27.80
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 28.50 | 28.80 | 27.30 | 27.80 | 0.1M |
| 2025-09-26 | 28.60 | 29.20 | 28.20 | 28.60 | 0.1M |
| 2025-09-25 | 27.50 | 28.90 | 27.50 | 28.20 | 0.1M |
| 2025-09-24 | 28.40 | 28.80 | 27.80 | 27.80 | 0.0M |
| 2025-09-23 | 28.60 | 29.00 | 28.10 | 28.50 | 0.1M |
| 2025-09-22 | 28.40 | 28.80 | 27.00 | 28.60 | 0.1M |
| 2025-09-19 | 31.70 | 31.90 | 27.50 | 28.30 | 0.4M |
| 2025-09-18 | 28.50 | 32.40 | 28.40 | 31.70 | 0.3M |
| 2025-09-17 | 27.40 | 28.60 | 27.30 | 28.20 | 0.1M |
| 2025-09-16 | 26.60 | 27.70 | 26.40 | 27.20 | 0.1M |
| 2025-09-15 | 27.40 | 27.50 | 26.50 | 26.50 | 0.1M |
| 2025-09-12 | 25.20 | 26.90 | 24.70 | 26.00 | 0.1M |
| 2025-09-11 | 25.50 | 26.20 | 25.30 | 25.30 | 0.1M |
| 2025-09-10 | 26.40 | 26.60 | 25.40 | 25.40 | 0.1M |
| 2025-09-09 | 26.90 | 27.20 | 26.00 | 26.10 | 0.1M |
| 2025-09-08 | 28.50 | 28.50 | 26.50 | 27.20 | 0.1M |
| 2025-09-05 | 28.70 | 29.00 | 28.30 | 28.60 | 0.1M |
| 2025-09-04 | 28.40 | 28.90 | 28.00 | 28.50 | 0.0M |
| 2025-09-03 | 29.10 | 29.60 | 28.30 | 28.50 | 0.1M |
| 2025-09-02 | 29.70 | 29.70 | 28.20 | 28.80 | 0.1M |
| 2025-09-01 | 29.00 | 30.40 | 28.70 | 29.60 | 0.1M |
| 2025-08-29 | 31.00 | 31.10 | 28.30 | 28.40 | 0.2M |
| 2025-08-28 | 29.70 | 31.30 | 29.50 | 31.30 | 0.2M |
| 2025-08-27 | 28.30 | 29.70 | 27.80 | 29.40 | 0.2M |
| 2025-08-26 | 26.20 | 28.70 | 25.70 | 27.80 | 0.2M |
| 2025-08-25 | 26.80 | 27.50 | 26.00 | 26.60 | 0.1M |
| 2025-08-22 | 25.50 | 26.90 | 25.10 | 26.50 | 0.1M |
| 2025-08-21 | 27.20 | 27.90 | 24.80 | 25.60 | 0.2M |
| 2025-08-20 | 27.00 | 28.00 | 26.30 | 27.60 | 0.1M |
| 2025-08-19 | 26.50 | 27.60 | 25.90 | 27.10 | 0.1M |
| 2025-08-18 | 26.90 | 28.00 | 26.20 | 26.70 | 0.3M |
| 2025-08-15 | 28.30 | 29.80 | 27.00 | 27.00 | 0.2M |
| 2025-08-14 | 29.90 | 30.60 | 27.70 | 28.40 | 0.3M |
| 2025-08-13 | 32.20 | 32.20 | 30.00 | 30.00 | 0.2M |
| 2025-08-12 | 32.60 | 33.20 | 30.70 | 32.20 | 0.1M |
| 2025-08-11 | 34.00 | 35.40 | 32.40 | 32.80 | 0.2M |
| 2025-08-08 | 33.20 | 34.20 | 32.00 | 33.30 | 0.1M |
| 2025-08-07 | 34.50 | 35.60 | 33.30 | 33.30 | 0.1M |
| 2025-08-06 | 35.00 | 35.70 | 34.00 | 34.00 | 0.1M |
| 2025-08-05 | 34.40 | 35.30 | 34.00 | 34.60 | 0.1M |
| 2025-08-04 | 36.50 | 36.70 | 34.20 | 34.20 | 0.2M |
| 2025-08-01 | 37.00 | 37.00 | 36.00 | 36.50 | 0.2M |
| 2025-07-31 | 37.30 | 37.90 | 36.20 | 37.00 | 0.1M |
| 2025-07-30 | 36.70 | 38.90 | 36.10 | 36.70 | 0.2M |
| 2025-07-29 | 36.50 | 36.50 | 36.50 | 36.50 | 0.3M |
| 2025-07-28 | 38.30 | 38.80 | 35.80 | 37.50 | 0.4M |
| 2025-07-25 | 35.40 | 38.50 | 35.20 | 38.10 | 0.5M |
| 2025-07-24 | 31.40 | 36.00 | 29.60 | 35.00 | 0.4M |
| 2025-07-23 | 30.00 | 31.70 | 29.80 | 31.00 | 0.2M |
| 2025-07-22 | 28.20 | 30.60 | 28.00 | 29.70 | 0.3M |
| 2025-07-21 | 29.30 | 29.30 | 27.60 | 28.00 | 0.3M |
| 2025-07-18 | 34.80 | 34.80 | 28.70 | 30.00 | 0.5M |
| 2025-07-17 | 29.40 | 35.90 | 29.10 | 35.30 | 0.8M |
| 2025-07-16 | 28.50 | 29.70 | 25.00 | 29.00 | 0.7M |
| 2025-07-15 | 25.90 | 26.60 | 24.20 | 25.70 | 0.2M |
| 2025-07-14 | 28.20 | 28.40 | 25.60 | 25.80 | 0.2M |
| 2025-07-11 | 27.80 | 29.40 | 27.40 | 27.90 | 0.2M |
| 2025-07-10 | 26.50 | 28.50 | 25.80 | 27.50 | 0.2M |
| 2025-07-09 | 28.10 | 28.10 | 26.40 | 26.80 | 0.1M |
| 2025-07-08 | 29.40 | 29.50 | 27.00 | 28.00 | 0.2M |
| 2025-07-07 | 28.70 | 30.00 | 25.10 | 29.30 | 0.4M |
| 2025-07-04 | 28.00 | 29.70 | 27.10 | 28.60 | 0.4M |
| 2025-07-03 | 24.30 | 29.00 | 23.90 | 27.80 | 0.5M |
| 2025-07-02 | 22.60 | 24.50 | 22.60 | 23.80 | 0.2M |
| 2025-07-01 | 20.10 | 23.00 | 20.10 | 22.30 | 0.2M |
| 2025-06-30 | 19.40 | 20.20 | 19.40 | 19.95 | 0.0M |
| 2025-06-27 | 19.75 | 20.10 | 18.95 | 19.40 | 0.1M |
| 2025-06-26 | 19.25 | 20.50 | 19.25 | 19.65 | 0.0M |
| 2025-06-25 | 19.15 | 19.65 | 19.00 | 19.25 | 0.0M |
| 2025-06-24 | 18.70 | 19.70 | 18.70 | 19.00 | 0.1M |
| 2025-06-23 | 18.90 | 18.90 | 17.60 | 18.65 | 0.1M |
| 2025-06-19 | 19.65 | 19.80 | 18.40 | 18.85 | 0.1M |
| 2025-06-18 | 20.50 | 21.40 | 19.80 | 19.95 | 0.1M |
| 2025-06-17 | 19.90 | 21.30 | 19.50 | 20.20 | 0.1M |
| 2025-06-16 | 21.40 | 21.60 | 19.70 | 19.90 | 0.2M |
| 2025-06-13 | 22.60 | 22.60 | 21.40 | 21.60 | 0.1M |
| 2025-06-12 | 22.80 | 23.10 | 21.80 | 22.60 | 0.0M |
| 2025-06-11 | 23.20 | 23.60 | 22.60 | 22.80 | 0.0M |
| 2025-06-10 | 24.90 | 25.00 | 23.00 | 23.30 | 0.1M |
| 2025-06-09 | 25.00 | 26.00 | 24.50 | 24.60 | 0.1M |
| 2025-06-05 | 23.30 | 25.60 | 23.20 | 24.90 | 0.2M |
| 2025-06-04 | 22.00 | 23.80 | 21.10 | 23.20 | 0.1M |
| 2025-06-03 | 20.80 | 22.20 | 20.00 | 21.60 | 0.1M |
| 2025-06-02 | 20.70 | 22.30 | 20.30 | 20.70 | 0.2M |
| 2025-05-30 | 21.90 | 22.60 | 19.65 | 21.00 | 0.1M |
| 2025-05-28 | 21.30 | 23.60 | 21.30 | 22.00 | 0.2M |
| 2025-05-27 | 18.00 | 21.20 | 17.45 | 21.10 | 0.2M |
| 2025-05-26 | 20.00 | 21.30 | 18.20 | 18.55 | 0.1M |
| 2025-05-23 | 22.90 | 24.70 | 19.60 | 20.00 | 0.3M |
| 2025-05-22 | 24.00 | 24.00 | 22.70 | 22.70 | 0.1M |
| 2025-05-21 | 25.20 | 25.60 | 23.30 | 23.80 | 0.1M |
| 2025-05-20 | 26.50 | 27.00 | 25.00 | 25.00 | 0.1M |
| 2025-05-19 | 25.40 | 26.50 | 25.40 | 26.50 | 0.1M |
| 2025-05-16 | 23.90 | 26.20 | 23.90 | 25.20 | 0.2M |
| 2025-05-15 | 26.30 | 27.40 | 23.40 | 23.60 | 0.2M |
| 2025-05-14 | 23.90 | 27.30 | 23.90 | 26.20 | 0.4M |
| 2025-05-13 | 22.30 | 23.80 | 22.30 | 23.70 | 0.1M |
| 2025-05-12 | 20.60 | 23.20 | 20.60 | 22.00 | 0.1M |
| 2025-05-09 | 22.10 | 22.70 | 20.60 | 20.60 | 0.1M |
| 2025-05-08 | 23.70 | 23.90 | 20.90 | 21.90 | 0.2M |
| 2025-05-07 | 21.70 | 24.00 | 20.90 | 23.40 | 0.3M |
| 2025-05-06 | 18.55 | 22.40 | 18.10 | 21.70 | 0.2M |
| 2025-05-05 | 19.50 | 19.50 | 16.70 | 17.95 | 0.1M |
| 2025-05-02 | 18.75 | 20.00 | 18.60 | 19.20 | 0.2M |
| 2025-04-30 | 18.10 | 18.50 | 17.85 | 18.45 | 0.1M |
| 2025-04-29 | 17.00 | 18.15 | 16.60 | 17.55 | 0.0M |
| 2025-04-28 | 17.55 | 18.35 | 16.50 | 16.80 | 0.1M |
| 2025-04-25 | 17.25 | 18.50 | 17.00 | 17.40 | 0.2M |
| 2025-04-24 | 15.85 | 17.45 | 14.25 | 16.50 | 0.1M |
| 2025-04-23 | 13.20 | 16.20 | 12.65 | 16.00 | 0.2M |
| 2025-04-22 | 12.15 | 13.10 | 11.75 | 13.10 | 0.0M |
| 2025-04-17 | 12.50 | 13.20 | 12.15 | 12.45 | 0.0M |
| 2025-04-16 | 13.70 | 14.20 | 11.95 | 12.65 | 0.1M |
| 2025-04-15 | 13.40 | 14.15 | 12.90 | 13.70 | 0.1M |
| 2025-04-14 | 12.60 | 13.75 | 12.60 | 13.45 | 0.0M |
| 2025-04-11 | 12.75 | 13.85 | 11.75 | 12.70 | 0.0M |
| 2025-04-10 | 12.05 | 13.85 | 12.05 | 12.75 | 0.1M |
| 2025-04-09 | 12.15 | 13.50 | 11.60 | 11.70 | 0.1M |
| 2025-04-08 | 10.10 | 12.30 | 10.10 | 12.25 | 0.1M |
| 2025-04-07 | 9.86 | 11.50 | 9.02 | 10.05 | 0.1M |
| 2025-04-04 | 10.80 | 11.00 | 9.60 | 9.86 | 0.0M |
| 2025-04-03 | 10.40 | 11.15 | 10.05 | 10.60 | 0.0M |
| 2025-04-02 | 10.70 | 11.35 | 9.58 | 10.45 | 0.0M |
| 2025-04-01 | 11.20 | 11.75 | 10.70 | 10.70 | 0.0M |
| 2025-03-31 | 11.25 | 11.60 | 10.70 | 11.10 | 0.0M |
| 2025-03-28 | 12.10 | 12.50 | 11.15 | 11.45 | 0.0M |
| 2025-03-27 | 11.10 | 12.75 | 10.60 | 12.10 | 0.1M |
| 2025-03-26 | 10.95 | 11.20 | 10.45 | 11.10 | 0.0M |
| 2025-03-25 | 11.10 | 11.10 | 10.30 | 11.00 | 0.0M |
| 2025-03-24 | 11.90 | 11.90 | 10.80 | 11.10 | 0.0M |
| 2025-03-21 | 10.40 | 12.00 | 10.15 | 11.90 | 0.0M |
| 2025-03-20 | 10.75 | 11.05 | 10.15 | 10.40 | 0.0M |
| 2025-03-19 | 11.15 | 11.15 | 10.35 | 11.00 | 0.0M |
| 2025-03-18 | 11.20 | 11.20 | 10.45 | 11.20 | 0.0M |
| 2025-03-17 | 12.30 | 12.30 | 10.95 | 11.20 | 0.1M |
| 2025-03-14 | 13.80 | 14.00 | 11.10 | 12.30 | 0.1M |
| 2025-03-13 | 14.00 | 14.85 | 13.20 | 13.75 | 0.0M |
| 2025-03-12 | 12.65 | 14.50 | 11.90 | 14.00 | 0.1M |
| 2025-03-11 | 13.95 | 14.10 | 11.30 | 12.70 | 0.1M |
| 2025-03-10 | 13.35 | 14.40 | 13.35 | 13.75 | 0.1M |
| 2025-03-07 | 12.00 | 13.35 | 11.65 | 13.35 | 0.1M |
| 2025-03-06 | 10.40 | 11.70 | 10.00 | 11.65 | 0.0M |
| 2025-03-05 | 10.45 | 10.50 | 8.90 | 10.40 | 0.2M |
| 2025-03-04 | 14.30 | 15.80 | 10.20 | 10.65 | 0.4M |
| 2025-03-03 | 12.05 | 16.00 | 12.05 | 14.20 | 0.8M |
| 2025-02-28 | 10.65 | 12.45 | 10.65 | 11.95 | 0.2M |
| 2025-02-27 | 9.50 | 11.00 | 9.50 | 10.50 | 0.1M |
| 2025-02-26 | 9.00 | 9.40 | 8.68 | 9.40 | 0.0M |
| 2025-02-25 | 8.02 | 9.56 | 8.02 | 9.06 | 0.1M |
| 2025-02-24 | 8.06 | 8.50 | 7.80 | 8.02 | 0.0M |
| 2025-02-21 | 7.78 | 8.50 | 7.78 | 8.08 | 0.0M |
| 2025-02-20 | 8.50 | 8.50 | 7.62 | 8.04 | 0.0M |
| 2025-02-19 | 7.44 | 8.58 | 7.44 | 8.48 | 0.1M |
| 2025-02-18 | 6.90 | 8.00 | 6.90 | 7.42 | 0.1M |
| 2025-02-17 | 6.78 | 6.86 | 6.24 | 6.64 | 0.0M |
| 2025-02-14 | 6.30 | 6.78 | 6.14 | 6.78 | 0.0M |
| 2025-02-13 | 6.42 | 6.52 | 6.24 | 6.52 | 0.0M |
| 2025-02-12 | 6.20 | 6.36 | 6.10 | 6.36 | 0.0M |
| 2025-02-11 | 6.08 | 6.40 | 6.08 | 6.36 | 0.0M |
| 2025-02-10 | 6.04 | 6.34 | 6.04 | 6.08 | 0.0M |
| 2025-02-07 | 6.18 | 6.22 | 6.04 | 6.04 | 0.0M |
| 2025-02-06 | 6.52 | 6.52 | 6.14 | 6.40 | 0.0M |
| 2025-02-05 | 5.82 | 6.56 | 5.80 | 6.56 | 0.0M |
| 2025-02-04 | 6.00 | 6.00 | 5.82 | 5.92 | 0.0M |
| 2025-02-03 | 6.12 | 6.12 | 5.80 | 6.04 | 0.0M |
| 2025-01-31 | 6.02 | 6.66 | 6.02 | 6.12 | 0.0M |
| 2025-01-30 | 6.16 | 6.30 | 6.00 | 6.24 | 0.0M |
| 2025-01-29 | 6.70 | 6.70 | 6.08 | 6.18 | 0.0M |
| 2025-01-28 | 6.56 | 6.78 | 6.32 | 6.32 | 0.0M |
| 2025-01-27 | 6.42 | 6.62 | 6.24 | 6.56 | 0.0M |
| 2025-01-24 | 6.00 | 6.40 | 5.78 | 6.22 | 0.0M |
| 2025-01-23 | 6.00 | 6.04 | 5.88 | 6.04 | 0.0M |
| 2025-01-22 | 5.88 | 6.00 | 5.88 | 6.00 | 0.0M |
| 2025-01-21 | 5.60 | 5.96 | 5.60 | 5.96 | 0.0M |
| 2025-01-20 | 5.70 | 5.72 | 5.58 | 5.64 | 0.0M |
| 2025-01-17 | 5.80 | 5.80 | 5.60 | 5.78 | 0.0M |
| 2025-01-16 | 5.84 | 5.90 | 5.82 | 5.82 | 0.0M |
| 2025-01-15 | 5.96 | 5.98 | 5.82 | 5.98 | 0.0M |
| 2025-01-14 | 5.84 | 6.18 | 5.84 | 5.98 | 0.0M |
| 2025-01-13 | 6.00 | 6.22 | 5.82 | 6.22 | 0.0M |
| 2025-01-10 | 6.20 | 6.20 | 5.88 | 6.00 | 0.0M |
| 2025-01-09 | 5.76 | 6.22 | 5.76 | 6.22 | 0.0M |
| 2025-01-08 | 5.76 | 5.88 | 5.68 | 5.88 | 0.0M |
| 2025-01-07 | 5.76 | 5.88 | 5.76 | 5.88 | 0.0M |
| 2025-01-03 | 5.66 | 5.90 | 5.64 | 5.90 | 0.0M |
| 2025-01-02 | 5.78 | 5.88 | 5.66 | 5.78 | 0.0M |