15.79
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 16.03 | 16.30 | 15.52 | 15.79 | 1.6M |
| 2025-10-02 | 15.70 | 16.35 | 15.42 | 16.22 | 1.8M |
| 2025-10-01 | 15.75 | 15.88 | 14.93 | 15.23 | 2.3M |
| 2025-09-30 | 15.85 | 16.14 | 15.02 | 15.31 | 1.5M |
| 2025-09-29 | 15.56 | 16.44 | 15.56 | 16.17 | 1.5M |
| 2025-09-26 | 15.16 | 15.49 | 14.55 | 15.34 | 1.6M |
| 2025-09-25 | 14.70 | 15.29 | 14.43 | 14.94 | 1.8M |
| 2025-09-24 | 15.92 | 16.47 | 15.32 | 15.34 | 2.1M |
| 2025-09-23 | 15.54 | 15.90 | 15.11 | 15.11 | 1.8M |
| 2025-09-22 | 16.14 | 16.17 | 15.52 | 15.66 | 2.6M |
| 2025-09-19 | 17.25 | 17.58 | 16.62 | 16.93 | 2.9M |
| 2025-09-18 | 18.29 | 18.99 | 17.59 | 17.75 | 2.7M |
| 2025-09-17 | 17.86 | 18.13 | 16.94 | 17.91 | 2.3M |
| 2025-09-16 | 17.54 | 18.95 | 16.87 | 18.51 | 2.5M |
| 2025-09-15 | 16.81 | 17.68 | 16.60 | 17.64 | 2.2M |
| 2025-09-12 | 16.98 | 18.04 | 16.53 | 17.59 | 3.2M |
| 2025-09-11 | 16.00 | 16.98 | 15.97 | 16.02 | 2.6M |
| 2025-09-10 | 17.29 | 17.73 | 15.97 | 16.03 | 2.6M |
| 2025-09-09 | 15.00 | 17.42 | 15.00 | 17.07 | 3.3M |
| 2025-09-08 | 14.91 | 15.97 | 14.90 | 15.00 | 2.2M |
| 2025-09-05 | 15.56 | 16.39 | 14.58 | 14.96 | 2.4M |
| 2025-09-04 | 16.30 | 16.31 | 15.03 | 15.21 | 2.4M |
| 2025-09-03 | 16.79 | 17.60 | 16.20 | 16.46 | 2.6M |
| 2025-09-02 | 15.40 | 16.67 | 15.34 | 16.42 | 2.7M |
| 2025-08-29 | 16.59 | 17.29 | 15.97 | 16.02 | 3.3M |
| 2025-08-28 | 16.16 | 16.97 | 15.77 | 16.47 | 3.9M |
| 2025-08-27 | 16.81 | 16.81 | 15.23 | 15.26 | 3.5M |
| 2025-08-26 | 16.30 | 16.30 | 15.31 | 16.00 | 3.1M |
| 2025-08-25 | 17.23 | 17.78 | 15.54 | 15.69 | 5.8M |
| 2025-08-22 | 17.54 | 20.30 | 16.43 | 20.21 | 3.8M |
| 2025-08-21 | 16.58 | 18.01 | 16.34 | 16.61 | 1.7M |
| 2025-08-20 | 15.66 | 17.86 | 15.53 | 17.59 | 2.6M |
| 2025-08-19 | 18.02 | 18.18 | 15.00 | 15.57 | 2.9M |
| 2025-08-18 | 17.80 | 18.20 | 16.71 | 18.05 | 2.5M |
| 2025-08-15 | 18.30 | 19.59 | 17.30 | 18.69 | 3.6M |
| 2025-08-14 | 17.28 | 20.03 | 17.20 | 19.57 | 5.3M |
| 2025-08-13 | 20.74 | 21.80 | 18.19 | 18.64 | 8.6M |
| 2025-08-12 | 15.00 | 18.15 | 14.60 | 17.84 | 5.0M |
| 2025-08-11 | 16.21 | 17.01 | 15.02 | 15.08 | 3.2M |
| 2025-08-08 | 13.55 | 15.92 | 13.51 | 15.68 | 2.9M |
| 2025-08-07 | 14.22 | 14.56 | 13.00 | 13.46 | 1.8M |
| 2025-08-06 | 14.01 | 14.36 | 12.84 | 13.92 | 2.2M |
| 2025-08-05 | 14.90 | 14.90 | 12.92 | 14.11 | 2.0M |
| 2025-08-04 | 14.64 | 15.43 | 14.20 | 15.34 | 1.5M |
| 2025-08-01 | 13.70 | 14.16 | 13.13 | 14.05 | 1.5M |
| 2025-07-31 | 15.12 | 15.22 | 14.31 | 14.38 | 1.9M |
| 2025-07-30 | 16.20 | 16.30 | 14.20 | 14.80 | 2.7M |
| 2025-07-29 | 17.25 | 17.46 | 15.70 | 16.07 | 3.1M |
| 2025-07-28 | 20.00 | 20.49 | 17.50 | 17.95 | 2.5M |
| 2025-07-25 | 19.59 | 19.79 | 18.40 | 19.18 | 2.1M |
| 2025-07-24 | 21.32 | 21.47 | 19.80 | 20.11 | 2.1M |
| 2025-07-23 | 23.00 | 23.04 | 20.22 | 21.48 | 2.9M |
| 2025-07-22 | 24.80 | 24.94 | 22.52 | 23.58 | 2.2M |
| 2025-07-21 | 27.00 | 27.79 | 23.20 | 23.52 | 3.4M |
| 2025-07-18 | 28.45 | 28.45 | 23.66 | 24.41 | 3.5M |
| 2025-07-17 | 31.50 | 32.00 | 26.54 | 26.74 | 3.9M |
| 2025-07-16 | 26.80 | 30.74 | 25.98 | 30.36 | 4.7M |
| 2025-07-15 | 24.54 | 24.95 | 22.39 | 24.68 | 1.5M |
| 2025-07-14 | 28.00 | 28.68 | 23.34 | 24.50 | 2.7M |
| 2025-07-11 | 25.50 | 28.13 | 25.50 | 27.25 | 2.3M |
| 2025-07-10 | 22.81 | 26.50 | 21.63 | 24.64 | 2.7M |
| 2025-07-09 | 21.59 | 22.59 | 19.75 | 22.57 | 1.2M |
| 2025-07-08 | 23.55 | 24.88 | 20.12 | 20.22 | 2.2M |
| 2025-07-07 | 23.21 | 23.50 | 21.36 | 23.11 | 1.5M |
| 2025-07-03 | 21.00 | 24.69 | 21.00 | 23.80 | 2.2M |
| 2025-07-02 | 20.10 | 20.77 | 18.33 | 20.39 | 1.6M |
| 2025-07-01 | 20.23 | 22.30 | 19.10 | 21.01 | 1.0M |
| 2025-06-30 | 18.00 | 22.88 | 17.01 | 21.44 | 2.4M |
| 2025-06-27 | 17.75 | 18.00 | 16.05 | 16.82 | 0.9M |
| 2025-06-26 | 19.26 | 19.49 | 17.50 | 17.94 | 0.8M |
| 2025-06-25 | 20.51 | 20.90 | 17.50 | 18.86 | 1.5M |
| 2025-06-24 | 18.50 | 26.77 | 18.06 | 19.63 | 5.5M |
| 2025-06-23 | 23.80 | 27.18 | 21.50 | 24.81 | 1.7M |
| 2025-06-20 | 31.49 | 31.49 | 22.85 | 24.88 | 2.4M |
| 2025-06-18 | 30.20 | 32.58 | 30.20 | 31.27 | 0.9M |
| 2025-06-17 | 30.00 | 33.75 | 29.63 | 31.09 | 1.6M |
| 2025-06-16 | 27.83 | 33.29 | 26.50 | 31.06 | 2.1M |
| 2025-06-13 | 29.57 | 31.51 | 25.00 | 25.73 | 2.0M |
| 2025-06-12 | 23.41 | 32.88 | 21.73 | 31.56 | 2.7M |
| 2025-06-11 | 27.15 | 31.14 | 25.21 | 26.27 | 2.0M |
| 2025-06-10 | 25.84 | 28.00 | 24.25 | 26.45 | 1.7M |
| 2025-06-09 | 20.73 | 25.50 | 18.13 | 23.12 | 2.2M |
| 2025-06-06 | 14.81 | 19.63 | 13.55 | 18.96 | 1.9M |
| 2025-06-05 | 16.70 | 16.84 | 13.86 | 14.29 | 1.3M |
| 2025-06-04 | 19.12 | 19.53 | 15.82 | 16.74 | 1.7M |
| 2025-06-03 | 19.92 | 23.98 | 19.00 | 19.78 | 1.6M |
| 2025-06-02 | 18.35 | 21.60 | 16.21 | 19.71 | 1.6M |
| 2025-05-30 | 21.50 | 24.50 | 17.17 | 17.51 | 2.8M |
| 2025-05-29 | 22.69 | 23.00 | 19.15 | 19.66 | 1.9M |
| 2025-05-28 | 26.01 | 28.30 | 20.66 | 22.19 | 2.0M |
| 2025-05-27 | 36.65 | 38.21 | 24.15 | 26.72 | 2.4M |
| 2025-05-23 | 38.00 | 40.21 | 32.00 | 34.25 | 2.4M |
| 2025-05-22 | 33.93 | 53.88 | 33.25 | 42.50 | 5.2M |
| 2025-05-21 | 33.62 | 37.59 | 23.00 | 35.53 | 3.6M |
| 2025-05-20 | 19.18 | 26.86 | 17.86 | 25.49 | 2.4M |
| 2025-05-19 | 19.14 | 19.71 | 15.01 | 18.11 | 2.2M |
| 2025-05-16 | 13.55 | 22.43 | 13.03 | 22.43 | 2.7M |
| 2025-05-15 | 13.33 | 13.79 | 12.00 | 12.86 | 0.8M |
| 2025-05-14 | 13.57 | 14.39 | 13.11 | 13.46 | 1.9M |
| 2025-05-13 | 13.50 | 13.99 | 12.23 | 13.04 | 1.1M |
| 2025-05-12 | 11.49 | 13.96 | 11.49 | 12.72 | 1.8M |
| 2025-05-09 | 8.81 | 11.39 | 8.68 | 10.71 | 1.5M |
| 2025-05-08 | 9.42 | 9.51 | 7.65 | 8.06 | 1.8M |
| 2025-05-07 | 10.20 | 10.51 | 9.00 | 9.14 | 0.9M |
| 2025-05-06 | 9.29 | 10.52 | 9.29 | 10.39 | 0.5M |
| 2025-05-05 | 10.30 | 11.00 | 9.16 | 10.27 | 0.8M |
| 2025-05-02 | 12.14 | 13.05 | 10.49 | 11.33 | 3.0M |
| 2025-05-01 | 10.00 | 12.00 | 9.64 | 11.75 | 2.2M |
| 2025-04-30 | 9.71 | 10.88 | 9.00 | 10.64 | 2.4M |
| 2025-04-29 | 9.52 | 11.12 | 8.79 | 10.54 | 3.0M |
| 2025-04-28 | 7.67 | 9.51 | 6.89 | 9.31 | 3.1M |
| 2025-04-25 | 7.44 | 8.99 | 6.90 | 7.42 | 2.1M |