20.00
最后更新: 2025-09-29
| 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 | 14.90 | 14.90 | 14.70 | 14.90 | 0.0M |
| 2024-12-27 | 14.45 | 14.90 | 14.40 | 14.90 | 0.0M |
| 2024-12-23 | 14.30 | 14.40 | 14.30 | 14.40 | 0.0M |
| 2024-12-20 | 14.40 | 14.40 | 13.85 | 13.95 | 0.0M |
| 2024-12-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0.0M |
| 2024-12-18 | 14.35 | 14.50 | 14.35 | 14.50 | 0.0M |
| 2024-12-17 | 14.30 | 14.30 | 14.30 | 14.30 | 0.0M |
| 2024-12-16 | 14.40 | 14.40 | 14.30 | 14.30 | 0.0M |
| 2024-12-13 | 14.30 | 14.30 | 14.30 | 14.30 | 0.0M |
| 2024-12-12 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0M |
| 2024-12-11 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-12-10 | 14.70 | 14.70 | 14.00 | 14.10 | 0.0M |
| 2024-12-09 | 14.60 | 14.70 | 14.35 | 14.70 | 0.0M |
| 2024-12-06 | 14.10 | 14.60 | 14.05 | 14.50 | 0.0M |
| 2024-12-05 | 14.40 | 14.60 | 14.05 | 14.60 | 0.0M |
| 2024-12-04 | 14.70 | 14.70 | 14.70 | 14.70 | 0.0M |
| 2024-12-03 | 14.15 | 14.70 | 14.15 | 14.70 | 0.0M |
| 2024-12-02 | 13.95 | 14.05 | 13.95 | 14.05 | 0.0M |
| 2024-11-29 | 14.00 | 14.70 | 13.50 | 14.00 | 0.0M |
| 2024-11-28 | 13.30 | 14.70 | 12.55 | 14.70 | 0.0M |
| 2024-11-27 | 12.55 | 12.95 | 12.55 | 12.95 | 0.0M |
| 2024-11-26 | 12.50 | 12.95 | 11.60 | 12.55 | 0.0M |
| 2024-11-25 | 13.00 | 13.30 | 12.50 | 12.95 | 0.0M |
| 2024-11-22 | 12.70 | 13.30 | 12.20 | 13.00 | 0.0M |
| 2024-11-21 | 12.30 | 13.30 | 11.70 | 12.75 | 0.0M |
| 2024-11-20 | 11.25 | 12.30 | 11.25 | 11.70 | 0.0M |
| 2024-11-19 | 11.90 | 11.90 | 11.15 | 11.55 | 0.0M |
| 2024-11-18 | 11.95 | 12.30 | 10.50 | 12.00 | 0.0M |
| 2024-11-15 | 12.00 | 12.20 | 10.35 | 11.95 | 0.0M |
| 2024-11-14 | 13.60 | 13.60 | 11.40 | 12.40 | 0.0M |
| 2024-11-13 | 15.65 | 15.95 | 13.95 | 13.95 | 0.0M |
| 2024-11-12 | 15.70 | 15.95 | 15.00 | 15.65 | 0.0M |
| 2024-11-08 | 16.00 | 16.00 | 15.00 | 15.00 | 0.0M |
| 2024-11-07 | 16.00 | 16.20 | 15.10 | 16.00 | 0.0M |
| 2024-11-06 | 16.20 | 16.40 | 15.05 | 16.30 | 0.0M |
| 2024-11-05 | 15.00 | 16.20 | 14.10 | 16.20 | 0.0M |
| 2024-11-04 | 14.70 | 15.45 | 14.70 | 15.45 | 0.0M |
| 2024-10-31 | 15.25 | 15.25 | 14.00 | 14.70 | 0.0M |
| 2024-10-30 | 14.95 | 15.30 | 14.40 | 14.55 | 0.0M |
| 2024-10-29 | 14.70 | 14.95 | 14.30 | 14.95 | 0.0M |
| 2024-10-28 | 14.50 | 14.70 | 14.35 | 14.70 | 0.0M |
| 2024-10-25 | 14.40 | 14.50 | 14.40 | 14.50 | 0.0M |
| 2024-10-24 | 14.55 | 14.60 | 14.00 | 14.40 | 0.0M |
| 2024-10-23 | 15.05 | 15.20 | 14.20 | 14.95 | 0.0M |
| 2024-10-22 | 14.40 | 15.85 | 14.10 | 15.45 | 0.0M |
| 2024-10-21 | 14.65 | 15.90 | 13.45 | 15.20 | 0.0M |
| 2024-10-18 | 13.80 | 14.65 | 13.40 | 14.60 | 0.0M |
| 2024-10-17 | 14.25 | 14.65 | 13.50 | 14.30 | 0.0M |
| 2024-10-16 | 14.70 | 14.70 | 14.25 | 14.40 | 0.0M |
| 2024-10-15 | 14.00 | 14.70 | 13.50 | 14.70 | 0.0M |
| 2024-10-14 | 16.00 | 16.00 | 13.10 | 13.60 | 0.0M |
| 2024-10-11 | 15.85 | 16.00 | 13.85 | 16.00 | 0.0M |
| 2024-10-10 | 16.40 | 16.40 | 15.40 | 16.20 | 0.0M |
| 2024-10-09 | 15.95 | 16.40 | 15.95 | 16.40 | 0.0M |
| 2024-10-08 | 16.35 | 16.40 | 15.20 | 15.95 | 0.0M |
| 2024-10-07 | 15.90 | 16.75 | 15.90 | 16.50 | 0.0M |
| 2024-10-04 | 15.00 | 15.90 | 14.40 | 15.90 | 0.0M |
| 2024-10-03 | 14.90 | 15.75 | 14.40 | 15.75 | 0.0M |
| 2024-10-02 | 14.40 | 15.90 | 14.00 | 14.70 | 0.0M |
| 2024-10-01 | 14.70 | 14.70 | 12.55 | 14.45 | 0.0M |
| 2024-09-30 | 16.35 | 16.35 | 14.05 | 15.50 | 0.0M |
| 2024-09-27 | 14.70 | 16.90 | 14.45 | 15.20 | 0.0M |
| 2024-09-26 | 13.90 | 14.70 | 13.75 | 14.70 | 0.0M |
| 2024-09-25 | 13.75 | 14.00 | 13.20 | 13.85 | 0.0M |
| 2024-09-24 | 14.00 | 14.00 | 12.50 | 13.70 | 0.0M |
| 2024-09-23 | 12.00 | 14.35 | 12.00 | 14.00 | 0.0M |
| 2024-09-20 | 11.50 | 12.00 | 11.15 | 12.00 | 0.0M |
| 2024-09-19 | 11.50 | 11.50 | 11.35 | 11.45 | 0.0M |
| 2024-09-18 | 11.20 | 11.50 | 11.20 | 11.45 | 0.0M |
| 2024-09-17 | 11.20 | 11.20 | 11.00 | 11.20 | 0.0M |
| 2024-09-16 | 11.20 | 11.30 | 11.20 | 11.30 | 0.0M |
| 2024-09-13 | 11.15 | 11.30 | 11.00 | 11.20 | 0.0M |
| 2024-09-12 | 11.20 | 11.25 | 10.90 | 11.20 | 0.0M |
| 2024-09-11 | 11.20 | 11.25 | 10.80 | 11.20 | 0.0M |
| 2024-09-10 | 11.10 | 11.45 | 11.10 | 11.30 | 0.0M |
| 2024-09-09 | 11.05 | 11.20 | 10.65 | 11.10 | 0.0M |
| 2024-09-06 | 10.60 | 11.15 | 10.55 | 11.15 | 0.0M |
| 2024-09-05 | 11.00 | 11.15 | 10.50 | 11.15 | 0.0M |
| 2024-09-04 | 10.85 | 11.00 | 10.85 | 11.00 | 0.0M |
| 2024-09-03 | 11.25 | 11.45 | 10.35 | 11.35 | 0.0M |
| 2024-09-02 | 11.40 | 11.45 | 11.10 | 11.40 | 0.0M |
| 2024-08-30 | 11.35 | 11.45 | 11.10 | 11.30 | 0.0M |
| 2024-08-29 | 10.65 | 11.35 | 10.65 | 11.25 | 0.0M |
| 2024-08-28 | 10.25 | 10.65 | 10.25 | 10.65 | 0.0M |
| 2024-08-27 | 10.55 | 10.55 | 10.40 | 10.50 | 0.0M |
| 2024-08-26 | 10.30 | 11.55 | 10.10 | 10.50 | 0.0M |
| 2024-08-23 | 10.25 | 10.60 | 9.74 | 10.30 | 0.0M |
| 2024-08-22 | 10.90 | 10.90 | 10.00 | 10.20 | 0.0M |
| 2024-08-21 | 11.60 | 11.70 | 10.65 | 11.10 | 0.0M |
| 2024-08-20 | 11.85 | 11.85 | 10.70 | 11.70 | 0.0M |
| 2024-08-19 | 12.00 | 13.00 | 11.00 | 11.90 | 0.1M |
| 2024-08-16 | 9.14 | 11.50 | 9.14 | 11.50 | 0.0M |
| 2024-08-14 | 6.00 | 8.50 | 6.00 | 8.04 | 0.1M |
| 2024-08-13 | 4.70 | 5.44 | 4.70 | 5.44 | 0.0M |
| 2024-08-09 | 4.85 | 4.85 | 4.40 | 4.85 | 0.0M |
| 2024-08-08 | 4.72 | 4.85 | 4.56 | 4.85 | 0.0M |
| 2024-08-07 | 4.12 | 4.70 | 4.12 | 4.70 | 0.0M |
| 2024-08-06 | 4.59 | 4.59 | 4.11 | 4.36 | 0.0M |
| 2024-08-05 | 4.10 | 4.59 | 4.10 | 4.59 | 0.0M |
| 2024-08-02 | 4.42 | 4.69 | 4.40 | 4.69 | 0.0M |
| 2024-08-01 | 4.69 | 4.80 | 4.11 | 4.69 | 0.0M |
| 2024-07-31 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
| 2024-07-30 | 4.30 | 4.70 | 4.25 | 4.69 | 0.0M |
| 2024-07-29 | 4.64 | 4.74 | 4.25 | 4.46 | 0.0M |
| 2024-07-26 | 4.50 | 4.65 | 4.04 | 4.64 | 0.0M |
| 2024-07-25 | 4.34 | 4.50 | 4.06 | 4.50 | 0.0M |
| 2024-07-23 | 4.56 | 4.60 | 4.56 | 4.60 | 0.0M |
| 2024-07-22 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-07-19 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-07-18 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-07-17 | 4.52 | 4.65 | 4.30 | 4.55 | 0.0M |
| 2024-07-15 | 4.30 | 4.52 | 4.30 | 4.52 | 0.0M |
| 2024-07-12 | 4.22 | 4.47 | 4.22 | 4.47 | 0.0M |
| 2024-07-11 | 4.50 | 4.58 | 4.10 | 4.47 | 0.0M |
| 2024-07-10 | 4.29 | 4.49 | 4.29 | 4.49 | 0.0M |
| 2024-07-09 | 4.40 | 4.50 | 4.40 | 4.50 | 0.0M |
| 2024-07-08 | 4.45 | 4.45 | 4.04 | 4.40 | 0.0M |
| 2024-07-05 | 4.40 | 4.67 | 4.20 | 4.67 | 0.0M |
| 2024-07-04 | 4.32 | 4.59 | 4.12 | 4.59 | 0.0M |
| 2024-07-03 | 4.44 | 4.59 | 4.00 | 4.59 | 0.0M |
| 2024-07-02 | 4.36 | 4.70 | 4.16 | 4.70 | 0.0M |
| 2024-07-01 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0M |
| 2024-06-28 | 4.67 | 4.68 | 4.67 | 4.68 | 0.0M |
| 2024-06-27 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-06-26 | 4.44 | 4.67 | 4.00 | 4.67 | 0.0M |
| 2024-06-25 | 4.22 | 4.70 | 4.20 | 4.70 | 0.0M |
| 2024-06-24 | 4.00 | 4.20 | 4.00 | 4.20 | 0.0M |
| 2024-06-21 | 4.14 | 4.14 | 4.00 | 4.00 | 0.0M |
| 2024-06-20 | 4.14 | 4.29 | 4.03 | 4.29 | 0.0M |
| 2024-06-19 | 4.40 | 4.54 | 4.01 | 4.54 | 0.0M |
| 2024-06-18 | 4.46 | 4.58 | 4.46 | 4.58 | 0.0M |
| 2024-06-17 | 4.38 | 4.45 | 4.36 | 4.45 | 0.0M |
| 2024-06-14 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0M |
| 2024-06-13 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2024-06-12 | 4.49 | 4.49 | 4.36 | 4.46 | 0.0M |
| 2024-06-11 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0M |
| 2024-06-10 | 4.51 | 4.51 | 4.36 | 4.49 | 0.0M |
| 2024-06-07 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0M |
| 2024-06-06 | 4.35 | 4.58 | 4.35 | 4.51 | 0.0M |
| 2024-06-05 | 4.12 | 4.30 | 4.11 | 4.30 | 0.0M |
| 2024-06-04 | 4.05 | 4.15 | 4.04 | 4.15 | 0.0M |
| 2024-06-03 | 4.05 | 4.13 | 4.03 | 4.13 | 0.0M |
| 2024-05-31 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0M |
| 2024-05-29 | 4.03 | 4.12 | 4.01 | 4.12 | 0.0M |
| 2024-05-27 | 4.44 | 4.50 | 4.00 | 4.10 | 0.0M |
| 2024-05-24 | 4.31 | 4.46 | 4.30 | 4.46 | 0.0M |
| 2024-05-23 | 4.47 | 4.48 | 4.37 | 4.46 | 0.0M |
| 2024-05-22 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2024-05-21 | 4.53 | 4.53 | 4.38 | 4.47 | 0.0M |
| 2024-05-20 | 4.53 | 4.53 | 4.35 | 4.53 | 0.0M |
| 2024-05-17 | 4.28 | 4.53 | 4.28 | 4.53 | 0.0M |
| 2024-05-16 | 4.14 | 4.55 | 4.14 | 4.54 | 0.0M |
| 2024-05-15 | 4.33 | 4.60 | 4.00 | 4.60 | 0.0M |
| 2024-05-14 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-05-13 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-05-08 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-05-07 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-05-06 | 4.35 | 4.46 | 4.17 | 4.46 | 0.0M |
| 2024-05-02 | 4.24 | 4.34 | 4.15 | 4.34 | 0.0M |
| 2024-04-29 | 4.22 | 4.23 | 4.22 | 4.23 | 0.0M |
| 2024-04-25 | 3.67 | 4.24 | 3.67 | 4.22 | 0.0M |
| 2024-04-24 | 3.47 | 3.65 | 3.46 | 3.65 | 0.0M |
| 2024-04-23 | 3.41 | 3.45 | 3.38 | 3.45 | 0.0M |
| 2024-04-22 | 3.49 | 3.57 | 3.40 | 3.57 | 0.0M |
| 2024-04-19 | 3.55 | 3.55 | 3.35 | 3.50 | 0.0M |
| 2024-04-18 | 3.52 | 3.60 | 3.30 | 3.60 | 0.0M |
| 2024-04-17 | 3.59 | 3.60 | 3.59 | 3.60 | 0.0M |
| 2024-04-16 | 3.53 | 3.60 | 3.24 | 3.60 | 0.0M |
| 2024-04-15 | 3.74 | 3.74 | 3.52 | 3.60 | 0.0M |
| 2024-04-12 | 3.84 | 3.90 | 3.78 | 3.90 | 0.0M |
| 2024-04-11 | 3.90 | 3.96 | 3.83 | 3.96 | 0.0M |
| 2024-04-10 | 3.92 | 3.98 | 3.86 | 3.98 | 0.0M |
| 2024-04-09 | 3.91 | 4.05 | 3.90 | 4.05 | 0.0M |
| 2024-04-08 | 3.96 | 4.04 | 3.90 | 4.04 | 0.0M |
| 2024-04-05 | 4.08 | 4.08 | 4.00 | 4.07 | 0.0M |
| 2024-04-04 | 4.01 | 4.08 | 4.01 | 4.08 | 0.0M |
| 2024-04-03 | 4.12 | 4.12 | 3.96 | 4.11 | 0.0M |
| 2024-04-02 | 4.20 | 4.20 | 4.10 | 4.20 | 0.0M |
| 2024-03-28 | 4.23 | 4.23 | 4.11 | 4.20 | 0.0M |
| 2024-03-27 | 4.25 | 4.25 | 4.12 | 4.12 | 0.0M |
| 2024-03-26 | 4.33 | 4.40 | 4.30 | 4.40 | 0.0M |
| 2024-03-25 | 4.35 | 4.48 | 4.33 | 4.48 | 0.0M |
| 2024-03-22 | 4.33 | 4.50 | 4.33 | 4.50 | 0.0M |
| 2024-03-21 | 4.33 | 4.44 | 4.32 | 4.44 | 0.0M |
| 2024-03-20 | 4.32 | 4.44 | 4.32 | 4.44 | 0.0M |
| 2024-03-19 | 4.31 | 4.44 | 4.31 | 4.44 | 0.0M |
| 2024-03-18 | 4.47 | 4.47 | 4.33 | 4.45 | 0.0M |
| 2024-03-15 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2024-03-13 | 4.66 | 4.66 | 4.50 | 4.66 | 0.0M |
| 2024-03-12 | 4.61 | 4.68 | 4.52 | 4.66 | 0.0M |
| 2024-03-08 | 4.90 | 4.90 | 4.60 | 4.76 | 0.0M |
| 2024-03-07 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-03-06 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-03-05 | 4.72 | 4.90 | 4.71 | 4.90 | 0.0M |
| 2024-03-04 | 4.90 | 4.90 | 4.70 | 4.88 | 0.0M |
| 2024-03-01 | 4.72 | 4.90 | 4.52 | 4.90 | 0.0M |
| 2024-02-29 | 4.93 | 5.00 | 4.50 | 4.90 | 0.0M |
| 2024-02-28 | 5.06 | 5.08 | 4.94 | 5.00 | 0.0M |
| 2024-02-26 | 5.10 | 5.10 | 4.90 | 5.06 | 0.0M |
| 2024-02-23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-02-22 | 5.24 | 5.26 | 5.20 | 5.20 | 0.0M |
| 2024-02-19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-02-16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-02-15 | 5.28 | 5.28 | 5.06 | 5.26 | 0.0M |
| 2024-02-14 | 6.30 | 6.30 | 5.14 | 5.38 | 0.0M |
| 2024-02-13 | 5.54 | 6.64 | 5.54 | 6.62 | 0.0M |
| 2024-02-12 | 6.24 | 6.24 | 5.50 | 5.98 | 0.0M |
| 2024-02-09 | 6.26 | 6.26 | 5.92 | 6.24 | 0.0M |
| 2024-02-08 | 6.16 | 6.26 | 5.92 | 6.18 | 0.0M |
| 2024-02-07 | 6.24 | 6.48 | 6.10 | 6.38 | 0.0M |
| 2024-02-06 | 6.36 | 6.36 | 6.00 | 6.24 | 0.0M |
| 2024-02-05 | 6.26 | 6.48 | 6.26 | 6.36 | 0.0M |
| 2024-02-02 | 6.56 | 6.56 | 6.10 | 6.24 | 0.0M |
| 2024-02-01 | 6.70 | 6.70 | 6.20 | 6.30 | 0.0M |
| 2024-01-31 | 6.50 | 6.88 | 6.50 | 6.86 | 0.0M |
| 2024-01-30 | 6.28 | 6.90 | 6.28 | 6.50 | 0.0M |
| 2024-01-29 | 6.18 | 6.28 | 5.80 | 6.28 | 0.0M |
| 2024-01-26 | 5.98 | 6.96 | 5.00 | 6.40 | 0.0M |
| 2024-01-25 | 5.90 | 5.98 | 5.70 | 5.98 | 0.0M |
| 2024-01-24 | 5.80 | 5.90 | 5.56 | 5.90 | 0.0M |
| 2024-01-23 | 5.60 | 6.00 | 5.60 | 5.90 | 0.0M |
| 2024-01-22 | 5.30 | 5.64 | 5.30 | 5.64 | 0.0M |
| 2024-01-19 | 5.20 | 5.24 | 5.02 | 5.02 | 0.0M |
| 2024-01-18 | 5.10 | 5.20 | 4.93 | 5.20 | 0.0M |
| 2024-01-17 | 5.14 | 5.30 | 5.10 | 5.24 | 0.0M |
| 2024-01-16 | 5.30 | 5.30 | 5.16 | 5.18 | 0.0M |
| 2024-01-15 | 5.56 | 5.56 | 5.50 | 5.50 | 0.0M |
| 2024-01-12 | 5.76 | 5.76 | 5.60 | 5.60 | 0.0M |
| 2024-01-10 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0M |
| 2024-01-09 | 5.88 | 5.88 | 5.82 | 5.82 | 0.0M |
| 2024-01-05 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-01-04 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-01-03 | 6.10 | 6.14 | 5.70 | 5.70 | 0.0M |
| 2024-01-02 | 5.08 | 6.00 | 5.08 | 5.90 | 0.0M |