32.00
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 | 31.50 | 29.40 | 28.00 | 32.00 | 0.0M |
| 2025-09-25 | 29.00 | 32.00 | 26.00 | 31.50 | 0.0M |
| 2025-09-24 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2025-09-23 | 29.00 | 32.00 | 26.30 | 29.00 | 0.0M |
| 2025-09-22 | 27.50 | 30.00 | 26.00 | 29.20 | 0.0M |
| 2025-09-19 | 27.50 | 30.00 | 25.00 | 27.50 | 0.0M |
| 2025-09-18 | 26.50 | 27.44 | 25.63 | 27.50 | 0.0M |
| 2025-09-17 | 27.50 | 29.00 | 26.03 | 26.50 | 0.1M |
| 2025-09-16 | 26.50 | 29.00 | 26.00 | 27.50 | 0.0M |
| 2025-09-15 | 26.00 | 27.00 | 25.00 | 26.50 | 0.2M |
| 2025-09-12 | 28.50 | 29.00 | 25.06 | 26.00 | 0.0M |
| 2025-09-11 | 38.40 | 36.00 | 28.00 | 28.50 | 0.1M |
| 2025-09-10 | 38.50 | 37.80 | 37.00 | 38.50 | 0.0M |
| 2025-09-09 | 38.50 | 40.00 | 37.00 | 38.50 | 0.0M |
| 2025-09-08 | 38.50 | 40.00 | 37.18 | 38.50 | 0.0M |
| 2025-09-05 | 38.50 | 37.71 | 37.71 | 38.50 | 0.0M |
| 2025-09-04 | 38.50 | 37.71 | 37.00 | 38.50 | 0.0M |
| 2025-09-03 | 38.50 | 40.00 | 37.71 | 38.50 | 0.0M |
| 2025-09-02 | 38.50 | 37.71 | 37.00 | 38.50 | 0.0M |
| 2025-09-01 | 38.50 | 38.50 | 38.50 | 38.50 | 0.0M |
| 2025-08-29 | 38.50 | 37.00 | 37.00 | 38.50 | 0.0M |
| 2025-08-28 | 38.50 | 40.00 | 37.61 | 38.50 | 0.0M |
| 2025-08-27 | 38.50 | 39.97 | 37.00 | 38.50 | 0.0M |
| 2025-08-26 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-08-22 | 41.00 | 41.90 | 40.00 | 41.00 | 0.1M |
| 2025-08-21 | 41.00 | 40.00 | 40.00 | 41.00 | 0.0M |
| 2025-08-20 | 41.00 | 40.15 | 40.00 | 41.00 | 0.0M |
| 2025-08-19 | 41.00 | 41.35 | 40.00 | 41.00 | 0.0M |
| 2025-08-18 | 41.00 | 41.48 | 40.10 | 41.00 | 0.0M |
| 2025-08-15 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-08-14 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-08-13 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-08-12 | 38.50 | 42.00 | 37.00 | 41.00 | 0.1M |
| 2025-08-11 | 40.50 | 41.00 | 35.00 | 38.50 | 0.2M |
| 2025-08-08 | 44.00 | 43.00 | 40.00 | 41.00 | 0.3M |
| 2025-08-07 | 45.50 | 45.00 | 42.20 | 44.00 | 0.1M |
| 2025-08-06 | 46.00 | 48.00 | 43.00 | 45.50 | 0.0M |
| 2025-08-05 | 46.00 | 48.00 | 43.00 | 46.00 | 0.0M |
| 2025-08-04 | 46.00 | 48.00 | 43.00 | 46.00 | 0.0M |
| 2025-08-01 | 46.00 | 48.00 | 43.20 | 43.20 | 0.1M |
| 2025-07-31 | 42.50 | 50.00 | 42.40 | 43.00 | 0.4M |
| 2025-07-30 | 25.00 | 27.40 | 27.40 | 25.00 | 0.0M |
| 2025-07-29 | 25.00 | 30.00 | 21.55 | 25.00 | 0.0M |
| 2025-07-28 | 25.00 | 27.40 | 27.40 | 25.00 | 0.0M |
| 2025-07-25 | 25.00 | 21.55 | 21.55 | 25.00 | 0.0M |
| 2025-07-24 | 25.00 | 21.50 | 21.50 | 25.00 | 0.0M |
| 2025-07-23 | 25.00 | 21.50 | 21.50 | 25.00 | 0.0M |
| 2025-07-22 | 25.00 | 21.50 | 21.31 | 25.00 | 0.0M |
| 2025-07-21 | 25.00 | 30.00 | 21.31 | 25.00 | 0.1M |
| 2025-07-20 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-07-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-07-17 | 25.00 | 23.50 | 23.50 | 25.00 | 0.0M |
| 2025-07-16 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-07-15 | 22.50 | 27.49 | 22.95 | 25.00 | 0.0M |
| 2025-07-14 | 22.50 | 22.95 | 22.95 | 22.50 | 0.0M |
| 2025-07-11 | 22.50 | 22.88 | 22.88 | 22.50 | 0.0M |
| 2025-07-10 | 22.50 | 24.75 | 22.85 | 22.50 | 0.0M |
| 2025-07-09 | 22.50 | 25.00 | 25.00 | 22.50 | 0.0M |
| 2025-07-08 | 26.50 | 26.43 | 22.50 | 22.50 | 0.2M |
| 2025-07-07 | 27.50 | 30.00 | 23.15 | 26.50 | 0.0M |
| 2025-07-04 | 27.50 | 28.49 | 25.00 | 26.20 | 0.2M |
| 2025-07-03 | 27.50 | 27.00 | 25.00 | 27.50 | 0.1M |
| 2025-07-02 | 30.00 | 30.00 | 25.15 | 27.50 | 0.1M |
| 2025-07-01 | 26.00 | 22.24 | 22.24 | 26.00 | 0.0M |
| 2025-06-30 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-06-27 | 26.00 | 22.24 | 22.24 | 26.00 | 0.0M |
| 2025-06-26 | 26.00 | 26.40 | 22.24 | 26.00 | 0.0M |
| 2025-06-25 | 26.00 | 28.00 | 22.00 | 26.00 | 0.0M |
| 2025-06-24 | 26.00 | 25.00 | 22.16 | 26.00 | 0.1M |
| 2025-06-23 | 27.00 | 32.00 | 22.20 | 26.00 | 0.0M |
| 2025-06-20 | 27.00 | 32.00 | 22.35 | 27.00 | 0.0M |
| 2025-06-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2025-06-18 | 27.00 | 23.40 | 23.40 | 27.00 | 0.0M |
| 2025-06-17 | 27.00 | 22.00 | 22.00 | 27.00 | 0.0M |
| 2025-06-16 | 26.00 | 28.90 | 24.16 | 27.00 | 0.0M |
| 2025-06-13 | 27.00 | 28.90 | 23.40 | 26.00 | 0.0M |
| 2025-06-12 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2025-06-11 | 26.00 | 23.38 | 23.38 | 27.00 | 0.0M |
| 2025-06-10 | 27.50 | 25.10 | 23.35 | 26.00 | 0.0M |
| 2025-06-09 | 28.50 | 32.00 | 25.00 | 27.50 | 0.0M |
| 2025-06-06 | 30.00 | 32.00 | 25.00 | 28.50 | 0.0M |
| 2025-06-05 | 30.00 | 26.35 | 26.35 | 30.00 | 0.0M |
| 2025-06-04 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2025-06-03 | 30.00 | 35.00 | 26.35 | 30.00 | 0.0M |
| 2025-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2025-05-30 | 30.00 | 26.35 | 26.35 | 30.00 | 0.0M |
| 2025-05-29 | 30.00 | 26.35 | 26.35 | 30.00 | 0.0M |
| 2025-05-28 | 30.00 | 26.25 | 26.25 | 30.00 | 0.0M |
| 2025-05-27 | 30.00 | 30.00 | 26.10 | 30.00 | 0.0M |
| 2025-05-23 | 30.00 | 35.00 | 26.00 | 30.00 | 0.0M |
| 2025-05-22 | 30.00 | 26.00 | 26.00 | 30.00 | 0.0M |
| 2025-05-21 | 30.00 | 26.00 | 26.00 | 30.00 | 0.0M |
| 2025-05-20 | 32.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2025-05-19 | 32.00 | 29.00 | 29.00 | 32.00 | 0.0M |
| 2025-05-16 | 32.00 | 29.36 | 29.00 | 32.00 | 0.0M |
| 2025-05-15 | 32.00 | 29.36 | 29.36 | 32.00 | 0.0M |
| 2025-05-14 | 32.00 | 35.00 | 29.36 | 32.00 | 0.0M |
| 2025-05-13 | 35.00 | 35.00 | 30.00 | 32.00 | 0.0M |
| 2025-05-12 | 35.00 | 31.00 | 31.00 | 35.00 | 0.0M |
| 2025-05-09 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2025-05-08 | 35.00 | 40.00 | 30.00 | 35.00 | 0.0M |
| 2025-05-07 | 25.00 | 37.40 | 25.00 | 35.00 | 0.1M |
| 2025-05-06 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-05-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-05-01 | 25.00 | 24.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-30 | 25.00 | 24.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-29 | 25.00 | 26.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-04-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-04-24 | 25.00 | 24.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-23 | 25.00 | 24.10 | 23.60 | 25.00 | 0.0M |
| 2025-04-22 | 25.00 | 25.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-17 | 25.00 | 24.50 | 24.50 | 25.00 | 0.0M |
| 2025-04-16 | 25.00 | 24.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-15 | 25.00 | 24.00 | 24.00 | 25.00 | 0.0M |
| 2025-04-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-04-11 | 25.00 | 24.11 | 24.11 | 25.00 | 0.0M |
| 2025-04-10 | 25.50 | 26.00 | 24.20 | 25.00 | 0.1M |
| 2025-04-09 | 25.00 | 24.20 | 24.20 | 25.00 | 0.0M |
| 2025-04-08 | 25.00 | 25.40 | 25.40 | 25.00 | 0.0M |
| 2025-04-07 | 25.00 | 24.20 | 23.60 | 25.00 | 0.0M |
| 2025-04-04 | 25.50 | 25.00 | 24.00 | 25.00 | 0.1M |
| 2025-04-03 | 25.50 | 24.18 | 24.18 | 25.50 | 0.0M |
| 2025-04-02 | 25.50 | 27.00 | 24.15 | 25.50 | 0.1M |
| 2025-04-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2025-03-31 | 25.50 | 24.30 | 24.30 | 25.50 | 0.0M |
| 2025-03-28 | 24.50 | 25.00 | 24.10 | 24.50 | 0.1M |
| 2025-03-27 | 25.00 | 25.00 | 24.00 | 24.50 | 0.0M |
| 2025-03-26 | 26.50 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-03-25 | 26.50 | 27.00 | 26.00 | 26.50 | 0.0M |
| 2025-03-24 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-03-21 | 26.50 | 26.10 | 26.00 | 26.50 | 0.0M |
| 2025-03-20 | 26.50 | 26.12 | 26.12 | 26.50 | 0.0M |
| 2025-03-19 | 26.50 | 27.00 | 26.12 | 26.50 | 0.0M |
| 2025-03-18 | 27.50 | 29.00 | 29.00 | 26.50 | 0.0M |
| 2025-03-17 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2025-03-14 | 27.50 | 26.36 | 26.36 | 27.50 | 0.0M |
| 2025-03-13 | 27.50 | 26.36 | 26.33 | 27.50 | 0.0M |
| 2025-03-12 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2025-03-11 | 27.50 | 26.30 | 26.30 | 27.50 | 0.0M |
| 2025-03-10 | 27.50 | 26.26 | 26.26 | 27.50 | 0.0M |
| 2025-03-07 | 27.50 | 26.30 | 26.30 | 27.50 | 0.0M |
| 2025-03-06 | 27.50 | 26.26 | 25.40 | 27.50 | 0.0M |
| 2025-03-05 | 27.50 | 26.00 | 26.00 | 27.50 | 0.0M |
| 2025-03-04 | 27.50 | 26.25 | 26.00 | 27.50 | 0.0M |
| 2025-03-03 | 27.50 | 26.20 | 26.20 | 27.50 | 0.0M |
| 2025-02-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2025-02-27 | 27.50 | 26.78 | 26.78 | 27.50 | 0.0M |
| 2025-02-26 | 27.50 | 28.46 | 28.46 | 27.50 | 0.0M |
| 2025-02-25 | 26.50 | 26.50 | 26.12 | 26.50 | 0.1M |
| 2025-02-24 | 26.50 | 26.50 | 26.12 | 26.50 | 0.0M |
| 2025-02-21 | 26.50 | 26.24 | 26.24 | 26.50 | 0.0M |
| 2025-02-20 | 26.50 | 26.24 | 26.24 | 26.50 | 0.0M |
| 2025-02-19 | 26.50 | 27.00 | 26.24 | 26.50 | 0.0M |
| 2025-02-18 | 26.50 | 26.88 | 26.22 | 26.50 | 0.0M |
| 2025-02-17 | 26.50 | 26.12 | 26.12 | 26.50 | 0.0M |
| 2025-02-14 | 26.50 | 26.88 | 26.12 | 26.50 | 0.0M |
| 2025-02-13 | 26.50 | 26.88 | 26.11 | 26.50 | 0.0M |
| 2025-02-12 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-10 | 26.50 | 26.11 | 26.11 | 26.50 | 0.0M |
| 2025-02-07 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-06 | 26.50 | 26.50 | 26.22 | 26.50 | 0.1M |
| 2025-02-05 | 26.50 | 27.00 | 26.60 | 26.50 | 0.0M |
| 2025-02-04 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-03 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-31 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-30 | 26.50 | 26.50 | 26.10 | 26.50 | 0.0M |
| 2025-01-29 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-28 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-27 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-24 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-23 | 26.50 | 26.94 | 26.10 | 26.50 | 0.0M |
| 2025-01-22 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-21 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-20 | 26.50 | 26.10 | 26.00 | 26.50 | 0.0M |
| 2025-01-17 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-16 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-15 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-01-14 | 26.50 | 26.94 | 26.10 | 26.50 | 0.1M |
| 2025-01-13 | 26.50 | 27.00 | 27.00 | 26.50 | 0.0M |
| 2025-01-10 | 26.50 | 26.10 | 26.10 | 26.50 | 0.1M |
| 2025-01-09 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-08 | 26.50 | 27.00 | 26.10 | 26.50 | 0.0M |
| 2025-01-07 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |
| 2025-01-06 | 26.50 | 27.00 | 27.00 | 26.50 | 0.1M |
| 2025-01-03 | 26.50 | 26.50 | 26.10 | 26.50 | 0.0M |
| 2025-01-02 | 26.50 | 26.10 | 26.10 | 26.50 | 0.0M |