38.91
最后更新: 2025-09-30
| 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 | 37.75 | 38.33 | 36.84 | 36.88 | 0.6M |
| 2024-12-30 | 37.86 | 38.18 | 37.22 | 37.75 | 0.8M |
| 2024-12-27 | 37.37 | 38.73 | 37.36 | 37.82 | 0.9M |
| 2024-12-26 | 36.70 | 38.13 | 36.70 | 37.74 | 0.7M |
| 2024-12-25 | 37.35 | 38.36 | 36.67 | 36.90 | 0.6M |
| 2024-12-24 | 37.95 | 37.96 | 37.25 | 37.57 | 0.6M |
| 2024-12-23 | 38.09 | 38.39 | 37.63 | 37.67 | 0.4M |
| 2024-12-20 | 38.19 | 38.73 | 38.10 | 38.22 | 0.4M |
| 2024-12-19 | 38.52 | 38.88 | 37.87 | 38.18 | 0.7M |
| 2024-12-18 | 38.71 | 39.02 | 38.40 | 38.69 | 0.4M |
| 2024-12-17 | 39.75 | 39.99 | 38.36 | 38.53 | 0.8M |
| 2024-12-16 | 40.23 | 40.38 | 39.56 | 39.75 | 0.4M |
| 2024-12-13 | 40.71 | 40.71 | 40.08 | 40.13 | 0.5M |
| 2024-12-12 | 40.20 | 41.21 | 40.00 | 40.86 | 1.0M |
| 2024-12-11 | 39.91 | 40.73 | 39.87 | 40.13 | 0.5M |
| 2024-12-10 | 40.98 | 41.00 | 39.82 | 39.91 | 0.5M |
| 2024-12-09 | 40.27 | 40.56 | 39.81 | 40.05 | 0.6M |
| 2024-12-06 | 39.85 | 40.30 | 39.22 | 40.27 | 0.5M |
| 2024-12-05 | 39.57 | 39.83 | 39.00 | 39.63 | 0.5M |
| 2024-12-04 | 40.44 | 40.44 | 39.31 | 39.46 | 0.7M |
| 2024-12-03 | 40.29 | 40.58 | 40.07 | 40.33 | 0.5M |
| 2024-12-02 | 40.05 | 40.89 | 40.05 | 40.41 | 0.7M |
| 2024-11-29 | 39.82 | 40.60 | 39.50 | 40.20 | 0.5M |
| 2024-11-28 | 40.29 | 40.49 | 39.70 | 39.87 | 0.5M |
| 2024-11-27 | 39.58 | 40.20 | 39.18 | 40.20 | 0.6M |
| 2024-11-26 | 40.79 | 41.24 | 39.60 | 39.81 | 1.0M |
| 2024-11-25 | 40.50 | 40.80 | 39.76 | 40.79 | 0.9M |
| 2024-11-22 | 43.00 | 43.00 | 39.99 | 40.16 | 1.3M |
| 2024-11-21 | 42.00 | 43.20 | 41.22 | 41.65 | 1.4M |
| 2024-11-20 | 41.53 | 42.34 | 40.51 | 42.29 | 2.0M |
| 2024-11-19 | 40.30 | 41.60 | 39.52 | 41.55 | 2.1M |
| 2024-11-18 | 38.24 | 41.56 | 38.24 | 39.97 | 2.7M |
| 2024-11-15 | 38.64 | 39.10 | 37.60 | 37.76 | 0.8M |
| 2024-11-14 | 40.00 | 40.01 | 38.58 | 38.64 | 0.7M |
| 2024-11-13 | 40.02 | 41.03 | 39.66 | 40.24 | 0.7M |
| 2024-11-12 | 40.97 | 41.73 | 40.20 | 40.50 | 1.2M |
| 2024-11-11 | 40.30 | 41.27 | 40.01 | 40.97 | 1.1M |
| 2024-11-08 | 41.26 | 41.26 | 40.30 | 40.52 | 0.7M |
| 2024-11-07 | 40.20 | 40.63 | 39.85 | 40.51 | 0.7M |
| 2024-11-06 | 39.92 | 40.62 | 39.50 | 40.19 | 1.2M |
| 2024-11-05 | 38.46 | 40.17 | 38.16 | 39.98 | 1.1M |
| 2024-11-04 | 38.19 | 38.58 | 37.81 | 38.30 | 0.6M |
| 2024-11-01 | 39.12 | 39.93 | 38.00 | 38.12 | 1.3M |
| 2024-10-31 | 38.72 | 40.19 | 38.30 | 39.61 | 1.1M |
| 2024-10-30 | 39.40 | 39.65 | 37.81 | 38.70 | 1.0M |
| 2024-10-29 | 41.05 | 41.18 | 39.53 | 39.70 | 1.1M |
| 2024-10-28 | 41.02 | 41.35 | 40.00 | 40.86 | 1.1M |
| 2024-10-25 | 40.00 | 42.18 | 38.99 | 41.11 | 2.1M |
| 2024-10-24 | 38.15 | 39.81 | 38.11 | 38.98 | 1.3M |
| 2024-10-23 | 38.55 | 38.85 | 37.88 | 38.30 | 1.2M |
| 2024-10-22 | 36.88 | 38.29 | 36.40 | 38.10 | 1.5M |
| 2024-10-21 | 36.80 | 37.37 | 36.52 | 36.73 | 1.5M |
| 2024-10-18 | 35.77 | 37.28 | 35.00 | 36.56 | 1.6M |
| 2024-10-17 | 36.01 | 36.45 | 35.51 | 35.51 | 0.5M |
| 2024-10-16 | 35.60 | 36.45 | 35.31 | 35.90 | 0.4M |
| 2024-10-15 | 36.56 | 36.92 | 35.93 | 35.93 | 0.6M |
| 2024-10-14 | 36.05 | 36.57 | 35.30 | 36.57 | 0.8M |
| 2024-10-11 | 38.08 | 38.08 | 35.62 | 35.94 | 1.0M |
| 2024-10-10 | 38.82 | 39.81 | 37.79 | 38.00 | 1.1M |
| 2024-10-09 | 41.11 | 42.11 | 38.48 | 38.48 | 1.8M |
| 2024-10-08 | 46.00 | 47.00 | 41.00 | 43.27 | 3.3M |
| 2024-09-30 | 39.50 | 40.60 | 36.83 | 39.93 | 3.7M |
| 2024-09-27 | 36.63 | 36.66 | 35.14 | 36.09 | 1.1M |
| 2024-09-26 | 33.10 | 34.88 | 33.10 | 34.87 | 1.2M |
| 2024-09-25 | 34.50 | 34.60 | 32.81 | 32.94 | 1.4M |
| 2024-09-24 | 31.33 | 32.77 | 31.30 | 32.50 | 0.5M |
| 2024-09-23 | 31.41 | 31.79 | 31.04 | 31.23 | 0.3M |
| 2024-09-20 | 31.31 | 31.62 | 31.15 | 31.56 | 0.2M |
| 2024-09-19 | 31.38 | 31.53 | 30.62 | 31.30 | 0.2M |
| 2024-09-18 | 32.18 | 32.20 | 30.78 | 31.00 | 0.3M |
| 2024-09-13 | 32.71 | 32.71 | 32.01 | 32.01 | 0.1M |
| 2024-09-12 | 32.86 | 33.10 | 32.65 | 32.73 | 0.1M |
| 2024-09-11 | 32.65 | 32.86 | 32.50 | 32.66 | 0.1M |
| 2024-09-10 | 32.82 | 32.98 | 32.46 | 32.73 | 0.1M |
| 2024-09-09 | 32.50 | 32.87 | 32.32 | 32.65 | 0.2M |
| 2024-09-06 | 33.29 | 33.29 | 32.53 | 32.53 | 0.3M |
| 2024-09-05 | 33.15 | 33.47 | 33.15 | 33.29 | 0.1M |
| 2024-09-04 | 32.82 | 33.32 | 32.81 | 33.05 | 0.2M |
| 2024-09-03 | 33.05 | 33.41 | 32.98 | 33.14 | 0.2M |
| 2024-09-02 | 33.84 | 34.16 | 33.10 | 33.10 | 0.3M |
| 2024-08-30 | 33.08 | 34.34 | 33.08 | 33.85 | 0.5M |
| 2024-08-29 | 32.62 | 33.68 | 32.52 | 33.48 | 0.3M |
| 2024-08-28 | 32.67 | 32.90 | 32.31 | 32.83 | 0.2M |
| 2024-08-27 | 32.82 | 33.16 | 32.62 | 32.66 | 0.3M |
| 2024-08-26 | 32.71 | 33.19 | 32.34 | 32.82 | 0.3M |
| 2024-08-23 | 33.88 | 33.88 | 32.66 | 32.80 | 0.3M |
| 2024-08-22 | 33.81 | 34.80 | 33.33 | 33.38 | 0.3M |
| 2024-08-21 | 34.24 | 34.24 | 33.63 | 33.91 | 0.5M |
| 2024-08-20 | 34.81 | 35.19 | 34.03 | 34.28 | 0.5M |
| 2024-08-19 | 36.00 | 36.10 | 34.93 | 35.05 | 1.1M |
| 2024-08-16 | 34.14 | 35.78 | 33.94 | 35.69 | 1.3M |
| 2024-08-15 | 34.99 | 35.60 | 34.14 | 34.26 | 0.8M |
| 2024-08-14 | 34.77 | 34.90 | 33.59 | 33.80 | 0.5M |
| 2024-08-13 | 34.17 | 35.05 | 34.17 | 34.90 | 0.5M |
| 2024-08-12 | 34.38 | 35.08 | 33.97 | 34.49 | 0.7M |
| 2024-08-09 | 34.45 | 34.45 | 33.80 | 33.90 | 0.3M |
| 2024-08-08 | 33.43 | 34.62 | 33.40 | 34.28 | 0.7M |
| 2024-08-07 | 33.08 | 33.58 | 32.90 | 33.44 | 0.3M |
| 2024-08-06 | 32.84 | 33.26 | 32.45 | 33.20 | 0.5M |
| 2024-08-05 | 33.22 | 33.47 | 32.41 | 32.43 | 0.7M |
| 2024-08-02 | 33.31 | 33.83 | 33.11 | 33.22 | 0.5M |
| 2024-08-01 | 34.00 | 34.08 | 33.23 | 33.47 | 0.7M |
| 2024-07-31 | 33.08 | 33.86 | 32.90 | 33.70 | 0.8M |
| 2024-07-30 | 33.08 | 33.33 | 33.00 | 33.08 | 0.2M |
| 2024-07-29 | 33.58 | 33.58 | 32.81 | 33.08 | 0.3M |
| 2024-07-26 | 33.43 | 33.49 | 32.90 | 33.33 | 0.3M |
| 2024-07-25 | 33.45 | 33.89 | 33.00 | 33.13 | 0.5M |
| 2024-07-24 | 35.20 | 35.47 | 33.58 | 33.80 | 0.7M |
| 2024-07-23 | 36.05 | 36.13 | 35.20 | 35.32 | 0.4M |
| 2024-07-22 | 36.00 | 36.55 | 35.66 | 36.04 | 0.3M |
| 2024-07-19 | 35.81 | 36.24 | 35.60 | 36.00 | 0.4M |
| 2024-07-18 | 35.99 | 36.31 | 35.60 | 36.02 | 0.3M |
| 2024-07-17 | 35.38 | 36.48 | 35.38 | 36.30 | 0.5M |
| 2024-07-16 | 35.19 | 36.10 | 34.98 | 35.66 | 0.4M |
| 2024-07-15 | 36.00 | 36.50 | 35.29 | 35.39 | 0.3M |
| 2024-07-12 | 34.97 | 37.36 | 34.34 | 36.43 | 1.4M |
| 2024-07-11 | 33.28 | 35.09 | 33.28 | 35.05 | 0.7M |
| 2024-07-10 | 32.51 | 33.49 | 32.47 | 33.24 | 0.2M |
| 2024-07-09 | 32.49 | 33.19 | 31.88 | 33.07 | 0.3M |
| 2024-07-08 | 33.62 | 33.73 | 32.80 | 32.80 | 0.2M |
| 2024-07-05 | 32.87 | 33.84 | 32.80 | 33.70 | 0.2M |
| 2024-07-04 | 33.59 | 33.78 | 32.60 | 32.87 | 0.3M |
| 2024-07-03 | 34.05 | 34.05 | 33.50 | 33.60 | 0.2M |
| 2024-07-02 | 34.04 | 34.29 | 33.72 | 33.89 | 0.3M |
| 2024-07-01 | 33.62 | 34.18 | 33.28 | 34.00 | 0.3M |
| 2024-06-28 | 33.41 | 33.95 | 33.41 | 33.69 | 0.2M |
| 2024-06-27 | 34.38 | 34.58 | 33.70 | 33.71 | 0.3M |
| 2024-06-26 | 33.48 | 34.54 | 33.27 | 34.49 | 0.3M |
| 2024-06-25 | 33.48 | 34.21 | 33.33 | 33.68 | 0.4M |
| 2024-06-24 | 34.18 | 34.64 | 33.40 | 33.48 | 0.4M |
| 2024-06-21 | 34.20 | 34.77 | 33.73 | 34.60 | 0.8M |
| 2024-06-20 | 32.41 | 34.29 | 32.09 | 34.09 | 1.4M |
| 2024-06-19 | 32.30 | 32.53 | 32.06 | 32.25 | 0.2M |
| 2024-06-18 | 32.03 | 32.23 | 31.88 | 32.18 | 0.3M |
| 2024-06-17 | 32.63 | 32.87 | 31.88 | 32.06 | 0.4M |
| 2024-06-14 | 33.39 | 33.39 | 32.49 | 32.67 | 0.4M |
| 2024-06-13 | 33.02 | 33.65 | 32.73 | 33.39 | 0.3M |
| 2024-06-12 | 32.81 | 33.35 | 32.81 | 33.07 | 0.2M |
| 2024-06-11 | 33.04 | 33.58 | 32.34 | 33.08 | 0.3M |
| 2024-06-07 | 32.01 | 33.07 | 32.01 | 33.04 | 0.2M |
| 2024-06-06 | 33.40 | 33.42 | 32.10 | 32.27 | 0.5M |
| 2024-06-05 | 33.68 | 33.81 | 33.14 | 33.17 | 0.2M |
| 2024-06-04 | 33.60 | 33.77 | 33.14 | 33.50 | 0.2M |
| 2024-06-03 | 34.72 | 34.73 | 33.40 | 33.52 | 0.3M |
| 2024-05-31 | 34.32 | 34.68 | 34.12 | 34.58 | 0.2M |
| 2024-05-30 | 34.35 | 34.35 | 33.83 | 34.12 | 0.2M |
| 2024-05-29 | 34.01 | 34.62 | 34.00 | 34.15 | 0.2M |
| 2024-05-28 | 33.95 | 34.18 | 33.77 | 34.01 | 0.2M |
| 2024-05-27 | 34.16 | 34.33 | 33.60 | 33.95 | 0.3M |
| 2024-05-24 | 34.55 | 34.71 | 34.23 | 34.23 | 0.2M |
| 2024-05-23 | 35.60 | 35.60 | 34.38 | 34.43 | 0.3M |
| 2024-05-22 | 35.15 | 35.45 | 35.10 | 35.30 | 0.2M |
| 2024-05-21 | 35.54 | 35.63 | 35.10 | 35.27 | 0.3M |
| 2024-05-20 | 35.32 | 35.92 | 35.31 | 35.63 | 0.3M |
| 2024-05-17 | 35.03 | 35.43 | 34.96 | 35.32 | 0.3M |
| 2024-05-16 | 35.50 | 35.78 | 35.02 | 35.15 | 0.4M |
| 2024-05-15 | 36.26 | 36.26 | 35.53 | 35.53 | 0.3M |
| 2024-05-14 | 36.25 | 36.90 | 36.21 | 36.38 | 0.4M |
| 2024-05-13 | 36.60 | 37.00 | 36.21 | 36.30 | 0.5M |
| 2024-05-10 | 37.19 | 37.68 | 36.72 | 36.87 | 0.6M |
| 2024-05-09 | 36.82 | 37.85 | 36.79 | 37.18 | 0.8M |
| 2024-05-08 | 36.55 | 37.08 | 36.32 | 36.90 | 1.1M |
| 2024-05-07 | 36.33 | 36.84 | 36.29 | 36.68 | 0.7M |
| 2024-05-06 | 36.55 | 36.66 | 36.07 | 36.33 | 1.1M |
| 2024-04-30 | 35.40 | 36.62 | 35.13 | 36.08 | 1.9M |
| 2024-04-29 | 32.97 | 34.34 | 32.97 | 34.10 | 0.5M |
| 2024-04-26 | 32.91 | 33.19 | 32.62 | 32.99 | 0.2M |
| 2024-04-25 | 33.30 | 33.30 | 32.74 | 32.95 | 0.3M |
| 2024-04-24 | 33.63 | 33.63 | 32.80 | 33.03 | 0.2M |
| 2024-04-23 | 33.29 | 33.51 | 32.61 | 33.26 | 0.3M |
| 2024-04-22 | 32.45 | 33.28 | 32.45 | 33.02 | 0.2M |
| 2024-04-19 | 32.46 | 32.88 | 32.42 | 32.67 | 0.2M |
| 2024-04-18 | 32.83 | 33.15 | 32.42 | 32.82 | 0.3M |
| 2024-04-17 | 32.40 | 33.00 | 32.40 | 32.83 | 0.3M |
| 2024-04-16 | 32.44 | 32.93 | 32.08 | 32.40 | 0.3M |
| 2024-04-15 | 33.65 | 33.95 | 32.65 | 33.20 | 0.3M |
| 2024-04-12 | 33.53 | 34.12 | 33.50 | 33.61 | 0.1M |
| 2024-04-11 | 34.03 | 34.42 | 33.76 | 33.82 | 0.3M |
| 2024-04-10 | 34.80 | 34.89 | 34.08 | 34.35 | 0.4M |
| 2024-04-09 | 33.80 | 34.94 | 33.37 | 34.85 | 0.4M |
| 2024-04-08 | 34.30 | 34.30 | 33.46 | 33.50 | 0.3M |
| 2024-04-03 | 34.43 | 34.63 | 34.11 | 34.39 | 0.2M |
| 2024-04-02 | 34.56 | 34.81 | 34.35 | 34.43 | 0.3M |
| 2024-04-01 | 34.10 | 34.70 | 34.10 | 34.70 | 0.2M |
| 2024-03-29 | 33.87 | 34.36 | 33.82 | 34.26 | 0.2M |
| 2024-03-28 | 33.82 | 34.42 | 33.58 | 34.02 | 0.2M |
| 2024-03-27 | 34.40 | 35.13 | 33.81 | 33.91 | 0.3M |
| 2024-03-26 | 34.51 | 34.80 | 33.80 | 34.42 | 0.5M |
| 2024-03-25 | 35.96 | 35.96 | 34.30 | 34.30 | 0.5M |
| 2024-03-22 | 36.10 | 36.20 | 35.55 | 35.73 | 0.3M |
| 2024-03-21 | 36.34 | 36.58 | 35.80 | 36.17 | 0.3M |
| 2024-03-20 | 35.88 | 36.53 | 35.71 | 36.32 | 0.5M |
| 2024-03-19 | 36.48 | 36.69 | 35.90 | 35.92 | 0.4M |
| 2024-03-18 | 36.49 | 36.55 | 36.12 | 36.48 | 0.6M |
| 2024-03-15 | 35.97 | 36.48 | 35.72 | 36.18 | 0.2M |
| 2024-03-14 | 36.49 | 36.88 | 35.71 | 36.22 | 0.2M |
| 2024-03-13 | 36.37 | 36.92 | 36.21 | 36.44 | 0.2M |
| 2024-03-12 | 36.50 | 36.83 | 36.23 | 36.62 | 0.3M |
| 2024-03-11 | 36.08 | 36.39 | 35.44 | 36.37 | 0.3M |
| 2024-03-08 | 35.98 | 36.18 | 35.33 | 35.83 | 0.4M |
| 2024-03-07 | 36.23 | 36.78 | 35.80 | 35.80 | 0.3M |
| 2024-03-06 | 36.59 | 36.98 | 36.10 | 36.41 | 0.2M |
| 2024-03-05 | 37.34 | 37.34 | 36.60 | 36.61 | 0.4M |
| 2024-03-04 | 37.01 | 37.62 | 36.97 | 37.29 | 0.4M |
| 2024-03-01 | 37.90 | 37.97 | 37.03 | 37.33 | 0.5M |
| 2024-02-29 | 37.60 | 37.99 | 37.01 | 37.99 | 0.6M |
| 2024-02-28 | 38.00 | 38.47 | 36.70 | 38.30 | 1.6M |
| 2024-02-27 | 38.75 | 38.75 | 37.76 | 38.31 | 0.7M |
| 2024-02-26 | 39.00 | 39.39 | 37.96 | 38.75 | 1.4M |
| 2024-02-23 | 37.59 | 39.34 | 37.46 | 38.62 | 1.2M |
| 2024-02-22 | 36.30 | 38.48 | 35.97 | 38.20 | 1.8M |
| 2024-02-21 | 33.32 | 39.03 | 33.17 | 36.30 | 1.6M |
| 2024-02-20 | 34.10 | 34.10 | 33.00 | 33.72 | 0.4M |
| 2024-02-19 | 34.36 | 35.00 | 33.78 | 33.87 | 0.6M |
| 2024-02-08 | 31.51 | 34.95 | 31.51 | 34.25 | 1.0M |
| 2024-02-07 | 31.18 | 32.42 | 30.82 | 31.51 | 0.4M |
| 2024-02-06 | 30.26 | 32.78 | 28.98 | 31.54 | 0.6M |
| 2024-02-05 | 31.95 | 31.95 | 28.76 | 30.43 | 0.6M |
| 2024-02-02 | 32.76 | 33.19 | 31.01 | 31.95 | 0.5M |
| 2024-02-01 | 32.05 | 35.00 | 31.69 | 32.90 | 0.5M |
| 2024-01-31 | 33.67 | 33.88 | 32.19 | 32.67 | 0.6M |
| 2024-01-30 | 34.78 | 35.24 | 33.81 | 33.86 | 0.3M |
| 2024-01-29 | 35.84 | 36.20 | 34.93 | 35.00 | 0.3M |
| 2024-01-26 | 36.00 | 36.60 | 35.35 | 35.67 | 0.2M |
| 2024-01-25 | 34.79 | 36.31 | 34.30 | 36.23 | 0.4M |
| 2024-01-24 | 34.41 | 34.80 | 33.70 | 34.68 | 0.3M |
| 2024-01-23 | 34.60 | 34.86 | 33.68 | 34.45 | 0.4M |
| 2024-01-22 | 36.93 | 36.96 | 34.39 | 34.60 | 0.6M |
| 2024-01-19 | 37.69 | 37.69 | 36.72 | 36.99 | 0.1M |
| 2024-01-18 | 38.11 | 38.20 | 36.00 | 37.38 | 0.5M |
| 2024-01-17 | 39.04 | 39.10 | 38.05 | 38.11 | 0.2M |
| 2024-01-16 | 39.39 | 39.40 | 38.61 | 39.04 | 0.2M |
| 2024-01-15 | 39.40 | 39.55 | 38.88 | 39.00 | 0.2M |
| 2024-01-12 | 39.50 | 40.00 | 39.14 | 39.20 | 0.3M |
| 2024-01-11 | 39.10 | 39.90 | 38.94 | 39.79 | 0.4M |
| 2024-01-10 | 38.58 | 39.79 | 38.46 | 39.10 | 0.3M |
| 2024-01-09 | 38.76 | 39.50 | 38.40 | 38.88 | 0.3M |
| 2024-01-08 | 39.53 | 39.70 | 38.75 | 38.75 | 0.3M |
| 2024-01-05 | 40.33 | 40.33 | 39.52 | 39.53 | 0.3M |
| 2024-01-04 | 39.90 | 40.40 | 39.44 | 40.21 | 0.5M |
| 2024-01-03 | 40.28 | 40.58 | 39.64 | 39.77 | 0.4M |
| 2024-01-02 | 40.30 | 40.38 | 39.77 | 40.06 | 0.2M |