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 |
2025-09-30 |
24.71 |
24.97 |
24.68 |
24.97 |
0.0M |
2025-09-29 |
25.00 |
25.39 |
24.65 |
24.70 |
0.0M |
2025-09-26 |
25.09 |
25.09 |
24.66 |
24.84 |
0.0M |
2025-09-25 |
24.82 |
24.82 |
24.41 |
24.51 |
0.0M |
2025-09-24 |
25.09 |
25.09 |
24.37 |
24.48 |
0.0M |
2025-09-23 |
25.70 |
25.70 |
25.25 |
25.27 |
0.0M |
2025-09-22 |
25.46 |
25.46 |
25.09 |
25.33 |
0.0M |
2025-09-19 |
25.72 |
25.72 |
25.06 |
25.20 |
0.0M |
2025-09-18 |
25.49 |
25.49 |
24.94 |
25.11 |
0.0M |
2025-09-17 |
25.86 |
25.86 |
25.20 |
25.28 |
0.0M |
2025-09-16 |
25.61 |
25.61 |
25.32 |
25.38 |
0.0M |
2025-09-15 |
25.24 |
25.26 |
24.96 |
25.18 |
0.0M |
2025-09-12 |
25.82 |
25.82 |
25.16 |
25.28 |
0.0M |
2025-09-11 |
25.57 |
25.57 |
24.99 |
25.21 |
0.0M |
2025-09-10 |
25.55 |
25.55 |
25.04 |
25.10 |
0.0M |
2025-09-09 |
25.99 |
25.99 |
25.46 |
25.55 |
0.0M |
2025-09-08 |
26.14 |
26.14 |
25.48 |
25.80 |
0.0M |
2025-09-05 |
25.99 |
25.99 |
25.44 |
25.48 |
0.0M |
2025-09-04 |
25.63 |
25.63 |
25.01 |
25.33 |
0.0M |
2025-09-03 |
25.89 |
25.89 |
25.20 |
25.31 |
0.0M |
2025-09-02 |
25.45 |
25.70 |
25.04 |
25.18 |
0.0M |
2025-08-29 |
26.17 |
26.17 |
25.62 |
25.70 |
0.0M |
2025-08-28 |
26.52 |
26.52 |
25.92 |
25.92 |
0.0M |
2025-08-27 |
25.50 |
25.71 |
25.38 |
25.70 |
0.0M |
2025-08-26 |
26.09 |
26.09 |
25.66 |
25.72 |
0.0M |
2025-08-25 |
25.99 |
25.99 |
25.53 |
25.53 |
0.0M |
2025-08-22 |
25.24 |
25.98 |
25.24 |
25.98 |
0.0M |
2025-08-21 |
25.44 |
25.44 |
24.82 |
24.86 |
0.0M |
2025-08-20 |
25.49 |
25.49 |
25.06 |
25.14 |
0.0M |
2025-08-19 |
25.59 |
25.59 |
24.95 |
24.95 |
0.0M |
2025-08-18 |
24.94 |
24.94 |
24.46 |
24.56 |
0.0M |
2025-08-15 |
25.02 |
25.02 |
24.67 |
24.69 |
0.0M |
2025-08-14 |
25.13 |
25.13 |
24.56 |
24.79 |
0.0M |
2025-08-13 |
25.09 |
25.09 |
24.71 |
24.77 |
0.0M |
2025-08-12 |
24.45 |
24.86 |
24.38 |
24.86 |
0.0M |
2025-08-11 |
24.76 |
24.76 |
24.14 |
24.24 |
0.0M |
2025-08-08 |
24.99 |
24.99 |
24.45 |
24.59 |
0.0M |
2025-08-07 |
24.54 |
24.58 |
24.37 |
24.52 |
0.0M |
2025-08-06 |
24.26 |
24.26 |
23.72 |
23.89 |
0.0M |
2025-08-05 |
24.22 |
24.22 |
23.62 |
23.74 |
0.0M |
2025-08-04 |
23.78 |
23.78 |
23.11 |
23.25 |
0.0M |
2025-08-01 |
23.62 |
23.62 |
23.01 |
23.03 |
0.0M |
2025-07-31 |
23.79 |
23.79 |
23.30 |
23.39 |
0.0M |
2025-07-30 |
24.25 |
24.25 |
23.31 |
23.36 |
0.0M |
2025-07-29 |
24.64 |
24.67 |
24.16 |
24.34 |
0.0M |
2025-07-28 |
24.65 |
24.74 |
24.32 |
24.49 |
0.0M |
2025-07-25 |
25.28 |
25.28 |
24.65 |
25.11 |
0.0M |
2025-07-24 |
25.53 |
25.53 |
24.86 |
24.86 |
0.0M |
2025-07-23 |
25.43 |
25.43 |
24.84 |
25.24 |
0.0M |
2025-07-22 |
24.67 |
24.67 |
24.15 |
24.43 |
0.0M |
2025-07-21 |
24.84 |
24.84 |
24.42 |
24.49 |
0.0M |
2025-07-18 |
24.34 |
24.59 |
23.91 |
24.08 |
0.0M |
2025-07-17 |
23.84 |
23.84 |
23.20 |
23.25 |
0.0M |
2025-07-16 |
23.29 |
23.29 |
22.83 |
23.17 |
0.0M |
2025-07-15 |
23.59 |
23.59 |
22.96 |
23.05 |
0.0M |
2025-07-14 |
23.76 |
23.76 |
23.12 |
23.23 |
0.0M |
2025-07-11 |
24.05 |
24.05 |
23.39 |
23.40 |
0.0M |
2025-07-10 |
24.00 |
24.00 |
23.57 |
23.84 |
0.0M |
2025-07-09 |
23.32 |
23.33 |
23.14 |
23.33 |
0.0M |
2025-07-08 |
23.04 |
23.04 |
22.59 |
22.95 |
0.0M |
2025-07-07 |
22.60 |
23.16 |
22.54 |
22.59 |
0.0M |
2025-07-03 |
23.65 |
23.65 |
22.80 |
22.80 |
0.0M |
2025-07-02 |
23.50 |
23.50 |
23.00 |
23.10 |
0.0M |
2025-07-01 |
23.09 |
23.09 |
22.66 |
22.89 |
0.0M |
2025-06-30 |
23.00 |
23.39 |
22.78 |
23.17 |
0.0M |
2025-06-27 |
23.11 |
23.41 |
22.92 |
23.29 |
0.0M |
2025-06-26 |
23.06 |
23.06 |
22.60 |
22.80 |
0.0M |
2025-06-25 |
22.89 |
22.89 |
21.97 |
22.45 |
0.0M |
2025-06-24 |
22.69 |
22.69 |
22.11 |
22.31 |
0.0M |
2025-06-23 |
21.74 |
21.78 |
21.37 |
21.78 |
0.0M |
2025-06-20 |
22.34 |
22.34 |
21.53 |
21.63 |
0.0M |
2025-06-18 |
22.28 |
22.28 |
21.75 |
21.77 |
0.0M |
2025-06-17 |
22.69 |
22.69 |
21.92 |
21.92 |
0.0M |
2025-06-16 |
22.63 |
22.63 |
22.02 |
22.02 |
0.0M |
2025-06-13 |
22.19 |
22.19 |
21.69 |
21.90 |
0.0M |
2025-06-12 |
22.79 |
22.79 |
22.35 |
22.35 |
0.0M |
2025-06-11 |
22.89 |
22.89 |
22.12 |
22.12 |
0.0M |
2025-06-10 |
22.82 |
22.82 |
22.26 |
22.33 |
0.0M |
2025-06-09 |
22.62 |
22.62 |
22.05 |
22.23 |
0.0M |
2025-06-06 |
22.78 |
22.78 |
22.23 |
22.23 |
0.0M |
2025-06-05 |
22.41 |
22.69 |
22.35 |
22.39 |
0.0M |
2025-06-04 |
22.44 |
22.44 |
22.03 |
22.27 |
0.0M |
2025-06-03 |
22.08 |
22.08 |
21.48 |
21.76 |
0.0M |
2025-06-02 |
22.57 |
22.57 |
21.94 |
22.15 |
0.0M |
2025-05-30 |
22.58 |
22.58 |
21.94 |
22.49 |
0.0M |
2025-05-29 |
22.09 |
22.09 |
21.63 |
21.99 |
0.0M |
2025-05-28 |
22.09 |
22.09 |
21.75 |
21.99 |
0.0M |
2025-05-27 |
22.24 |
22.24 |
21.47 |
21.79 |
0.0M |
2025-05-23 |
21.18 |
21.60 |
21.17 |
21.60 |
0.0M |
2025-05-22 |
21.99 |
21.99 |
21.31 |
21.65 |
0.0M |
2025-05-21 |
22.47 |
22.47 |
21.75 |
21.76 |
0.0M |
2025-05-20 |
21.82 |
22.09 |
21.70 |
22.09 |
0.0M |
2025-05-19 |
21.05 |
21.52 |
21.05 |
21.52 |
0.0M |
2025-05-16 |
21.11 |
21.18 |
20.92 |
21.18 |
0.0M |
2025-05-15 |
21.52 |
21.54 |
21.20 |
21.51 |
0.0M |
2025-05-14 |
21.61 |
21.70 |
21.19 |
21.42 |
0.0M |
2025-05-13 |
21.69 |
21.73 |
21.39 |
21.73 |
0.0M |
2025-05-12 |
21.61 |
21.61 |
21.15 |
21.48 |
0.0M |
2025-05-09 |
21.00 |
21.00 |
20.25 |
20.33 |
0.0M |
2025-05-08 |
20.92 |
20.92 |
19.91 |
20.05 |
0.0M |
2025-05-07 |
20.65 |
20.65 |
19.91 |
20.00 |
0.0M |
2025-05-06 |
19.66 |
19.88 |
19.64 |
19.70 |
0.0M |
2025-05-05 |
20.44 |
20.44 |
19.75 |
19.75 |
0.0M |
2025-05-02 |
20.23 |
20.38 |
19.78 |
19.96 |
0.0M |
2025-05-01 |
20.49 |
20.49 |
19.41 |
19.58 |
0.0M |
2025-04-30 |
19.65 |
19.65 |
19.20 |
19.61 |
0.0M |
2025-04-29 |
19.46 |
19.73 |
19.21 |
19.50 |
0.0M |
2025-04-28 |
19.68 |
20.56 |
19.44 |
19.50 |
0.0M |
2025-04-25 |
19.08 |
19.28 |
19.08 |
19.23 |
0.0M |
2025-04-24 |
18.93 |
19.39 |
18.89 |
18.96 |
0.0M |
2025-04-23 |
19.03 |
19.04 |
18.47 |
18.57 |
0.1M |
2025-04-22 |
18.04 |
18.46 |
18.04 |
18.23 |
0.1M |
2025-04-21 |
18.57 |
18.57 |
17.49 |
17.49 |
0.1M |
2025-04-17 |
18.54 |
19.31 |
17.93 |
17.93 |
0.0M |
2025-04-16 |
17.85 |
18.13 |
17.61 |
17.75 |
0.0M |
2025-04-15 |
18.72 |
18.72 |
17.92 |
18.08 |
0.1M |
2025-04-14 |
18.14 |
18.61 |
18.01 |
18.02 |
0.1M |
2025-04-11 |
17.28 |
17.98 |
17.25 |
17.93 |
0.1M |
2025-04-10 |
17.96 |
17.96 |
17.12 |
17.47 |
0.1M |
2025-04-09 |
16.06 |
18.38 |
16.06 |
18.38 |
0.2M |
2025-04-08 |
17.15 |
17.19 |
15.86 |
15.87 |
0.1M |
2025-04-07 |
16.19 |
17.18 |
16.19 |
16.60 |
0.1M |
2025-04-04 |
17.55 |
17.72 |
16.88 |
17.06 |
0.0M |
2025-04-03 |
18.99 |
18.99 |
18.36 |
18.43 |
0.0M |
2025-04-02 |
19.62 |
20.48 |
19.62 |
20.48 |
0.0M |
2025-04-01 |
20.12 |
20.70 |
19.96 |
20.24 |
0.0M |
2025-03-31 |
20.19 |
20.41 |
20.01 |
20.21 |
0.0M |
2025-03-28 |
21.00 |
21.48 |
20.67 |
20.77 |
0.0M |
2025-03-27 |
21.42 |
21.42 |
21.04 |
21.23 |
0.0M |
2025-03-26 |
22.04 |
22.04 |
21.34 |
21.42 |
0.0M |
2025-03-25 |
22.03 |
22.03 |
21.80 |
21.82 |
0.0M |
2025-03-24 |
22.03 |
22.03 |
21.65 |
21.78 |
0.0M |
2025-03-21 |
21.78 |
21.83 |
21.51 |
21.83 |
0.0M |
2025-03-20 |
21.78 |
22.23 |
21.78 |
22.07 |
0.0M |
2025-03-19 |
22.25 |
22.55 |
22.11 |
22.38 |
0.0M |
2025-03-18 |
23.09 |
23.20 |
22.99 |
23.16 |
0.0M |
2025-03-17 |
22.86 |
23.08 |
22.86 |
23.03 |
0.0M |
2025-03-14 |
22.78 |
23.25 |
22.78 |
22.89 |
0.0M |
2025-03-13 |
22.25 |
22.61 |
22.18 |
22.21 |
0.0M |
2025-03-12 |
22.76 |
22.92 |
22.63 |
22.85 |
0.1M |
2025-03-11 |
23.45 |
23.50 |
22.60 |
23.50 |
0.0M |
2025-03-10 |
23.21 |
23.49 |
23.06 |
23.34 |
0.0M |
2025-03-07 |
23.47 |
23.92 |
23.19 |
23.90 |
0.0M |
2025-03-06 |
23.94 |
24.01 |
23.38 |
23.54 |
0.0M |
2025-03-05 |
22.54 |
23.12 |
22.54 |
23.06 |
0.0M |
2025-03-04 |
21.25 |
21.94 |
20.95 |
21.94 |
0.0M |
2025-03-03 |
22.38 |
22.38 |
21.89 |
21.99 |
0.0M |
2025-02-28 |
21.56 |
21.75 |
21.37 |
21.51 |
0.0M |
2025-02-27 |
21.46 |
21.59 |
21.34 |
21.34 |
0.0M |
2025-02-26 |
22.08 |
22.20 |
21.92 |
22.05 |
0.0M |
2025-02-25 |
21.97 |
22.16 |
21.93 |
22.16 |
0.0M |
2025-02-24 |
21.68 |
21.88 |
21.68 |
21.88 |
0.0M |
2025-02-21 |
21.84 |
21.91 |
21.72 |
21.73 |
0.0M |
2025-02-20 |
21.80 |
21.91 |
21.77 |
21.91 |
0.0M |
2025-02-19 |
21.56 |
21.56 |
21.41 |
21.48 |
0.0M |
2025-02-18 |
22.18 |
22.22 |
22.13 |
22.18 |
0.0M |
2025-02-14 |
21.87 |
21.87 |
21.57 |
21.68 |
0.0M |
2025-02-13 |
21.11 |
21.65 |
21.11 |
21.60 |
0.0M |
2025-02-12 |
20.73 |
20.95 |
20.72 |
20.73 |
0.0M |
2025-02-11 |
20.40 |
20.49 |
20.20 |
20.29 |
0.0M |
2025-02-10 |
20.01 |
20.44 |
20.01 |
20.44 |
0.1M |
2025-02-07 |
20.13 |
20.17 |
19.87 |
19.91 |
0.0M |
2025-02-06 |
20.31 |
20.63 |
20.26 |
20.29 |
0.0M |
2025-02-05 |
19.63 |
19.75 |
19.63 |
19.69 |
0.0M |
2025-02-04 |
19.65 |
19.93 |
19.65 |
19.90 |
0.0M |
2025-02-03 |
19.24 |
19.65 |
19.20 |
19.59 |
0.0M |
2025-01-31 |
20.38 |
20.52 |
20.23 |
20.27 |
0.0M |
2025-01-30 |
20.72 |
20.86 |
20.60 |
20.86 |
0.0M |
2025-01-29 |
20.57 |
20.65 |
20.50 |
20.65 |
0.0M |
2025-01-28 |
20.43 |
20.44 |
20.24 |
20.43 |
0.0M |
2025-01-27 |
20.50 |
20.62 |
20.50 |
20.55 |
0.0M |
2025-01-24 |
20.71 |
20.72 |
20.57 |
20.72 |
0.0M |
2025-01-23 |
20.20 |
20.35 |
20.20 |
20.35 |
0.0M |
2025-01-22 |
19.88 |
20.09 |
19.83 |
19.92 |
0.0M |
2025-01-21 |
20.07 |
20.33 |
20.07 |
20.30 |
0.0M |
2025-01-17 |
19.53 |
19.66 |
19.41 |
19.56 |
0.0M |
2025-01-16 |
19.26 |
19.33 |
19.15 |
19.33 |
0.0M |
2025-01-15 |
19.40 |
19.52 |
19.36 |
19.36 |
0.0M |
2025-01-14 |
18.83 |
18.88 |
18.76 |
18.85 |
0.0M |
2025-01-13 |
18.62 |
18.70 |
18.57 |
18.68 |
0.0M |
2025-01-10 |
18.83 |
19.18 |
18.83 |
18.98 |
0.0M |
2025-01-08 |
18.98 |
19.16 |
18.98 |
19.14 |
0.0M |
2025-01-07 |
19.88 |
19.88 |
19.15 |
19.24 |
0.0M |
2025-01-06 |
18.93 |
19.17 |
18.93 |
19.02 |
0.0M |
2025-01-03 |
18.66 |
18.74 |
18.54 |
18.67 |
0.0M |
2025-01-02 |
18.90 |
18.90 |
18.71 |
18.78 |
0.0M |