41.74
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.50 | 15.50 | 14.98 | 15.12 | 4.1M |
| 2024-12-30 | 15.80 | 16.06 | 15.46 | 15.50 | 4.0M |
| 2024-12-27 | 15.72 | 16.12 | 15.52 | 15.64 | 5.6M |
| 2024-12-24 | 15.46 | 15.68 | 15.24 | 15.46 | 1.8M |
| 2024-12-23 | 15.78 | 15.98 | 15.32 | 15.44 | 2.9M |
| 2024-12-20 | 15.20 | 16.22 | 15.16 | 15.54 | 8.8M |
| 2024-12-19 | 15.18 | 15.46 | 15.02 | 15.18 | 2.7M |
| 2024-12-18 | 14.86 | 15.56 | 14.86 | 15.24 | 2.3M |
| 2024-12-17 | 14.90 | 15.16 | 14.68 | 14.84 | 2.3M |
| 2024-12-16 | 15.30 | 15.48 | 14.80 | 14.90 | 2.0M |
| 2024-12-13 | 15.88 | 15.88 | 15.20 | 15.24 | 2.5M |
| 2024-12-12 | 15.66 | 16.16 | 15.56 | 15.94 | 3.3M |
| 2024-12-11 | 15.60 | 16.26 | 15.60 | 15.78 | 4.2M |
| 2024-12-10 | 16.54 | 16.86 | 15.54 | 15.58 | 6.5M |
| 2024-12-09 | 15.58 | 15.94 | 15.08 | 15.92 | 4.2M |
| 2024-12-06 | 14.76 | 15.54 | 14.66 | 15.30 | 4.2M |
| 2024-12-05 | 14.82 | 15.10 | 14.72 | 14.82 | 2.3M |
| 2024-12-04 | 15.32 | 16.20 | 14.72 | 14.74 | 11.3M |
| 2024-12-03 | 15.46 | 15.46 | 14.94 | 14.96 | 3.0M |
| 2024-12-02 | 15.46 | 15.48 | 15.04 | 15.34 | 3.5M |
| 2024-11-29 | 15.08 | 15.70 | 14.78 | 15.28 | 6.1M |
| 2024-11-28 | 15.06 | 15.36 | 14.74 | 14.82 | 3.8M |
| 2024-11-27 | 14.00 | 15.40 | 13.74 | 15.08 | 6.4M |
| 2024-11-26 | 14.12 | 14.34 | 13.90 | 13.96 | 2.7M |
| 2024-11-25 | 14.28 | 14.28 | 13.76 | 13.94 | 2.9M |
| 2024-11-22 | 14.90 | 15.22 | 14.08 | 14.08 | 5.2M |
| 2024-11-21 | 15.28 | 15.28 | 14.70 | 14.72 | 3.1M |
| 2024-11-20 | 14.86 | 15.06 | 14.60 | 15.00 | 2.4M |
| 2024-11-19 | 14.62 | 14.98 | 14.30 | 14.82 | 4.2M |
| 2024-11-18 | 14.92 | 15.14 | 14.50 | 14.62 | 3.6M |
| 2024-11-15 | 15.14 | 15.34 | 14.80 | 14.92 | 4.3M |
| 2024-11-14 | 15.66 | 15.74 | 15.02 | 15.14 | 4.4M |
| 2024-11-13 | 15.86 | 15.92 | 15.16 | 15.56 | 7.4M |
| 2024-11-12 | 17.44 | 17.50 | 15.84 | 15.90 | 9.1M |
| 2024-11-11 | 16.78 | 17.84 | 16.70 | 17.26 | 12.3M |
| 2024-11-08 | 17.50 | 18.06 | 16.78 | 16.78 | 9.7M |
| 2024-11-07 | 16.42 | 17.32 | 16.30 | 17.20 | 9.0M |
| 2024-11-06 | 16.90 | 17.12 | 16.26 | 16.52 | 6.5M |
| 2024-11-05 | 15.64 | 16.84 | 15.62 | 16.66 | 9.9M |
| 2024-11-04 | 15.52 | 15.80 | 15.52 | 15.78 | 3.0M |
| 2024-11-01 | 16.86 | 16.86 | 15.30 | 15.52 | 9.6M |
| 2024-10-31 | 16.36 | 16.96 | 16.16 | 16.58 | 6.0M |
| 2024-10-30 | 16.52 | 16.84 | 16.00 | 16.34 | 6.6M |
| 2024-10-29 | 17.12 | 17.46 | 16.58 | 16.68 | 8.2M |
| 2024-10-28 | 16.90 | 17.06 | 16.58 | 16.98 | 6.0M |
| 2024-10-25 | 16.50 | 16.98 | 16.28 | 16.66 | 7.2M |
| 2024-10-24 | 16.90 | 17.16 | 16.38 | 16.40 | 5.6M |
| 2024-10-23 | 16.90 | 17.24 | 16.44 | 16.86 | 10.4M |
| 2024-10-22 | 17.22 | 17.22 | 16.36 | 16.74 | 13.5M |
| 2024-10-21 | 17.32 | 18.88 | 16.60 | 17.14 | 50.3M |
| 2024-10-18 | 15.44 | 18.14 | 15.40 | 17.80 | 35.4M |
| 2024-10-17 | 15.86 | 16.48 | 15.30 | 15.36 | 7.9M |
| 2024-10-16 | 15.50 | 16.36 | 15.30 | 15.56 | 8.0M |
| 2024-10-15 | 16.78 | 17.54 | 15.74 | 15.86 | 15.9M |
| 2024-10-14 | 16.60 | 16.68 | 14.62 | 16.50 | 24.7M |
| 2024-10-10 | 18.10 | 18.20 | 15.80 | 16.84 | 23.6M |
| 2024-10-09 | 18.00 | 19.54 | 16.66 | 17.26 | 49.5M |
| 2024-10-08 | 25.60 | 25.60 | 16.78 | 17.86 | 68.0M |
| 2024-10-07 | 21.00 | 24.70 | 20.95 | 24.60 | 32.6M |
| 2024-10-04 | 16.14 | 20.80 | 15.82 | 20.40 | 21.9M |
| 2024-10-03 | 16.60 | 16.76 | 15.20 | 16.14 | 6.4M |
| 2024-10-02 | 14.70 | 16.40 | 14.70 | 16.34 | 7.8M |
| 2024-09-30 | 12.52 | 14.20 | 12.48 | 14.14 | 21.5M |
| 2024-09-27 | 11.38 | 12.26 | 11.10 | 11.90 | 12.6M |
| 2024-09-26 | 10.10 | 11.02 | 10.10 | 11.00 | 6.0M |
| 2024-09-25 | 10.20 | 10.68 | 10.04 | 10.10 | 3.8M |
| 2024-09-24 | 9.40 | 10.06 | 9.37 | 10.04 | 4.0M |
| 2024-09-23 | 9.50 | 9.66 | 9.27 | 9.30 | 3.3M |
| 2024-09-20 | 9.58 | 9.67 | 9.39 | 9.46 | 2.6M |
| 2024-09-19 | 9.43 | 9.71 | 9.34 | 9.56 | 2.1M |
| 2024-09-17 | 9.28 | 9.44 | 9.26 | 9.40 | 0.2M |
| 2024-09-16 | 9.41 | 9.46 | 9.20 | 9.41 | 0.2M |
| 2024-09-13 | 9.70 | 9.79 | 9.34 | 9.40 | 3.6M |
| 2024-09-12 | 9.78 | 9.93 | 9.59 | 9.64 | 1.9M |
| 2024-09-11 | 9.72 | 9.77 | 9.48 | 9.67 | 1.5M |
| 2024-09-10 | 10.18 | 10.18 | 9.39 | 9.72 | 7.7M |
| 2024-09-09 | 10.40 | 10.40 | 9.96 | 10.16 | 2.0M |
| 2024-09-05 | 10.62 | 10.62 | 10.36 | 10.40 | 0.9M |
| 2024-09-04 | 10.58 | 10.66 | 10.46 | 10.52 | 1.0M |
| 2024-09-03 | 10.62 | 10.88 | 10.62 | 10.80 | 0.9M |
| 2024-09-02 | 10.96 | 10.96 | 10.60 | 10.78 | 1.5M |
| 2024-08-30 | 10.58 | 11.08 | 10.50 | 10.92 | 2.6M |
| 2024-08-29 | 10.06 | 10.74 | 9.96 | 10.60 | 2.6M |
| 2024-08-28 | 10.34 | 10.46 | 10.08 | 10.28 | 1.4M |
| 2024-08-27 | 10.38 | 10.54 | 10.20 | 10.32 | 1.9M |
| 2024-08-26 | 10.56 | 10.70 | 10.36 | 10.58 | 1.4M |
| 2024-08-23 | 10.36 | 10.48 | 10.34 | 10.42 | 0.8M |
| 2024-08-22 | 10.52 | 10.58 | 10.22 | 10.48 | 1.1M |
| 2024-08-21 | 10.60 | 10.78 | 10.38 | 10.54 | 1.2M |
| 2024-08-20 | 11.10 | 11.10 | 10.60 | 10.68 | 2.1M |
| 2024-08-19 | 11.04 | 11.26 | 10.94 | 10.98 | 2.0M |
| 2024-08-16 | 11.26 | 11.32 | 11.08 | 11.10 | 1.5M |
| 2024-08-15 | 11.14 | 11.40 | 11.12 | 11.24 | 1.0M |
| 2024-08-14 | 11.34 | 11.38 | 11.14 | 11.24 | 0.9M |
| 2024-08-13 | 11.18 | 11.30 | 11.06 | 11.28 | 1.5M |
| 2024-08-12 | 10.92 | 11.16 | 10.88 | 11.06 | 0.8M |
| 2024-08-09 | 11.30 | 11.38 | 10.96 | 11.02 | 1.5M |
| 2024-08-08 | 11.02 | 11.28 | 10.76 | 11.00 | 2.0M |
| 2024-08-07 | 11.28 | 11.32 | 11.02 | 11.10 | 1.8M |
| 2024-08-06 | 11.08 | 11.34 | 10.90 | 11.08 | 2.9M |
| 2024-08-05 | 11.20 | 11.52 | 10.90 | 11.02 | 2.5M |
| 2024-08-02 | 11.66 | 11.82 | 11.32 | 11.38 | 2.6M |
| 2024-08-01 | 12.00 | 12.10 | 11.80 | 11.82 | 2.0M |
| 2024-07-31 | 11.46 | 11.98 | 11.40 | 11.92 | 3.3M |
| 2024-07-30 | 11.32 | 11.56 | 11.08 | 11.40 | 2.6M |
| 2024-07-29 | 11.40 | 11.86 | 11.26 | 11.32 | 2.9M |
| 2024-07-26 | 11.48 | 11.72 | 11.18 | 11.42 | 3.3M |
| 2024-07-25 | 11.78 | 11.90 | 11.24 | 11.38 | 6.4M |
| 2024-07-24 | 12.08 | 12.34 | 11.74 | 11.82 | 2.7M |
| 2024-07-23 | 12.64 | 12.76 | 12.08 | 12.12 | 3.9M |
| 2024-07-22 | 12.72 | 13.02 | 12.60 | 12.72 | 3.6M |
| 2024-07-19 | 12.30 | 12.74 | 12.10 | 12.66 | 4.7M |
| 2024-07-18 | 12.12 | 12.42 | 12.02 | 12.24 | 2.3M |
| 2024-07-17 | 12.88 | 13.00 | 12.16 | 12.24 | 5.1M |
| 2024-07-16 | 12.50 | 13.02 | 12.30 | 12.86 | 5.8M |
| 2024-07-15 | 12.52 | 12.72 | 12.28 | 12.50 | 2.3M |
| 2024-07-12 | 12.64 | 12.74 | 12.34 | 12.52 | 3.3M |
| 2024-07-11 | 12.78 | 13.16 | 12.64 | 12.64 | 4.7M |
| 2024-07-10 | 12.78 | 12.84 | 12.54 | 12.62 | 2.9M |
| 2024-07-09 | 12.10 | 12.70 | 11.94 | 12.68 | 6.2M |
| 2024-07-08 | 11.98 | 12.48 | 11.90 | 11.92 | 4.4M |
| 2024-07-05 | 11.72 | 12.04 | 11.70 | 11.96 | 2.4M |
| 2024-07-04 | 12.18 | 12.18 | 11.74 | 11.80 | 2.3M |
| 2024-07-03 | 11.80 | 12.32 | 11.80 | 12.04 | 3.0M |
| 2024-07-02 | 12.16 | 12.24 | 11.78 | 11.92 | 3.8M |
| 2024-06-28 | 11.70 | 12.54 | 11.66 | 12.16 | 4.7M |
| 2024-06-27 | 12.16 | 12.18 | 11.76 | 11.78 | 3.4M |
| 2024-06-26 | 12.00 | 12.46 | 11.88 | 12.26 | 3.7M |
| 2024-06-25 | 12.10 | 12.28 | 11.64 | 12.00 | 5.7M |
| 2024-06-24 | 12.78 | 13.12 | 12.08 | 12.26 | 5.1M |
| 2024-06-21 | 13.20 | 13.20 | 12.72 | 12.90 | 5.5M |
| 2024-06-20 | 13.26 | 13.88 | 13.16 | 13.32 | 8.4M |
| 2024-06-19 | 13.48 | 13.58 | 12.94 | 13.20 | 5.4M |
| 2024-06-18 | 13.58 | 13.74 | 13.10 | 13.26 | 4.6M |
| 2024-06-17 | 13.16 | 13.74 | 13.08 | 13.50 | 6.4M |
| 2024-06-14 | 12.92 | 13.30 | 12.66 | 13.16 | 6.1M |
| 2024-06-13 | 12.70 | 13.30 | 12.70 | 12.92 | 9.1M |
| 2024-06-12 | 12.64 | 12.76 | 12.24 | 12.72 | 6.7M |
| 2024-06-11 | 12.68 | 13.08 | 12.52 | 12.76 | 9.5M |
| 2024-06-07 | 12.60 | 12.86 | 12.40 | 12.62 | 4.5M |
| 2024-06-06 | 12.78 | 13.10 | 12.62 | 12.72 | 7.0M |
| 2024-06-05 | 12.14 | 13.06 | 12.14 | 12.50 | 7.1M |
| 2024-06-04 | 12.18 | 12.36 | 12.04 | 12.36 | 2.9M |
| 2024-06-03 | 12.08 | 12.56 | 12.02 | 12.26 | 4.6M |
| 2024-05-31 | 12.14 | 12.32 | 11.86 | 11.90 | 4.3M |
| 2024-05-30 | 11.54 | 12.30 | 11.46 | 12.06 | 7.4M |
| 2024-05-29 | 12.00 | 12.06 | 11.58 | 11.60 | 3.4M |
| 2024-05-28 | 11.88 | 12.46 | 11.70 | 12.00 | 9.9M |
| 2024-05-27 | 11.08 | 11.72 | 10.74 | 11.62 | 4.7M |
| 2024-05-24 | 11.18 | 11.40 | 10.86 | 10.98 | 3.3M |
| 2024-05-23 | 11.50 | 11.54 | 11.12 | 11.20 | 3.2M |
| 2024-05-22 | 11.60 | 11.76 | 11.26 | 11.62 | 5.0M |
| 2024-05-21 | 12.58 | 12.58 | 11.50 | 11.54 | 7.6M |
| 2024-05-20 | 12.14 | 12.54 | 12.04 | 12.42 | 3.7M |
| 2024-05-17 | 11.96 | 12.28 | 11.88 | 12.14 | 4.2M |
| 2024-05-16 | 11.68 | 12.24 | 11.60 | 11.90 | 5.1M |
| 2024-05-14 | 11.66 | 12.12 | 11.58 | 11.62 | 3.2M |
| 2024-05-13 | 11.68 | 11.78 | 11.38 | 11.66 | 3.8M |
| 2024-05-10 | 11.78 | 11.92 | 11.56 | 11.80 | 5.0M |
| 2024-05-09 | 11.12 | 11.76 | 11.10 | 11.62 | 5.2M |
| 2024-05-08 | 11.32 | 11.62 | 11.00 | 11.12 | 5.1M |
| 2024-05-07 | 11.16 | 11.44 | 11.00 | 11.26 | 3.8M |
| 2024-05-06 | 11.16 | 11.60 | 10.92 | 11.10 | 8.4M |
| 2024-05-03 | 10.96 | 11.24 | 10.84 | 11.18 | 1.5M |
| 2024-05-02 | 10.80 | 11.00 | 10.34 | 10.86 | 2.4M |
| 2024-04-30 | 10.96 | 11.14 | 10.62 | 10.86 | 6.2M |
| 2024-04-29 | 10.40 | 10.84 | 10.40 | 10.54 | 5.9M |
| 2024-04-26 | 10.16 | 10.50 | 10.04 | 10.40 | 5.1M |
| 2024-04-25 | 10.00 | 10.42 | 9.88 | 10.02 | 4.0M |
| 2024-04-24 | 9.60 | 10.26 | 9.46 | 9.97 | 7.4M |
| 2024-04-23 | 9.81 | 9.81 | 9.35 | 9.49 | 3.9M |
| 2024-04-22 | 9.57 | 9.84 | 9.28 | 9.67 | 3.3M |
| 2024-04-19 | 9.85 | 9.85 | 9.39 | 9.60 | 3.5M |
| 2024-04-18 | 10.10 | 10.10 | 9.63 | 9.85 | 2.7M |
| 2024-04-17 | 9.35 | 10.18 | 9.35 | 10.10 | 5.5M |
| 2024-04-16 | 9.63 | 9.65 | 9.25 | 9.35 | 3.5M |
| 2024-04-15 | 9.65 | 9.98 | 9.52 | 9.72 | 4.6M |
| 2024-04-12 | 10.04 | 10.06 | 9.62 | 9.65 | 4.7M |
| 2024-04-11 | 10.18 | 10.32 | 9.97 | 10.00 | 3.1M |
| 2024-04-10 | 10.32 | 10.46 | 10.14 | 10.24 | 2.3M |
| 2024-04-09 | 10.12 | 10.42 | 10.12 | 10.36 | 2.7M |
| 2024-04-08 | 10.00 | 10.16 | 9.98 | 10.04 | 1.7M |
| 2024-04-05 | 10.24 | 10.38 | 9.80 | 9.89 | 1.3M |
| 2024-04-03 | 10.54 | 10.56 | 10.00 | 10.28 | 3.5M |
| 2024-04-02 | 10.66 | 10.70 | 10.28 | 10.38 | 2.9M |
| 2024-03-28 | 10.30 | 10.88 | 10.22 | 10.58 | 3.8M |
| 2024-03-27 | 10.82 | 10.90 | 10.16 | 10.28 | 4.8M |
| 2024-03-26 | 11.08 | 11.22 | 10.76 | 10.80 | 3.5M |
| 2024-03-25 | 11.80 | 11.88 | 10.90 | 11.08 | 7.8M |
| 2024-03-22 | 12.50 | 12.52 | 11.76 | 11.86 | 3.7M |
| 2024-03-21 | 12.58 | 12.76 | 12.16 | 12.40 | 2.5M |
| 2024-03-20 | 12.64 | 12.72 | 12.24 | 12.32 | 3.0M |
| 2024-03-19 | 13.22 | 13.22 | 12.54 | 12.62 | 3.8M |
| 2024-03-18 | 12.96 | 13.26 | 12.66 | 13.08 | 4.2M |
| 2024-03-15 | 12.88 | 12.96 | 12.42 | 12.96 | 3.7M |
| 2024-03-14 | 13.34 | 13.34 | 12.72 | 12.84 | 2.4M |
| 2024-03-13 | 13.40 | 13.92 | 13.20 | 13.24 | 4.8M |
| 2024-03-12 | 13.58 | 13.92 | 13.14 | 13.30 | 4.3M |
| 2024-03-11 | 12.92 | 13.56 | 12.54 | 13.54 | 5.7M |
| 2024-03-08 | 12.22 | 13.30 | 12.10 | 12.96 | 9.1M |
| 2024-03-07 | 12.68 | 13.08 | 11.90 | 12.06 | 6.2M |
| 2024-03-06 | 12.76 | 12.90 | 12.36 | 12.66 | 6.1M |
| 2024-03-05 | 13.36 | 13.36 | 12.60 | 12.72 | 5.1M |
| 2024-03-04 | 13.90 | 14.08 | 13.30 | 13.44 | 6.8M |
| 2024-03-01 | 14.02 | 14.40 | 13.68 | 13.90 | 11.8M |
| 2024-02-29 | 12.86 | 14.24 | 12.58 | 13.86 | 21.2M |
| 2024-02-28 | 13.38 | 13.50 | 12.16 | 12.56 | 12.0M |
| 2024-02-27 | 10.74 | 13.48 | 10.70 | 13.32 | 13.8M |
| 2024-02-26 | 11.14 | 11.22 | 10.48 | 10.82 | 5.4M |
| 2024-02-23 | 11.20 | 11.42 | 10.96 | 11.26 | 2.2M |
| 2024-02-22 | 11.18 | 11.34 | 10.90 | 11.18 | 2.3M |
| 2024-02-21 | 10.62 | 11.22 | 10.40 | 11.02 | 2.6M |
| 2024-02-20 | 10.50 | 10.74 | 10.24 | 10.60 | 1.8M |
| 2024-02-19 | 10.70 | 11.04 | 10.56 | 10.64 | 2.5M |
| 2024-02-16 | 10.00 | 11.10 | 10.00 | 11.06 | 1.0M |
| 2024-02-15 | 10.08 | 10.32 | 9.55 | 10.22 | 0.8M |
| 2024-02-14 | 10.08 | 10.08 | 9.40 | 9.81 | 1.2M |
| 2024-02-09 | 10.26 | 10.30 | 9.82 | 10.08 | 0.5M |
| 2024-02-08 | 9.69 | 10.70 | 9.69 | 10.50 | 4.7M |
| 2024-02-07 | 9.64 | 10.06 | 9.47 | 9.69 | 4.2M |
| 2024-02-06 | 9.30 | 9.87 | 9.12 | 9.64 | 4.0M |
| 2024-02-05 | 9.19 | 9.35 | 8.70 | 9.23 | 3.9M |
| 2024-02-02 | 9.77 | 9.86 | 9.09 | 9.29 | 2.7M |
| 2024-02-01 | 9.39 | 9.94 | 9.22 | 9.65 | 4.0M |
| 2024-01-31 | 9.90 | 10.08 | 9.26 | 9.33 | 6.2M |
| 2024-01-30 | 10.14 | 10.24 | 9.84 | 10.04 | 2.1M |
| 2024-01-29 | 10.64 | 10.90 | 9.99 | 10.10 | 3.8M |
| 2024-01-26 | 11.00 | 11.12 | 10.50 | 10.64 | 1.9M |
| 2024-01-25 | 10.84 | 11.14 | 10.50 | 11.10 | 2.5M |
| 2024-01-24 | 10.84 | 10.88 | 10.24 | 10.86 | 3.6M |
| 2024-01-23 | 10.50 | 10.92 | 10.44 | 10.76 | 5.7M |
| 2024-01-22 | 10.92 | 10.92 | 10.26 | 10.46 | 4.4M |
| 2024-01-19 | 11.62 | 11.74 | 11.14 | 11.14 | 2.1M |
| 2024-01-18 | 12.24 | 12.24 | 10.98 | 11.64 | 4.4M |
| 2024-01-17 | 12.30 | 12.30 | 11.42 | 11.46 | 2.2M |
| 2024-01-16 | 12.32 | 12.34 | 11.80 | 12.12 | 1.7M |
| 2024-01-15 | 12.04 | 12.44 | 11.84 | 12.32 | 1.0M |
| 2024-01-12 | 12.28 | 12.50 | 12.02 | 12.14 | 1.7M |
| 2024-01-11 | 11.94 | 12.46 | 11.94 | 12.16 | 1.9M |
| 2024-01-10 | 11.80 | 12.10 | 11.56 | 11.94 | 2.0M |
| 2024-01-09 | 12.08 | 12.38 | 11.72 | 11.80 | 2.2M |
| 2024-01-08 | 12.86 | 12.86 | 11.98 | 12.08 | 3.5M |
| 2024-01-05 | 13.08 | 13.16 | 12.74 | 12.80 | 2.0M |
| 2024-01-04 | 13.78 | 13.78 | 13.12 | 13.12 | 1.4M |
| 2024-01-03 | 13.60 | 13.90 | 13.40 | 13.60 | 1.9M |
| 2024-01-02 | 14.30 | 14.38 | 13.54 | 13.58 | 2.8M |