29.76
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 | 22.39 | 22.39 | 22.37 | 22.37 | 0.0M |
| 2024-12-30 | 23.00 | 23.00 | 22.40 | 22.40 | 0.0M |
| 2024-12-27 | 23.29 | 23.29 | 21.09 | 23.28 | 0.0M |
| 2024-12-26 | 21.15 | 22.20 | 20.11 | 22.20 | 0.0M |
| 2024-12-24 | 23.28 | 23.28 | 21.12 | 21.15 | 0.0M |
| 2024-12-23 | 23.00 | 23.00 | 22.22 | 22.22 | 0.0M |
| 2024-12-20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-12-19 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-12-18 | 21.07 | 22.07 | 21.07 | 22.02 | 0.0M |
| 2024-12-17 | 21.99 | 21.99 | 21.02 | 21.02 | 0.0M |
| 2024-12-16 | 21.60 | 21.60 | 21.02 | 21.02 | 0.0M |
| 2024-12-13 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0M |
| 2024-12-12 | 21.80 | 22.12 | 21.80 | 22.12 | 0.0M |
| 2024-12-11 | 22.25 | 22.25 | 21.16 | 21.16 | 0.0M |
| 2024-12-10 | 23.37 | 23.37 | 22.21 | 22.25 | 0.0M |
| 2024-12-09 | 25.20 | 25.20 | 23.37 | 23.37 | 0.0M |
| 2024-12-06 | 24.00 | 24.60 | 24.00 | 24.60 | 0.0M |
| 2024-12-05 | 23.89 | 24.15 | 22.65 | 24.15 | 0.0M |
| 2024-12-04 | 21.51 | 24.40 | 21.51 | 23.95 | 0.0M |
| 2024-12-03 | 21.25 | 22.65 | 21.25 | 22.65 | 0.0M |
| 2024-12-02 | 19.63 | 21.57 | 19.63 | 20.60 | 0.0M |
| 2024-11-29 | 21.51 | 21.51 | 19.61 | 19.61 | 0.0M |
| 2024-11-28 | 23.73 | 23.73 | 21.51 | 21.51 | 0.0M |
| 2024-11-27 | 19.80 | 23.85 | 19.80 | 23.79 | 0.0M |
| 2024-11-26 | 19.80 | 21.78 | 19.80 | 21.78 | 0.0M |
| 2024-11-25 | 19.80 | 19.80 | 19.80 | 19.80 | 0.0M |
| 2024-11-22 | 18.67 | 19.80 | 18.67 | 19.80 | 0.0M |
| 2024-11-21 | 19.80 | 20.74 | 19.80 | 20.74 | 0.0M |
| 2024-11-19 | 20.50 | 20.51 | 20.16 | 20.51 | 0.0M |
| 2024-11-18 | 20.01 | 22.45 | 20.01 | 22.39 | 0.0M |
| 2024-11-14 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2024-11-13 | 19.80 | 19.81 | 19.80 | 19.81 | 0.0M |
| 2024-11-12 | 20.40 | 20.40 | 20.40 | 20.40 | 0.0M |
| 2024-11-11 | 19.81 | 21.00 | 19.81 | 19.90 | 0.0M |
| 2024-11-08 | 22.75 | 22.75 | 22.00 | 22.00 | 0.0M |
| 2024-11-07 | 23.32 | 23.32 | 23.00 | 23.00 | 0.0M |
| 2024-11-06 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0M |
| 2024-11-05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0M |
| 2024-10-31 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-10-30 | 21.05 | 22.45 | 21.00 | 21.00 | 0.0M |
| 2024-10-29 | 20.49 | 22.50 | 20.49 | 22.50 | 0.0M |
| 2024-10-28 | 20.49 | 20.49 | 20.45 | 20.49 | 0.0M |
| 2024-10-24 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-23 | 18.50 | 18.51 | 18.50 | 18.51 | 0.0M |
| 2024-10-22 | 18.00 | 18.10 | 18.00 | 18.05 | 0.0M |
| 2024-10-21 | 18.50 | 18.50 | 18.00 | 18.00 | 0.0M |
| 2024-10-18 | 18.08 | 19.10 | 18.08 | 18.50 | 0.0M |
| 2024-10-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-10-16 | 19.88 | 20.00 | 19.88 | 20.00 | 0.0M |
| 2024-10-15 | 19.99 | 19.99 | 19.88 | 19.88 | 0.0M |
| 2024-10-14 | 18.90 | 21.00 | 18.90 | 18.92 | 0.0M |
| 2024-10-11 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
| 2024-10-10 | 21.00 | 21.00 | 20.25 | 20.25 | 0.0M |
| 2024-10-09 | 20.10 | 21.28 | 20.10 | 21.27 | 0.0M |
| 2024-10-08 | 19.33 | 19.35 | 19.33 | 19.35 | 0.0M |
| 2024-10-07 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0M |
| 2024-10-04 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0M |
| 2024-10-03 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0M |
| 2024-10-01 | 19.47 | 21.44 | 19.47 | 21.44 | 0.0M |
| 2024-09-30 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0M |
| 2024-09-27 | 19.61 | 20.47 | 19.61 | 20.46 | 0.0M |
| 2024-09-26 | 19.45 | 19.50 | 19.45 | 19.50 | 0.0M |
| 2024-09-25 | 20.47 | 20.47 | 20.47 | 20.47 | 0.0M |
| 2024-09-24 | 19.48 | 19.50 | 19.48 | 19.50 | 0.0M |
| 2024-09-23 | 19.81 | 20.50 | 19.81 | 20.50 | 0.0M |
| 2024-09-19 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0M |
| 2024-09-18 | 21.90 | 21.90 | 20.85 | 20.85 | 0.0M |
| 2024-09-17 | 21.90 | 21.90 | 21.90 | 21.90 | 0.0M |
| 2024-09-16 | 21.90 | 21.90 | 21.90 | 21.90 | 0.0M |
| 2024-09-13 | 21.99 | 21.99 | 20.90 | 20.92 | 0.0M |
| 2024-09-12 | 21.95 | 21.95 | 20.88 | 21.00 | 0.0M |
| 2024-09-11 | 23.70 | 23.70 | 21.90 | 21.95 | 0.0M |
| 2024-09-10 | 23.19 | 23.19 | 23.00 | 23.00 | 0.0M |
| 2024-09-09 | 23.19 | 23.21 | 23.19 | 23.20 | 0.0M |
| 2024-09-06 | 22.61 | 24.48 | 22.61 | 24.41 | 0.0M |
| 2024-09-05 | 22.55 | 23.79 | 22.55 | 23.79 | 0.0M |
| 2024-09-04 | 21.85 | 23.73 | 21.85 | 23.73 | 0.0M |
| 2024-09-03 | 22.55 | 22.99 | 22.55 | 22.99 | 0.0M |
| 2024-09-02 | 23.73 | 23.73 | 22.55 | 22.55 | 0.0M |
| 2024-08-30 | 24.88 | 24.88 | 23.73 | 23.73 | 0.0M |
| 2024-08-29 | 24.98 | 24.98 | 23.01 | 24.97 | 0.0M |
| 2024-08-28 | 25.00 | 25.00 | 22.91 | 24.10 | 0.0M |
| 2024-08-27 | 21.96 | 24.10 | 21.96 | 24.10 | 0.0M |
| 2024-08-26 | 23.11 | 23.11 | 23.11 | 23.11 | 0.0M |
| 2024-08-23 | 21.95 | 24.25 | 21.95 | 22.01 | 0.0M |
| 2024-08-22 | 23.10 | 23.10 | 23.10 | 23.10 | 0.0M |
| 2024-08-21 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-08-20 | 21.93 | 22.00 | 21.54 | 22.00 | 0.0M |
| 2024-08-19 | 22.00 | 22.00 | 21.93 | 21.93 | 0.0M |
| 2024-08-16 | 21.92 | 21.93 | 21.92 | 21.93 | 0.0M |
| 2024-08-14 | 24.00 | 24.00 | 22.75 | 22.75 | 0.0M |
| 2024-08-13 | 23.80 | 23.80 | 23.78 | 23.78 | 0.0M |
| 2024-08-12 | 21.91 | 23.78 | 21.91 | 23.78 | 0.0M |
| 2024-08-09 | 22.99 | 24.50 | 22.99 | 23.00 | 0.0M |
| 2024-08-08 | 23.00 | 24.20 | 23.00 | 24.20 | 0.0M |
| 2024-08-07 | 21.90 | 24.20 | 21.90 | 24.18 | 0.0M |
| 2024-08-06 | 23.55 | 23.55 | 23.05 | 23.05 | 0.0M |
| 2024-08-05 | 22.01 | 24.25 | 22.01 | 24.25 | 0.0M |
| 2024-08-02 | 23.00 | 23.10 | 23.00 | 23.10 | 0.0M |
| 2024-08-01 | 22.02 | 22.02 | 22.00 | 22.00 | 0.0M |
| 2024-07-31 | 20.99 | 20.99 | 20.98 | 20.98 | 0.0M |
| 2024-07-30 | 21.29 | 21.29 | 20.00 | 20.00 | 0.0M |
| 2024-07-29 | 21.05 | 21.05 | 19.10 | 20.99 | 0.0M |
| 2024-07-26 | 19.11 | 20.06 | 19.11 | 20.05 | 0.0M |
| 2024-07-25 | 19.95 | 19.95 | 18.96 | 19.11 | 0.0M |
| 2024-07-24 | 19.95 | 19.95 | 19.95 | 19.95 | 0.0M |
| 2024-07-23 | 21.00 | 21.00 | 19.95 | 19.95 | 0.0M |
| 2024-07-22 | 21.94 | 21.94 | 20.85 | 21.00 | 0.0M |
| 2024-07-19 | 21.94 | 21.94 | 21.94 | 21.94 | 0.0M |
| 2024-07-18 | 20.90 | 20.90 | 20.90 | 20.90 | 0.0M |
| 2024-07-16 | 21.00 | 21.00 | 20.90 | 20.90 | 0.0M |
| 2024-07-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-07-11 | 20.00 | 22.00 | 20.00 | 22.00 | 0.0M |
| 2024-07-10 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0M |
| 2024-07-09 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0M |
| 2024-07-08 | 22.15 | 23.00 | 22.15 | 22.15 | 0.0M |
| 2024-07-05 | 20.25 | 22.20 | 20.25 | 22.15 | 0.0M |
| 2024-07-04 | 21.18 | 21.18 | 20.26 | 21.17 | 0.0M |
| 2024-07-03 | 20.30 | 21.19 | 20.30 | 21.18 | 0.0M |
| 2024-07-02 | 20.31 | 20.34 | 20.30 | 20.30 | 0.0M |
| 2024-07-01 | 22.93 | 22.93 | 21.36 | 21.36 | 0.0M |
| 2024-06-28 | 22.80 | 22.80 | 20.15 | 22.48 | 0.0M |
| 2024-06-27 | 21.87 | 21.87 | 21.00 | 21.87 | 0.0M |
| 2024-06-26 | 20.50 | 21.88 | 20.00 | 21.39 | 0.0M |
| 2024-06-25 | 19.60 | 20.44 | 18.00 | 20.30 | 0.0M |
| 2024-06-24 | 17.75 | 19.00 | 17.00 | 18.59 | 0.0M |
| 2024-06-21 | 17.93 | 18.49 | 17.76 | 17.82 | 0.0M |
| 2024-06-20 | 17.92 | 18.49 | 17.92 | 17.93 | 0.0M |
| 2024-06-19 | 18.50 | 18.50 | 17.31 | 17.92 | 0.0M |
| 2024-06-18 | 18.74 | 18.74 | 17.50 | 18.50 | 0.0M |
| 2024-06-14 | 18.25 | 18.49 | 17.50 | 18.37 | 0.0M |
| 2024-06-13 | 18.94 | 18.94 | 18.74 | 18.74 | 0.0M |
| 2024-06-12 | 19.00 | 19.00 | 18.50 | 18.55 | 0.0M |
| 2024-06-11 | 18.75 | 19.75 | 18.50 | 18.98 | 0.0M |
| 2024-06-10 | 18.00 | 19.50 | 17.51 | 18.00 | 0.0M |
| 2024-06-07 | 16.84 | 18.49 | 16.84 | 17.73 | 0.0M |
| 2024-06-06 | 17.50 | 17.50 | 16.84 | 16.84 | 0.0M |
| 2024-06-05 | 18.25 | 18.25 | 17.72 | 17.72 | 0.0M |
| 2024-06-04 | 19.00 | 19.00 | 18.30 | 18.65 | 0.0M |
| 2024-06-03 | 19.34 | 19.50 | 18.02 | 19.00 | 0.0M |
| 2024-05-31 | 18.06 | 18.96 | 18.06 | 18.96 | 0.0M |
| 2024-05-30 | 19.24 | 19.24 | 18.06 | 18.06 | 0.0M |
| 2024-05-29 | 19.75 | 19.75 | 18.75 | 19.01 | 0.0M |
| 2024-05-28 | 20.66 | 21.00 | 19.24 | 19.27 | 0.0M |
| 2024-05-27 | 20.50 | 20.73 | 19.26 | 20.25 | 0.0M |
| 2024-05-24 | 19.00 | 20.00 | 19.00 | 19.75 | 0.0M |
| 2024-05-23 | 20.39 | 20.45 | 18.53 | 19.25 | 0.0M |
| 2024-05-22 | 19.99 | 19.99 | 19.00 | 19.50 | 0.0M |
| 2024-05-21 | 21.42 | 22.00 | 19.95 | 19.99 | 0.0M |
| 2024-05-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-05-17 | 19.80 | 20.79 | 19.80 | 20.25 | 0.0M |
| 2024-05-16 | 20.00 | 20.00 | 19.80 | 19.80 | 0.0M |
| 2024-05-15 | 19.25 | 20.25 | 19.25 | 20.00 | 0.0M |
| 2024-05-14 | 20.66 | 20.75 | 20.25 | 20.25 | 0.0M |
| 2024-05-13 | 19.38 | 21.37 | 19.38 | 20.25 | 0.0M |
| 2024-05-10 | 20.50 | 22.44 | 20.33 | 20.36 | 0.0M |
| 2024-05-09 | 21.39 | 21.39 | 20.25 | 21.39 | 0.0M |
| 2024-05-08 | 21.21 | 21.70 | 20.26 | 20.38 | 0.0M |
| 2024-05-07 | 19.86 | 20.85 | 19.86 | 20.79 | 0.0M |
| 2024-05-06 | 20.90 | 20.90 | 19.86 | 19.86 | 0.0M |
| 2024-05-03 | 21.00 | 21.00 | 20.90 | 20.90 | 0.0M |
| 2024-05-02 | 20.71 | 21.00 | 19.68 | 21.00 | 0.0M |
| 2024-04-30 | 21.80 | 22.00 | 20.71 | 20.71 | 0.0M |
| 2024-04-29 | 21.86 | 21.86 | 20.86 | 21.80 | 0.0M |
| 2024-04-26 | 20.86 | 20.86 | 20.17 | 20.86 | 0.0M |
| 2024-04-25 | 21.51 | 21.51 | 20.86 | 21.23 | 0.0M |
| 2024-04-23 | 22.40 | 22.40 | 21.95 | 21.95 | 0.0M |
| 2024-04-22 | 21.80 | 21.80 | 21.34 | 21.34 | 0.0M |
| 2024-04-19 | 20.80 | 21.60 | 20.80 | 21.34 | 0.0M |
| 2024-04-18 | 20.86 | 20.94 | 20.80 | 20.80 | 0.0M |
| 2024-04-16 | 18.44 | 20.00 | 18.42 | 19.95 | 0.0M |
| 2024-04-15 | 19.38 | 19.38 | 19.38 | 19.38 | 0.0M |
| 2024-04-12 | 21.90 | 21.90 | 20.40 | 20.40 | 0.0M |
| 2024-04-10 | 23.60 | 23.60 | 21.47 | 21.47 | 0.0M |
| 2024-04-09 | 22.95 | 22.95 | 22.50 | 22.60 | 0.0M |
| 2024-04-08 | 22.54 | 22.60 | 22.50 | 22.50 | 0.0M |
| 2024-04-05 | 22.54 | 22.54 | 22.40 | 22.54 | 0.0M |
| 2024-04-04 | 24.36 | 24.36 | 23.00 | 23.00 | 0.0M |
| 2024-04-03 | 21.02 | 23.22 | 21.02 | 23.22 | 0.0M |
| 2024-04-02 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0M |
| 2024-04-01 | 23.28 | 23.28 | 23.28 | 23.28 | 0.0M |
| 2024-03-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
| 2024-03-26 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0M |
| 2024-03-22 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0M |
| 2024-03-21 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0M |
| 2024-03-20 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0M |
| 2024-03-19 | 26.10 | 26.10 | 26.10 | 26.10 | 0.0M |
| 2024-03-18 | 26.64 | 26.64 | 26.60 | 26.60 | 0.0M |
| 2024-03-15 | 26.65 | 26.65 | 26.64 | 26.64 | 0.0M |
| 2024-03-14 | 25.67 | 26.70 | 25.67 | 26.70 | 0.0M |
| 2024-03-13 | 26.65 | 27.18 | 26.19 | 26.19 | 0.0M |
| 2024-03-12 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0M |
| 2024-03-11 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0M |
| 2024-03-07 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0M |
| 2024-03-06 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0M |
| 2024-03-05 | 26.66 | 26.66 | 26.65 | 26.65 | 0.0M |
| 2024-03-04 | 26.66 | 26.66 | 26.66 | 26.66 | 0.0M |
| 2024-03-01 | 27.73 | 27.73 | 26.66 | 26.66 | 0.0M |
| 2024-02-29 | 26.90 | 27.20 | 26.90 | 27.20 | 0.0M |
| 2024-02-28 | 26.67 | 26.67 | 26.67 | 26.67 | 0.0M |
| 2024-02-27 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0M |
| 2024-02-26 | 25.64 | 25.64 | 25.64 | 25.64 | 0.0M |
| 2024-02-23 | 25.14 | 25.14 | 25.14 | 25.14 | 0.0M |
| 2024-02-22 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0M |
| 2024-02-21 | 23.48 | 23.48 | 23.00 | 23.48 | 0.0M |
| 2024-02-20 | 22.37 | 22.37 | 22.37 | 22.37 | 0.0M |
| 2024-02-19 | 20.30 | 21.31 | 20.30 | 21.31 | 0.0M |
| 2024-02-16 | 21.36 | 22.00 | 20.25 | 20.30 | 0.0M |
| 2024-02-15 | 20.90 | 21.36 | 19.34 | 21.30 | 0.0M |
| 2024-02-14 | 21.25 | 21.50 | 19.67 | 20.35 | 0.0M |
| 2024-02-13 | 19.70 | 21.50 | 19.68 | 20.70 | 0.0M |
| 2024-02-12 | 22.89 | 22.89 | 20.71 | 20.71 | 0.0M |
| 2024-02-09 | 21.00 | 21.87 | 20.00 | 21.80 | 0.0M |
| 2024-02-08 | 21.00 | 21.90 | 20.86 | 21.03 | 0.0M |
| 2024-02-07 | 21.51 | 22.00 | 20.86 | 20.86 | 0.0M |
| 2024-02-06 | 21.95 | 22.00 | 20.86 | 21.95 | 0.0M |
| 2024-02-05 | 22.99 | 22.99 | 20.90 | 21.95 | 0.0M |
| 2024-02-02 | 21.00 | 22.00 | 20.50 | 21.99 | 0.0M |
| 2024-02-01 | 21.00 | 21.00 | 20.20 | 21.00 | 0.0M |
| 2024-01-31 | 20.10 | 20.85 | 19.00 | 20.10 | 0.0M |
| 2024-01-30 | 20.00 | 20.00 | 19.75 | 20.00 | 0.0M |
| 2024-01-29 | 20.89 | 20.89 | 18.91 | 19.05 | 0.0M |
| 2024-01-25 | 19.50 | 19.95 | 19.11 | 19.90 | 0.0M |
| 2024-01-24 | 20.80 | 20.90 | 18.93 | 19.00 | 0.0M |
| 2024-01-23 | 19.90 | 19.95 | 18.05 | 19.92 | 0.0M |
| 2024-01-20 | 19.07 | 19.07 | 18.99 | 19.00 | 0.0M |
| 2024-01-19 | 18.00 | 18.17 | 18.00 | 18.17 | 0.0M |
| 2024-01-18 | 17.00 | 17.32 | 16.25 | 17.32 | 0.0M |
| 2024-01-17 | 16.00 | 17.43 | 16.00 | 16.50 | 0.0M |
| 2024-01-16 | 17.25 | 17.25 | 16.47 | 16.60 | 0.0M |
| 2024-01-15 | 17.01 | 17.80 | 16.15 | 16.94 | 0.0M |
| 2024-01-12 | 17.04 | 17.89 | 16.20 | 17.00 | 0.0M |
| 2024-01-11 | 16.76 | 17.25 | 16.76 | 17.04 | 0.0M |
| 2024-01-10 | 15.96 | 16.43 | 15.00 | 16.43 | 0.0M |
| 2024-01-09 | 15.10 | 15.65 | 14.95 | 15.65 | 0.0M |
| 2024-01-08 | 14.01 | 14.95 | 14.01 | 14.95 | 0.0M |
| 2024-01-05 | 14.30 | 14.30 | 13.55 | 14.30 | 0.0M |
| 2024-01-04 | 13.55 | 14.97 | 13.55 | 13.62 | 0.0M |
| 2024-01-03 | 14.05 | 14.35 | 13.50 | 14.26 | 0.0M |
| 2024-01-02 | 14.00 | 14.33 | 13.73 | 13.73 | 0.0M |
| 2024-01-01 | 14.40 | 14.40 | 13.25 | 13.65 | 0.0M |