24.02
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 | 62.80 | 65.50 | 57.50 | 58.86 | 1.4M |
| 2024-12-30 | 61.22 | 62.96 | 58.00 | 60.19 | 1.2M |
| 2024-12-27 | 69.09 | 69.13 | 61.52 | 65.30 | 1.2M |
| 2024-12-26 | 66.88 | 69.46 | 65.20 | 68.00 | 0.9M |
| 2024-12-24 | 66.88 | 70.46 | 65.36 | 68.99 | 1.1M |
| 2024-12-23 | 62.84 | 68.00 | 61.00 | 68.00 | 1.5M |
| 2024-12-20 | 56.80 | 63.78 | 55.08 | 60.12 | 1.7M |
| 2024-12-19 | 65.03 | 66.87 | 58.61 | 60.11 | 1.5M |
| 2024-12-18 | 66.35 | 71.51 | 60.00 | 61.81 | 2.4M |
| 2024-12-17 | 69.58 | 69.77 | 64.08 | 69.77 | 2.2M |
| 2024-12-16 | 71.18 | 75.00 | 69.00 | 69.27 | 2.3M |
| 2024-12-13 | 69.47 | 71.80 | 65.28 | 70.13 | 3.0M |
| 2024-12-12 | 68.20 | 77.00 | 67.00 | 72.54 | 4.3M |
| 2024-12-11 | 64.40 | 77.35 | 63.85 | 66.32 | 5.9M |
| 2024-12-10 | 57.52 | 64.21 | 56.60 | 61.36 | 2.9M |
| 2024-12-09 | 71.15 | 72.87 | 51.10 | 60.04 | 8.1M |
| 2024-12-06 | 54.43 | 67.26 | 54.10 | 67.26 | 4.7M |
| 2024-12-05 | 48.72 | 53.77 | 48.57 | 51.60 | 3.8M |
| 2024-12-04 | 42.90 | 48.44 | 42.26 | 46.40 | 3.0M |
| 2024-12-03 | 42.42 | 43.08 | 40.80 | 42.45 | 1.1M |
| 2024-12-02 | 42.60 | 45.00 | 39.20 | 40.57 | 1.9M |
| 2024-11-29 | 41.11 | 42.40 | 40.19 | 41.26 | 0.7M |
| 2024-11-27 | 43.64 | 44.27 | 38.80 | 39.98 | 1.7M |
| 2024-11-26 | 41.79 | 47.00 | 39.51 | 43.59 | 2.2M |
| 2024-11-25 | 47.48 | 47.60 | 40.60 | 43.89 | 2.9M |
| 2024-11-22 | 39.00 | 46.20 | 38.30 | 41.97 | 3.6M |
| 2024-11-21 | 39.50 | 40.54 | 36.85 | 39.48 | 2.3M |
| 2024-11-20 | 38.21 | 40.49 | 35.99 | 37.85 | 3.5M |
| 2024-11-19 | 36.80 | 45.50 | 34.96 | 45.36 | 6.3M |
| 2024-11-18 | 36.17 | 38.50 | 34.00 | 36.56 | 5.2M |
| 2024-11-15 | 27.50 | 35.85 | 26.94 | 32.19 | 5.5M |
| 2024-11-14 | 31.49 | 31.98 | 26.59 | 28.68 | 3.0M |
| 2024-11-13 | 34.00 | 35.88 | 31.70 | 33.01 | 5.3M |
| 2024-11-12 | 36.39 | 36.75 | 30.02 | 30.40 | 7.4M |
| 2024-11-11 | 47.49 | 50.00 | 36.88 | 42.43 | 20.2M |
| 2024-11-08 | 25.20 | 42.77 | 23.01 | 36.20 | 19.1M |
| 2024-11-07 | 21.67 | 27.88 | 20.01 | 22.10 | 12.2M |
| 2024-11-06 | 13.60 | 17.45 | 12.33 | 15.89 | 5.4M |
| 2024-11-05 | 11.10 | 11.99 | 11.09 | 11.59 | 0.3M |
| 2024-11-04 | 11.20 | 11.34 | 10.90 | 10.91 | 0.1M |
| 2024-11-01 | 11.01 | 11.27 | 10.90 | 11.18 | 0.2M |
| 2024-10-31 | 11.22 | 11.29 | 10.66 | 10.79 | 0.2M |
| 2024-10-30 | 11.41 | 11.54 | 11.05 | 11.36 | 0.1M |
| 2024-10-29 | 11.78 | 11.78 | 11.25 | 11.36 | 0.3M |
| 2024-10-28 | 12.15 | 12.20 | 11.60 | 11.78 | 0.2M |
| 2024-10-25 | 11.80 | 12.09 | 11.66 | 11.99 | 0.3M |
| 2024-10-24 | 11.52 | 11.99 | 11.35 | 11.60 | 0.2M |
| 2024-10-23 | 11.50 | 11.72 | 11.11 | 11.16 | 0.2M |
| 2024-10-22 | 11.41 | 11.85 | 11.33 | 11.52 | 0.2M |
| 2024-10-21 | 11.75 | 12.33 | 11.24 | 11.40 | 0.2M |
| 2024-10-18 | 10.94 | 12.00 | 10.94 | 11.71 | 0.4M |
| 2024-10-17 | 11.60 | 11.65 | 10.89 | 10.93 | 0.2M |
| 2024-10-16 | 12.00 | 12.03 | 11.03 | 11.33 | 0.4M |
| 2024-10-15 | 12.65 | 13.50 | 11.15 | 11.96 | 1.4M |
| 2024-10-14 | 11.46 | 13.43 | 10.80 | 12.08 | 2.4M |
| 2024-10-11 | 10.00 | 10.03 | 9.86 | 9.98 | 0.2M |
| 2024-10-10 | 10.00 | 10.05 | 9.86 | 9.93 | 0.1M |
| 2024-10-09 | 10.00 | 10.24 | 9.86 | 9.94 | 0.1M |
| 2024-10-08 | 9.93 | 10.05 | 9.81 | 9.90 | 0.1M |
| 2024-10-07 | 10.01 | 10.06 | 9.75 | 9.95 | 0.2M |
| 2024-10-04 | 10.56 | 10.74 | 9.91 | 10.11 | 0.3M |
| 2024-10-03 | 10.10 | 10.88 | 10.10 | 10.26 | 0.3M |
| 2024-10-02 | 9.82 | 10.18 | 9.75 | 9.98 | 0.2M |
| 2024-10-01 | 9.95 | 10.00 | 9.63 | 9.88 | 0.2M |
| 2024-09-30 | 10.10 | 10.19 | 9.86 | 9.95 | 0.3M |
| 2024-09-27 | 10.34 | 10.62 | 10.06 | 10.20 | 0.2M |
| 2024-09-26 | 10.54 | 10.69 | 10.26 | 10.34 | 0.2M |
| 2024-09-25 | 10.55 | 10.69 | 10.20 | 10.30 | 0.2M |
| 2024-09-24 | 10.84 | 10.90 | 10.39 | 10.48 | 0.3M |
| 2024-09-23 | 11.20 | 11.34 | 10.76 | 10.88 | 0.1M |
| 2024-09-20 | 11.91 | 11.94 | 11.10 | 11.10 | 0.1M |
| 2024-09-19 | 12.25 | 12.27 | 11.63 | 11.73 | 0.1M |
| 2024-09-18 | 11.45 | 11.96 | 11.38 | 11.82 | 0.1M |
| 2024-09-17 | 11.50 | 11.85 | 11.33 | 11.53 | 0.1M |
| 2024-09-16 | 11.87 | 11.92 | 11.27 | 11.41 | 0.1M |
| 2024-09-13 | 12.00 | 12.00 | 11.58 | 11.82 | 0.1M |
| 2024-09-12 | 11.80 | 11.95 | 11.59 | 11.65 | 0.1M |
| 2024-09-11 | 11.34 | 11.80 | 10.91 | 11.69 | 0.1M |
| 2024-09-10 | 11.05 | 11.47 | 11.03 | 11.31 | 0.1M |
| 2024-09-09 | 10.67 | 11.03 | 10.52 | 10.80 | 0.1M |
| 2024-09-06 | 10.98 | 11.58 | 10.12 | 10.26 | 0.2M |
| 2024-09-05 | 11.10 | 11.43 | 10.60 | 10.98 | 0.2M |
| 2024-09-04 | 11.29 | 11.97 | 11.25 | 11.51 | 0.1M |
| 2024-09-03 | 12.59 | 12.85 | 11.52 | 11.52 | 0.3M |
| 2024-08-30 | 12.68 | 13.15 | 12.60 | 13.03 | 0.1M |
| 2024-08-29 | 12.29 | 12.90 | 12.29 | 12.53 | 0.1M |
| 2024-08-28 | 13.05 | 13.09 | 11.86 | 12.47 | 0.2M |
| 2024-08-27 | 12.72 | 13.25 | 12.66 | 13.02 | 0.1M |
| 2024-08-26 | 12.82 | 13.40 | 12.60 | 12.73 | 0.2M |
| 2024-08-23 | 13.00 | 13.05 | 12.32 | 12.47 | 0.2M |
| 2024-08-22 | 13.16 | 13.40 | 12.42 | 12.57 | 0.2M |
| 2024-08-21 | 13.00 | 13.50 | 12.55 | 13.07 | 0.3M |
| 2024-08-20 | 13.78 | 14.15 | 12.40 | 13.01 | 0.4M |
| 2024-08-19 | 11.70 | 13.80 | 11.70 | 13.15 | 0.6M |
| 2024-08-16 | 11.08 | 11.94 | 11.01 | 11.38 | 0.2M |
| 2024-08-15 | 10.00 | 11.49 | 10.00 | 10.90 | 0.2M |
| 2024-08-14 | 10.45 | 10.58 | 9.89 | 10.02 | 0.1M |
| 2024-08-13 | 10.38 | 10.45 | 10.12 | 10.37 | 0.1M |
| 2024-08-12 | 10.25 | 10.35 | 10.11 | 10.26 | 0.1M |
| 2024-08-09 | 10.28 | 10.50 | 10.01 | 10.23 | 0.1M |
| 2024-08-08 | 10.00 | 10.28 | 9.57 | 10.28 | 0.1M |
| 2024-08-07 | 10.30 | 10.67 | 9.51 | 9.63 | 0.2M |
| 2024-08-06 | 10.18 | 10.48 | 9.90 | 9.91 | 0.2M |
| 2024-08-05 | 9.31 | 10.17 | 9.00 | 9.75 | 0.6M |
| 2024-08-02 | 10.93 | 11.26 | 10.55 | 10.83 | 0.3M |
| 2024-08-01 | 12.19 | 12.20 | 11.03 | 11.14 | 0.5M |
| 2024-07-31 | 12.20 | 12.64 | 12.20 | 12.28 | 0.1M |
| 2024-07-30 | 12.50 | 12.55 | 11.90 | 12.04 | 0.1M |
| 2024-07-29 | 13.10 | 13.51 | 12.33 | 12.35 | 0.2M |
| 2024-07-26 | 12.58 | 13.00 | 12.51 | 13.00 | 0.2M |
| 2024-07-25 | 12.43 | 12.95 | 11.70 | 12.22 | 0.4M |
| 2024-07-24 | 13.22 | 13.42 | 12.31 | 13.12 | 0.4M |
| 2024-07-23 | 13.67 | 13.82 | 13.32 | 13.54 | 0.2M |
| 2024-07-22 | 13.56 | 13.84 | 13.36 | 13.84 | 0.1M |
| 2024-07-19 | 13.80 | 13.84 | 13.26 | 13.55 | 0.2M |
| 2024-07-18 | 14.25 | 14.50 | 13.61 | 13.89 | 0.2M |
| 2024-07-17 | 14.46 | 14.73 | 13.98 | 14.24 | 0.2M |
| 2024-07-16 | 14.56 | 14.91 | 14.23 | 14.73 | 0.2M |
| 2024-07-15 | 15.01 | 15.70 | 14.09 | 14.25 | 0.5M |
| 2024-07-12 | 13.70 | 14.98 | 13.65 | 14.58 | 0.3M |
| 2024-07-11 | 14.44 | 15.23 | 13.38 | 13.68 | 0.5M |
| 2024-07-10 | 14.79 | 14.97 | 14.06 | 14.21 | 0.2M |
| 2024-07-09 | 15.92 | 15.92 | 14.41 | 14.86 | 0.3M |
| 2024-07-08 | 15.12 | 15.98 | 14.91 | 15.18 | 0.5M |
| 2024-07-05 | 13.78 | 15.55 | 13.69 | 14.49 | 0.8M |
| 2024-07-03 | 14.02 | 14.21 | 13.20 | 13.50 | 0.3M |
| 2024-07-02 | 13.45 | 14.79 | 13.40 | 13.98 | 0.4M |
| 2024-07-01 | 15.30 | 16.15 | 13.00 | 13.59 | 0.9M |
| 2024-06-28 | 16.30 | 18.29 | 14.90 | 15.22 | 2.8M |
| 2024-06-27 | 11.70 | 15.10 | 11.21 | 14.44 | 2.7M |
| 2024-06-26 | 11.40 | 11.46 | 10.71 | 10.80 | 0.2M |
| 2024-06-25 | 11.37 | 11.55 | 11.24 | 11.47 | 0.2M |
| 2024-06-24 | 12.45 | 12.60 | 11.40 | 11.52 | 0.3M |
| 2024-06-21 | 12.52 | 12.72 | 12.45 | 12.60 | 0.1M |
| 2024-06-20 | 13.07 | 13.20 | 12.41 | 12.50 | 0.2M |
| 2024-06-18 | 12.80 | 13.33 | 12.80 | 13.07 | 0.1M |
| 2024-06-17 | 12.90 | 13.25 | 12.70 | 12.80 | 0.1M |
| 2024-06-14 | 13.15 | 13.21 | 12.85 | 12.99 | 0.1M |
| 2024-06-13 | 13.65 | 13.65 | 13.05 | 13.19 | 0.1M |
| 2024-06-12 | 12.80 | 14.10 | 12.70 | 13.29 | 0.5M |
| 2024-06-11 | 13.00 | 13.05 | 12.55 | 12.70 | 0.1M |
| 2024-06-10 | 12.72 | 13.47 | 12.53 | 13.14 | 0.3M |
| 2024-06-07 | 13.38 | 13.45 | 12.42 | 12.90 | 0.3M |
| 2024-06-06 | 14.05 | 14.05 | 13.16 | 13.40 | 0.4M |
| 2024-06-05 | 13.85 | 14.20 | 13.75 | 14.10 | 0.2M |
| 2024-06-04 | 13.70 | 14.30 | 13.47 | 13.80 | 0.3M |
| 2024-06-03 | 15.11 | 15.35 | 13.00 | 13.82 | 0.7M |
| 2024-05-31 | 15.40 | 15.71 | 14.42 | 14.87 | 0.4M |
| 2024-05-30 | 15.45 | 15.95 | 15.09 | 15.50 | 0.3M |
| 2024-05-29 | 15.00 | 15.51 | 14.95 | 15.49 | 0.3M |
| 2024-05-28 | 14.97 | 15.95 | 14.60 | 15.25 | 0.6M |
| 2024-05-24 | 14.21 | 15.75 | 14.20 | 15.08 | 1.1M |
| 2024-05-23 | 14.20 | 14.45 | 13.33 | 13.98 | 0.4M |
| 2024-05-22 | 15.10 | 15.10 | 13.68 | 13.78 | 0.6M |
| 2024-05-21 | 15.00 | 15.31 | 14.45 | 15.14 | 0.6M |
| 2024-05-20 | 15.03 | 15.60 | 14.78 | 15.19 | 0.4M |
| 2024-05-17 | 15.00 | 15.24 | 14.39 | 14.78 | 0.5M |
| 2024-05-16 | 17.15 | 17.15 | 14.77 | 15.49 | 0.8M |
| 2024-05-15 | 17.40 | 17.50 | 16.07 | 16.72 | 0.5M |
| 2024-05-14 | 17.58 | 18.20 | 16.70 | 16.94 | 1.4M |
| 2024-05-13 | 15.15 | 17.80 | 15.10 | 16.04 | 2.5M |
| 2024-05-10 | 14.10 | 14.73 | 14.10 | 14.45 | 0.7M |
| 2024-05-09 | 14.96 | 15.20 | 13.50 | 13.86 | 0.9M |
| 2024-05-08 | 14.40 | 15.39 | 14.02 | 14.41 | 1.0M |
| 2024-05-07 | 13.96 | 16.85 | 13.76 | 13.77 | 2.7M |
| 2024-05-06 | 13.61 | 14.36 | 13.00 | 13.50 | 1.1M |
| 2024-05-03 | 13.41 | 16.39 | 12.66 | 13.00 | 2.5M |
| 2024-05-02 | 14.94 | 15.49 | 12.85 | 13.20 | 1.5M |
| 2024-05-01 | 17.50 | 17.50 | 14.30 | 14.91 | 1.2M |
| 2024-04-30 | 17.69 | 19.32 | 16.71 | 17.49 | 1.2M |
| 2024-04-29 | 18.14 | 19.88 | 16.80 | 17.25 | 1.6M |
| 2024-04-26 | 23.60 | 23.60 | 16.66 | 18.83 | 3.8M |
| 2024-04-25 | 25.06 | 26.62 | 23.50 | 24.56 | 0.9M |
| 2024-04-24 | 31.15 | 31.71 | 26.27 | 26.50 | 0.7M |
| 2024-04-23 | 25.86 | 31.00 | 25.84 | 28.49 | 1.1M |
| 2024-04-22 | 25.01 | 28.43 | 24.00 | 24.69 | 0.7M |
| 2024-04-19 | 30.51 | 30.70 | 25.30 | 28.39 | 1.0M |
| 2024-04-18 | 30.99 | 33.53 | 30.01 | 32.26 | 1.0M |
| 2024-04-17 | 32.00 | 36.48 | 29.05 | 29.53 | 1.9M |
| 2024-04-16 | 41.38 | 45.35 | 38.21 | 43.50 | 3.2M |
| 2024-04-15 | 34.50 | 44.48 | 31.72 | 36.88 | 4.7M |
| 2024-04-12 | 47.50 | 47.97 | 28.75 | 29.00 | 3.8M |
| 2024-04-11 | 61.20 | 61.75 | 49.52 | 50.41 | 2.7M |
| 2024-04-10 | 50.42 | 60.00 | 46.61 | 56.00 | 4.8M |
| 2024-04-09 | 98.04 | 98.78 | 55.35 | 64.00 | 9.1M |
| 2024-04-08 | 64.99 | 105.00 | 64.30 | 99.79 | 8.3M |
| 2024-04-05 | 42.80 | 75.79 | 40.02 | 59.20 | 5.8M |
| 2024-04-04 | 28.79 | 40.00 | 27.13 | 33.54 | 3.2M |
| 2024-04-03 | 22.52 | 28.71 | 22.52 | 27.02 | 0.9M |
| 2024-04-02 | 23.53 | 24.65 | 21.14 | 21.22 | 0.3M |
| 2024-04-01 | 28.24 | 28.80 | 20.89 | 24.43 | 1.1M |
| 2024-03-28 | 17.05 | 29.20 | 15.02 | 25.00 | 2.3M |
| 2024-03-27 | 11.00 | 17.60 | 10.12 | 17.60 | 1.5M |
| 2024-03-26 | 8.25 | 32.00 | 8.25 | 9.00 | 0.6M |