19.67
最后更新: 2025-09-26
| 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 | 28.45 | 30.00 | 27.50 | 28.80 | 0.8M |
| 2024-12-30 | 29.10 | 29.10 | 27.50 | 27.85 | 0.5M |
| 2024-12-27 | 26.60 | 29.20 | 26.50 | 28.90 | 1.1M |
| 2024-12-24 | 26.75 | 26.85 | 26.05 | 26.35 | 0.2M |
| 2024-12-23 | 26.75 | 26.95 | 25.90 | 26.30 | 0.4M |
| 2024-12-20 | 27.55 | 28.10 | 25.40 | 26.30 | 0.6M |
| 2024-12-19 | 28.50 | 28.70 | 27.00 | 27.20 | 0.7M |
| 2024-12-18 | 28.60 | 29.50 | 27.35 | 28.85 | 1.3M |
| 2024-12-17 | 29.55 | 30.25 | 27.55 | 28.25 | 1.1M |
| 2024-12-16 | 30.10 | 32.00 | 28.45 | 28.70 | 1.3M |
| 2024-12-13 | 27.80 | 33.80 | 27.80 | 30.10 | 3.0M |
| 2024-12-12 | 28.35 | 28.50 | 27.30 | 27.75 | 0.3M |
| 2024-12-11 | 29.70 | 29.90 | 28.00 | 28.40 | 0.5M |
| 2024-12-10 | 30.20 | 30.20 | 28.45 | 29.60 | 0.6M |
| 2024-12-09 | 34.85 | 38.60 | 29.30 | 29.90 | 2.5M |
| 2024-12-06 | 35.40 | 36.90 | 34.25 | 35.35 | 0.5M |
| 2024-12-05 | 32.00 | 35.60 | 31.50 | 35.60 | 0.5M |
| 2024-12-04 | 31.00 | 32.50 | 30.60 | 32.05 | 0.3M |
| 2024-12-03 | 31.60 | 32.50 | 30.45 | 30.80 | 0.2M |
| 2024-12-02 | 30.55 | 32.80 | 29.85 | 32.25 | 0.3M |
| 2024-11-29 | 29.90 | 31.75 | 28.80 | 30.55 | 0.7M |
| 2024-11-28 | 27.20 | 29.40 | 26.90 | 29.40 | 0.5M |
| 2024-11-27 | 27.00 | 28.05 | 26.00 | 27.20 | 0.3M |
| 2024-11-26 | 27.70 | 28.80 | 26.55 | 27.00 | 0.2M |
| 2024-11-25 | 25.10 | 27.70 | 24.00 | 27.40 | 0.2M |
| 2024-11-22 | 24.00 | 25.00 | 22.00 | 24.60 | 0.0M |
| 2024-11-21 | 24.70 | 24.70 | 24.00 | 24.40 | 0.0M |
| 2024-11-20 | 25.00 | 25.20 | 24.30 | 24.70 | 0.0M |
| 2024-11-19 | 25.95 | 25.95 | 24.30 | 24.70 | 0.0M |
| 2024-11-18 | 24.50 | 25.05 | 23.85 | 24.70 | 0.0M |
| 2024-11-15 | 26.50 | 26.50 | 24.25 | 24.50 | 0.0M |
| 2024-11-14 | 25.90 | 26.10 | 24.40 | 25.00 | 0.0M |
| 2024-11-13 | 27.95 | 28.00 | 25.50 | 25.80 | 0.0M |
| 2024-11-12 | 26.50 | 27.70 | 25.50 | 26.00 | 0.1M |
| 2024-11-11 | 24.10 | 25.95 | 23.65 | 25.85 | 0.2M |
| 2024-11-08 | 24.00 | 24.50 | 23.25 | 24.10 | 0.1M |
| 2024-11-07 | 24.30 | 24.70 | 23.50 | 23.90 | 0.0M |
| 2024-11-06 | 24.70 | 24.55 | 23.10 | 24.35 | 0.1M |
| 2024-11-05 | 23.20 | 24.00 | 23.20 | 23.70 | 0.1M |
| 2024-11-04 | 24.95 | 25.00 | 22.70 | 23.80 | 0.1M |
| 2024-11-01 | 21.90 | 23.70 | 21.90 | 23.60 | 0.1M |
| 2024-10-31 | 22.00 | 22.60 | 21.45 | 22.20 | 0.1M |
| 2024-10-30 | 22.90 | 22.90 | 21.05 | 22.10 | 0.1M |
| 2024-10-29 | 22.25 | 23.00 | 21.65 | 22.65 | 0.1M |
| 2024-10-28 | 22.00 | 22.40 | 20.70 | 22.25 | 0.2M |
| 2024-10-25 | 23.55 | 24.50 | 22.50 | 22.60 | 0.1M |
| 2024-10-24 | 25.50 | 26.95 | 23.30 | 23.45 | 0.1M |
| 2024-10-23 | 25.05 | 25.15 | 24.30 | 24.80 | 0.0M |
| 2024-10-22 | 26.00 | 26.30 | 24.30 | 25.05 | 0.0M |
| 2024-10-21 | 25.45 | 26.45 | 23.60 | 26.00 | 0.1M |
| 2024-10-18 | 22.55 | 24.95 | 22.55 | 24.45 | 0.1M |
| 2024-10-17 | 24.40 | 25.45 | 22.45 | 22.45 | 0.1M |
| 2024-10-16 | 25.10 | 25.35 | 23.65 | 23.65 | 0.1M |
| 2024-10-15 | 26.80 | 27.10 | 25.30 | 25.85 | 0.1M |
| 2024-10-14 | 27.00 | 27.25 | 25.25 | 26.80 | 0.1M |
| 2024-10-10 | 26.70 | 27.75 | 26.45 | 27.20 | 0.1M |
| 2024-10-09 | 26.95 | 28.50 | 25.50 | 26.70 | 0.2M |
| 2024-10-08 | 28.80 | 30.00 | 26.55 | 26.80 | 0.2M |
| 2024-10-07 | 30.00 | 33.25 | 29.25 | 29.70 | 0.4M |
| 2024-10-04 | 26.80 | 30.25 | 25.55 | 29.50 | 0.3M |
| 2024-10-03 | 31.30 | 31.30 | 26.75 | 27.00 | 0.4M |
| 2024-10-02 | 31.70 | 32.90 | 29.85 | 31.40 | 0.5M |
| 2024-09-30 | 30.20 | 32.20 | 30.20 | 31.70 | 1.0M |
| 2024-09-27 | 26.80 | 31.00 | 26.35 | 30.20 | 1.2M |
| 2024-09-26 | 24.80 | 26.95 | 24.80 | 26.80 | 0.9M |
| 2024-09-25 | 25.25 | 26.15 | 23.40 | 24.80 | 0.8M |
| 2024-09-24 | 22.40 | 25.40 | 22.30 | 24.90 | 1.5M |
| 2024-09-23 | 21.35 | 23.50 | 21.30 | 22.45 | 0.6M |
| 2024-09-20 | 21.00 | 21.60 | 21.00 | 21.60 | 0.1M |
| 2024-09-19 | 21.00 | 21.60 | 21.00 | 21.50 | 0.1M |
| 2024-09-17 | 21.05 | 21.30 | 20.70 | 21.00 | 0.1M |
| 2024-09-16 | 23.00 | 23.00 | 19.00 | 20.90 | 0.3M |
| 2024-09-13 | 22.00 | 23.00 | 21.65 | 22.60 | 0.4M |
| 2024-09-12 | 21.30 | 22.00 | 21.30 | 22.00 | 0.0M |
| 2024-09-11 | 21.80 | 22.00 | 21.60 | 21.60 | 0.0M |
| 2024-09-10 | 21.70 | 22.20 | 21.40 | 21.95 | 0.1M |
| 2024-09-09 | 21.80 | 21.80 | 20.65 | 21.40 | 0.1M |
| 2024-09-05 | 22.10 | 22.25 | 21.25 | 21.80 | 0.2M |
| 2024-09-04 | 21.95 | 22.50 | 20.40 | 22.10 | 0.3M |
| 2024-09-03 | 21.90 | 23.00 | 21.70 | 21.95 | 0.2M |
| 2024-09-02 | 25.95 | 25.95 | 21.60 | 21.90 | 0.7M |
| 2024-08-30 | 24.95 | 27.90 | 23.05 | 26.20 | 1.0M |
| 2024-08-29 | 20.40 | 23.30 | 20.00 | 22.95 | 1.0M |
| 2024-08-28 | 20.20 | 21.00 | 20.20 | 20.40 | 0.1M |
| 2024-08-27 | 20.45 | 20.50 | 19.92 | 20.20 | 0.1M |
| 2024-08-26 | 19.96 | 21.10 | 19.96 | 20.45 | 0.1M |
| 2024-08-23 | 19.46 | 20.50 | 19.44 | 19.92 | 0.1M |
| 2024-08-22 | 19.58 | 20.00 | 19.34 | 19.70 | 0.1M |
| 2024-08-21 | 19.58 | 19.92 | 19.28 | 19.58 | 0.1M |
| 2024-08-20 | 20.10 | 20.10 | 19.60 | 19.68 | 0.0M |
| 2024-08-19 | 19.98 | 20.40 | 19.50 | 20.10 | 0.1M |
| 2024-08-16 | 20.15 | 20.40 | 19.50 | 19.98 | 0.1M |
| 2024-08-15 | 20.15 | 20.90 | 20.05 | 20.15 | 0.1M |
| 2024-08-14 | 19.50 | 21.45 | 19.50 | 20.40 | 1.1M |
| 2024-08-13 | 20.40 | 20.40 | 19.06 | 19.50 | 0.3M |
| 2024-08-12 | 21.00 | 21.95 | 20.40 | 20.40 | 0.3M |
| 2024-08-09 | 21.00 | 22.50 | 20.80 | 21.50 | 0.8M |
| 2024-08-08 | 18.80 | 22.80 | 18.28 | 20.45 | 3.3M |