27.34
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 27.28 | 27.74 | 26.72 | 27.34 | 0.3M |
| 2025-09-29 | 26.74 | 27.50 | 26.60 | 27.10 | 0.2M |
| 2025-09-26 | 27.30 | 27.50 | 26.70 | 26.74 | 0.2M |
| 2025-09-25 | 27.96 | 28.12 | 27.18 | 27.34 | 0.2M |
| 2025-09-24 | 28.28 | 28.28 | 27.46 | 27.88 | 0.2M |
| 2025-09-23 | 27.90 | 28.48 | 27.68 | 28.24 | 0.2M |
| 2025-09-22 | 27.86 | 28.18 | 27.56 | 27.86 | 0.1M |
| 2025-09-19 | 27.86 | 27.94 | 27.40 | 27.74 | 0.2M |
| 2025-09-18 | 28.40 | 28.58 | 27.80 | 27.84 | 0.2M |
| 2025-09-17 | 27.02 | 28.60 | 27.02 | 28.40 | 0.7M |
| 2025-09-16 | 26.74 | 27.60 | 26.74 | 27.10 | 0.2M |
| 2025-09-15 | 27.50 | 27.50 | 26.60 | 26.76 | 0.3M |
| 2025-09-12 | 27.50 | 27.74 | 26.74 | 26.82 | 0.2M |
| 2025-09-11 | 28.02 | 28.18 | 27.36 | 27.40 | 0.3M |
| 2025-09-10 | 27.00 | 28.28 | 27.00 | 27.98 | 0.4M |
| 2025-09-09 | 27.14 | 27.50 | 26.82 | 26.88 | 0.3M |
| 2025-09-08 | 26.26 | 27.28 | 26.26 | 27.28 | 0.3M |
| 2025-09-05 | 25.20 | 26.32 | 25.20 | 26.32 | 0.3M |
| 2025-09-04 | 25.52 | 25.60 | 25.04 | 25.20 | 0.1M |
| 2025-09-03 | 25.24 | 25.50 | 24.60 | 25.10 | 0.3M |
| 2025-09-02 | 26.42 | 26.42 | 25.04 | 25.08 | 0.2M |
| 2025-09-01 | 26.18 | 26.60 | 25.96 | 26.44 | 0.2M |
| 2025-08-29 | 26.12 | 26.12 | 25.62 | 26.00 | 0.3M |
| 2025-08-28 | 26.50 | 26.98 | 25.80 | 26.06 | 0.3M |
| 2025-08-27 | 27.22 | 27.28 | 26.38 | 26.52 | 0.2M |
| 2025-08-26 | 27.82 | 27.82 | 26.84 | 27.24 | 0.4M |
| 2025-08-25 | 27.52 | 28.16 | 27.50 | 27.82 | 0.4M |
| 2025-08-22 | 27.30 | 27.76 | 26.80 | 27.66 | 0.3M |
| 2025-08-21 | 26.72 | 27.36 | 26.66 | 27.36 | 0.2M |
| 2025-08-20 | 26.00 | 27.20 | 26.00 | 26.86 | 0.9M |
| 2025-08-19 | 24.74 | 26.68 | 24.74 | 26.68 | 0.8M |
| 2025-08-18 | 24.40 | 25.10 | 24.40 | 24.70 | 0.2M |
| 2025-08-15 | 24.68 | 24.82 | 24.26 | 24.46 | 0.4M |
| 2025-08-14 | 23.14 | 24.94 | 23.12 | 24.54 | 0.9M |
| 2025-08-13 | 22.46 | 23.20 | 22.36 | 23.14 | 0.3M |
| 2025-08-12 | 22.52 | 22.94 | 22.12 | 22.44 | 0.3M |
| 2025-08-11 | 22.62 | 22.94 | 22.32 | 22.36 | 0.3M |
| 2025-08-08 | 22.70 | 22.84 | 22.36 | 22.66 | 0.3M |
| 2025-08-07 | 22.86 | 23.20 | 22.50 | 22.64 | 0.3M |
| 2025-08-06 | 22.92 | 23.44 | 22.90 | 22.92 | 0.2M |
| 2025-08-05 | 23.16 | 23.30 | 22.60 | 23.04 | 0.3M |
| 2025-08-04 | 22.70 | 23.18 | 22.20 | 23.06 | 0.4M |
| 2025-08-01 | 23.26 | 23.38 | 22.74 | 22.90 | 0.3M |
| 2025-07-31 | 23.88 | 24.48 | 22.90 | 23.32 | 0.5M |
| 2025-07-30 | 24.42 | 24.88 | 23.58 | 23.68 | 0.3M |
| 2025-07-29 | 24.60 | 24.60 | 24.60 | 24.60 | 0.2M |
| 2025-07-28 | 25.06 | 25.60 | 24.34 | 24.42 | 0.3M |
| 2025-07-25 | 25.38 | 25.38 | 24.70 | 25.00 | 0.2M |
| 2025-07-24 | 25.28 | 25.56 | 24.84 | 25.04 | 0.3M |
| 2025-07-23 | 25.42 | 25.68 | 25.10 | 25.18 | 0.3M |
| 2025-07-22 | 24.90 | 26.12 | 24.90 | 25.38 | 0.5M |
| 2025-07-21 | 25.80 | 25.80 | 24.84 | 25.06 | 0.6M |
| 2025-07-18 | 25.14 | 25.86 | 23.04 | 25.68 | 1.8M |
| 2025-07-17 | 24.24 | 24.60 | 24.24 | 24.54 | 0.5M |
| 2025-07-16 | 24.22 | 24.44 | 24.10 | 24.14 | 0.3M |
| 2025-07-15 | 24.16 | 24.58 | 24.14 | 24.22 | 0.2M |
| 2025-07-14 | 24.54 | 24.54 | 23.76 | 24.00 | 0.2M |
| 2025-07-11 | 24.08 | 24.46 | 23.82 | 24.40 | 0.3M |
| 2025-07-10 | 23.50 | 24.12 | 23.46 | 24.08 | 0.3M |
| 2025-07-09 | 23.78 | 23.82 | 23.22 | 23.42 | 0.2M |
| 2025-07-08 | 23.44 | 23.90 | 23.32 | 23.78 | 0.3M |
| 2025-07-07 | 24.10 | 24.36 | 23.38 | 23.52 | 0.3M |
| 2025-07-04 | 24.10 | 24.22 | 23.62 | 24.06 | 0.2M |
| 2025-07-03 | 23.68 | 24.20 | 23.62 | 23.92 | 0.2M |
| 2025-07-02 | 23.40 | 23.84 | 23.06 | 23.66 | 0.4M |
| 2025-07-01 | 23.12 | 23.62 | 23.10 | 23.36 | 0.3M |
| 2025-06-30 | 23.62 | 23.74 | 22.92 | 23.22 | 0.3M |
| 2025-06-27 | 23.18 | 23.88 | 23.10 | 23.64 | 0.4M |
| 2025-06-26 | 22.56 | 22.96 | 22.52 | 22.78 | 0.2M |
| 2025-06-25 | 23.04 | 23.16 | 22.56 | 22.64 | 0.2M |
| 2025-06-24 | 23.20 | 23.90 | 22.88 | 22.94 | 0.5M |
| 2025-06-23 | 22.40 | 23.04 | 22.40 | 22.78 | 0.2M |
| 2025-06-19 | 23.28 | 23.28 | 22.72 | 22.72 | 0.3M |
| 2025-06-18 | 23.02 | 23.44 | 22.92 | 23.38 | 0.2M |
| 2025-06-17 | 23.38 | 23.38 | 22.92 | 23.12 | 0.2M |
| 2025-06-16 | 22.52 | 23.44 | 22.48 | 23.20 | 0.5M |
| 2025-06-13 | 23.02 | 23.36 | 22.72 | 22.76 | 0.4M |
| 2025-06-12 | 23.64 | 23.74 | 23.16 | 23.46 | 0.3M |
| 2025-06-11 | 24.50 | 24.52 | 23.46 | 23.62 | 0.9M |
| 2025-06-10 | 24.74 | 24.80 | 24.20 | 24.42 | 0.3M |
| 2025-06-09 | 25.10 | 25.42 | 24.70 | 24.70 | 0.2M |
| 2025-06-05 | 25.02 | 25.68 | 24.62 | 24.84 | 0.3M |
| 2025-06-04 | 24.66 | 25.82 | 24.66 | 25.02 | 0.5M |
| 2025-06-03 | 24.90 | 25.48 | 24.42 | 24.48 | 0.3M |
| 2025-06-02 | 24.80 | 25.00 | 24.38 | 24.88 | 0.7M |
| 2025-05-30 | 25.10 | 25.46 | 24.62 | 24.80 | 0.5M |
| 2025-05-28 | 25.46 | 25.46 | 24.90 | 25.12 | 0.3M |
| 2025-05-27 | 26.06 | 26.24 | 25.20 | 25.40 | 0.4M |
| 2025-05-26 | 25.46 | 26.42 | 25.46 | 26.04 | 0.3M |
| 2025-05-23 | 25.66 | 26.38 | 24.78 | 25.30 | 0.3M |
| 2025-05-22 | 26.32 | 26.36 | 25.52 | 25.60 | 0.3M |
| 2025-05-21 | 27.18 | 27.22 | 26.26 | 26.46 | 0.4M |
| 2025-05-20 | 26.80 | 27.58 | 26.24 | 27.20 | 0.6M |
| 2025-05-19 | 26.22 | 26.88 | 25.50 | 26.76 | 0.5M |
| 2025-05-16 | 26.96 | 27.28 | 26.08 | 26.22 | 0.4M |
| 2025-05-15 | 26.56 | 26.88 | 26.30 | 26.44 | 0.2M |
| 2025-05-14 | 26.94 | 27.22 | 25.80 | 26.56 | 0.5M |
| 2025-05-13 | 24.44 | 27.26 | 24.44 | 27.08 | 1.2M |
| 2025-05-12 | 24.80 | 25.36 | 24.36 | 24.52 | 0.5M |
| 2025-05-09 | 23.84 | 25.18 | 23.84 | 24.68 | 0.6M |
| 2025-05-08 | 22.66 | 24.00 | 22.66 | 23.84 | 0.6M |
| 2025-05-07 | 23.54 | 23.70 | 22.80 | 22.98 | 0.3M |
| 2025-05-06 | 23.84 | 24.40 | 23.04 | 23.54 | 0.4M |
| 2025-05-05 | 24.60 | 24.66 | 23.82 | 23.88 | 0.3M |
| 2025-05-02 | 23.20 | 24.68 | 23.20 | 24.40 | 0.5M |
| 2025-04-30 | 22.86 | 23.40 | 22.74 | 23.26 | 0.4M |
| 2025-04-29 | 22.76 | 23.06 | 22.36 | 22.88 | 0.5M |
| 2025-04-28 | 22.38 | 23.42 | 22.30 | 22.74 | 1.1M |
| 2025-04-25 | 26.80 | 26.80 | 21.88 | 22.00 | 5.3M |
| 2025-04-24 | 25.58 | 26.48 | 24.80 | 25.88 | 0.8M |
| 2025-04-23 | 25.64 | 25.94 | 25.02 | 25.52 | 0.5M |
| 2025-04-22 | 24.30 | 25.86 | 24.06 | 25.44 | 0.6M |
| 2025-04-17 | 24.16 | 24.48 | 23.72 | 24.30 | 0.2M |
| 2025-04-16 | 23.50 | 24.68 | 23.46 | 24.44 | 0.4M |
| 2025-04-15 | 22.68 | 23.98 | 22.68 | 23.84 | 0.5M |
| 2025-04-14 | 21.74 | 22.68 | 21.72 | 22.68 | 0.3M |
| 2025-04-11 | 20.26 | 21.56 | 20.12 | 21.50 | 1.2M |
| 2025-04-10 | 23.00 | 23.00 | 20.40 | 20.40 | 0.9M |
| 2025-04-09 | 19.45 | 20.32 | 19.20 | 19.82 | 0.8M |
| 2025-04-08 | 21.08 | 21.12 | 19.99 | 20.62 | 0.5M |
| 2025-04-07 | 19.87 | 22.28 | 19.51 | 20.52 | 1.7M |
| 2025-04-04 | 23.98 | 24.62 | 21.46 | 21.94 | 1.1M |
| 2025-04-03 | 22.88 | 24.60 | 22.44 | 24.00 | 0.7M |
| 2025-04-02 | 23.78 | 23.94 | 22.02 | 23.28 | 0.6M |
| 2025-04-01 | 23.28 | 24.14 | 23.10 | 23.94 | 0.3M |
| 2025-03-31 | 23.70 | 23.70 | 22.94 | 23.16 | 0.4M |
| 2025-03-28 | 24.20 | 24.40 | 23.62 | 23.92 | 0.3M |
| 2025-03-27 | 24.50 | 24.86 | 24.02 | 24.18 | 0.3M |
| 2025-03-26 | 25.46 | 25.62 | 24.58 | 24.70 | 0.4M |
| 2025-03-25 | 24.48 | 25.46 | 24.34 | 25.38 | 0.9M |
| 2025-03-24 | 23.18 | 24.46 | 22.84 | 24.02 | 0.7M |
| 2025-03-21 | 22.74 | 23.20 | 22.32 | 23.10 | 0.4M |
| 2025-03-20 | 23.26 | 23.42 | 22.42 | 22.74 | 0.3M |
| 2025-03-19 | 22.10 | 23.54 | 22.06 | 23.26 | 0.5M |
| 2025-03-18 | 21.82 | 22.34 | 21.74 | 22.06 | 0.4M |
| 2025-03-17 | 22.52 | 22.52 | 21.62 | 21.78 | 0.3M |
| 2025-03-14 | 21.98 | 22.54 | 21.98 | 22.08 | 0.2M |
| 2025-03-13 | 22.40 | 22.68 | 21.70 | 21.98 | 0.6M |
| 2025-03-12 | 22.72 | 23.14 | 22.46 | 22.50 | 0.6M |
| 2025-03-11 | 22.78 | 22.78 | 21.76 | 22.20 | 0.8M |
| 2025-03-10 | 22.24 | 23.14 | 22.24 | 22.82 | 0.6M |
| 2025-03-07 | 21.00 | 22.36 | 20.92 | 22.06 | 1.2M |
| 2025-03-06 | 22.20 | 22.46 | 21.08 | 21.42 | 1.1M |
| 2025-03-05 | 22.50 | 23.32 | 21.98 | 22.00 | 0.7M |
| 2025-03-04 | 22.96 | 23.00 | 21.96 | 22.08 | 0.7M |
| 2025-03-03 | 24.36 | 24.74 | 23.12 | 23.12 | 0.6M |
| 2025-02-28 | 24.80 | 24.98 | 23.84 | 24.50 | 0.7M |
| 2025-02-27 | 25.26 | 25.78 | 24.82 | 24.90 | 0.3M |
| 2025-02-26 | 25.12 | 25.80 | 24.98 | 25.48 | 1.1M |
| 2025-02-25 | 25.02 | 25.44 | 25.00 | 25.12 | 0.2M |
| 2025-02-24 | 25.40 | 25.68 | 24.94 | 25.12 | 0.3M |
| 2025-02-21 | 25.24 | 25.80 | 25.24 | 25.40 | 0.4M |
| 2025-02-20 | 25.54 | 26.64 | 25.02 | 25.24 | 0.5M |
| 2025-02-19 | 25.22 | 26.44 | 24.98 | 25.72 | 0.8M |
| 2025-02-18 | 25.22 | 25.56 | 25.10 | 25.30 | 0.5M |
| 2025-02-17 | 25.44 | 25.92 | 25.30 | 25.30 | 0.3M |
| 2025-02-14 | 26.06 | 26.28 | 25.40 | 25.44 | 0.2M |
| 2025-02-13 | 26.10 | 26.26 | 25.84 | 26.00 | 0.3M |
| 2025-02-12 | 25.52 | 26.06 | 25.22 | 25.60 | 0.3M |
| 2025-02-11 | 26.42 | 26.46 | 25.52 | 25.52 | 0.3M |
| 2025-02-10 | 26.60 | 26.98 | 26.40 | 26.42 | 0.3M |
| 2025-02-07 | 27.38 | 27.44 | 26.46 | 26.60 | 0.4M |
| 2025-02-06 | 26.52 | 27.42 | 26.16 | 27.14 | 0.7M |
| 2025-02-05 | 26.24 | 26.64 | 25.88 | 26.46 | 0.4M |
| 2025-02-04 | 26.18 | 26.78 | 26.16 | 26.28 | 1.3M |
| 2025-02-03 | 26.58 | 26.58 | 25.46 | 26.18 | 0.8M |
| 2025-01-31 | 26.30 | 27.18 | 25.76 | 27.10 | 1.0M |
| 2025-01-30 | 26.60 | 26.70 | 24.80 | 26.22 | 1.6M |
| 2025-01-29 | 25.00 | 26.98 | 24.70 | 26.64 | 4.2M |
| 2025-01-28 | 20.96 | 21.78 | 20.64 | 21.56 | 1.0M |
| 2025-01-27 | 20.64 | 21.10 | 20.40 | 20.82 | 0.3M |
| 2025-01-24 | 21.30 | 21.78 | 20.40 | 20.72 | 0.6M |
| 2025-01-23 | 20.62 | 21.32 | 20.52 | 21.24 | 1.8M |
| 2025-01-22 | 20.50 | 20.80 | 20.20 | 20.64 | 1.5M |
| 2025-01-21 | 19.80 | 20.44 | 19.50 | 20.40 | 0.5M |
| 2025-01-20 | 19.80 | 20.70 | 19.78 | 19.80 | 0.5M |
| 2025-01-17 | 19.69 | 20.40 | 19.60 | 19.79 | 0.6M |
| 2025-01-16 | 18.70 | 19.74 | 18.66 | 19.71 | 0.8M |
| 2025-01-15 | 17.60 | 18.60 | 17.56 | 18.60 | 0.4M |
| 2025-01-14 | 17.49 | 18.16 | 17.35 | 17.41 | 0.5M |
| 2025-01-13 | 17.21 | 17.82 | 17.18 | 17.49 | 0.5M |
| 2025-01-10 | 17.39 | 18.08 | 17.11 | 17.21 | 0.7M |
| 2025-01-09 | 17.26 | 17.56 | 17.05 | 17.33 | 0.7M |
| 2025-01-08 | 17.67 | 17.86 | 17.18 | 17.27 | 0.7M |
| 2025-01-07 | 19.26 | 19.26 | 17.62 | 17.62 | 1.1M |
| 2025-01-03 | 19.27 | 19.66 | 19.05 | 19.13 | 0.3M |
| 2025-01-02 | 19.19 | 19.64 | 18.76 | 19.28 | 0.4M |