34.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 34.50 | 35.80 | 34.00 | 34.50 | 0.2M |
| 2025-09-25 | 34.50 | 35.00 | 34.00 | 34.50 | 0.1M |
| 2025-09-24 | 34.50 | 35.00 | 34.00 | 34.50 | 0.1M |
| 2025-09-23 | 32.50 | 34.00 | 33.00 | 33.50 | 0.2M |
| 2025-09-22 | 31.50 | 34.00 | 31.00 | 32.50 | 1.1M |
| 2025-09-19 | 31.50 | 32.00 | 31.16 | 31.50 | 0.1M |
| 2025-09-18 | 31.50 | 34.00 | 31.27 | 31.50 | 0.3M |
| 2025-09-17 | 32.50 | 32.65 | 32.00 | 32.50 | 0.1M |
| 2025-09-16 | 32.50 | 33.00 | 32.00 | 32.20 | 0.1M |
| 2025-09-15 | 33.50 | 34.00 | 32.00 | 33.00 | 0.1M |
| 2025-09-12 | 33.50 | 34.00 | 32.50 | 33.50 | 0.1M |
| 2025-09-11 | 34.00 | 34.00 | 33.00 | 33.50 | 0.3M |
| 2025-09-10 | 33.00 | 34.00 | 32.00 | 33.00 | 0.1M |
| 2025-09-09 | 33.00 | 34.00 | 32.10 | 33.00 | 0.4M |
| 2025-09-08 | 33.50 | 34.00 | 32.00 | 33.00 | 0.3M |
| 2025-09-05 | 34.00 | 35.00 | 33.00 | 33.50 | 0.2M |
| 2025-09-04 | 33.50 | 34.50 | 33.00 | 34.00 | 0.1M |
| 2025-09-03 | 33.50 | 34.00 | 33.00 | 33.50 | 0.2M |
| 2025-09-02 | 33.50 | 34.00 | 33.05 | 33.20 | 0.2M |
| 2025-09-01 | 34.00 | 35.00 | 33.00 | 33.50 | 0.2M |
| 2025-08-29 | 34.50 | 35.00 | 33.33 | 34.00 | 0.3M |
| 2025-08-28 | 34.50 | 35.00 | 34.00 | 34.00 | 0.1M |
| 2025-08-27 | 35.00 | 35.70 | 34.40 | 35.00 | 0.3M |
| 2025-08-26 | 36.50 | 37.00 | 34.27 | 35.00 | 0.2M |
| 2025-08-22 | 36.50 | 37.00 | 36.00 | 36.50 | 0.2M |
| 2025-08-21 | 36.50 | 37.00 | 36.28 | 36.50 | 0.1M |
| 2025-08-20 | 37.00 | 38.00 | 36.00 | 36.50 | 0.2M |
| 2025-08-19 | 37.50 | 39.00 | 37.00 | 38.80 | 0.3M |
| 2025-08-18 | 36.00 | 37.20 | 36.00 | 37.20 | 0.2M |
| 2025-08-15 | 36.00 | 39.60 | 35.80 | 36.00 | 0.0M |
| 2025-08-14 | 36.00 | 39.00 | 35.00 | 39.00 | 0.1M |
| 2025-08-13 | 36.00 | 37.00 | 35.90 | 36.00 | 0.0M |
| 2025-08-12 | 36.00 | 37.00 | 36.38 | 36.00 | 0.1M |
| 2025-08-11 | 35.50 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-08-08 | 35.50 | 36.00 | 34.65 | 35.20 | 0.1M |
| 2025-08-07 | 35.50 | 36.80 | 34.60 | 35.50 | 0.2M |
| 2025-08-06 | 36.00 | 37.00 | 35.20 | 36.80 | 0.2M |
| 2025-08-05 | 36.00 | 37.00 | 35.52 | 36.00 | 0.0M |
| 2025-08-04 | 34.50 | 36.00 | 34.00 | 34.80 | 0.2M |
| 2025-08-01 | 34.50 | 35.80 | 34.45 | 34.50 | 0.1M |
| 2025-07-31 | 34.50 | 35.00 | 34.00 | 35.00 | 0.1M |
| 2025-07-30 | 36.00 | 36.40 | 35.38 | 35.50 | 0.1M |
| 2025-07-29 | 36.00 | 37.00 | 35.80 | 36.50 | 0.2M |
| 2025-07-28 | 36.00 | 37.00 | 35.50 | 36.00 | 0.3M |
| 2025-07-25 | 36.00 | 36.00 | 34.60 | 35.50 | 0.1M |
| 2025-07-24 | 36.50 | 36.95 | 35.00 | 35.00 | 0.1M |
| 2025-07-23 | 38.50 | 39.00 | 36.10 | 36.50 | 0.1M |
| 2025-07-22 | 38.00 | 39.00 | 37.00 | 37.50 | 0.3M |
| 2025-07-21 | 36.00 | 39.40 | 36.00 | 39.40 | 0.3M |
| 2025-07-18 | 35.50 | 36.60 | 35.00 | 36.00 | 0.1M |
| 2025-07-17 | 35.50 | 36.40 | 35.50 | 35.50 | 0.1M |
| 2025-07-16 | 35.50 | 36.80 | 35.00 | 35.50 | 0.1M |
| 2025-07-15 | 35.50 | 35.86 | 35.11 | 35.50 | 0.1M |
| 2025-07-14 | 34.50 | 35.00 | 34.00 | 34.50 | 0.1M |
| 2025-07-11 | 34.50 | 34.60 | 34.02 | 34.50 | 0.2M |
| 2025-07-10 | 34.50 | 34.90 | 34.00 | 34.50 | 0.1M |
| 2025-07-09 | 34.50 | 35.00 | 34.00 | 34.50 | 0.2M |
| 2025-07-08 | 34.00 | 35.00 | 34.00 | 34.50 | 0.2M |
| 2025-07-07 | 33.50 | 35.00 | 33.00 | 34.00 | 0.4M |
| 2025-07-04 | 33.00 | 34.00 | 32.65 | 33.50 | 0.1M |
| 2025-07-03 | 32.50 | 34.00 | 32.38 | 33.00 | 0.1M |
| 2025-07-02 | 32.50 | 33.00 | 32.10 | 32.50 | 0.1M |
| 2025-07-01 | 32.50 | 34.00 | 32.00 | 32.50 | 0.1M |
| 2025-06-30 | 32.50 | 34.00 | 32.20 | 32.50 | 0.7M |
| 2025-06-27 | 33.00 | 34.00 | 32.00 | 33.00 | 0.1M |
| 2025-06-26 | 32.50 | 33.00 | 32.00 | 32.50 | 0.1M |
| 2025-06-25 | 32.50 | 33.00 | 32.00 | 32.50 | 0.3M |
| 2025-06-24 | 33.50 | 33.65 | 32.00 | 33.00 | 0.4M |
| 2025-06-23 | 32.00 | 33.60 | 31.00 | 33.00 | 0.8M |
| 2025-06-20 | 32.50 | 33.00 | 32.00 | 32.50 | 0.7M |
| 2025-06-19 | 32.50 | 33.00 | 32.16 | 32.50 | 0.2M |
| 2025-06-18 | 33.50 | 34.00 | 32.00 | 33.00 | 0.2M |
| 2025-06-17 | 35.00 | 35.00 | 33.76 | 34.50 | 0.2M |
| 2025-06-16 | 35.50 | 36.00 | 34.00 | 35.00 | 0.1M |
| 2025-06-13 | 36.00 | 37.00 | 34.50 | 36.00 | 0.1M |
| 2025-06-12 | 36.00 | 35.84 | 35.00 | 36.00 | 0.1M |
| 2025-06-11 | 35.50 | 37.00 | 34.90 | 36.00 | 0.1M |
| 2025-06-10 | 36.00 | 37.00 | 34.25 | 34.50 | 0.2M |
| 2025-06-09 | 34.00 | 35.00 | 33.00 | 34.00 | 0.1M |
| 2025-06-06 | 33.50 | 34.56 | 33.00 | 34.00 | 0.2M |
| 2025-06-05 | 32.50 | 34.00 | 32.00 | 33.00 | 0.2M |
| 2025-06-04 | 31.00 | 32.00 | 30.45 | 32.00 | 0.9M |
| 2025-06-03 | 31.50 | 31.40 | 30.40 | 31.40 | 0.6M |
| 2025-06-02 | 31.50 | 31.80 | 31.20 | 31.50 | 0.1M |
| 2025-05-30 | 31.50 | 32.00 | 31.00 | 31.80 | 1.1M |
| 2025-05-29 | 32.00 | 33.00 | 31.40 | 31.50 | 0.1M |
| 2025-05-28 | 32.00 | 32.50 | 31.66 | 32.00 | 0.2M |
| 2025-05-27 | 31.50 | 33.00 | 31.00 | 32.00 | 0.2M |
| 2025-05-23 | 31.50 | 32.00 | 31.30 | 31.50 | 0.3M |
| 2025-05-22 | 31.50 | 32.00 | 31.15 | 31.50 | 0.2M |
| 2025-05-21 | 32.00 | 33.00 | 31.15 | 31.50 | 0.4M |
| 2025-05-20 | 31.50 | 32.00 | 31.00 | 31.50 | 2.9M |
| 2025-05-19 | 31.50 | 32.00 | 31.00 | 32.00 | 0.1M |
| 2025-05-16 | 30.50 | 32.00 | 30.10 | 31.00 | 0.2M |
| 2025-05-15 | 32.50 | 32.18 | 31.00 | 31.40 | 0.2M |
| 2025-05-14 | 32.50 | 33.00 | 32.00 | 32.50 | 0.1M |
| 2025-05-13 | 31.50 | 32.00 | 31.35 | 31.50 | 0.1M |
| 2025-05-12 | 30.50 | 32.00 | 30.00 | 31.50 | 0.6M |
| 2025-05-09 | 30.50 | 30.65 | 30.30 | 30.50 | 0.1M |
| 2025-05-08 | 31.50 | 32.00 | 30.60 | 30.50 | 0.4M |
| 2025-05-07 | 31.50 | 32.00 | 31.10 | 31.50 | 0.2M |
| 2025-05-06 | 32.50 | 32.10 | 31.01 | 31.50 | 0.3M |
| 2025-05-02 | 32.50 | 33.00 | 32.00 | 32.50 | 0.2M |
| 2025-05-01 | 32.50 | 33.00 | 32.11 | 32.50 | 0.3M |
| 2025-04-30 | 31.50 | 33.00 | 31.60 | 32.60 | 0.3M |
| 2025-04-29 | 33.00 | 34.00 | 32.00 | 33.40 | 0.1M |
| 2025-04-28 | 31.50 | 34.40 | 31.92 | 34.40 | 0.2M |
| 2025-04-25 | 33.50 | 34.00 | 33.52 | 33.50 | 0.1M |
| 2025-04-24 | 33.50 | 34.00 | 33.00 | 33.50 | 0.1M |
| 2025-04-23 | 35.50 | 35.20 | 34.00 | 35.00 | 0.1M |
| 2025-04-22 | 34.00 | 36.00 | 33.15 | 35.00 | 0.3M |
| 2025-04-17 | 34.50 | 36.00 | 34.25 | 36.00 | 0.5M |
| 2025-04-16 | 34.50 | 35.00 | 34.03 | 35.00 | 0.3M |
| 2025-04-15 | 35.00 | 36.00 | 34.00 | 36.00 | 0.3M |
| 2025-04-14 | 32.50 | 34.00 | 32.78 | 33.50 | 0.5M |
| 2025-04-11 | 32.50 | 33.00 | 31.70 | 32.50 | 0.9M |
| 2025-04-10 | 32.50 | 33.39 | 32.00 | 32.50 | 0.6M |
| 2025-04-09 | 30.50 | 32.60 | 30.00 | 30.50 | 0.5M |
| 2025-04-08 | 33.50 | 34.00 | 31.40 | 33.60 | 0.3M |
| 2025-04-07 | 32.50 | 33.00 | 29.15 | 33.00 | 1.0M |
| 2025-04-04 | 34.50 | 34.80 | 32.00 | 34.00 | 0.9M |
| 2025-04-03 | 37.00 | 37.00 | 34.63 | 35.00 | 0.8M |
| 2025-04-02 | 39.50 | 39.00 | 37.95 | 38.00 | 0.2M |
| 2025-04-01 | 38.50 | 40.00 | 38.95 | 39.50 | 0.2M |
| 2025-03-31 | 41.00 | 41.00 | 37.40 | 38.50 | 0.5M |
| 2025-03-28 | 41.50 | 42.00 | 41.00 | 41.50 | 0.1M |
| 2025-03-27 | 41.50 | 41.60 | 41.10 | 41.60 | 0.1M |
| 2025-03-26 | 41.50 | 42.00 | 40.00 | 41.50 | 0.9M |
| 2025-03-25 | 44.50 | 45.00 | 41.00 | 42.00 | 0.4M |
| 2025-03-24 | 46.00 | 47.00 | 42.22 | 44.50 | 0.7M |
| 2025-03-21 | 48.00 | 49.00 | 47.30 | 48.00 | 0.0M |
| 2025-03-20 | 48.50 | 49.00 | 48.00 | 48.50 | 0.0M |
| 2025-03-19 | 46.00 | 48.88 | 45.00 | 48.50 | 0.3M |
| 2025-03-18 | 45.50 | 47.00 | 45.50 | 46.00 | 0.1M |
| 2025-03-17 | 45.00 | 46.00 | 45.10 | 45.50 | 0.1M |
| 2025-03-14 | 45.00 | 46.00 | 44.55 | 45.00 | 0.0M |
| 2025-03-13 | 45.00 | 46.00 | 44.00 | 45.00 | 0.0M |
| 2025-03-12 | 42.50 | 45.20 | 42.20 | 44.50 | 0.2M |
| 2025-03-11 | 42.50 | 43.00 | 42.73 | 42.50 | 0.0M |
| 2025-03-10 | 45.50 | 47.00 | 45.00 | 46.00 | 0.1M |
| 2025-03-07 | 43.50 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-03-06 | 44.00 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-03-05 | 44.50 | 44.88 | 43.00 | 43.50 | 0.1M |
| 2025-03-04 | 45.50 | 46.00 | 44.00 | 44.50 | 0.0M |
| 2025-03-03 | 45.00 | 46.00 | 44.75 | 45.50 | 0.2M |
| 2025-02-28 | 44.50 | 44.95 | 44.15 | 44.50 | 0.1M |
| 2025-02-27 | 44.50 | 45.00 | 44.10 | 44.50 | 0.4M |
| 2025-02-26 | 43.50 | 45.00 | 42.33 | 44.50 | 0.1M |
| 2025-02-25 | 41.50 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-02-24 | 41.50 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-02-21 | 41.00 | 42.00 | 41.00 | 41.50 | 0.1M |
| 2025-02-20 | 41.00 | 42.00 | 40.38 | 41.00 | 0.0M |
| 2025-02-19 | 41.00 | 42.00 | 40.31 | 41.00 | 0.1M |
| 2025-02-18 | 40.00 | 41.00 | 39.40 | 40.00 | 0.0M |
| 2025-02-17 | 40.00 | 41.00 | 39.00 | 40.00 | 0.0M |
| 2025-02-14 | 40.00 | 41.00 | 39.00 | 40.00 | 0.0M |
| 2025-02-13 | 40.00 | 41.00 | 40.00 | 40.00 | 0.1M |
| 2025-02-12 | 40.00 | 40.40 | 39.00 | 40.00 | 0.0M |
| 2025-02-11 | 40.50 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-02-10 | 40.50 | 40.75 | 40.20 | 41.00 | 0.0M |
| 2025-02-07 | 40.00 | 41.80 | 39.20 | 40.50 | 0.1M |
| 2025-02-06 | 39.50 | 40.00 | 39.00 | 39.50 | 0.0M |
| 2025-02-05 | 38.50 | 39.00 | 38.00 | 39.50 | 0.1M |
| 2025-02-04 | 38.50 | 39.00 | 38.00 | 38.60 | 0.0M |
| 2025-02-03 | 38.50 | 39.00 | 38.00 | 38.60 | 0.1M |
| 2025-01-31 | 38.50 | 39.00 | 38.00 | 38.50 | 0.0M |
| 2025-01-30 | 39.00 | 39.00 | 38.00 | 38.50 | 0.2M |
| 2025-01-29 | 38.50 | 39.65 | 38.27 | 39.00 | 0.1M |
| 2025-01-28 | 39.00 | 40.00 | 38.10 | 38.50 | 0.1M |
| 2025-01-27 | 39.00 | 40.80 | 38.21 | 40.80 | 0.2M |
| 2025-01-24 | 39.00 | 40.00 | 38.50 | 39.00 | 0.1M |
| 2025-01-23 | 38.00 | 39.00 | 38.00 | 38.50 | 0.2M |
| 2025-01-22 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2025-01-21 | 37.00 | 38.80 | 36.00 | 37.00 | 0.1M |
| 2025-01-20 | 37.00 | 38.00 | 36.75 | 37.00 | 0.0M |
| 2025-01-17 | 37.00 | 37.45 | 36.31 | 37.00 | 0.0M |
| 2025-01-16 | 36.50 | 37.80 | 36.00 | 36.20 | 0.1M |
| 2025-01-15 | 36.50 | 37.00 | 36.15 | 36.50 | 0.0M |
| 2025-01-14 | 37.00 | 37.80 | 35.38 | 36.50 | 0.1M |
| 2025-01-13 | 38.00 | 39.00 | 37.00 | 39.00 | 0.0M |
| 2025-01-10 | 38.00 | 38.40 | 37.00 | 38.00 | 0.0M |
| 2025-01-09 | 38.00 | 39.00 | 37.00 | 38.00 | 0.0M |
| 2025-01-08 | 38.00 | 39.00 | 37.00 | 38.00 | 0.0M |
| 2025-01-07 | 38.00 | 39.00 | 37.51 | 38.00 | 0.2M |
| 2025-01-06 | 38.00 | 39.80 | 37.00 | 38.00 | 0.0M |
| 2025-01-03 | 37.50 | 38.90 | 37.88 | 38.00 | 0.1M |
| 2025-01-02 | 37.00 | 38.00 | 36.96 | 37.50 | 0.1M |