20.93
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 | 23.51 | 25.50 | 23.51 | 25.50 | 0.0M |
| 2024-12-26 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-12-24 | 31.00 | 31.00 | 26.00 | 26.00 | 0.0M |
| 2024-12-23 | 24.90 | 27.70 | 24.90 | 27.70 | 0.0M |
| 2024-12-20 | 24.90 | 24.90 | 24.90 | 24.90 | 0.0M |
| 2024-12-19 | 25.00 | 27.19 | 25.00 | 27.19 | 0.0M |
| 2024-12-17 | 28.25 | 28.25 | 26.30 | 26.30 | 0.0M |
| 2024-12-16 | 25.06 | 26.90 | 25.06 | 26.50 | 0.0M |
| 2024-12-13 | 27.50 | 30.90 | 27.50 | 28.00 | 0.0M |
| 2024-12-12 | 25.00 | 27.19 | 25.00 | 27.19 | 0.0M |
| 2024-12-11 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-12-10 | 27.35 | 27.35 | 24.15 | 25.38 | 0.1M |
| 2024-12-09 | 28.00 | 31.50 | 28.00 | 28.00 | 0.0M |
| 2024-12-06 | 28.50 | 28.50 | 28.25 | 28.25 | 0.0M |
| 2024-12-05 | 29.00 | 30.00 | 29.00 | 29.00 | 0.0M |
| 2024-12-04 | 27.00 | 32.00 | 27.00 | 28.00 | 0.0M |
| 2024-12-03 | 26.99 | 26.99 | 26.99 | 26.99 | 0.0M |
| 2024-12-02 | 25.00 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2024-11-29 | 25.95 | 26.00 | 25.95 | 26.00 | 0.0M |
| 2024-11-28 | 26.00 | 26.00 | 24.30 | 25.50 | 0.0M |
| 2024-11-19 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2024-11-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-11-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-10-30 | 27.00 | 27.00 | 26.25 | 26.25 | 0.0M |
| 2024-10-25 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-10-18 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-10-17 | 27.88 | 27.88 | 27.88 | 27.88 | 0.0M |
| 2024-10-15 | 28.50 | 28.50 | 28.50 | 28.50 | 0.0M |
| 2024-10-11 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-09 | 28.00 | 28.99 | 28.00 | 28.99 | 0.0M |
| 2024-10-07 | 27.02 | 27.02 | 27.00 | 27.00 | 0.0M |
| 2024-10-04 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-10-03 | 30.00 | 30.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-01 | 30.00 | 30.00 | 29.20 | 29.20 | 0.0M |
| 2024-09-26 | 29.50 | 29.50 | 29.00 | 29.00 | 0.0M |
| 2024-09-25 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-09-24 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0M |
| 2024-09-23 | 30.00 | 30.00 | 29.00 | 29.00 | 0.0M |
| 2024-09-20 | 31.00 | 31.00 | 30.00 | 30.00 | 0.0M |
| 2024-09-19 | 29.00 | 31.00 | 28.00 | 30.00 | 0.0M |
| 2024-09-11 | 27.30 | 28.20 | 25.95 | 28.20 | 0.0M |
| 2024-09-10 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-09-06 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0M |
| 2024-09-05 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0M |
| 2024-09-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-08-28 | 29.90 | 30.00 | 29.90 | 30.00 | 0.0M |
| 2024-08-27 | 28.30 | 29.50 | 28.30 | 29.50 | 0.0M |
| 2024-08-26 | 29.10 | 29.10 | 28.55 | 28.55 | 0.0M |
| 2024-08-23 | 28.70 | 28.70 | 28.70 | 28.70 | 0.0M |
| 2024-08-20 | 28.30 | 30.00 | 28.30 | 30.00 | 0.0M |
| 2024-08-09 | 30.99 | 30.99 | 30.99 | 30.99 | 0.0M |
| 2024-08-06 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |
| 2024-08-02 | 31.90 | 31.90 | 31.90 | 31.90 | 0.0M |
| 2024-08-01 | 28.10 | 32.50 | 28.10 | 32.50 | 0.0M |
| 2024-07-26 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-07-25 | 28.30 | 30.00 | 28.30 | 30.00 | 0.0M |
| 2024-07-15 | 30.10 | 30.10 | 28.30 | 30.00 | 0.0M |
| 2024-07-10 | 31.00 | 31.50 | 31.00 | 31.50 | 0.0M |
| 2024-07-09 | 28.65 | 30.30 | 28.55 | 30.30 | 0.0M |
| 2024-07-05 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-07-04 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-07-03 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-07-01 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-06-28 | 32.40 | 32.40 | 30.10 | 30.10 | 0.0M |
| 2024-06-27 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-06-26 | 30.15 | 30.15 | 30.10 | 30.10 | 0.0M |
| 2024-06-21 | 30.25 | 31.00 | 30.25 | 31.00 | 0.0M |
| 2024-06-20 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-06-14 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-06-13 | 29.00 | 34.00 | 29.00 | 30.00 | 0.1M |
| 2024-06-12 | 28.90 | 28.90 | 28.90 | 28.90 | 0.0M |
| 2024-06-10 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-06-07 | 26.40 | 27.50 | 26.40 | 27.50 | 0.0M |
| 2024-06-04 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
| 2024-06-03 | 28.05 | 28.05 | 28.00 | 28.00 | 0.0M |
| 2024-05-31 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-05-29 | 29.00 | 30.00 | 28.00 | 28.00 | 0.0M |
| 2024-05-28 | 29.00 | 29.20 | 28.00 | 29.00 | 0.0M |
| 2024-05-27 | 33.00 | 33.00 | 29.25 | 29.25 | 0.0M |
| 2024-05-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-05-21 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-05-17 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0M |
| 2024-05-16 | 34.05 | 34.05 | 34.00 | 34.00 | 0.0M |
| 2024-05-15 | 34.50 | 34.50 | 34.50 | 34.50 | 0.0M |
| 2024-05-13 | 34.50 | 34.50 | 34.50 | 34.50 | 0.0M |
| 2024-05-09 | 36.10 | 36.10 | 36.10 | 36.10 | 0.0M |
| 2024-05-07 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-06 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-03 | 36.05 | 36.05 | 36.05 | 36.05 | 0.0M |
| 2024-05-02 | 36.03 | 37.90 | 36.00 | 37.90 | 0.0M |
| 2024-04-30 | 37.50 | 38.00 | 37.50 | 38.00 | 0.0M |
| 2024-04-25 | 35.00 | 36.50 | 33.00 | 36.50 | 0.0M |
| 2024-04-24 | 34.00 | 34.40 | 34.00 | 34.40 | 0.0M |
| 2024-04-23 | 33.00 | 34.00 | 32.25 | 34.00 | 0.0M |
| 2024-04-22 | 29.95 | 33.00 | 29.95 | 33.00 | 0.0M |
| 2024-04-19 | 29.70 | 29.70 | 29.70 | 29.70 | 0.0M |
| 2024-04-18 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0M |
| 2024-04-16 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0M |
| 2024-04-15 | 29.85 | 29.85 | 29.65 | 29.85 | 0.0M |
| 2024-04-10 | 27.60 | 27.60 | 27.60 | 27.60 | 0.0M |
| 2024-04-08 | 27.55 | 27.55 | 27.55 | 27.55 | 0.0M |
| 2024-04-05 | 28.50 | 28.50 | 28.50 | 28.50 | 0.0M |
| 2024-04-03 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-04-02 | 28.60 | 28.70 | 28.60 | 28.60 | 0.0M |
| 2024-04-01 | 27.73 | 27.73 | 27.73 | 27.73 | 0.0M |
| 2024-03-28 | 25.50 | 27.00 | 25.50 | 26.00 | 0.0M |
| 2024-03-27 | 27.50 | 27.50 | 25.20 | 25.21 | 0.0M |
| 2024-03-26 | 28.05 | 28.05 | 28.00 | 28.00 | 0.0M |
| 2024-03-21 | 27.30 | 28.70 | 27.30 | 28.00 | 0.0M |
| 2024-03-20 | 27.00 | 27.10 | 27.00 | 27.10 | 0.0M |
| 2024-03-19 | 27.60 | 27.60 | 27.50 | 27.50 | 0.0M |
| 2024-03-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-03-15 | 27.70 | 29.90 | 27.70 | 28.95 | 0.0M |
| 2024-03-14 | 27.60 | 29.96 | 27.52 | 27.72 | 0.0M |
| 2024-03-13 | 27.50 | 29.00 | 27.50 | 28.50 | 0.0M |
| 2024-03-12 | 31.00 | 31.00 | 29.50 | 29.55 | 0.0M |
| 2024-03-11 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0M |
| 2024-03-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-03-06 | 31.90 | 31.90 | 31.10 | 31.50 | 0.0M |
| 2024-03-05 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2024-03-01 | 31.50 | 33.00 | 31.50 | 33.00 | 0.0M |
| 2024-02-29 | 33.79 | 33.79 | 33.79 | 33.79 | 0.0M |
| 2024-02-26 | 33.00 | 33.00 | 31.00 | 33.00 | 0.0M |
| 2024-02-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-02-22 | 33.00 | 33.00 | 30.20 | 32.99 | 0.0M |
| 2024-02-19 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-16 | 31.05 | 33.00 | 31.05 | 33.00 | 0.0M |
| 2024-02-15 | 30.55 | 33.00 | 30.55 | 33.00 | 0.0M |
| 2024-02-14 | 32.99 | 32.99 | 32.99 | 32.99 | 0.0M |
| 2024-02-13 | 30.10 | 31.00 | 30.10 | 31.00 | 0.0M |
| 2024-02-12 | 32.00 | 32.00 | 31.00 | 31.00 | 0.0M |
| 2024-02-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-05 | 34.50 | 34.50 | 34.50 | 34.50 | 0.0M |
| 2024-02-01 | 33.81 | 34.60 | 33.81 | 34.58 | 0.0M |
| 2024-01-31 | 35.80 | 35.80 | 35.00 | 35.00 | 0.0M |
| 2024-01-30 | 38.50 | 38.50 | 35.41 | 35.45 | 0.1M |
| 2024-01-29 | 35.00 | 37.27 | 35.00 | 37.27 | 0.0M |
| 2024-01-24 | 37.00 | 37.00 | 35.50 | 35.50 | 0.0M |
| 2024-01-23 | 38.91 | 38.91 | 36.97 | 36.97 | 0.0M |
| 2024-01-20 | 38.91 | 38.91 | 38.91 | 38.91 | 0.0M |
| 2024-01-19 | 37.00 | 37.48 | 37.00 | 37.48 | 0.0M |
| 2024-01-18 | 33.20 | 35.70 | 33.10 | 35.70 | 0.0M |
| 2024-01-17 | 33.03 | 34.00 | 33.03 | 34.00 | 0.0M |
| 2024-01-16 | 36.00 | 36.00 | 33.50 | 34.30 | 0.0M |
| 2024-01-15 | 37.00 | 40.40 | 36.00 | 36.03 | 0.1M |
| 2024-01-12 | 42.12 | 42.12 | 38.64 | 38.64 | 0.1M |
| 2024-01-11 | 37.00 | 42.93 | 37.00 | 42.93 | 0.1M |
| 2024-01-10 | 32.50 | 35.80 | 32.50 | 35.78 | 0.1M |
| 2024-01-09 | 32.25 | 33.00 | 31.10 | 31.90 | 0.0M |
| 2024-01-08 | 30.90 | 30.90 | 30.00 | 30.00 | 0.0M |
| 2024-01-05 | 32.00 | 32.50 | 32.00 | 32.20 | 0.0M |
| 2024-01-04 | 30.95 | 31.00 | 29.00 | 29.67 | 0.0M |
| 2024-01-03 | 30.10 | 30.10 | 30.10 | 30.10 | 0.0M |
| 2024-01-01 | 30.90 | 31.00 | 30.25 | 30.25 | 0.0M |