29.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.25 | 29.50 | 28.50 | 29.00 | 0.3M |
| 2025-09-25 | 30.00 | 30.50 | 29.00 | 29.25 | 0.6M |
| 2025-09-24 | 29.75 | 30.30 | 29.50 | 30.00 | 0.6M |
| 2025-09-23 | 29.75 | 30.00 | 29.50 | 29.75 | 0.4M |
| 2025-09-22 | 29.25 | 30.00 | 29.00 | 29.75 | 0.7M |
| 2025-09-19 | 29.25 | 29.50 | 29.00 | 29.25 | 0.4M |
| 2025-09-18 | 29.00 | 30.50 | 28.50 | 29.30 | 1.4M |
| 2025-09-17 | 29.00 | 29.50 | 28.50 | 29.00 | 0.3M |
| 2025-09-16 | 29.00 | 29.50 | 28.71 | 29.00 | 0.1M |
| 2025-09-15 | 28.75 | 29.50 | 28.50 | 29.30 | 0.2M |
| 2025-09-12 | 29.00 | 29.50 | 28.50 | 28.75 | 0.1M |
| 2025-09-11 | 29.00 | 29.50 | 28.50 | 29.00 | 0.4M |
| 2025-09-10 | 29.00 | 29.50 | 28.76 | 29.50 | 0.3M |
| 2025-09-09 | 29.00 | 30.00 | 28.50 | 29.60 | 1.2M |
| 2025-09-08 | 29.25 | 29.50 | 28.50 | 29.00 | 0.3M |
| 2025-09-05 | 29.00 | 29.50 | 29.00 | 29.00 | 0.6M |
| 2025-09-04 | 29.25 | 29.50 | 28.50 | 29.00 | 0.2M |
| 2025-09-03 | 29.25 | 29.50 | 29.01 | 29.25 | 0.3M |
| 2025-09-02 | 29.50 | 29.95 | 29.00 | 29.25 | 0.6M |
| 2025-09-01 | 29.50 | 30.00 | 29.00 | 29.00 | 0.4M |
| 2025-08-29 | 29.25 | 30.10 | 29.00 | 29.50 | 0.3M |
| 2025-08-28 | 29.50 | 29.97 | 29.00 | 29.25 | 0.9M |
| 2025-08-27 | 29.75 | 30.00 | 28.88 | 29.00 | 0.5M |
| 2025-08-26 | 29.75 | 30.00 | 29.40 | 29.40 | 0.6M |
| 2025-08-22 | 29.75 | 30.50 | 29.50 | 29.90 | 0.9M |
| 2025-08-21 | 29.75 | 30.00 | 29.88 | 30.00 | 0.1M |
| 2025-08-20 | 29.75 | 30.00 | 29.52 | 29.75 | 0.1M |
| 2025-08-19 | 29.75 | 30.50 | 29.00 | 29.75 | 0.5M |
| 2025-08-18 | 30.25 | 30.50 | 29.50 | 30.00 | 0.2M |
| 2025-08-15 | 30.00 | 30.50 | 29.50 | 30.50 | 0.5M |
| 2025-08-14 | 30.00 | 30.50 | 29.52 | 30.00 | 0.6M |
| 2025-08-13 | 29.50 | 30.50 | 29.00 | 30.00 | 0.5M |
| 2025-08-12 | 29.50 | 30.00 | 29.00 | 29.50 | 0.2M |
| 2025-08-11 | 29.50 | 30.00 | 29.26 | 30.00 | 0.1M |
| 2025-08-08 | 29.75 | 30.50 | 29.00 | 29.20 | 1.1M |
| 2025-08-07 | 30.00 | 30.50 | 29.50 | 29.75 | 0.4M |
| 2025-08-06 | 29.75 | 30.50 | 29.15 | 30.00 | 0.2M |
| 2025-08-05 | 29.50 | 30.70 | 29.30 | 29.75 | 0.1M |
| 2025-08-04 | 29.25 | 30.00 | 29.00 | 30.00 | 0.5M |
| 2025-08-01 | 29.25 | 30.00 | 29.00 | 29.25 | 0.6M |
| 2025-07-31 | 29.50 | 30.00 | 28.80 | 28.80 | 0.9M |
| 2025-07-30 | 29.25 | 30.00 | 29.00 | 29.50 | 0.4M |
| 2025-07-29 | 29.50 | 30.00 | 29.00 | 29.50 | 0.2M |
| 2025-07-28 | 29.50 | 30.10 | 29.00 | 29.50 | 1.0M |
| 2025-07-25 | 29.75 | 30.00 | 29.00 | 29.00 | 0.5M |
| 2025-07-24 | 30.00 | 30.45 | 29.50 | 29.50 | 0.5M |
| 2025-07-23 | 30.00 | 30.50 | 29.50 | 30.00 | 0.4M |
| 2025-07-22 | 30.00 | 30.50 | 29.53 | 30.00 | 0.5M |
| 2025-07-21 | 30.50 | 31.10 | 29.65 | 31.10 | 0.6M |
| 2025-07-18 | 30.25 | 31.00 | 30.00 | 30.50 | 0.4M |
| 2025-07-17 | 30.00 | 31.00 | 29.50 | 30.30 | 0.3M |
| 2025-07-16 | 30.50 | 31.00 | 29.50 | 30.00 | 1.0M |
| 2025-07-15 | 30.75 | 31.30 | 30.25 | 30.80 | 1.2M |
| 2025-07-14 | 30.75 | 31.10 | 30.50 | 31.00 | 3.2M |
| 2025-07-11 | 30.50 | 31.00 | 30.00 | 30.50 | 1.5M |
| 2025-07-10 | 30.25 | 31.00 | 30.00 | 30.50 | 0.4M |
| 2025-07-09 | 30.50 | 31.00 | 30.00 | 31.00 | 1.1M |
| 2025-07-08 | 30.00 | 31.10 | 29.50 | 30.80 | 3.1M |
| 2025-07-07 | 30.50 | 31.00 | 30.00 | 30.00 | 0.4M |
| 2025-07-04 | 30.00 | 31.00 | 29.50 | 31.00 | 2.1M |
| 2025-07-03 | 30.50 | 30.50 | 29.50 | 30.00 | 0.4M |
| 2025-07-02 | 30.50 | 31.00 | 29.50 | 30.50 | 0.9M |
| 2025-07-01 | 30.75 | 31.50 | 30.00 | 31.00 | 0.5M |
| 2025-06-30 | 30.25 | 31.00 | 29.50 | 31.00 | 1.5M |
| 2025-06-27 | 29.25 | 30.50 | 29.00 | 30.00 | 1.9M |
| 2025-06-26 | 29.25 | 30.00 | 28.50 | 29.25 | 0.4M |
| 2025-06-25 | 29.25 | 30.00 | 28.75 | 29.60 | 1.1M |
| 2025-06-24 | 29.00 | 30.10 | 28.89 | 29.10 | 0.4M |
| 2025-06-23 | 29.00 | 30.00 | 28.80 | 29.50 | 0.6M |
| 2025-06-20 | 29.25 | 30.00 | 28.50 | 29.00 | 0.4M |
| 2025-06-19 | 29.00 | 29.50 | 28.50 | 29.25 | 0.7M |
| 2025-06-18 | 29.25 | 29.50 | 28.50 | 28.50 | 0.4M |
| 2025-06-17 | 29.50 | 30.00 | 29.00 | 29.25 | 0.4M |
| 2025-06-16 | 29.75 | 30.50 | 29.00 | 29.50 | 0.2M |
| 2025-06-13 | 29.50 | 30.00 | 29.00 | 29.75 | 0.3M |
| 2025-06-12 | 29.75 | 30.00 | 29.00 | 29.50 | 0.5M |
| 2025-06-11 | 30.00 | 30.50 | 29.50 | 29.75 | 0.4M |
| 2025-06-10 | 30.00 | 30.50 | 29.20 | 30.00 | 0.7M |
| 2025-06-09 | 29.75 | 30.40 | 29.40 | 29.40 | 0.7M |
| 2025-06-06 | 29.25 | 30.00 | 28.50 | 30.00 | 0.6M |
| 2025-06-05 | 28.75 | 30.00 | 28.50 | 29.25 | 0.6M |
| 2025-06-04 | 28.75 | 29.00 | 28.50 | 28.75 | 0.8M |
| 2025-06-03 | 29.25 | 29.60 | 28.00 | 28.75 | 0.8M |
| 2025-06-02 | 29.00 | 29.50 | 28.50 | 29.00 | 1.2M |
| 2025-05-30 | 28.75 | 29.60 | 28.50 | 29.60 | 0.3M |
| 2025-05-29 | 29.00 | 29.50 | 28.50 | 28.75 | 1.1M |
| 2025-05-28 | 28.75 | 29.50 | 28.50 | 29.00 | 0.3M |
| 2025-05-27 | 28.75 | 29.00 | 28.50 | 28.75 | 0.4M |
| 2025-05-23 | 29.25 | 30.00 | 28.49 | 28.75 | 0.7M |
| 2025-05-22 | 28.75 | 29.50 | 28.50 | 29.25 | 1.1M |
| 2025-05-21 | 28.50 | 29.00 | 28.00 | 28.75 | 1.2M |
| 2025-05-20 | 28.00 | 29.00 | 27.50 | 28.50 | 0.4M |
| 2025-05-19 | 28.00 | 29.00 | 27.50 | 28.00 | 0.7M |
| 2025-05-16 | 28.25 | 29.00 | 28.00 | 28.50 | 0.2M |
| 2025-05-15 | 28.50 | 29.00 | 28.00 | 28.50 | 0.4M |
| 2025-05-14 | 28.50 | 29.00 | 28.30 | 28.50 | 0.2M |
| 2025-05-13 | 28.50 | 29.00 | 28.00 | 28.50 | 0.2M |
| 2025-05-12 | 28.50 | 29.00 | 28.00 | 28.50 | 0.6M |
| 2025-05-09 | 28.25 | 29.00 | 28.00 | 28.75 | 0.7M |
| 2025-05-08 | 27.50 | 28.50 | 27.00 | 28.25 | 0.7M |
| 2025-05-07 | 27.00 | 27.50 | 26.61 | 27.50 | 0.7M |
| 2025-05-06 | 27.00 | 27.50 | 26.50 | 26.90 | 0.2M |
| 2025-05-02 | 26.75 | 27.00 | 26.50 | 27.00 | 0.9M |
| 2025-05-01 | 27.10 | 27.50 | 26.70 | 26.75 | 0.4M |
| 2025-04-30 | 27.00 | 27.50 | 26.70 | 27.10 | 0.6M |
| 2025-04-29 | 26.75 | 27.50 | 26.20 | 27.00 | 0.7M |
| 2025-04-28 | 26.25 | 27.00 | 26.00 | 26.75 | 0.8M |
| 2025-04-25 | 26.00 | 26.50 | 25.67 | 26.25 | 1.7M |
| 2025-04-24 | 26.25 | 26.50 | 25.50 | 26.00 | 0.5M |
| 2025-04-23 | 25.75 | 26.00 | 25.05 | 26.00 | 1.0M |
| 2025-04-22 | 25.75 | 26.00 | 24.76 | 26.00 | 1.9M |
| 2025-04-17 | 25.50 | 26.00 | 24.99 | 25.40 | 1.0M |
| 2025-04-16 | 25.25 | 26.00 | 24.63 | 25.50 | 8.3M |
| 2025-04-15 | 26.75 | 27.00 | 25.00 | 26.00 | 3.0M |
| 2025-04-14 | 26.75 | 27.00 | 26.50 | 26.75 | 0.8M |
| 2025-04-11 | 25.75 | 27.00 | 25.38 | 26.50 | 0.6M |
| 2025-04-10 | 26.25 | 27.00 | 25.62 | 26.00 | 0.9M |
| 2025-04-09 | 25.25 | 26.50 | 25.00 | 25.75 | 0.7M |
| 2025-04-08 | 25.75 | 26.50 | 25.50 | 26.25 | 1.0M |
| 2025-04-07 | 24.00 | 26.00 | 24.00 | 25.75 | 1.4M |
| 2025-04-04 | 26.35 | 26.50 | 24.00 | 26.20 | 2.0M |
| 2025-04-03 | 27.25 | 27.50 | 26.00 | 26.50 | 1.5M |
| 2025-04-02 | 26.75 | 27.99 | 26.50 | 27.50 | 1.6M |
| 2025-04-01 | 27.75 | 28.50 | 26.50 | 27.00 | 2.3M |
| 2025-03-31 | 28.50 | 28.50 | 27.50 | 27.70 | 1.0M |
| 2025-03-28 | 28.25 | 28.50 | 27.63 | 28.00 | 1.7M |
| 2025-03-27 | 28.75 | 29.00 | 27.35 | 28.50 | 1.9M |
| 2025-03-26 | 29.35 | 29.50 | 29.00 | 29.25 | 1.0M |
| 2025-03-25 | 29.60 | 30.00 | 29.20 | 29.35 | 1.3M |
| 2025-03-24 | 30.00 | 30.05 | 29.21 | 29.60 | 0.7M |
| 2025-03-21 | 30.25 | 30.50 | 30.00 | 30.10 | 1.7M |
| 2025-03-20 | 30.25 | 30.50 | 30.00 | 30.25 | 0.7M |
| 2025-03-19 | 30.50 | 30.96 | 30.00 | 30.40 | 0.6M |
| 2025-03-18 | 30.50 | 31.00 | 30.00 | 30.50 | 0.3M |
| 2025-03-17 | 30.50 | 31.00 | 30.00 | 30.50 | 0.3M |
| 2025-03-14 | 30.50 | 31.00 | 30.02 | 31.00 | 0.1M |
| 2025-03-13 | 30.75 | 31.00 | 30.00 | 30.50 | 0.1M |
| 2025-03-12 | 30.75 | 31.00 | 30.50 | 30.60 | 0.2M |
| 2025-03-11 | 30.75 | 31.00 | 30.50 | 30.75 | 0.5M |
| 2025-03-10 | 30.25 | 31.00 | 30.00 | 30.80 | 0.3M |
| 2025-03-07 | 30.25 | 30.50 | 30.00 | 30.30 | 0.6M |
| 2025-03-06 | 30.25 | 30.95 | 30.00 | 30.25 | 0.6M |
| 2025-03-05 | 30.25 | 31.00 | 30.00 | 30.25 | 0.2M |
| 2025-03-04 | 30.25 | 30.50 | 30.00 | 30.25 | 0.3M |
| 2025-03-03 | 30.00 | 31.00 | 30.00 | 30.50 | 0.3M |
| 2025-02-28 | 30.00 | 30.50 | 29.50 | 30.00 | 0.2M |
| 2025-02-27 | 30.00 | 30.30 | 29.86 | 30.00 | 0.3M |
| 2025-02-26 | 30.00 | 30.50 | 29.50 | 30.00 | 0.1M |
| 2025-02-25 | 30.00 | 30.50 | 29.83 | 30.00 | 0.4M |
| 2025-02-24 | 30.25 | 30.50 | 29.50 | 30.00 | 0.7M |
| 2025-02-21 | 30.25 | 30.50 | 30.05 | 30.25 | 0.3M |
| 2025-02-20 | 30.50 | 31.00 | 30.00 | 30.25 | 0.3M |
| 2025-02-19 | 30.25 | 31.00 | 30.00 | 30.40 | 0.9M |
| 2025-02-18 | 30.25 | 30.50 | 30.00 | 30.25 | 0.8M |
| 2025-02-17 | 30.25 | 30.50 | 30.00 | 30.25 | 0.3M |
| 2025-02-14 | 30.25 | 30.50 | 29.40 | 30.25 | 0.6M |
| 2025-02-13 | 29.75 | 31.00 | 29.91 | 30.20 | 1.2M |
| 2025-02-12 | 29.50 | 30.00 | 29.00 | 29.75 | 0.4M |
| 2025-02-11 | 29.75 | 30.00 | 29.00 | 29.80 | 0.8M |
| 2025-02-10 | 29.25 | 30.00 | 29.00 | 29.80 | 0.5M |
| 2025-02-07 | 29.25 | 30.00 | 28.50 | 29.00 | 1.0M |
| 2025-02-06 | 28.75 | 30.00 | 28.50 | 29.25 | 0.4M |
| 2025-02-05 | 29.10 | 29.60 | 28.40 | 29.60 | 0.8M |
| 2025-02-04 | 29.10 | 29.50 | 28.70 | 29.10 | 0.7M |
| 2025-02-03 | 28.85 | 29.50 | 28.70 | 28.80 | 0.5M |
| 2025-01-31 | 29.00 | 29.50 | 28.70 | 29.10 | 0.9M |
| 2025-01-30 | 28.75 | 29.50 | 28.50 | 29.00 | 1.0M |
| 2025-01-29 | 28.75 | 29.50 | 28.50 | 29.00 | 1.4M |
| 2025-01-28 | 29.75 | 30.00 | 28.25 | 28.80 | 1.6M |
| 2025-01-27 | 30.00 | 30.50 | 29.50 | 29.75 | 0.4M |
| 2025-01-24 | 30.25 | 30.50 | 29.65 | 30.00 | 0.5M |
| 2025-01-23 | 30.25 | 30.50 | 30.00 | 30.30 | 0.2M |
| 2025-01-22 | 30.25 | 30.50 | 30.01 | 30.25 | 0.4M |
| 2025-01-21 | 30.50 | 31.00 | 30.00 | 31.00 | 0.8M |
| 2025-01-20 | 30.50 | 31.00 | 30.00 | 30.40 | 0.4M |
| 2025-01-17 | 30.50 | 31.00 | 30.00 | 30.50 | 0.4M |
| 2025-01-16 | 30.25 | 31.00 | 30.00 | 30.50 | 0.4M |
| 2025-01-15 | 30.25 | 30.50 | 29.50 | 30.50 | 0.7M |
| 2025-01-14 | 31.00 | 31.00 | 30.00 | 30.30 | 1.9M |
| 2025-01-13 | 31.50 | 32.00 | 30.00 | 30.60 | 0.8M |
| 2025-01-10 | 31.00 | 32.00 | 30.51 | 31.40 | 1.6M |
| 2025-01-09 | 31.25 | 32.00 | 30.62 | 31.00 | 0.8M |
| 2025-01-08 | 30.50 | 32.50 | 30.50 | 31.25 | 4.1M |
| 2025-01-07 | 30.75 | 31.10 | 30.06 | 31.10 | 0.5M |
| 2025-01-06 | 30.75 | 31.00 | 30.50 | 30.75 | 0.5M |
| 2025-01-03 | 30.50 | 31.10 | 30.00 | 30.75 | 0.4M |
| 2025-01-02 | 30.50 | 31.00 | 30.00 | 30.50 | 0.1M |