33.00
最后更新: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2025-09-23 | 32.00 | 33.00 | 28.00 | 33.00 | 0.4M |
| 2025-09-22 | 31.00 | 28.30 | 27.10 | 32.00 | 0.0M |
| 2025-09-19 | 33.00 | 30.22 | 26.00 | 31.00 | 1.4M |
| 2025-09-18 | 33.00 | 32.50 | 30.00 | 32.50 | 0.3M |
| 2025-09-17 | 30.00 | 31.00 | 29.10 | 30.10 | 0.2M |
| 2025-09-16 | 30.00 | 33.00 | 29.00 | 30.00 | 0.1M |
| 2025-09-15 | 32.00 | 33.00 | 28.00 | 30.00 | 0.3M |
| 2025-09-12 | 32.00 | 31.02 | 31.00 | 32.00 | 0.3M |
| 2025-09-11 | 29.50 | 31.00 | 28.00 | 30.90 | 0.6M |
| 2025-09-10 | 32.00 | 33.00 | 28.00 | 29.50 | 0.7M |
| 2025-09-09 | 32.00 | 33.00 | 32.00 | 32.00 | 0.0M |
| 2025-09-08 | 31.50 | 32.50 | 30.00 | 31.50 | 0.3M |
| 2025-09-05 | 33.00 | 33.00 | 30.00 | 30.00 | 2.2M |
| 2025-09-04 | 34.00 | 34.40 | 32.00 | 32.00 | 0.3M |
| 2025-09-03 | 35.00 | 35.40 | 32.00 | 34.00 | 0.2M |
| 2025-09-02 | 35.00 | 35.20 | 34.00 | 35.00 | 0.2M |
| 2025-09-01 | 37.00 | 36.25 | 34.00 | 35.00 | 0.9M |
| 2025-08-29 | 38.00 | 37.77 | 34.27 | 36.50 | 0.8M |
| 2025-08-28 | 40.00 | 39.75 | 37.00 | 37.50 | 0.4M |
| 2025-08-27 | 40.25 | 40.00 | 39.40 | 39.40 | 0.4M |
| 2025-08-26 | 40.50 | 42.00 | 39.10 | 40.00 | 0.2M |
| 2025-08-22 | 40.50 | 40.00 | 39.00 | 40.50 | 0.1M |
| 2025-08-21 | 40.50 | 41.75 | 40.00 | 40.10 | 0.4M |
| 2025-08-20 | 40.50 | 42.00 | 40.00 | 40.50 | 1.1M |
| 2025-08-19 | 40.50 | 40.37 | 39.00 | 40.00 | 0.4M |
| 2025-08-18 | 43.00 | 43.89 | 40.37 | 40.50 | 2.5M |
| 2025-08-15 | 41.00 | 43.40 | 39.20 | 42.10 | 1.0M |
| 2025-08-14 | 38.00 | 42.00 | 36.36 | 42.00 | 0.5M |
| 2025-08-13 | 36.00 | 40.00 | 34.00 | 38.00 | 0.5M |
| 2025-08-12 | 35.50 | 36.50 | 34.88 | 35.00 | 0.4M |
| 2025-08-11 | 38.50 | 39.00 | 34.00 | 35.00 | 0.3M |
| 2025-08-08 | 39.00 | 40.00 | 38.00 | 38.50 | 0.5M |
| 2025-08-07 | 39.00 | 40.00 | 36.01 | 40.00 | 0.8M |
| 2025-08-06 | 48.00 | 49.00 | 39.00 | 39.00 | 0.3M |
| 2025-08-05 | 48.00 | 49.00 | 47.00 | 48.00 | 1.5M |
| 2025-08-04 | 48.50 | 49.00 | 43.23 | 48.00 | 1.2M |
| 2025-08-01 | 48.50 | 50.00 | 47.00 | 48.00 | 2.0M |
| 2025-07-31 | 48.50 | 50.00 | 48.00 | 49.00 | 1.2M |
| 2025-07-30 | 48.50 | 49.00 | 47.00 | 48.50 | 0.6M |
| 2025-07-29 | 48.50 | 50.00 | 47.00 | 48.50 | 1.0M |
| 2025-07-28 | 47.00 | 49.50 | 46.00 | 48.00 | 1.6M |
| 2025-07-25 | 51.00 | 50.65 | 45.00 | 47.00 | 1.4M |
| 2025-07-24 | 53.50 | 53.99 | 50.00 | 51.00 | 1.2M |
| 2025-07-23 | 52.50 | 54.00 | 52.00 | 53.00 | 1.1M |
| 2025-07-22 | 59.00 | 61.00 | 50.00 | 53.00 | 2.3M |
| 2025-07-21 | 67.00 | 68.80 | 65.00 | 68.40 | 0.0M |
| 2025-07-18 | 67.00 | 69.00 | 65.00 | 67.00 | 0.0M |
| 2025-07-17 | 67.50 | 69.00 | 65.00 | 67.00 | 0.0M |
| 2025-07-16 | 68.00 | 70.00 | 67.00 | 68.80 | 0.1M |
| 2025-07-15 | 65.50 | 69.75 | 65.00 | 68.50 | 0.1M |
| 2025-07-14 | 66.00 | 67.00 | 65.60 | 66.00 | 0.0M |
| 2025-07-11 | 66.00 | 66.50 | 66.00 | 66.00 | 0.0M |
| 2025-07-10 | 66.00 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2025-07-09 | 66.00 | 66.40 | 66.00 | 66.00 | 0.0M |
| 2025-07-08 | 66.00 | 66.76 | 65.95 | 66.00 | 0.0M |
| 2025-07-07 | 66.00 | 67.00 | 65.93 | 67.00 | 0.0M |
| 2025-07-04 | 66.50 | 67.00 | 65.60 | 66.00 | 0.0M |
| 2025-07-03 | 67.00 | 68.00 | 65.00 | 67.00 | 0.0M |
| 2025-07-02 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-07-01 | 67.00 | 69.00 | 65.52 | 67.00 | 0.0M |
| 2025-06-30 | 68.00 | 70.00 | 67.15 | 68.50 | 0.1M |
| 2025-06-27 | 69.00 | 69.98 | 67.55 | 68.00 | 0.0M |
| 2025-06-26 | 68.00 | 69.00 | 67.79 | 68.40 | 0.1M |
| 2025-06-25 | 68.00 | 68.88 | 67.00 | 68.00 | 0.0M |
| 2025-06-24 | 68.00 | 69.00 | 67.55 | 68.00 | 0.0M |
| 2025-06-23 | 67.00 | 69.00 | 67.83 | 68.00 | 0.1M |
| 2025-06-20 | 68.50 | 70.00 | 65.00 | 67.00 | 0.1M |
| 2025-06-19 | 68.00 | 70.00 | 66.00 | 66.00 | 0.2M |
| 2025-06-18 | 66.50 | 70.00 | 66.23 | 69.00 | 0.1M |
| 2025-06-17 | 66.50 | 68.80 | 65.55 | 66.50 | 0.1M |
| 2025-06-16 | 64.50 | 68.00 | 65.00 | 67.50 | 0.2M |
| 2025-06-13 | 62.00 | 65.00 | 61.00 | 64.00 | 0.1M |
| 2025-06-12 | 67.50 | 68.00 | 63.00 | 65.00 | 0.3M |
| 2025-06-11 | 64.50 | 66.90 | 60.88 | 65.80 | 0.8M |
| 2025-06-10 | 60.50 | 65.00 | 60.75 | 64.00 | 0.3M |
| 2025-06-09 | 60.00 | 61.00 | 58.00 | 60.50 | 0.8M |
| 2025-06-06 | 59.50 | 62.00 | 58.00 | 60.00 | 0.1M |
| 2025-06-05 | 61.50 | 62.00 | 61.00 | 61.20 | 0.2M |
| 2025-06-04 | 61.50 | 62.00 | 61.00 | 61.40 | 0.1M |
| 2025-06-03 | 61.00 | 62.00 | 60.75 | 61.00 | 0.0M |
| 2025-06-02 | 61.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2025-05-30 | 63.00 | 63.00 | 60.25 | 61.00 | 0.1M |
| 2025-05-29 | 63.00 | 64.00 | 62.00 | 62.00 | 0.0M |
| 2025-05-28 | 63.00 | 63.45 | 63.45 | 63.00 | 0.0M |
| 2025-05-27 | 63.00 | 64.00 | 61.00 | 63.80 | 0.0M |
| 2025-05-23 | 65.00 | 67.00 | 61.10 | 62.40 | 0.4M |
| 2025-05-22 | 65.50 | 67.00 | 63.00 | 65.00 | 0.0M |
| 2025-05-21 | 66.50 | 68.00 | 65.32 | 67.00 | 0.1M |
| 2025-05-20 | 64.50 | 67.00 | 65.00 | 67.00 | 0.2M |
| 2025-05-19 | 63.50 | 65.20 | 64.10 | 65.20 | 0.1M |
| 2025-05-16 | 63.50 | 66.00 | 63.73 | 63.50 | 0.0M |
| 2025-05-15 | 63.00 | 66.00 | 63.50 | 66.00 | 0.0M |
| 2025-05-14 | 62.50 | 64.20 | 63.11 | 64.20 | 0.0M |
| 2025-05-13 | 62.50 | 64.00 | 61.00 | 64.00 | 0.1M |
| 2025-05-12 | 62.50 | 64.00 | 62.35 | 64.00 | 0.0M |
| 2025-05-09 | 61.00 | 64.00 | 61.37 | 64.00 | 0.1M |
| 2025-05-08 | 61.00 | 62.00 | 60.50 | 61.00 | 0.2M |
| 2025-05-07 | 58.50 | 61.98 | 57.00 | 61.00 | 0.1M |
| 2025-05-06 | 57.50 | 58.00 | 57.06 | 58.00 | 1.2M |
| 2025-05-02 | 57.50 | 58.00 | 57.33 | 57.80 | 1.0M |
| 2025-05-01 | 57.00 | 57.50 | 56.50 | 57.00 | 0.1M |
| 2025-04-30 | 57.50 | 59.00 | 56.00 | 57.50 | 0.1M |
| 2025-04-29 | 57.50 | 59.00 | 56.75 | 57.60 | 0.5M |
| 2025-04-28 | 57.50 | 59.00 | 56.37 | 57.50 | 0.1M |
| 2025-04-25 | 59.00 | 59.10 | 56.12 | 57.60 | 0.8M |
| 2025-04-24 | 60.50 | 61.00 | 58.00 | 58.80 | 0.4M |
| 2025-04-23 | 61.00 | 65.00 | 60.00 | 60.00 | 0.8M |
| 2025-04-22 | 51.00 | 61.00 | 50.00 | 61.00 | 0.2M |
| 2025-04-17 | 51.00 | 50.25 | 50.25 | 51.00 | 0.0M |
| 2025-04-16 | 50.50 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2025-04-15 | 52.00 | 53.00 | 49.67 | 52.20 | 0.1M |
| 2025-04-14 | 52.00 | 53.00 | 51.00 | 52.80 | 0.1M |
| 2025-04-11 | 53.50 | 54.00 | 51.13 | 52.80 | 0.2M |
| 2025-04-10 | 52.00 | 54.00 | 52.86 | 54.00 | 0.2M |
| 2025-04-09 | 52.00 | 53.00 | 52.89 | 53.00 | 0.0M |
| 2025-04-08 | 50.50 | 53.00 | 50.75 | 52.00 | 0.1M |
| 2025-04-07 | 52.50 | 53.30 | 47.01 | 49.60 | 3.3M |
| 2025-04-04 | 56.00 | 56.48 | 53.00 | 53.00 | 0.1M |
| 2025-04-03 | 56.00 | 55.80 | 55.00 | 55.00 | 0.1M |
| 2025-04-02 | 56.00 | 58.20 | 55.00 | 55.00 | 0.1M |
| 2025-04-01 | 55.50 | 56.88 | 55.01 | 56.00 | 0.1M |
| 2025-03-31 | 57.50 | 58.00 | 55.01 | 56.00 | 0.3M |
| 2025-03-28 | 57.50 | 58.00 | 57.20 | 57.20 | 0.5M |
| 2025-03-27 | 57.50 | 57.89 | 57.00 | 57.50 | 0.1M |
| 2025-03-26 | 58.00 | 59.00 | 57.05 | 57.20 | 0.3M |
| 2025-03-25 | 58.50 | 59.00 | 57.05 | 58.00 | 0.3M |
| 2025-03-24 | 59.00 | 59.00 | 58.00 | 58.00 | 0.3M |
| 2025-03-21 | 59.00 | 60.00 | 58.00 | 59.00 | 0.4M |
| 2025-03-20 | 59.00 | 59.00 | 58.00 | 59.00 | 0.0M |
| 2025-03-19 | 59.00 | 60.00 | 58.58 | 59.00 | 0.0M |
| 2025-03-18 | 58.50 | 59.47 | 58.00 | 59.40 | 0.3M |
| 2025-03-17 | 58.50 | 59.00 | 58.00 | 59.00 | 0.2M |
| 2025-03-14 | 58.50 | 59.00 | 58.00 | 58.60 | 0.0M |
| 2025-03-13 | 58.50 | 59.00 | 57.00 | 59.00 | 0.0M |
| 2025-03-12 | 58.50 | 59.00 | 58.07 | 58.50 | 0.0M |
| 2025-03-11 | 59.00 | 60.00 | 58.00 | 58.80 | 0.1M |
| 2025-03-10 | 60.00 | 60.00 | 59.00 | 59.00 | 0.0M |
| 2025-03-07 | 60.00 | 60.00 | 59.00 | 59.80 | 0.8M |
| 2025-03-06 | 60.50 | 62.20 | 59.57 | 62.20 | 0.3M |
| 2025-03-05 | 60.50 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-03-04 | 60.50 | 61.00 | 60.00 | 60.80 | 0.3M |
| 2025-03-03 | 61.50 | 62.00 | 60.00 | 60.80 | 0.2M |
| 2025-02-28 | 62.50 | 62.40 | 61.37 | 61.50 | 0.2M |
| 2025-02-27 | 62.50 | 63.00 | 61.14 | 62.50 | 0.3M |
| 2025-02-26 | 64.00 | 64.07 | 62.01 | 62.50 | 0.4M |
| 2025-02-25 | 64.50 | 64.30 | 63.37 | 64.00 | 0.1M |
| 2025-02-24 | 64.00 | 66.00 | 63.00 | 64.00 | 0.1M |
| 2025-02-21 | 64.00 | 65.00 | 64.00 | 64.00 | 0.1M |
| 2025-02-20 | 63.50 | 65.00 | 61.80 | 64.20 | 0.4M |
| 2025-02-19 | 64.00 | 65.00 | 63.00 | 63.00 | 0.1M |
| 2025-02-18 | 64.50 | 64.75 | 63.10 | 64.50 | 0.0M |
| 2025-02-17 | 65.80 | 66.00 | 63.10 | 64.20 | 0.1M |
| 2025-02-14 | 65.80 | 65.80 | 65.37 | 65.80 | 0.0M |
| 2025-02-13 | 66.00 | 66.40 | 65.37 | 65.80 | 0.0M |
| 2025-02-12 | 66.00 | 66.67 | 65.86 | 66.00 | 0.0M |
| 2025-02-11 | 66.50 | 67.00 | 66.00 | 66.00 | 0.5M |
| 2025-02-10 | 66.50 | 67.00 | 66.00 | 66.50 | 0.4M |
| 2025-02-07 | 66.00 | 67.00 | 65.00 | 66.60 | 0.4M |
| 2025-02-06 | 65.00 | 66.00 | 64.00 | 66.00 | 0.2M |
| 2025-02-05 | 65.20 | 66.00 | 64.51 | 65.60 | 0.0M |
| 2025-02-04 | 65.00 | 65.00 | 64.27 | 64.80 | 0.0M |
| 2025-02-03 | 64.50 | 64.98 | 63.00 | 64.60 | 0.2M |
| 2025-01-31 | 64.00 | 64.70 | 63.51 | 64.50 | 0.0M |
| 2025-01-30 | 64.00 | 65.00 | 63.00 | 64.60 | 0.8M |
| 2025-01-29 | 63.50 | 64.00 | 63.08 | 63.50 | 0.5M |
| 2025-01-28 | 63.50 | 65.00 | 62.00 | 63.20 | 0.4M |
| 2025-01-27 | 64.50 | 65.00 | 62.80 | 62.80 | 0.1M |
| 2025-01-24 | 65.00 | 66.00 | 64.21 | 64.50 | 0.1M |
| 2025-01-23 | 65.00 | 65.40 | 64.67 | 65.30 | 0.1M |
| 2025-01-22 | 66.50 | 66.57 | 64.00 | 65.30 | 0.1M |
| 2025-01-21 | 66.00 | 66.70 | 64.13 | 66.50 | 0.2M |
| 2025-01-20 | 67.00 | 68.00 | 65.11 | 67.00 | 0.2M |
| 2025-01-17 | 67.00 | 67.85 | 66.26 | 67.00 | 0.2M |
| 2025-01-16 | 67.50 | 67.70 | 66.56 | 67.00 | 0.2M |
| 2025-01-15 | 65.50 | 67.89 | 63.17 | 67.50 | 0.2M |
| 2025-01-14 | 67.50 | 67.40 | 65.00 | 65.40 | 0.1M |
| 2025-01-13 | 70.00 | 71.00 | 67.00 | 67.60 | 0.1M |
| 2025-01-10 | 70.00 | 70.25 | 68.00 | 70.00 | 0.1M |
| 2025-01-09 | 70.00 | 72.00 | 68.58 | 70.00 | 0.8M |
| 2025-01-08 | 70.00 | 70.00 | 69.00 | 70.00 | 0.2M |
| 2025-01-07 | 70.00 | 70.00 | 68.00 | 70.00 | 0.1M |
| 2025-01-06 | 69.00 | 70.00 | 67.00 | 70.00 | 0.4M |
| 2025-01-03 | 69.00 | 70.00 | 68.02 | 69.00 | 0.0M |
| 2025-01-02 | 69.00 | 70.00 | 68.27 | 69.00 | 0.0M |