28.06
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 | 32.69 | 33.45 | 32.01 | 33.00 | 0.6M |
| 2024-12-30 | 31.85 | 32.69 | 30.87 | 32.48 | 0.4M |
| 2024-12-27 | 31.43 | 31.43 | 30.50 | 30.90 | 0.2M |
| 2024-12-26 | 31.99 | 32.00 | 30.00 | 30.51 | 0.3M |
| 2024-12-24 | 32.00 | 32.50 | 31.01 | 31.50 | 0.6M |
| 2024-12-23 | 31.96 | 32.50 | 31.10 | 31.75 | 0.3M |
| 2024-12-20 | 31.05 | 31.49 | 30.50 | 31.20 | 0.5M |
| 2024-12-19 | 33.25 | 33.50 | 30.30 | 31.02 | 0.8M |
| 2024-12-18 | 34.90 | 35.49 | 33.20 | 33.50 | 1.4M |
| 2024-12-17 | 35.98 | 35.98 | 34.00 | 34.50 | 1.1M |
| 2024-12-16 | 34.38 | 36.20 | 34.38 | 35.31 | 1.3M |
| 2024-12-13 | 36.00 | 36.00 | 34.50 | 35.10 | 0.7M |
| 2024-12-12 | 34.00 | 36.25 | 33.00 | 35.31 | 1.4M |
| 2024-12-11 | 33.09 | 34.75 | 33.09 | 33.69 | 1.2M |
| 2024-12-10 | 35.49 | 35.66 | 32.72 | 33.61 | 0.7M |
| 2024-12-09 | 35.00 | 35.50 | 34.05 | 35.20 | 2.1M |
| 2024-12-06 | 35.15 | 35.16 | 33.76 | 34.05 | 1.3M |
| 2024-12-05 | 35.75 | 36.80 | 34.80 | 34.80 | 2.6M |
| 2024-12-04 | 32.30 | 34.85 | 32.15 | 34.85 | 4.3M |
| 2024-12-03 | 31.40 | 32.00 | 30.40 | 32.00 | 2.0M |
| 2024-12-02 | 29.10 | 31.20 | 29.10 | 30.80 | 2.1M |
| 2024-11-29 | 28.60 | 29.29 | 28.25 | 29.00 | 0.2M |
| 2024-11-28 | 27.60 | 28.60 | 27.60 | 28.30 | 0.2M |
| 2024-11-27 | 27.09 | 27.99 | 27.00 | 27.90 | 0.2M |
| 2024-11-26 | 28.40 | 28.83 | 26.80 | 27.30 | 0.5M |
| 2024-11-25 | 28.49 | 29.00 | 28.35 | 28.65 | 0.1M |
| 2024-11-22 | 28.98 | 29.18 | 28.41 | 28.54 | 1.5M |
| 2024-11-21 | 28.95 | 29.20 | 28.56 | 28.61 | 0.3M |
| 2024-11-20 | 29.88 | 29.88 | 28.60 | 29.00 | 0.7M |
| 2024-11-19 | 29.36 | 29.83 | 29.35 | 29.80 | 0.5M |
| 2024-11-18 | 30.00 | 30.35 | 29.40 | 29.50 | 0.4M |
| 2024-11-15 | 29.40 | 30.40 | 28.71 | 29.58 | 1.1M |
| 2024-11-14 | 29.75 | 30.15 | 28.80 | 28.86 | 1.2M |
| 2024-11-13 | 30.00 | 30.75 | 29.10 | 29.80 | 0.8M |
| 2024-11-12 | 30.40 | 30.45 | 29.71 | 30.06 | 1.2M |
| 2024-11-11 | 30.90 | 31.96 | 29.05 | 30.64 | 5.0M |
| 2024-11-08 | 26.42 | 29.05 | 26.42 | 29.05 | 2.3M |
| 2024-11-07 | 26.30 | 27.00 | 26.25 | 26.45 | 0.9M |
| 2024-11-06 | 25.66 | 26.65 | 25.66 | 26.00 | 0.4M |
| 2024-11-05 | 25.49 | 27.40 | 25.23 | 25.90 | 2.1M |
| 2024-11-04 | 24.97 | 25.30 | 24.63 | 25.25 | 0.2M |
| 2024-11-01 | 25.29 | 25.29 | 24.55 | 24.95 | 0.2M |
| 2024-10-31 | 25.02 | 25.48 | 24.50 | 25.48 | 0.5M |
| 2024-10-30 | 25.77 | 25.77 | 25.00 | 25.20 | 0.3M |
| 2024-10-29 | 25.70 | 26.35 | 25.45 | 25.50 | 0.5M |
| 2024-10-28 | 25.89 | 26.40 | 25.75 | 26.00 | 0.4M |
| 2024-10-25 | 26.15 | 26.20 | 25.49 | 25.70 | 0.5M |
| 2024-10-24 | 26.55 | 26.55 | 26.09 | 26.09 | 0.4M |
| 2024-10-23 | 26.47 | 26.65 | 26.00 | 26.41 | 0.4M |
| 2024-10-22 | 25.50 | 26.80 | 25.50 | 25.99 | 1.3M |
| 2024-10-21 | 24.95 | 25.60 | 24.92 | 25.60 | 0.4M |
| 2024-10-18 | 24.73 | 24.76 | 24.51 | 24.70 | 0.2M |
| 2024-10-17 | 24.87 | 24.90 | 24.71 | 24.84 | 0.2M |
| 2024-10-16 | 24.93 | 25.10 | 24.70 | 24.88 | 0.3M |
| 2024-10-15 | 24.99 | 25.14 | 24.52 | 24.71 | 0.1M |
| 2024-10-14 | 24.75 | 24.98 | 24.70 | 24.97 | 0.2M |
| 2024-10-11 | 24.70 | 24.88 | 24.42 | 24.69 | 0.2M |
| 2024-10-10 | 24.95 | 25.20 | 24.77 | 24.86 | 0.1M |
| 2024-10-09 | 25.25 | 25.40 | 24.90 | 25.20 | 0.2M |
| 2024-10-08 | 24.56 | 25.50 | 24.56 | 25.10 | 0.2M |
| 2024-10-07 | 25.79 | 25.79 | 24.90 | 25.00 | 0.4M |
| 2024-10-04 | 25.49 | 25.84 | 25.11 | 25.44 | 0.1M |
| 2024-10-03 | 25.00 | 25.75 | 24.90 | 25.60 | 1.0M |
| 2024-10-02 | 25.40 | 25.40 | 24.70 | 24.90 | 0.3M |
| 2024-10-01 | 25.07 | 25.57 | 24.50 | 25.56 | 0.4M |
| 2024-09-30 | 24.55 | 25.15 | 24.13 | 25.00 | 0.1M |
| 2024-09-27 | 24.60 | 25.15 | 24.40 | 24.40 | 0.2M |
| 2024-09-26 | 25.24 | 25.25 | 24.58 | 24.58 | 0.1M |
| 2024-09-25 | 24.80 | 24.99 | 24.60 | 24.85 | 0.0M |
| 2024-09-24 | 25.01 | 25.01 | 24.49 | 24.61 | 1.0M |
| 2024-09-23 | 25.25 | 25.25 | 24.80 | 25.01 | 0.1M |
| 2024-09-20 | 25.01 | 25.20 | 24.68 | 25.00 | 1.1M |
| 2024-09-19 | 25.29 | 25.29 | 25.01 | 25.03 | 0.1M |
| 2024-09-18 | 25.72 | 25.72 | 25.00 | 25.15 | 0.1M |
| 2024-09-16 | 25.31 | 25.60 | 25.30 | 25.30 | 0.0M |
| 2024-09-13 | 26.01 | 26.19 | 25.31 | 25.55 | 0.5M |
| 2024-09-12 | 25.96 | 25.96 | 25.21 | 25.96 | 0.2M |
| 2024-09-11 | 25.00 | 25.80 | 25.00 | 25.67 | 0.5M |
| 2024-09-10 | 24.80 | 25.00 | 24.70 | 24.98 | 0.2M |
| 2024-09-09 | 25.08 | 25.24 | 24.70 | 24.90 | 0.1M |
| 2024-09-06 | 25.19 | 25.59 | 24.84 | 24.95 | 0.5M |
| 2024-09-05 | 25.48 | 25.48 | 24.80 | 24.83 | 0.1M |
| 2024-09-04 | 24.75 | 25.25 | 24.63 | 25.25 | 0.3M |
| 2024-09-03 | 24.83 | 25.18 | 24.62 | 24.73 | 0.3M |
| 2024-09-02 | 25.50 | 25.50 | 24.87 | 24.95 | 0.2M |
| 2024-08-30 | 25.03 | 25.69 | 25.03 | 25.24 | 0.3M |
| 2024-08-29 | 25.48 | 25.54 | 25.00 | 25.20 | 0.2M |
| 2024-08-28 | 25.27 | 25.60 | 24.90 | 25.25 | 0.3M |
| 2024-08-27 | 25.51 | 25.67 | 24.70 | 24.80 | 0.5M |
| 2024-08-26 | 25.69 | 25.70 | 25.38 | 25.51 | 0.3M |
| 2024-08-23 | 26.00 | 26.00 | 25.42 | 25.58 | 0.6M |
| 2024-08-22 | 26.33 | 26.33 | 25.50 | 25.88 | 0.7M |
| 2024-08-21 | 25.90 | 26.35 | 25.70 | 25.97 | 0.5M |
| 2024-08-20 | 26.11 | 26.48 | 24.95 | 25.65 | 1.9M |
| 2024-08-19 | 27.16 | 28.50 | 26.69 | 26.69 | 1.0M |
| 2024-08-16 | 30.33 | 30.74 | 29.05 | 29.70 | 0.3M |
| 2024-08-15 | 29.50 | 30.99 | 29.00 | 29.70 | 0.5M |
| 2024-08-13 | 29.50 | 29.50 | 28.60 | 29.00 | 0.1M |
| 2024-08-12 | 30.15 | 30.60 | 29.00 | 29.18 | 0.5M |
| 2024-08-09 | 30.30 | 31.20 | 30.00 | 30.00 | 0.9M |
| 2024-08-08 | 28.79 | 31.34 | 28.79 | 29.80 | 2.0M |
| 2024-08-07 | 27.65 | 29.00 | 27.60 | 28.65 | 0.3M |
| 2024-08-06 | 27.81 | 28.24 | 27.50 | 27.52 | 0.3M |
| 2024-08-05 | 28.25 | 28.39 | 27.80 | 27.95 | 0.2M |
| 2024-08-02 | 28.47 | 28.59 | 27.85 | 28.29 | 0.4M |
| 2024-08-01 | 28.82 | 28.91 | 27.92 | 28.39 | 0.2M |
| 2024-07-31 | 29.26 | 29.44 | 28.85 | 28.85 | 0.1M |
| 2024-07-30 | 30.00 | 30.00 | 29.10 | 29.10 | 0.1M |
| 2024-07-29 | 29.00 | 30.15 | 29.00 | 29.66 | 0.2M |
| 2024-07-26 | 29.75 | 29.75 | 28.75 | 28.90 | 0.3M |
| 2024-07-25 | 29.51 | 30.14 | 29.40 | 29.79 | 0.3M |
| 2024-07-24 | 30.06 | 30.39 | 29.63 | 29.63 | 0.3M |
| 2024-07-23 | 29.98 | 30.60 | 29.49 | 30.49 | 0.4M |
| 2024-07-22 | 30.15 | 30.50 | 29.10 | 29.50 | 0.4M |
| 2024-07-19 | 32.00 | 32.40 | 29.80 | 30.32 | 0.9M |
| 2024-07-18 | 31.10 | 32.42 | 30.69 | 31.71 | 1.1M |
| 2024-07-15 | 31.15 | 31.44 | 30.55 | 30.57 | 0.2M |
| 2024-07-12 | 31.20 | 31.45 | 30.27 | 30.60 | 0.3M |
| 2024-07-11 | 30.41 | 31.30 | 30.00 | 30.65 | 0.9M |
| 2024-07-10 | 30.41 | 31.00 | 30.41 | 30.80 | 0.2M |
| 2024-07-09 | 31.00 | 31.00 | 30.25 | 30.30 | 0.3M |
| 2024-07-08 | 31.09 | 34.00 | 30.85 | 31.19 | 0.1M |
| 2024-07-05 | 30.99 | 31.96 | 30.60 | 30.99 | 1.1M |
| 2024-07-04 | 30.50 | 31.20 | 30.50 | 30.79 | 0.2M |
| 2024-07-03 | 30.05 | 31.00 | 30.05 | 30.50 | 0.2M |
| 2024-07-02 | 29.56 | 30.38 | 29.56 | 30.01 | 0.1M |
| 2024-07-01 | 30.18 | 30.21 | 29.60 | 29.62 | 0.1M |
| 2024-06-28 | 30.00 | 30.80 | 29.31 | 29.80 | 0.1M |
| 2024-06-27 | 29.58 | 30.10 | 29.16 | 29.75 | 0.1M |
| 2024-06-26 | 30.25 | 30.43 | 29.40 | 29.80 | 0.4M |
| 2024-06-25 | 30.10 | 30.75 | 30.10 | 30.43 | 0.1M |
| 2024-06-24 | 32.20 | 32.20 | 30.50 | 30.60 | 0.3M |
| 2024-06-21 | 32.40 | 32.65 | 31.55 | 31.75 | 0.4M |
| 2024-06-20 | 31.00 | 32.15 | 31.00 | 32.10 | 0.2M |
| 2024-06-14 | 31.06 | 32.01 | 31.00 | 31.11 | 0.2M |
| 2024-06-13 | 29.99 | 32.03 | 29.99 | 31.99 | 0.9M |
| 2024-06-12 | 29.00 | 29.75 | 28.68 | 29.44 | 0.1M |
| 2024-06-11 | 30.00 | 30.15 | 28.70 | 29.50 | 0.3M |
| 2024-06-10 | 30.00 | 30.02 | 29.52 | 29.62 | 0.1M |
| 2024-06-07 | 30.50 | 30.50 | 29.51 | 29.80 | 0.6M |
| 2024-06-06 | 30.95 | 31.25 | 29.85 | 29.90 | 0.8M |
| 2024-06-05 | 32.80 | 32.80 | 30.00 | 30.50 | 0.6M |
| 2024-06-04 | 32.70 | 33.00 | 32.00 | 32.30 | 0.2M |
| 2024-06-03 | 33.33 | 33.33 | 32.65 | 32.70 | 0.1M |
| 2024-05-31 | 32.61 | 33.45 | 32.51 | 32.65 | 0.6M |
| 2024-05-30 | 32.50 | 33.44 | 32.20 | 32.74 | 0.3M |
| 2024-05-29 | 33.26 | 33.35 | 32.15 | 32.25 | 0.3M |
| 2024-05-27 | 33.69 | 33.95 | 33.05 | 33.49 | 0.3M |
| 2024-05-24 | 33.10 | 34.00 | 32.99 | 33.34 | 0.5M |
| 2024-05-23 | 33.45 | 33.68 | 32.50 | 33.00 | 0.2M |
| 2024-05-22 | 34.01 | 34.30 | 33.00 | 33.00 | 0.5M |
| 2024-05-21 | 34.70 | 35.50 | 34.05 | 34.21 | 0.8M |
| 2024-05-20 | 34.78 | 34.90 | 33.75 | 34.50 | 0.6M |
| 2024-05-17 | 34.50 | 34.90 | 33.75 | 34.50 | 1.5M |
| 2024-05-16 | 33.00 | 34.48 | 32.10 | 34.00 | 1.3M |
| 2024-05-15 | 33.80 | 34.00 | 32.66 | 32.75 | 1.2M |
| 2024-05-14 | 34.58 | 35.00 | 33.40 | 33.80 | 1.3M |
| 2024-05-13 | 35.50 | 36.00 | 34.00 | 34.50 | 1.9M |
| 2024-05-10 | 33.00 | 34.45 | 33.00 | 34.38 | 5.3M |
| 2024-05-09 | 30.25 | 32.08 | 30.00 | 32.08 | 1.7M |
| 2024-05-08 | 30.00 | 30.60 | 29.60 | 29.71 | 0.8M |
| 2024-05-07 | 29.00 | 30.97 | 29.00 | 29.76 | 3.4M |
| 2024-05-06 | 27.79 | 29.30 | 27.75 | 28.99 | 0.7M |
| 2024-05-03 | 27.37 | 27.99 | 27.37 | 27.55 | 0.6M |
| 2024-05-02 | 28.28 | 28.29 | 27.20 | 27.50 | 0.6M |
| 2024-04-30 | 28.80 | 29.00 | 28.20 | 28.20 | 0.3M |
| 2024-04-29 | 29.32 | 29.75 | 28.76 | 28.80 | 0.4M |
| 2024-04-26 | 29.60 | 29.85 | 29.05 | 29.19 | 0.3M |
| 2024-04-25 | 30.95 | 31.01 | 29.60 | 29.67 | 0.8M |
| 2024-04-24 | 29.74 | 31.20 | 29.50 | 30.65 | 1.3M |
| 2024-04-23 | 30.29 | 30.50 | 29.40 | 29.50 | 0.8M |
| 2024-04-22 | 29.56 | 30.50 | 29.31 | 29.82 | 1.5M |
| 2024-04-19 | 29.00 | 30.00 | 28.51 | 29.31 | 1.6M |
| 2024-04-18 | 28.28 | 29.94 | 28.02 | 29.19 | 2.7M |
| 2024-04-17 | 27.81 | 28.25 | 27.75 | 27.85 | 0.8M |
| 2024-04-16 | 28.50 | 28.65 | 27.80 | 28.02 | 0.7M |
| 2024-04-15 | 28.49 | 28.70 | 28.05 | 28.26 | 0.4M |
| 2024-04-09 | 28.11 | 29.25 | 28.05 | 28.65 | 0.9M |
| 2024-04-08 | 28.87 | 28.87 | 27.75 | 28.12 | 0.2M |
| 2024-04-04 | 28.06 | 28.26 | 27.93 | 28.18 | 0.2M |
| 2024-04-03 | 28.00 | 28.40 | 27.80 | 28.00 | 0.5M |
| 2024-04-02 | 28.22 | 28.63 | 28.00 | 28.00 | 0.2M |
| 2024-04-01 | 29.00 | 29.00 | 28.22 | 28.50 | 0.0M |
| 2024-03-29 | 28.95 | 29.14 | 28.44 | 28.63 | 0.4M |
| 2024-03-28 | 28.40 | 29.40 | 28.40 | 28.55 | 0.3M |
| 2024-03-27 | 28.81 | 29.39 | 28.30 | 28.69 | 0.3M |
| 2024-03-26 | 28.69 | 29.19 | 28.09 | 29.15 | 0.4M |
| 2024-03-25 | 29.20 | 29.51 | 28.55 | 28.70 | 0.2M |
| 2024-03-22 | 28.55 | 29.35 | 28.26 | 28.75 | 0.4M |
| 2024-03-21 | 29.55 | 30.48 | 28.25 | 28.60 | 1.7M |
| 2024-03-20 | 28.00 | 29.69 | 28.00 | 29.69 | 3.8M |
| 2024-03-19 | 27.00 | 27.99 | 26.67 | 27.60 | 0.5M |
| 2024-03-18 | 27.15 | 27.40 | 26.70 | 26.75 | 0.2M |
| 2024-03-15 | 28.01 | 28.04 | 26.85 | 27.06 | 0.6M |
| 2024-03-14 | 27.00 | 28.15 | 27.00 | 27.70 | 0.5M |
| 2024-03-13 | 28.25 | 28.40 | 26.51 | 26.79 | 0.4M |
| 2024-03-12 | 28.70 | 29.40 | 27.75 | 28.10 | 1.3M |
| 2024-03-11 | 27.67 | 29.69 | 27.67 | 28.65 | 4.0M |
| 2024-03-08 | 27.51 | 27.90 | 27.40 | 27.89 | 0.4M |
| 2024-03-07 | 27.89 | 27.90 | 27.51 | 27.65 | 0.1M |
| 2024-03-06 | 27.79 | 27.93 | 27.52 | 27.90 | 0.3M |
| 2024-03-05 | 28.01 | 28.15 | 27.49 | 27.55 | 0.1M |
| 2024-03-04 | 28.05 | 28.69 | 27.91 | 27.97 | 0.4M |
| 2024-03-01 | 27.50 | 27.99 | 27.22 | 27.92 | 0.2M |
| 2024-02-29 | 27.94 | 28.23 | 27.40 | 27.60 | 0.5M |
| 2024-02-28 | 27.80 | 28.26 | 27.50 | 27.50 | 0.3M |
| 2024-02-27 | 27.97 | 28.00 | 27.61 | 27.90 | 0.3M |
| 2024-02-26 | 27.99 | 28.19 | 27.70 | 27.75 | 0.2M |
| 2024-02-23 | 28.25 | 28.74 | 27.71 | 27.80 | 0.4M |
| 2024-02-22 | 27.90 | 29.34 | 27.60 | 28.05 | 0.8M |
| 2024-02-21 | 27.48 | 27.99 | 26.85 | 27.80 | 0.3M |
| 2024-02-20 | 26.80 | 27.19 | 26.51 | 26.60 | 0.1M |
| 2024-02-19 | 25.53 | 26.82 | 25.51 | 26.65 | 0.1M |
| 2024-02-16 | 27.44 | 27.44 | 26.00 | 26.50 | 0.3M |
| 2024-02-15 | 27.50 | 27.90 | 27.00 | 27.25 | 0.2M |
| 2024-02-14 | 27.75 | 28.10 | 27.50 | 27.74 | 0.3M |
| 2024-02-13 | 26.98 | 27.50 | 25.50 | 27.18 | 0.5M |
| 2024-02-12 | 28.50 | 28.51 | 26.75 | 27.00 | 0.6M |
| 2024-02-09 | 30.05 | 30.05 | 28.50 | 28.72 | 0.9M |
| 2024-02-07 | 30.98 | 30.99 | 30.45 | 30.75 | 0.1M |
| 2024-02-06 | 29.99 | 30.99 | 29.81 | 30.94 | 0.3M |
| 2024-02-02 | 28.90 | 29.90 | 28.90 | 29.66 | 0.1M |
| 2024-02-01 | 29.01 | 29.30 | 28.50 | 28.99 | 0.2M |
| 2024-01-31 | 29.10 | 29.80 | 29.05 | 29.20 | 0.1M |
| 2024-01-30 | 29.11 | 29.90 | 28.65 | 29.06 | 0.2M |
| 2024-01-29 | 30.40 | 30.69 | 28.55 | 29.15 | 0.5M |
| 2024-01-26 | 31.00 | 31.00 | 30.26 | 30.30 | 0.1M |
| 2024-01-25 | 31.26 | 31.60 | 30.90 | 30.99 | 0.2M |
| 2024-01-24 | 31.40 | 31.79 | 31.10 | 31.70 | 0.3M |
| 2024-01-23 | 31.59 | 31.59 | 30.90 | 31.05 | 0.3M |
| 2024-01-22 | 30.61 | 31.38 | 30.20 | 31.00 | 0.1M |
| 2024-01-19 | 31.00 | 31.35 | 30.30 | 30.50 | 0.2M |
| 2024-01-18 | 30.91 | 31.20 | 30.01 | 31.00 | 0.5M |
| 2024-01-17 | 32.06 | 32.19 | 31.00 | 31.00 | 0.4M |
| 2024-01-16 | 33.00 | 33.24 | 31.80 | 32.01 | 0.4M |
| 2024-01-15 | 33.30 | 33.50 | 32.50 | 32.75 | 0.3M |
| 2024-01-12 | 34.00 | 34.50 | 32.80 | 32.80 | 0.5M |
| 2024-01-11 | 33.68 | 34.00 | 33.53 | 33.75 | 0.2M |
| 2024-01-10 | 34.24 | 34.30 | 33.30 | 33.45 | 0.5M |
| 2024-01-09 | 33.61 | 34.40 | 33.61 | 34.15 | 0.7M |
| 2024-01-08 | 34.35 | 34.35 | 33.00 | 33.51 | 0.5M |
| 2024-01-05 | 33.25 | 34.48 | 32.00 | 33.45 | 0.7M |
| 2024-01-04 | 34.55 | 34.97 | 33.11 | 33.32 | 0.5M |
| 2024-01-03 | 35.00 | 35.15 | 34.20 | 34.50 | 0.9M |
| 2024-01-02 | 34.51 | 34.84 | 33.90 | 34.60 | 1.5M |
| 2024-01-01 | 33.10 | 34.39 | 33.10 | 34.25 | 0.9M |