21.90
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 40.50 | 40.50 | 39.00 | 39.00 | 0.1M |
| 2024-12-27 | 39.00 | 39.25 | 38.75 | 39.00 | 0.1M |
| 2024-12-26 | 39.50 | 39.75 | 38.75 | 38.75 | 0.2M |
| 2024-12-25 | 40.00 | 40.25 | 39.75 | 39.75 | 0.1M |
| 2024-12-24 | 39.00 | 40.25 | 39.00 | 40.00 | 0.2M |
| 2024-12-23 | 38.25 | 39.25 | 38.00 | 39.00 | 0.3M |
| 2024-12-20 | 38.75 | 39.00 | 38.00 | 38.25 | 0.5M |
| 2024-12-19 | 38.75 | 39.75 | 38.25 | 38.50 | 0.4M |
| 2024-12-18 | 40.00 | 40.25 | 38.75 | 39.25 | 0.6M |
| 2024-12-17 | 42.00 | 42.00 | 39.25 | 40.00 | 1.2M |
| 2024-12-16 | 41.25 | 42.50 | 41.00 | 42.25 | 0.6M |
| 2024-12-13 | 42.50 | 42.75 | 41.25 | 41.25 | 0.4M |
| 2024-12-12 | 43.00 | 43.00 | 41.25 | 42.50 | 0.7M |
| 2024-12-11 | 43.00 | 43.50 | 42.50 | 43.00 | 0.2M |
| 2024-12-09 | 43.50 | 43.50 | 42.25 | 42.75 | 0.4M |
| 2024-12-06 | 44.00 | 44.00 | 43.25 | 43.25 | 0.3M |
| 2024-12-04 | 45.00 | 45.00 | 43.75 | 44.00 | 0.6M |
| 2024-12-03 | 45.00 | 45.25 | 44.25 | 45.00 | 0.5M |
| 2024-12-02 | 43.75 | 44.75 | 43.25 | 44.50 | 0.5M |
| 2024-11-29 | 43.50 | 44.00 | 43.50 | 43.50 | 0.2M |
| 2024-11-28 | 45.25 | 45.25 | 43.25 | 43.50 | 0.5M |
| 2024-11-27 | 44.50 | 46.00 | 43.75 | 44.50 | 1.0M |
| 2024-11-26 | 43.00 | 45.50 | 43.00 | 44.50 | 1.2M |
| 2024-11-25 | 43.75 | 43.75 | 42.25 | 42.50 | 0.3M |
| 2024-11-22 | 42.50 | 43.75 | 42.25 | 43.00 | 0.3M |
| 2024-11-21 | 43.50 | 43.50 | 42.25 | 42.50 | 0.5M |
| 2024-11-20 | 42.50 | 43.25 | 40.25 | 43.25 | 0.9M |
| 2024-11-19 | 42.50 | 43.25 | 42.00 | 42.50 | 0.3M |
| 2024-11-18 | 42.75 | 44.00 | 42.00 | 42.25 | 0.5M |
| 2024-11-15 | 43.50 | 43.50 | 41.50 | 42.75 | 1.1M |
| 2024-11-14 | 43.50 | 44.25 | 42.50 | 43.50 | 0.9M |
| 2024-11-13 | 44.00 | 44.50 | 43.00 | 43.50 | 1.0M |
| 2024-11-12 | 44.00 | 45.00 | 44.00 | 44.00 | 1.5M |
| 2024-11-11 | 44.50 | 44.75 | 42.50 | 42.75 | 0.7M |
| 2024-11-08 | 44.00 | 44.75 | 43.50 | 44.50 | 0.5M |
| 2024-11-07 | 43.25 | 45.25 | 43.25 | 44.00 | 2.2M |
| 2024-11-06 | 43.50 | 43.75 | 42.75 | 43.00 | 1.1M |
| 2024-11-05 | 42.00 | 43.75 | 42.00 | 43.50 | 1.1M |
| 2024-11-04 | 43.50 | 43.75 | 42.00 | 42.00 | 1.6M |
| 2024-11-01 | 41.75 | 42.25 | 41.00 | 41.50 | 0.7M |
| 2024-10-31 | 40.00 | 42.75 | 39.50 | 42.00 | 2.4M |
| 2024-10-30 | 38.25 | 39.75 | 38.25 | 39.50 | 0.7M |
| 2024-10-29 | 38.50 | 38.75 | 38.00 | 38.25 | 0.3M |
| 2024-10-28 | 39.75 | 39.75 | 38.25 | 38.25 | 0.3M |
| 2024-10-25 | 39.25 | 39.25 | 38.25 | 38.50 | 0.5M |
| 2024-10-24 | 39.25 | 40.50 | 39.25 | 39.25 | 0.6M |
| 2024-10-22 | 39.50 | 40.00 | 39.00 | 39.25 | 0.9M |
| 2024-10-21 | 38.25 | 40.50 | 38.25 | 39.50 | 1.1M |
| 2024-10-18 | 39.50 | 39.50 | 37.75 | 38.00 | 0.7M |
| 2024-10-17 | 38.75 | 39.75 | 38.50 | 39.25 | 0.5M |
| 2024-10-16 | 37.25 | 38.75 | 37.25 | 38.50 | 0.6M |
| 2024-10-15 | 39.25 | 39.25 | 37.75 | 37.75 | 0.9M |
| 2024-10-11 | 39.75 | 39.75 | 39.00 | 39.00 | 0.6M |
| 2024-10-10 | 40.75 | 40.75 | 39.50 | 39.50 | 1.0M |
| 2024-10-09 | 40.50 | 40.75 | 40.25 | 40.75 | 0.4M |
| 2024-10-08 | 39.75 | 40.25 | 39.75 | 40.00 | 0.3M |
| 2024-10-07 | 40.00 | 40.75 | 39.75 | 39.75 | 0.3M |
| 2024-10-04 | 39.75 | 40.75 | 39.25 | 40.25 | 0.7M |
| 2024-10-03 | 40.25 | 40.25 | 39.00 | 39.50 | 0.9M |
| 2024-10-02 | 41.00 | 41.75 | 40.00 | 40.00 | 0.8M |
| 2024-10-01 | 40.50 | 41.50 | 40.00 | 41.50 | 1.3M |
| 2024-09-30 | 41.00 | 41.00 | 39.75 | 40.00 | 0.6M |
| 2024-09-27 | 40.50 | 41.00 | 40.25 | 40.25 | 0.7M |
| 2024-09-26 | 40.50 | 40.50 | 39.75 | 40.00 | 0.6M |
| 2024-09-25 | 40.00 | 40.50 | 39.75 | 40.25 | 0.5M |
| 2024-09-24 | 40.25 | 40.50 | 39.25 | 40.25 | 1.2M |
| 2024-09-23 | 41.25 | 42.75 | 40.00 | 40.00 | 3.7M |
| 2024-09-20 | 40.00 | 40.25 | 39.00 | 40.00 | 1.2M |
| 2024-09-19 | 38.75 | 40.00 | 38.25 | 39.50 | 1.4M |
| 2024-09-18 | 38.25 | 38.75 | 38.00 | 38.25 | 0.5M |
| 2024-09-17 | 40.00 | 40.00 | 37.75 | 38.25 | 1.6M |
| 2024-09-16 | 40.50 | 40.75 | 39.25 | 39.75 | 1.2M |
| 2024-09-13 | 39.75 | 40.75 | 39.25 | 40.50 | 1.4M |
| 2024-09-12 | 37.25 | 40.25 | 37.25 | 39.25 | 3.4M |
| 2024-09-11 | 36.50 | 37.25 | 36.00 | 36.75 | 1.3M |
| 2024-09-10 | 37.75 | 37.75 | 36.50 | 36.50 | 1.0M |
| 2024-09-09 | 38.25 | 38.50 | 37.50 | 37.50 | 0.9M |
| 2024-09-06 | 39.00 | 39.25 | 38.25 | 38.50 | 1.1M |
| 2024-09-05 | 38.00 | 39.25 | 37.75 | 38.75 | 1.5M |
| 2024-09-04 | 38.50 | 39.00 | 37.25 | 37.50 | 1.5M |
| 2024-09-03 | 38.00 | 38.75 | 37.50 | 38.50 | 1.2M |
| 2024-09-02 | 39.00 | 39.25 | 37.25 | 37.25 | 1.4M |
| 2024-08-30 | 36.25 | 38.25 | 36.25 | 38.25 | 1.7M |
| 2024-08-29 | 36.75 | 37.50 | 35.75 | 36.00 | 0.9M |
| 2024-08-28 | 37.50 | 38.50 | 36.75 | 37.00 | 1.3M |
| 2024-08-27 | 37.00 | 37.50 | 36.25 | 36.50 | 0.6M |
| 2024-08-26 | 37.50 | 38.25 | 37.00 | 37.00 | 0.9M |
| 2024-08-23 | 35.75 | 37.75 | 35.75 | 37.25 | 1.4M |
| 2024-08-22 | 36.50 | 36.50 | 35.00 | 35.75 | 1.0M |
| 2024-08-21 | 36.50 | 37.50 | 35.50 | 36.25 | 1.4M |
| 2024-08-20 | 35.25 | 37.00 | 34.25 | 36.75 | 2.0M |
| 2024-08-19 | 33.75 | 35.50 | 32.50 | 35.25 | 1.2M |
| 2024-08-16 | 35.00 | 35.25 | 33.50 | 33.50 | 1.0M |
| 2024-08-15 | 33.75 | 34.50 | 32.50 | 34.25 | 1.3M |
| 2024-08-14 | 32.25 | 34.50 | 32.00 | 33.75 | 2.1M |
| 2024-08-13 | 32.25 | 34.50 | 31.75 | 31.75 | 2.0M |
| 2024-08-09 | 30.50 | 33.25 | 30.50 | 31.75 | 2.3M |
| 2024-08-08 | 28.50 | 29.25 | 28.00 | 29.25 | 0.1M |
| 2024-08-07 | 29.00 | 29.25 | 28.25 | 28.75 | 0.2M |
| 2024-08-06 | 28.25 | 29.00 | 27.25 | 28.50 | 0.5M |
| 2024-08-05 | 28.50 | 28.75 | 27.00 | 27.25 | 0.8M |
| 2024-08-02 | 30.50 | 30.50 | 29.25 | 29.50 | 0.5M |
| 2024-08-01 | 31.75 | 32.25 | 30.75 | 30.75 | 0.6M |
| 2024-07-31 | 30.50 | 32.00 | 30.50 | 31.50 | 0.5M |
| 2024-07-30 | 31.00 | 31.00 | 30.00 | 30.75 | 0.4M |
| 2024-07-26 | 30.00 | 30.50 | 29.25 | 30.25 | 0.7M |
| 2024-07-25 | 30.75 | 31.00 | 30.00 | 30.00 | 0.3M |
| 2024-07-24 | 30.25 | 31.50 | 29.75 | 31.00 | 0.5M |
| 2024-07-23 | 31.75 | 31.75 | 29.50 | 30.50 | 1.3M |
| 2024-07-19 | 33.00 | 33.00 | 31.00 | 31.50 | 1.5M |
| 2024-07-18 | 32.75 | 33.25 | 32.50 | 33.00 | 0.4M |
| 2024-07-17 | 33.25 | 33.25 | 32.00 | 32.50 | 1.4M |
| 2024-07-16 | 35.50 | 35.75 | 32.75 | 33.75 | 3.6M |
| 2024-07-15 | 31.50 | 33.50 | 31.25 | 33.50 | 0.9M |
| 2024-07-12 | 32.25 | 33.00 | 31.00 | 31.75 | 0.9M |
| 2024-07-11 | 33.00 | 34.25 | 32.00 | 32.50 | 2.0M |
| 2024-07-10 | 30.00 | 33.00 | 30.00 | 32.75 | 1.7M |
| 2024-07-09 | 30.25 | 30.75 | 29.75 | 30.00 | 0.4M |
| 2024-07-08 | 29.00 | 30.25 | 29.00 | 30.25 | 0.6M |
| 2024-07-05 | 27.50 | 28.75 | 26.75 | 28.50 | 0.7M |
| 2024-07-04 | 26.75 | 27.75 | 26.75 | 27.00 | 0.3M |
| 2024-07-03 | 26.25 | 27.00 | 26.00 | 26.75 | 0.4M |
| 2024-07-02 | 27.25 | 27.25 | 25.25 | 26.00 | 1.0M |
| 2024-07-01 | 27.25 | 28.00 | 26.75 | 27.00 | 0.4M |
| 2024-06-28 | 29.00 | 29.00 | 26.75 | 27.25 | 1.3M |
| 2024-06-27 | 29.75 | 29.75 | 28.25 | 28.50 | 1.1M |
| 2024-06-26 | 30.25 | 30.75 | 29.50 | 29.50 | 0.6M |
| 2024-06-25 | 30.75 | 31.25 | 30.00 | 30.25 | 0.6M |
| 2024-06-24 | 30.25 | 31.75 | 29.50 | 30.75 | 1.0M |
| 2024-06-21 | 28.50 | 30.50 | 28.50 | 30.00 | 1.0M |
| 2024-06-20 | 30.50 | 31.50 | 29.00 | 29.00 | 1.2M |
| 2024-06-19 | 28.75 | 30.50 | 26.25 | 30.00 | 1.2M |
| 2024-06-18 | 29.25 | 30.50 | 28.75 | 28.75 | 0.5M |
| 2024-06-17 | 29.25 | 29.50 | 27.75 | 29.25 | 0.8M |
| 2024-06-14 | 30.25 | 30.25 | 29.00 | 29.00 | 0.4M |
| 2024-06-13 | 30.50 | 31.25 | 30.25 | 30.50 | 0.3M |
| 2024-06-12 | 30.75 | 30.75 | 29.50 | 30.25 | 0.5M |
| 2024-06-11 | 29.75 | 31.75 | 29.25 | 30.50 | 0.8M |
| 2024-06-10 | 30.75 | 30.75 | 29.00 | 29.25 | 0.4M |
| 2024-06-07 | 30.75 | 31.00 | 30.25 | 30.50 | 0.2M |
| 2024-06-06 | 32.00 | 32.00 | 30.25 | 30.50 | 0.5M |
| 2024-06-05 | 30.50 | 31.75 | 30.50 | 31.25 | 0.8M |
| 2024-06-04 | 31.50 | 31.75 | 29.75 | 30.25 | 0.8M |
| 2024-05-31 | 33.00 | 33.25 | 31.25 | 31.50 | 0.6M |
| 2024-05-30 | 32.50 | 33.00 | 32.25 | 32.75 | 0.5M |
| 2024-05-29 | 33.75 | 34.00 | 32.75 | 32.75 | 0.7M |
| 2024-05-28 | 34.00 | 34.75 | 33.00 | 33.75 | 2.1M |
| 2024-05-27 | 34.00 | 36.75 | 32.50 | 33.00 | 2.8M |
| 2024-05-24 | 35.00 | 35.75 | 33.25 | 33.75 | 3.1M |
| 2024-05-23 | 37.00 | 37.50 | 35.75 | 36.25 | 1.0M |
| 2024-05-21 | 37.25 | 37.50 | 36.50 | 37.00 | 0.3M |
| 2024-05-20 | 39.50 | 39.50 | 36.75 | 37.25 | 1.1M |
| 2024-05-17 | 40.50 | 40.50 | 39.00 | 39.25 | 0.3M |
| 2024-05-16 | 40.75 | 41.75 | 38.75 | 40.50 | 0.6M |
| 2024-05-15 | 42.00 | 42.50 | 40.00 | 40.75 | 0.4M |
| 2024-05-14 | 44.25 | 45.00 | 42.00 | 42.00 | 0.5M |
| 2024-05-13 | 44.25 | 44.25 | 43.25 | 43.75 | 0.1M |
| 2024-05-10 | 43.50 | 44.50 | 43.00 | 44.25 | 0.2M |
| 2024-05-09 | 44.50 | 44.50 | 42.25 | 43.50 | 0.8M |
| 2024-05-08 | 44.75 | 45.50 | 44.00 | 44.75 | 0.8M |
| 2024-05-07 | 51.75 | 52.25 | 44.50 | 45.00 | 1.5M |
| 2024-05-03 | 51.00 | 51.75 | 51.00 | 51.50 | 0.1M |
| 2024-05-02 | 53.25 | 54.00 | 51.75 | 51.75 | 0.3M |
| 2024-04-30 | 54.00 | 55.00 | 52.75 | 53.00 | 0.6M |
| 2024-04-29 | 52.40 | 52.40 | 51.31 | 52.26 | 0.4M |
| 2024-04-26 | 52.26 | 52.53 | 50.90 | 51.31 | 0.3M |
| 2024-04-25 | 52.67 | 53.08 | 51.99 | 52.26 | 0.2M |
| 2024-04-24 | 53.08 | 53.35 | 52.40 | 52.67 | 0.2M |
| 2024-04-23 | 51.31 | 52.80 | 51.31 | 52.67 | 0.1M |
| 2024-04-22 | 50.90 | 51.58 | 50.63 | 51.31 | 0.2M |
| 2024-04-19 | 51.03 | 51.03 | 50.49 | 50.63 | 0.2M |
| 2024-04-18 | 51.72 | 51.99 | 51.31 | 51.31 | 0.3M |
| 2024-04-17 | 53.35 | 53.35 | 51.72 | 51.72 | 0.4M |
| 2024-04-11 | 54.16 | 54.71 | 53.76 | 54.03 | 0.2M |
| 2024-04-10 | 53.35 | 54.98 | 53.35 | 54.71 | 0.3M |
| 2024-04-09 | 52.53 | 53.35 | 52.40 | 53.35 | 0.3M |
| 2024-04-05 | 52.53 | 52.67 | 52.40 | 52.53 | 0.0M |
| 2024-04-04 | 52.67 | 52.67 | 51.85 | 52.53 | 0.1M |
| 2024-04-03 | 52.80 | 52.94 | 52.40 | 52.67 | 0.1M |
| 2024-04-02 | 52.80 | 52.80 | 52.53 | 52.80 | 0.1M |
| 2024-04-01 | 51.85 | 52.94 | 51.31 | 52.53 | 0.3M |
| 2024-03-29 | 50.90 | 51.99 | 50.49 | 51.44 | 0.3M |
| 2024-03-28 | 51.72 | 51.72 | 50.35 | 50.90 | 0.6M |
| 2024-03-27 | 51.17 | 51.85 | 50.63 | 50.90 | 0.8M |
| 2024-03-26 | 52.26 | 52.80 | 51.03 | 51.17 | 1.1M |
| 2024-03-25 | 54.44 | 55.25 | 52.12 | 52.26 | 0.7M |
| 2024-03-22 | 54.98 | 54.98 | 54.30 | 54.30 | 0.2M |
| 2024-03-21 | 55.80 | 56.07 | 54.98 | 54.98 | 0.2M |
| 2024-03-20 | 54.98 | 56.07 | 54.98 | 55.25 | 0.1M |
| 2024-03-19 | 55.80 | 55.80 | 54.98 | 54.98 | 0.3M |
| 2024-03-18 | 56.61 | 56.89 | 55.25 | 55.53 | 0.2M |
| 2024-03-15 | 57.98 | 58.79 | 56.61 | 56.61 | 0.9M |
| 2024-03-14 | 57.16 | 58.52 | 56.34 | 58.52 | 1.0M |
| 2024-03-13 | 57.98 | 58.52 | 56.61 | 57.16 | 0.8M |
| 2024-03-12 | 55.53 | 57.98 | 54.98 | 56.89 | 0.8M |
| 2024-03-11 | 56.34 | 56.34 | 54.30 | 55.53 | 1.0M |
| 2024-03-08 | 56.34 | 56.61 | 55.53 | 56.34 | 0.7M |
| 2024-03-07 | 55.53 | 57.16 | 55.25 | 56.34 | 0.8M |
| 2024-03-06 | 53.76 | 56.61 | 53.76 | 55.53 | 0.7M |
| 2024-03-05 | 54.44 | 54.44 | 53.48 | 53.48 | 0.2M |
| 2024-03-04 | 54.30 | 55.80 | 54.16 | 54.44 | 0.3M |
| 2024-03-01 | 54.44 | 55.53 | 54.16 | 54.30 | 0.2M |
| 2024-02-29 | 55.25 | 55.53 | 54.30 | 54.44 | 0.2M |
| 2024-02-28 | 56.07 | 56.61 | 54.30 | 55.53 | 0.6M |
| 2024-02-27 | 56.61 | 56.61 | 54.71 | 54.98 | 0.2M |
| 2024-02-23 | 54.71 | 57.16 | 54.71 | 55.80 | 0.7M |
| 2024-02-22 | 54.98 | 55.53 | 53.62 | 54.44 | 0.6M |
| 2024-02-21 | 55.25 | 57.43 | 54.44 | 54.44 | 1.2M |
| 2024-02-20 | 52.94 | 53.89 | 52.40 | 53.48 | 0.2M |
| 2024-02-19 | 53.35 | 54.16 | 52.94 | 52.94 | 0.3M |
| 2024-02-16 | 53.89 | 54.16 | 53.35 | 53.35 | 0.1M |
| 2024-02-15 | 54.30 | 54.44 | 53.35 | 53.35 | 0.2M |
| 2024-02-14 | 51.17 | 54.44 | 51.17 | 54.03 | 1.6M |
| 2024-02-13 | 50.49 | 51.99 | 50.35 | 51.31 | 0.5M |
| 2024-02-12 | 50.63 | 51.03 | 50.22 | 50.35 | 0.2M |
| 2024-02-09 | 48.59 | 50.63 | 48.45 | 50.63 | 0.7M |
| 2024-02-08 | 49.13 | 49.13 | 47.36 | 48.31 | 0.7M |
| 2024-02-07 | 49.27 | 49.54 | 48.86 | 49.13 | 0.2M |
| 2024-02-06 | 48.72 | 49.54 | 48.72 | 48.72 | 0.2M |
| 2024-02-05 | 50.08 | 50.49 | 48.72 | 48.86 | 0.3M |
| 2024-02-02 | 48.45 | 49.95 | 48.45 | 49.95 | 0.5M |
| 2024-02-01 | 48.45 | 48.59 | 47.90 | 48.18 | 0.2M |
| 2024-01-31 | 48.45 | 48.72 | 47.90 | 48.31 | 0.1M |
| 2024-01-30 | 49.27 | 49.27 | 48.04 | 48.45 | 0.1M |
| 2024-01-29 | 48.86 | 48.99 | 47.50 | 48.99 | 0.3M |
| 2024-01-26 | 48.59 | 48.86 | 47.36 | 47.63 | 0.2M |
| 2024-01-25 | 49.13 | 50.35 | 47.77 | 48.59 | 0.6M |
| 2024-01-24 | 44.50 | 49.95 | 43.96 | 49.13 | 1.6M |
| 2024-01-23 | 44.23 | 44.77 | 44.23 | 44.64 | 0.5M |
| 2024-01-22 | 45.32 | 45.46 | 44.23 | 44.23 | 0.2M |
| 2024-01-19 | 46.00 | 46.41 | 45.18 | 45.18 | 0.4M |
| 2024-01-18 | 46.14 | 46.68 | 45.86 | 45.86 | 0.4M |
| 2024-01-17 | 45.46 | 46.27 | 44.91 | 46.27 | 0.6M |
| 2024-01-16 | 46.82 | 46.82 | 45.05 | 45.59 | 0.4M |
| 2024-01-15 | 47.22 | 47.36 | 46.82 | 46.82 | 0.2M |
| 2024-01-12 | 47.22 | 47.22 | 46.82 | 47.09 | 0.2M |
| 2024-01-11 | 46.95 | 47.22 | 45.73 | 47.22 | 0.4M |
| 2024-01-10 | 47.09 | 47.50 | 46.68 | 46.82 | 0.2M |
| 2024-01-09 | 47.63 | 47.63 | 46.82 | 46.82 | 0.2M |
| 2024-01-08 | 48.04 | 48.04 | 46.68 | 47.36 | 0.6M |
| 2024-01-05 | 49.40 | 49.54 | 47.77 | 47.90 | 1.6M |
| 2024-01-04 | 49.81 | 49.81 | 48.86 | 49.27 | 0.6M |
| 2024-01-03 | 51.44 | 51.44 | 49.27 | 49.54 | 1.3M |
| 2024-01-02 | 51.17 | 51.44 | 50.76 | 51.31 | 0.7M |