58.00
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 | 20.00 | 20.40 | 20.00 | 20.40 | 0.0M |
| 2024-12-30 | 20.30 | 20.60 | 19.82 | 20.60 | 0.0M |
| 2024-12-27 | 20.40 | 20.60 | 20.00 | 20.55 | 0.0M |
| 2024-12-24 | 20.25 | 20.45 | 19.86 | 20.45 | 0.0M |
| 2024-12-23 | 20.20 | 20.40 | 20.00 | 20.25 | 0.0M |
| 2024-12-20 | 20.20 | 20.25 | 19.84 | 20.20 | 0.0M |
| 2024-12-19 | 19.72 | 20.30 | 19.72 | 20.30 | 0.0M |
| 2024-12-18 | 19.90 | 20.30 | 19.90 | 20.30 | 0.0M |
| 2024-12-17 | 20.05 | 20.30 | 20.00 | 20.30 | 0.0M |
| 2024-12-16 | 19.58 | 19.96 | 19.58 | 19.96 | 0.0M |
| 2024-12-13 | 20.15 | 20.15 | 19.80 | 20.00 | 0.0M |
| 2024-12-12 | 20.00 | 20.20 | 19.52 | 20.20 | 0.0M |
| 2024-12-11 | 20.05 | 20.30 | 20.00 | 20.25 | 0.0M |
| 2024-12-10 | 20.15 | 20.95 | 20.00 | 20.30 | 0.0M |
| 2024-12-09 | 20.60 | 20.60 | 20.10 | 20.15 | 0.0M |
| 2024-12-06 | 19.76 | 21.00 | 19.76 | 21.00 | 0.0M |
| 2024-12-05 | 19.78 | 20.40 | 19.78 | 20.30 | 0.0M |
| 2024-12-04 | 20.40 | 20.40 | 19.74 | 20.35 | 0.0M |
| 2024-12-03 | 19.90 | 20.50 | 19.72 | 20.45 | 0.0M |
| 2024-12-02 | 20.20 | 20.25 | 19.94 | 20.15 | 0.0M |
| 2024-11-29 | 20.00 | 20.55 | 19.98 | 20.25 | 0.0M |
| 2024-11-28 | 20.25 | 20.60 | 20.25 | 20.60 | 0.0M |
| 2024-11-27 | 19.96 | 20.65 | 19.84 | 20.25 | 0.0M |
| 2024-11-26 | 19.30 | 20.00 | 19.30 | 19.90 | 0.0M |
| 2024-11-25 | 20.20 | 20.20 | 19.78 | 20.20 | 0.0M |
| 2024-11-22 | 19.80 | 20.15 | 19.30 | 20.15 | 0.0M |
| 2024-11-21 | 20.00 | 21.50 | 19.44 | 20.20 | 0.0M |
| 2024-11-20 | 20.45 | 20.50 | 19.84 | 20.00 | 0.0M |
| 2024-11-19 | 19.94 | 20.55 | 19.80 | 20.45 | 0.0M |
| 2024-11-18 | 19.84 | 19.92 | 19.40 | 19.92 | 0.0M |
| 2024-11-15 | 20.35 | 20.35 | 20.00 | 20.00 | 0.0M |
| 2024-11-14 | 20.00 | 20.45 | 19.40 | 20.40 | 0.0M |
| 2024-11-13 | 20.05 | 20.60 | 20.05 | 20.55 | 0.0M |
| 2024-11-12 | 20.95 | 21.50 | 20.00 | 20.40 | 0.0M |
| 2024-11-11 | 19.20 | 22.30 | 19.20 | 20.95 | 0.0M |
| 2024-11-08 | 19.48 | 19.50 | 19.12 | 19.40 | 0.0M |
| 2024-11-07 | 18.76 | 19.48 | 18.70 | 19.28 | 0.0M |
| 2024-11-06 | 18.90 | 18.90 | 18.70 | 18.76 | 0.0M |
| 2024-11-05 | 18.70 | 18.88 | 18.70 | 18.88 | 0.0M |
| 2024-11-04 | 18.80 | 18.98 | 18.10 | 18.98 | 0.0M |
| 2024-11-01 | 19.10 | 19.10 | 18.88 | 19.00 | 0.0M |
| 2024-10-31 | 18.96 | 19.18 | 18.90 | 19.10 | 0.0M |
| 2024-10-30 | 18.70 | 18.96 | 18.70 | 18.96 | 0.0M |
| 2024-10-29 | 18.70 | 18.98 | 18.70 | 18.98 | 0.0M |
| 2024-10-28 | 18.60 | 18.98 | 18.30 | 18.98 | 0.0M |
| 2024-10-25 | 18.82 | 19.20 | 18.72 | 19.18 | 0.0M |
| 2024-10-24 | 19.34 | 19.36 | 18.70 | 18.82 | 0.1M |
| 2024-10-23 | 19.52 | 20.00 | 19.48 | 19.50 | 0.0M |
| 2024-10-22 | 20.30 | 20.30 | 19.48 | 19.98 | 0.0M |
| 2024-10-21 | 20.20 | 20.70 | 19.50 | 20.30 | 0.0M |
| 2024-10-18 | 19.46 | 20.35 | 19.06 | 20.20 | 0.0M |
| 2024-10-17 | 19.52 | 19.80 | 19.30 | 19.46 | 0.0M |
| 2024-10-16 | 18.72 | 19.92 | 18.72 | 19.88 | 0.0M |
| 2024-10-15 | 19.96 | 20.45 | 18.70 | 19.20 | 0.1M |
| 2024-10-14 | 21.50 | 21.50 | 19.68 | 19.96 | 0.1M |
| 2024-10-10 | 22.75 | 23.00 | 20.65 | 21.50 | 0.1M |
| 2024-10-09 | 23.00 | 24.10 | 21.25 | 22.75 | 0.1M |
| 2024-10-08 | 25.00 | 25.00 | 22.05 | 23.15 | 0.1M |
| 2024-10-07 | 20.55 | 25.50 | 20.55 | 25.35 | 0.3M |
| 2024-10-04 | 18.70 | 20.90 | 18.70 | 20.50 | 0.1M |
| 2024-10-03 | 19.30 | 19.30 | 18.34 | 18.74 | 0.0M |
| 2024-10-02 | 18.98 | 19.38 | 18.26 | 19.30 | 0.1M |
| 2024-09-30 | 19.20 | 19.50 | 18.54 | 18.98 | 0.2M |
| 2024-09-27 | 19.00 | 19.60 | 18.54 | 19.20 | 0.0M |
| 2024-09-26 | 19.80 | 20.05 | 17.76 | 18.96 | 0.2M |
| 2024-09-25 | 19.76 | 21.15 | 19.50 | 19.78 | 0.0M |
| 2024-09-24 | 19.96 | 19.96 | 19.00 | 19.76 | 0.2M |
| 2024-09-23 | 20.40 | 21.15 | 19.58 | 19.96 | 0.2M |
| 2024-09-20 | 20.50 | 21.45 | 20.20 | 20.75 | 0.2M |
| 2024-09-19 | 20.75 | 20.80 | 20.15 | 20.80 | 0.2M |
| 2024-09-17 | 20.50 | 21.85 | 20.00 | 20.75 | 0.2M |
| 2024-09-16 | 19.90 | 21.40 | 19.82 | 20.50 | 0.2M |
| 2024-09-13 | 19.64 | 20.15 | 19.46 | 20.15 | 0.0M |
| 2024-09-12 | 21.95 | 21.95 | 19.78 | 20.00 | 0.0M |
| 2024-09-11 | 19.28 | 19.90 | 19.28 | 19.90 | 0.0M |
| 2024-09-10 | 20.00 | 20.40 | 19.32 | 20.00 | 0.0M |
| 2024-09-09 | 20.00 | 20.50 | 20.00 | 20.50 | 0.0M |
| 2024-09-05 | 20.85 | 20.85 | 20.00 | 20.45 | 0.0M |
| 2024-09-04 | 18.66 | 21.00 | 18.66 | 20.85 | 0.1M |
| 2024-09-03 | 18.12 | 18.50 | 17.76 | 18.50 | 0.0M |
| 2024-09-02 | 18.60 | 18.84 | 18.12 | 18.68 | 0.0M |
| 2024-08-30 | 18.68 | 19.00 | 17.78 | 18.60 | 0.1M |
| 2024-08-29 | 19.98 | 20.20 | 18.48 | 18.68 | 0.0M |
| 2024-08-28 | 18.50 | 20.65 | 18.50 | 19.98 | 0.1M |
| 2024-08-27 | 17.80 | 19.60 | 17.78 | 18.86 | 0.0M |
| 2024-08-26 | 18.50 | 18.56 | 17.50 | 17.80 | 0.1M |
| 2024-08-23 | 22.05 | 22.05 | 18.80 | 19.10 | 0.0M |
| 2024-08-22 | 22.00 | 22.20 | 22.00 | 22.05 | 0.0M |
| 2024-08-21 | 23.30 | 23.30 | 21.60 | 22.15 | 0.0M |
| 2024-08-20 | 23.55 | 24.00 | 23.30 | 23.30 | 0.0M |
| 2024-08-19 | 23.55 | 24.40 | 23.55 | 23.60 | 0.0M |
| 2024-08-16 | 24.50 | 24.50 | 23.75 | 23.75 | 0.0M |
| 2024-08-15 | 25.05 | 25.10 | 24.00 | 24.60 | 0.0M |
| 2024-08-14 | 23.60 | 25.15 | 23.55 | 25.05 | 0.0M |
| 2024-08-13 | 24.30 | 24.30 | 23.60 | 23.60 | 0.0M |
| 2024-08-12 | 25.40 | 25.60 | 23.50 | 24.85 | 0.0M |
| 2024-08-09 | 27.50 | 27.50 | 25.00 | 25.60 | 0.0M |
| 2024-08-08 | 27.50 | 27.55 | 27.25 | 27.50 | 0.1M |
| 2024-08-07 | 26.50 | 27.55 | 26.50 | 27.55 | 0.1M |
| 2024-08-06 | 27.40 | 27.40 | 26.95 | 27.00 | 0.1M |
| 2024-08-05 | 27.30 | 28.30 | 27.00 | 27.40 | 0.2M |
| 2024-08-02 | 27.50 | 28.35 | 26.95 | 27.50 | 0.2M |
| 2024-08-01 | 28.00 | 28.00 | 27.00 | 27.50 | 0.2M |
| 2024-07-31 | 24.70 | 28.20 | 24.15 | 28.20 | 0.3M |
| 2024-07-30 | 23.80 | 25.00 | 23.65 | 24.75 | 0.1M |
| 2024-07-29 | 24.40 | 24.40 | 23.70 | 24.20 | 0.1M |
| 2024-07-26 | 24.00 | 24.50 | 23.55 | 24.40 | 0.1M |
| 2024-07-25 | 24.20 | 24.50 | 23.70 | 24.00 | 0.1M |
| 2024-07-24 | 25.00 | 25.00 | 24.05 | 24.20 | 0.1M |
| 2024-07-23 | 24.80 | 25.00 | 24.55 | 24.70 | 0.1M |
| 2024-07-22 | 24.65 | 25.20 | 24.35 | 24.80 | 0.2M |
| 2024-07-19 | 25.00 | 25.05 | 24.00 | 24.65 | 0.1M |
| 2024-07-18 | 25.55 | 26.15 | 24.70 | 25.05 | 0.2M |
| 2024-07-17 | 25.00 | 26.10 | 22.20 | 25.15 | 1.6M |
| 2024-07-16 | 24.50 | 26.00 | 23.60 | 25.70 | 0.8M |
| 2024-07-15 | 27.40 | 27.40 | 24.75 | 25.50 | 0.9M |
| 2024-07-12 | 27.50 | 27.50 | 26.05 | 27.50 | 6.4M |