M |
| 2024-08-02 | 40.79 | 40.79 | 40.00 | 40.15 | 0.0M |
| 2024-08-01 | 40.98 | 40.98 | 40.10 | 40.59 | 0.0M |
| 2024-07-31 | 40.52 | 41.50 | 40.52 | 40.87 | 0.0M |
| 2024-07-30 | 40.52 | 41.80 | 40.52 | 41.31 | 0.0M |
| 2024-07-29 | 41.49 | 41.49 | 40.90 | 40.99 | 0.0M |
| 2024-07-26 | 40.80 | 41.88 | 40.00 | 41.50 | 0.0M |
| 2024-07-25 | 40.54 | 41.10 | 40.54 | 40.74 | 0.0M |
| 2024-07-24 | 41.98 | 41.98 | 40.06 | 41.37 | 0.0M |
| 2024-07-23 | 41.33 | 41.45 | 40.50 | 41.38 | 0.0M |
| 2024-07-22 | 39.11 | 41.89 | 39.11 | 40.53 | 0.0M |
| 2024-07-19 | 41.99 | 42.47 | 40.30 | 40.37 | 0.0M |
| 2024-07-18 | 43.00 | 43.15 | 41.61 | 41.77 | 0.0M |
| 2024-07-16 | 43.00 | 43.00 | 42.05 | 42.44 | 0.0M |
| 2024-07-15 | 42.70 | 43.00 | 42.11 | 42.54 | 0.0M |
| 2024-07-12 | 40.96 | 42.00 | 40.80 | 41.86 | 0.0M |
| 2024-07-11 | 40.03 | 41.07 | 40.03 | 40.30 | 0.0M |
| 2024-07-10 | 40.73 | 41.95 | 40.00 | 40.62 | 0.0M |
| 2024-07-09 | 41.40 | 42.80 | 41.00 | 41.18 | 0.0M |
| 2024-07-08 | 40.91 | 42.48 | 40.91 | 41.44 | 0.0M |
| 2024-07-05 | 42.00 | 42.79 | 41.20 | 41.51 | 0.0M |
| 2024-07-04 | 42.01 | 42.84 | 41.50 | 42.00 | 0.0M |
| 2024-07-03 | 42.70 | 42.75 | 42.00 | 42.02 | 0.0M |
| 2024-07-02 | 42.05 | 42.60 | 41.25 | 42.06 | 0.0M |
| 2024-07-01 | 42.97 | 43.00 | 41.50 | 42.71 | 0.0M |
| 2024-06-28 | 42.02 | 43.53 | 42.02 | 42.64 | 0.0M |
| 2024-06-27 | 42.50 | 43.76 | 42.50 | 42.61 | 0.0M |
| 2024-06-26 | 43.00 | 43.50 | 42.67 | 42.78 | 0.0M |
| 2024-06-25 | 43.03 | 43.93 | 43.02 | 43.21 | 0.0M |
| 2024-06-24 | 43.24 | 43.94 | 43.20 | 43.32 | 0.0M |
| 2024-06-21 | 43.06 | 44.20 | 43.06 | 43.99 | 0.0M |
| 2024-06-20 | 43.01 | 44.47 | 43.01 | 43.85 | 0.0M |
| 2024-06-19 | 43.99 | 44.68 | 43.41 | 43.50 | 0.0M |
| 2024-06-18 | 44.99 | 44.99 | 43.60 | 43.92 | 0.0M |
| 2024-06-14 | 44.99 | 44.99 | 43.85 | 44.01 | 0.0M |
| 2024-06-13 | 44.26 | 44.55 | 43.49 | 44.24 | 0.0M |
| 2024-06-12 | 44.81 | 44.81 | 43.35 | 44.26 | 0.0M |
| 2024-06-11 | 43.58 | 45.00 | 43.09 | 44.83 | 0.0M |
| 2024-06-10 | 43.85 | 44.70 | 43.16 | 43.91 | 0.0M |
| 2024-06-07 | 44.59 | 44.59 | 43.65 | 43.84 | 0.0M |
| 2024-06-06 | 42.73 | 45.70 | 42.73 | 44.39 | 0.0M |
| 2024-06-05 | 43.86 | 43.94 | 43.00 | 43.59 | 0.0M |
| 2024-06-04 | 45.65 | 45.65 | 42.65 | 43.01 | 0.0M |
| 2024-06-03 | 44.37 | 46.00 | 44.37 | 44.78 | 0.0M |
| 2024-05-31 | 45.25 | 45.25 | 44.00 | 44.37 | 0.0M |
| 2024-05-30 | 44.16 | 45.70 | 44.16 | 45.03 | 0.0M |
| 2024-05-29 | 45.84 | 45.85 | 44.50 | 44.88 | 0.0M |
| 2024-05-28 | 44.99 | 45.75 | 44.25 | 44.95 | 0.0M |
| 2024-05-27 | 45.94 | 45.94 | 44.79 | 44.80 | 0.0M |
| 2024-05-24 | 44.61 | 45.80 | 44.61 | 45.48 | 0.0M |
| 2024-05-23 | 45.99 | 46.20 | 45.00 | 45.45 | 0.0M |
| 2024-05-22 | 46.79 | 46.79 | 45.40 | 45.44 | 0.0M |
| 2024-05-21 | 46.58 | 46.58 | 45.55 | 45.91 | 0.0M |
| 2024-05-18 | 45.65 | 46.79 | 45.80 | 46.60 | 0.0M |
| 2024-05-17 | 45.34 | 47.24 | 45.34 | 45.62 | 0.0M |
| 2024-05-16 | 46.55 | 47.00 | 46.17 | 46.35 | 0.0M |
| 2024-05-15 | 47.24 | 47.24 | 46.00 | 46.50 | 0.0M |
| 2024-05-14 | 45.31 | 47.00 | 45.30 | 46.30 | 0.0M |
| 2024-05-13 | 47.15 | 47.15 | 45.15 | 45.95 | 0.0M |
| 2024-05-10 | 46.00 | 46.50 | 44.50 | 46.25 | 0.0M |
| 2024-05-09 | 47.00 | 47.99 | 45.00 | 45.17 | 0.0M |
| 2024-05-08 | 47.96 | 47.96 | 46.20 | 46.99 | 0.0M |
| 2024-05-07 | 48.64 | 48.64 | 47.05 | 48.18 | 0.0M |
| 2024-05-06 | 48.83 | 48.83 | 46.40 | 47.59 | 0.0M |
| 2024-05-03 | 48.70 | 48.80 | 47.00 | 47.36 | 0.0M |
| 2024-05-02 | 46.57 | 49.00 | 46.50 | 48.71 | 0.0M |
| 2024-04-30 | 49.00 | 49.19 | 47.76 | 47.85 | 0.0M |
| 2024-04-29 | 50.40 | 50.50 | 47.55 | 49.01 | 0.0M |
| 2024-04-26 | 46.78 | 49.00 | 46.78 | 49.00 | 0.0M |
| 2024-04-25 | 47.55 | 47.80 | 46.50 | 46.67 | 0.0M |
| 2024-04-24 | 47.70 | 47.92 | 46.45 | 46.90 | 0.0M |
| 2024-04-23 | 48.13 | 48.13 | 46.80 | 47.02 | 0.0M |
| 2024-04-22 | 48.99 | 48.99 | 47.10 | 47.68 | 0.0M |
| 2024-04-19 | 48.00 | 48.85 | 46.70 | 48.29 | 0.0M |
| 2024-04-18 | 48.56 | 49.00 | 48.20 | 48.50 | 0.0M |
| 2024-04-16 | 47.21 | 48.58 | 47.05 | 48.57 | 0.0M |
| 2024-04-15 | 49.01 | 49.01 | 46.75 | 48.01 | 0.0M |
| 2024-04-12 | 51.74 | 51.74 | 49.00 | 49.02 | 0.0M |
| 2024-04-10 | 49.50 | 50.34 | 49.00 | 49.98 | 0.0M |
| 2024-04-09 | 49.56 | 52.35 | 49.56 | 49.83 | 0.0M |
| 2024-04-08 | 52.92 | 52.92 | 49.02 | 50.54 | 0.0M |
| 2024-04-05 | 51.99 | 52.39 | 50.00 | 51.03 | 0.0M |
| 2024-04-04 | 51.30 | 53.25 | 49.80 | 51.25 | 0.0M |
| 2024-04-03 | 49.80 | 51.33 | 46.75 | 51.33 | 0.1M |
| 2024-04-02 | 46.00 | 48.89 | 45.85 | 48.89 | 0.0M |
| 2024-04-01 | 46.57 | 46.57 | 46.57 | 46.57 | 0.0M |
| 2024-03-28 | 49.02 | 49.02 | 49.02 | 49.02 | 0.0M |
| 2024-03-27 | 51.59 | 51.59 | 51.59 | 51.59 | 0.0M |
| 2024-03-26 | 54.30 | 54.30 | 54.30 | 54.30 | 0.0M |
| 2024-03-22 | 63.15 | 63.15 | 57.15 | 57.15 | 0.1M |
| 2024-03-21 | 60.15 | 60.15 | 60.15 | 60.15 | 0.0M |
| 2024-03-20 | 57.29 | 57.29 | 57.29 | 57.29 | 0.0M |
| 2024-03-19 | 54.57 | 54.57 | 52.30 | 54.57 | 0.1M |
| 2024-03-18 | 51.98 | 51.98 | 51.98 | 51.98 | 0.0M |
| 2024-03-15 | 49.51 | 49.51 | 49.51 | 49.51 | 0.0M |
| 2024-03-14 | 47.16 | 47.16 | 47.16 | 47.16 | 0.0M |
| 2024-03-13 | 44.92 | 44.92 | 44.92 | 44.92 | 0.0M |
| 2024-03-12 | 41.49 | 42.79 | 40.66 | 42.79 | 0.0M |
| 2024-03-11 | 42.64 | 42.64 | 40.08 | 40.76 | 0.1M |
| 2024-03-07 | 42.27 | 44.00 | 42.11 | 42.18 | 0.0M |
| 2024-03-06 | 44.07 | 46.90 | 43.32 | 44.32 | 0.0M |
| 2024-03-05 | 46.15 | 47.54 | 45.00 | 45.60 | 0.0M |
| 2024-03-04 | 47.57 | 48.50 | 46.40 | 46.78 | 0.0M |
| 2024-03-02 | 46.00 | 48.83 | 45.20 | 47.92 | 0.0M |
| 2024-03-01 | 46.68 | 48.24 | 46.00 | 47.43 | 0.0M |
| 2024-02-29 | 49.00 | 49.00 | 45.77 | 46.49 | 0.0M |
| 2024-02-28 | 49.01 | 49.99 | 48.00 | 48.17 | 0.0M |
| 2024-02-27 | 48.79 | 50.25 | 48.08 | 49.74 | 0.0M |
| 2024-02-26 | 49.10 | 49.30 | 48.30 | 49.01 | 0.0M |
| 2024-02-23 | 49.01 | 50.99 | 49.00 | 49.13 | 0.0M |
| 2024-02-22 | 49.18 | 51.00 | 49.00 | 49.44 | 0.0M |
| 2024-02-21 | 50.50 | 50.97 | 49.30 | 49.61 | 0.0M |
| 2024-02-20 | 49.99 | 50.42 | 49.75 | 49.97 | 0.0M |
| 2024-02-19 | 49.90 | 51.40 | 49.00 | 50.24 | 0.0M |
| 2024-02-16 | 48.62 | 50.00 | 48.62 | 49.90 | 0.0M |
| 2024-02-15 | 50.00 | 50.00 | 48.21 | 49.58 | 0.0M |
| 2024-02-14 | 50.00 | 51.23 | 49.56 | 50.29 | 0.0M |
| 2024-02-13 | 51.40 | 51.40 | 50.00 | 50.09 | 0.0M |
| 2024-02-12 | 51.90 | 53.90 | 50.20 | 50.44 | 0.0M |
| 2024-02-09 | 52.01 | 52.69 | 51.01 | 51.90 | 0.0M |
| 2024-02-08 | 53.22 | 53.69 | 52.06 | 52.75 | 0.0M |
| 2024-02-07 | 50.26 | 54.53 | 50.26 | 53.22 | 0.0M |
| 2024-02-06 | 52.42 | 53.01 | 52.42 | 52.61 | 0.0M |
| 2024-02-05 | 55.57 | 55.57 | 53.30 | 53.36 | 0.0M |
| 2024-02-02 | 54.61 | 54.80 | 53.50 | 54.49 | 0.0M |
| 2024-02-01 | 54.11 | 55.15 | 54.00 | 54.61 | 0.0M |
| 2024-01-31 | 54.98 | 54.98 | 54.10 | 54.59 | 0.0M |
| 2024-01-30 | 55.23 | 55.23 | 54.00 | 55.00 | 0.0M |
| 2024-01-29 | 56.99 | 57.70 | 54.39 | 55.15 | 0.0M |
| 2024-01-25 | 53.71 | 57.56 | 53.71 | 57.25 | 0.1M |
| 2024-01-24 | 56.69 | 56.69 | 53.02 | 54.82 | 0.0M |
| 2024-01-23 | 56.05 | 57.50 | 55.10 | 55.21 | 0.0M |
| 2024-01-20 | 58.00 | 58.00 | 56.00 | 56.38 | 0.0M |
| 2024-01-19 | 56.21 | 58.00 | 56.20 | 56.99 | 0.0M |
| 2024-01-18 | 57.30 | 57.30 | 56.00 | 56.14 | 0.0M |
| 2024-01-17 | 57.50 | 57.70 | 56.55 | 57.35 | 0.0M |
| 2024-01-16 | 57.80 | 57.80 | 57.01 | 57.05 | 0.0M |
| 2024-01-15 | 56.75 | 59.00 | 56.10 | 56.91 | 0.0M |
| 2024-01-12 | 59.00 | 59.00 | 57.30 | 57.35 | 0.0M |
| 2024-01-11 | 57.09 | 60.00 | 57.09 | 58.93 | 0.0M |
| 2024-01-10 | 56.75 | 58.50 | 56.50 | 58.24 | 0.0M |
| 2024-01-09 | 55.55 | 57.99 | 55.55 | 56.96 | 0.0M |
| 2024-01-08 | 58.36 | 58.36 | 56.00 | 56.59 | 0.0M |
| 2024-01-05 | 58.79 | 59.00 | 57.52 | 58.38 | 0.0M |
| 2024-01-04 | 59.16 | 59.16 | 58.00 | 58.76 | 0.0M |
| 2024-01-03 | 56.55 | 58.99 | 56.55 | 58.09 | 0.0M |
| 2024-01-02 | 57.94 | 58.93 | 57.00 | 57.91 | 0.0M |
| 2024-01-01 | 56.75 | 59.50 | 55.05 | 58.03 | 0.0M |