17.43
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.19 | 17.25 | 16.23 | 16.25 | 12.2M |
| 2024-12-30 | 17.00 | 17.21 | 16.77 | 17.05 | 6.9M |
| 2024-12-27 | 17.11 | 17.40 | 16.98 | 17.09 | 8.0M |
| 2024-12-26 | 16.88 | 17.23 | 16.85 | 17.11 | 6.8M |
| 2024-12-25 | 17.20 | 17.21 | 16.77 | 16.88 | 8.2M |
| 2024-12-24 | 17.43 | 17.55 | 16.96 | 17.16 | 12.5M |
| 2024-12-23 | 18.10 | 18.14 | 17.38 | 17.43 | 12.1M |
| 2024-12-20 | 18.00 | 18.26 | 17.87 | 18.13 | 10.6M |
| 2024-12-19 | 17.55 | 18.17 | 17.45 | 18.15 | 15.3M |
| 2024-12-18 | 17.49 | 17.88 | 17.35 | 17.69 | 9.4M |
| 2024-12-17 | 17.60 | 17.78 | 17.30 | 17.37 | 10.4M |
| 2024-12-16 | 18.00 | 18.05 | 17.55 | 17.63 | 10.4M |
| 2024-12-13 | 18.40 | 18.48 | 18.01 | 18.01 | 15.6M |
| 2024-12-12 | 18.56 | 18.88 | 18.35 | 18.55 | 14.8M |
| 2024-12-11 | 18.39 | 18.59 | 18.30 | 18.45 | 13.4M |
| 2024-12-10 | 18.65 | 18.75 | 18.25 | 18.45 | 24.2M |
| 2024-12-09 | 18.17 | 18.22 | 17.87 | 18.08 | 14.7M |
| 2024-12-06 | 18.00 | 18.25 | 17.83 | 18.05 | 13.5M |
| 2024-12-05 | 17.65 | 18.07 | 17.65 | 17.90 | 8.3M |
| 2024-12-04 | 18.03 | 18.29 | 17.66 | 17.76 | 11.2M |
| 2024-12-03 | 18.15 | 18.24 | 17.78 | 18.07 | 12.5M |
| 2024-12-02 | 17.97 | 18.26 | 17.78 | 18.13 | 14.1M |
| 2024-11-29 | 17.53 | 18.10 | 17.37 | 17.97 | 15.4M |
| 2024-11-28 | 17.71 | 18.04 | 17.43 | 17.49 | 12.7M |
| 2024-11-27 | 17.22 | 17.69 | 16.80 | 17.69 | 14.0M |
| 2024-11-26 | 17.53 | 17.83 | 17.20 | 17.23 | 12.4M |
| 2024-11-25 | 17.75 | 17.93 | 17.01 | 17.49 | 14.4M |
| 2024-11-22 | 18.32 | 18.69 | 17.62 | 17.64 | 17.2M |
| 2024-11-21 | 18.40 | 18.65 | 18.21 | 18.38 | 13.3M |
| 2024-11-20 | 18.15 | 18.75 | 17.98 | 18.50 | 14.5M |
| 2024-11-19 | 17.61 | 18.14 | 17.52 | 18.13 | 15.5M |
| 2024-11-18 | 18.45 | 18.61 | 17.51 | 17.58 | 20.9M |
| 2024-11-15 | 18.91 | 19.37 | 18.30 | 18.32 | 21.7M |
| 2024-11-14 | 19.82 | 19.94 | 19.04 | 19.05 | 19.0M |
| 2024-11-13 | 19.98 | 20.22 | 19.50 | 19.95 | 20.9M |
| 2024-11-12 | 20.64 | 20.84 | 19.80 | 20.08 | 42.9M |
| 2024-11-11 | 20.25 | 20.87 | 19.68 | 20.51 | 41.1M |
| 2024-11-08 | 19.53 | 21.00 | 19.50 | 19.75 | 48.1M |
| 2024-11-07 | 18.79 | 19.38 | 18.60 | 19.35 | 29.1M |
| 2024-11-06 | 18.80 | 19.73 | 18.77 | 19.00 | 39.1M |
| 2024-11-05 | 18.00 | 18.80 | 17.92 | 18.67 | 27.5M |
| 2024-11-04 | 17.52 | 18.15 | 17.52 | 17.98 | 15.6M |
| 2024-11-01 | 19.00 | 19.18 | 17.78 | 17.79 | 37.8M |
| 2024-10-31 | 18.74 | 19.65 | 18.30 | 19.29 | 42.0M |
| 2024-10-30 | 18.63 | 19.21 | 18.28 | 18.70 | 28.9M |
| 2024-10-29 | 18.50 | 19.78 | 18.46 | 19.12 | 47.2M |
| 2024-10-28 | 18.16 | 18.74 | 18.00 | 18.59 | 25.2M |
| 2024-10-25 | 17.96 | 18.36 | 17.82 | 18.17 | 18.9M |
| 2024-10-24 | 18.31 | 18.44 | 17.86 | 17.96 | 24.4M |
| 2024-10-23 | 18.47 | 19.20 | 18.38 | 18.53 | 38.9M |
| 2024-10-22 | 19.30 | 19.30 | 18.35 | 18.47 | 58.6M |
| 2024-10-21 | 18.30 | 19.26 | 18.02 | 19.26 | 72.0M |
| 2024-10-18 | 17.29 | 17.95 | 16.71 | 17.51 | 40.4M |
| 2024-10-17 | 18.39 | 18.40 | 17.29 | 17.29 | 46.3M |
| 2024-10-16 | 16.14 | 16.85 | 16.10 | 16.79 | 20.8M |
| 2024-10-15 | 16.90 | 17.32 | 16.49 | 16.51 | 25.9M |
| 2024-10-14 | 16.20 | 16.92 | 15.89 | 16.92 | 23.5M |
| 2024-10-11 | 17.01 | 17.35 | 15.96 | 16.18 | 28.5M |
| 2024-10-10 | 18.28 | 18.58 | 17.00 | 17.29 | 41.4M |
| 2024-10-09 | 18.41 | 19.25 | 17.64 | 18.12 | 62.8M |
| 2024-10-08 | 18.59 | 18.59 | 17.51 | 18.59 | 56.9M |
| 2024-09-30 | 16.40 | 16.90 | 15.96 | 16.90 | 56.2M |
| 2024-09-27 | 14.47 | 15.60 | 14.47 | 15.36 | 49.0M |
| 2024-09-26 | 14.16 | 14.35 | 13.91 | 14.35 | 35.3M |
| 2024-09-25 | 14.18 | 14.62 | 14.16 | 14.22 | 46.6M |
| 2024-09-24 | 14.84 | 15.13 | 14.20 | 14.40 | 67.7M |
| 2024-09-23 | 12.99 | 14.14 | 12.99 | 14.14 | 23.1M |
| 2024-09-20 | 12.67 | 13.04 | 12.67 | 12.85 | 18.6M |
| 2024-09-19 | 12.15 | 12.59 | 12.05 | 12.56 | 11.9M |
| 2024-09-18 | 12.10 | 12.13 | 11.75 | 12.00 | 5.3M |
| 2024-09-13 | 12.24 | 12.32 | 11.98 | 11.98 | 4.7M |
| 2024-09-12 | 12.25 | 12.44 | 12.20 | 12.24 | 5.1M |
| 2024-09-11 | 12.20 | 12.31 | 12.14 | 12.21 | 4.0M |
| 2024-09-10 | 12.02 | 12.35 | 11.80 | 12.25 | 6.6M |
| 2024-09-09 | 12.15 | 12.21 | 11.88 | 11.96 | 6.1M |
| 2024-09-06 | 12.41 | 12.44 | 12.08 | 12.10 | 5.3M |
| 2024-09-05 | 12.24 | 12.53 | 12.24 | 12.38 | 5.5M |
| 2024-09-04 | 12.10 | 12.34 | 12.10 | 12.23 | 4.7M |
| 2024-09-03 | 11.97 | 12.27 | 11.90 | 12.25 | 7.6M |
| 2024-09-02 | 12.50 | 12.56 | 11.95 | 11.97 | 9.0M |
| 2024-08-30 | 11.96 | 12.67 | 11.88 | 12.48 | 12.4M |
| 2024-08-29 | 11.60 | 11.97 | 11.54 | 11.92 | 5.6M |
| 2024-08-28 | 11.61 | 11.80 | 11.43 | 11.66 | 5.0M |
| 2024-08-27 | 11.83 | 11.92 | 11.60 | 11.64 | 4.7M |
| 2024-08-26 | 11.85 | 11.94 | 11.72 | 11.83 | 5.0M |
| 2024-08-23 | 11.55 | 11.94 | 11.54 | 11.83 | 9.2M |
| 2024-08-22 | 11.92 | 12.06 | 11.52 | 11.54 | 8.0M |
| 2024-08-21 | 12.07 | 12.27 | 11.87 | 11.90 | 7.1M |
| 2024-08-20 | 12.50 | 12.52 | 12.06 | 12.06 | 7.6M |
| 2024-08-19 | 12.30 | 12.67 | 12.29 | 12.50 | 6.1M |
| 2024-08-16 | 12.60 | 12.66 | 12.36 | 12.37 | 5.4M |
| 2024-08-15 | 12.47 | 12.75 | 12.31 | 12.58 | 8.0M |
| 2024-08-14 | 12.62 | 12.65 | 12.47 | 12.47 | 4.4M |
| 2024-08-13 | 12.67 | 12.79 | 12.48 | 12.64 | 4.5M |
| 2024-08-12 | 12.76 | 12.84 | 12.59 | 12.67 | 5.2M |
| 2024-08-09 | 13.18 | 13.26 | 12.85 | 12.86 | 5.3M |
| 2024-08-08 | 13.10 | 13.24 | 12.84 | 13.09 | 7.0M |
| 2024-08-07 | 13.20 | 13.33 | 13.05 | 13.15 | 7.6M |
| 2024-08-06 | 13.05 | 13.22 | 12.96 | 13.18 | 7.0M |
| 2024-08-05 | 13.18 | 13.58 | 12.91 | 12.91 | 10.1M |
| 2024-08-02 | 13.46 | 13.86 | 13.29 | 13.30 | 9.9M |
| 2024-08-01 | 13.50 | 13.67 | 13.45 | 13.55 | 9.4M |
| 2024-07-31 | 12.90 | 13.55 | 12.82 | 13.55 | 12.5M |
| 2024-07-30 | 12.66 | 12.97 | 12.54 | 12.89 | 7.2M |
| 2024-07-29 | 12.81 | 12.83 | 12.54 | 12.70 | 7.4M |
| 2024-07-26 | 12.53 | 12.81 | 12.43 | 12.80 | 7.3M |
| 2024-07-25 | 12.36 | 12.68 | 12.23 | 12.50 | 6.6M |
| 2024-07-24 | 12.66 | 12.78 | 12.45 | 12.47 | 9.3M |
| 2024-07-23 | 12.91 | 13.28 | 12.71 | 12.72 | 12.4M |
| 2024-07-22 | 13.44 | 13.69 | 13.13 | 13.23 | 18.1M |
| 2024-07-19 | 12.69 | 13.10 | 12.62 | 13.02 | 8.1M |
| 2024-07-18 | 12.81 | 12.84 | 12.47 | 12.72 | 7.4M |
| 2024-07-17 | 13.08 | 13.08 | 12.80 | 12.88 | 6.0M |
| 2024-07-16 | 12.66 | 13.06 | 12.60 | 12.99 | 7.1M |
| 2024-07-15 | 12.90 | 12.96 | 12.60 | 12.69 | 7.0M |
| 2024-07-12 | 13.25 | 13.25 | 12.95 | 12.97 | 6.8M |
| 2024-07-11 | 13.26 | 13.35 | 12.99 | 13.23 | 8.7M |
| 2024-07-10 | 12.70 | 13.17 | 12.56 | 12.89 | 9.3M |
| 2024-07-09 | 12.90 | 13.11 | 12.56 | 13.06 | 10.7M |
| 2024-07-08 | 13.41 | 13.41 | 12.85 | 12.90 | 10.8M |
| 2024-07-05 | 13.40 | 13.55 | 13.20 | 13.42 | 6.4M |
| 2024-07-04 | 13.90 | 14.08 | 13.38 | 13.41 | 9.0M |
| 2024-07-03 | 14.15 | 14.22 | 13.89 | 13.92 | 6.3M |
| 2024-07-02 | 14.17 | 14.50 | 14.15 | 14.21 | 9.2M |
| 2024-07-01 | 14.21 | 14.23 | 13.78 | 14.13 | 7.1M |
| 2024-06-28 | 14.48 | 14.70 | 14.18 | 14.23 | 7.9M |
| 2024-06-27 | 14.65 | 14.78 | 14.37 | 14.40 | 6.2M |
| 2024-06-26 | 13.81 | 14.68 | 13.73 | 14.67 | 10.9M |
| 2024-06-25 | 14.25 | 14.38 | 13.65 | 13.84 | 11.1M |
| 2024-06-24 | 14.79 | 14.80 | 14.21 | 14.22 | 9.2M |
| 2024-06-21 | 14.80 | 14.91 | 14.63 | 14.79 | 5.7M |
| 2024-06-20 | 15.25 | 15.27 | 14.80 | 14.81 | 7.4M |
| 2024-06-19 | 15.50 | 15.62 | 15.24 | 15.28 | 7.1M |
| 2024-06-18 | 15.09 | 15.48 | 14.99 | 15.35 | 8.3M |
| 2024-06-17 | 15.01 | 15.19 | 14.96 | 15.03 | 5.3M |
| 2024-06-14 | 14.97 | 15.17 | 14.83 | 15.10 | 7.0M |
| 2024-06-13 | 15.09 | 15.18 | 14.81 | 15.01 | 6.6M |
| 2024-06-12 | 15.19 | 15.38 | 14.99 | 15.02 | 7.1M |
| 2024-06-11 | 14.70 | 15.23 | 14.51 | 15.16 | 8.3M |
| 2024-06-07 | 14.92 | 15.12 | 14.63 | 14.74 | 8.1M |
| 2024-06-06 | 15.59 | 15.63 | 14.71 | 14.85 | 13.1M |
| 2024-06-05 | 15.53 | 15.72 | 15.45 | 15.47 | 7.4M |
| 2024-06-04 | 15.51 | 15.68 | 15.21 | 15.53 | 7.8M |
| 2024-06-03 | 15.92 | 15.99 | 15.45 | 15.59 | 8.2M |
| 2024-05-31 | 15.68 | 16.09 | 15.68 | 15.96 | 8.8M |
| 2024-05-30 | 15.64 | 15.85 | 15.40 | 15.65 | 6.6M |
| 2024-05-29 | 15.67 | 15.84 | 15.62 | 15.64 | 6.2M |
| 2024-05-28 | 15.85 | 15.94 | 15.63 | 15.69 | 5.6M |
| 2024-05-27 | 15.82 | 15.97 | 15.50 | 15.91 | 7.4M |
| 2024-05-24 | 16.22 | 16.30 | 15.81 | 15.82 | 9.0M |
| 2024-05-23 | 16.64 | 16.66 | 16.16 | 16.17 | 9.4M |
| 2024-05-22 | 16.47 | 16.69 | 16.33 | 16.64 | 7.7M |
| 2024-05-21 | 16.79 | 16.80 | 16.45 | 16.53 | 7.2M |
| 2024-05-20 | 16.59 | 17.12 | 16.21 | 16.74 | 12.5M |
| 2024-05-17 | 16.65 | 16.97 | 16.33 | 16.87 | 10.1M |
| 2024-05-16 | 16.72 | 16.99 | 16.50 | 16.54 | 9.0M |
| 2024-05-15 | 16.91 | 17.04 | 16.71 | 16.71 | 6.2M |
| 2024-05-14 | 16.96 | 17.24 | 16.82 | 16.99 | 7.2M |
| 2024-05-13 | 17.31 | 17.31 | 16.86 | 16.90 | 10.9M |
| 2024-05-10 | 17.77 | 18.13 | 17.43 | 17.46 | 10.7M |
| 2024-05-09 | 17.58 | 17.78 | 17.45 | 17.71 | 8.2M |
| 2024-05-08 | 18.15 | 18.15 | 17.50 | 17.52 | 11.5M |
| 2024-05-07 | 18.05 | 18.26 | 17.84 | 18.15 | 9.2M |
| 2024-05-06 | 18.01 | 18.38 | 18.01 | 18.03 | 14.0M |
| 2024-04-30 | 18.18 | 18.36 | 17.53 | 17.82 | 16.8M |
| 2024-04-29 | 17.55 | 18.44 | 17.55 | 18.20 | 22.4M |
| 2024-04-26 | 16.32 | 17.82 | 16.32 | 17.51 | 38.6M |
| 2024-04-25 | 18.30 | 18.45 | 18.04 | 18.10 | 10.7M |
| 2024-04-24 | 18.25 | 18.48 | 18.01 | 18.43 | 14.7M |
| 2024-04-23 | 18.49 | 18.72 | 18.20 | 18.30 | 15.7M |
| 2024-04-22 | 18.33 | 19.35 | 17.83 | 18.68 | 25.6M |
| 2024-04-19 | 18.03 | 18.18 | 17.75 | 17.80 | 8.4M |
| 2024-04-18 | 17.86 | 18.41 | 17.53 | 18.08 | 11.5M |
| 2024-04-17 | 17.48 | 18.07 | 17.47 | 17.89 | 11.1M |
| 2024-04-16 | 18.05 | 18.09 | 17.28 | 17.30 | 13.7M |
| 2024-04-15 | 18.02 | 18.44 | 17.83 | 18.12 | 11.9M |
| 2024-04-12 | 18.34 | 18.53 | 18.05 | 18.08 | 7.9M |
| 2024-04-11 | 18.14 | 18.64 | 18.03 | 18.35 | 7.8M |
| 2024-04-10 | 18.64 | 18.64 | 18.01 | 18.23 | 9.1M |
| 2024-04-09 | 18.50 | 18.80 | 18.42 | 18.68 | 8.5M |
| 2024-04-08 | 18.93 | 19.01 | 18.53 | 18.55 | 10.5M |
| 2024-04-03 | 19.58 | 19.67 | 18.98 | 19.19 | 11.1M |
| 2024-04-02 | 20.08 | 20.14 | 19.53 | 19.71 | 12.2M |
| 2024-04-01 | 19.80 | 20.88 | 19.73 | 20.28 | 16.3M |
| 2024-03-29 | 19.44 | 19.44 | 18.95 | 19.34 | 9.3M |
| 2024-03-28 | 18.87 | 19.70 | 18.70 | 19.49 | 14.0M |
| 2024-03-27 | 19.89 | 19.90 | 18.72 | 18.73 | 12.9M |
| 2024-03-26 | 20.09 | 20.50 | 19.67 | 19.81 | 14.2M |
| 2024-03-25 | 20.80 | 21.16 | 20.20 | 20.22 | 15.9M |
| 2024-03-22 | 21.12 | 21.23 | 20.63 | 20.95 | 15.0M |
| 2024-03-21 | 21.53 | 21.55 | 21.09 | 21.17 | 16.3M |
| 2024-03-20 | 21.00 | 21.68 | 20.87 | 21.41 | 27.8M |
| 2024-03-19 | 20.92 | 21.62 | 20.63 | 21.01 | 28.2M |
| 2024-03-18 | 20.75 | 20.98 | 20.55 | 20.92 | 14.3M |
| 2024-03-15 | 20.54 | 20.68 | 20.15 | 20.62 | 12.3M |
| 2024-03-14 | 20.76 | 20.98 | 20.24 | 20.62 | 16.9M |
| 2024-03-13 | 20.73 | 21.41 | 20.72 | 21.03 | 21.0M |
| 2024-03-12 | 20.79 | 21.00 | 20.48 | 20.71 | 12.2M |
| 2024-03-11 | 20.21 | 20.71 | 20.16 | 20.69 | 10.2M |
| 2024-03-08 | 20.24 | 20.48 | 20.00 | 20.39 | 11.4M |
| 2024-03-07 | 20.90 | 21.06 | 20.18 | 20.18 | 13.4M |
| 2024-03-06 | 20.75 | 21.20 | 20.48 | 20.85 | 14.8M |
| 2024-03-05 | 21.10 | 21.33 | 20.76 | 20.96 | 18.6M |
| 2024-03-04 | 21.05 | 21.62 | 20.80 | 21.29 | 24.0M |
| 2024-03-01 | 20.38 | 21.10 | 20.37 | 21.02 | 21.8M |
| 2024-02-29 | 19.19 | 20.43 | 19.17 | 20.33 | 26.1M |
| 2024-02-28 | 20.98 | 21.24 | 19.40 | 19.43 | 31.7M |
| 2024-02-27 | 19.99 | 20.96 | 19.69 | 20.93 | 29.6M |
| 2024-02-26 | 19.49 | 19.92 | 19.33 | 19.66 | 18.6M |
| 2024-02-23 | 19.77 | 19.77 | 19.19 | 19.58 | 18.8M |
| 2024-02-22 | 19.61 | 19.98 | 19.24 | 19.54 | 23.0M |
| 2024-02-21 | 18.60 | 19.54 | 18.48 | 19.21 | 19.9M |
| 2024-02-20 | 18.58 | 18.95 | 18.37 | 18.84 | 13.2M |
| 2024-02-19 | 18.82 | 19.23 | 18.36 | 18.86 | 22.9M |
| 2024-02-08 | 18.28 | 19.34 | 17.81 | 18.73 | 30.8M |
| 2024-02-07 | 16.20 | 17.58 | 16.12 | 17.58 | 27.4M |
| 2024-02-06 | 14.49 | 15.98 | 14.36 | 15.98 | 18.8M |
| 2024-02-05 | 15.74 | 15.88 | 14.36 | 14.53 | 21.5M |
| 2024-02-02 | 16.69 | 17.16 | 15.28 | 15.90 | 16.9M |
| 2024-02-01 | 16.48 | 16.87 | 16.02 | 16.34 | 11.2M |
| 2024-01-31 | 17.51 | 17.62 | 16.45 | 16.51 | 12.1M |
| 2024-01-30 | 17.95 | 18.19 | 17.45 | 17.50 | 11.2M |
| 2024-01-29 | 18.71 | 18.89 | 18.08 | 18.12 | 10.4M |
| 2024-01-26 | 18.74 | 19.29 | 18.58 | 18.72 | 13.3M |
| 2024-01-25 | 17.66 | 18.80 | 17.39 | 18.74 | 16.6M |
| 2024-01-24 | 17.36 | 17.61 | 16.80 | 17.60 | 10.7M |
| 2024-01-23 | 16.92 | 17.30 | 16.72 | 17.20 | 10.8M |
| 2024-01-22 | 17.95 | 18.12 | 16.69 | 16.88 | 13.4M |
| 2024-01-19 | 18.56 | 18.60 | 18.01 | 18.01 | 8.2M |
| 2024-01-18 | 18.61 | 18.81 | 18.05 | 18.64 | 11.3M |
| 2024-01-17 | 19.10 | 19.12 | 18.66 | 18.66 | 6.9M |
| 2024-01-16 | 19.20 | 19.27 | 18.77 | 19.11 | 8.2M |
| 2024-01-15 | 19.53 | 19.55 | 19.19 | 19.21 | 5.6M |
| 2024-01-12 | 19.85 | 19.95 | 19.53 | 19.58 | 5.3M |
| 2024-01-11 | 19.27 | 20.00 | 19.27 | 19.85 | 8.9M |
| 2024-01-10 | 19.75 | 19.79 | 19.00 | 19.27 | 7.6M |
| 2024-01-09 | 19.99 | 20.28 | 19.59 | 19.77 | 8.1M |
| 2024-01-08 | 20.52 | 20.64 | 19.86 | 19.86 | 10.8M |
| 2024-01-05 | 21.42 | 21.49 | 20.60 | 20.71 | 9.6M |
| 2024-01-04 | 21.65 | 21.75 | 21.32 | 21.40 | 5.4M |
| 2024-01-03 | 22.08 | 22.14 | 21.61 | 21.75 | 5.5M |
| 2024-01-02 | 22.46 | 22.52 | 22.04 | 22.08 | 5.9M |