25.45
最后更新: 2025-09-25
| 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 | 17.04 | 17.88 | 16.96 | 17.37 | 0.0M |
| 2024-12-30 | 17.00 | 17.26 | 17.00 | 17.00 | 0.0M |
| 2024-12-27 | 17.00 | 17.50 | 17.00 | 17.50 | 0.0M |
| 2024-12-26 | 16.99 | 16.99 | 16.95 | 16.95 | 0.0M |
| 2024-12-24 | 17.14 | 17.37 | 17.14 | 17.35 | 0.0M |
| 2024-12-23 | 17.00 | 17.37 | 17.00 | 17.00 | 0.0M |
| 2024-12-19 | 16.45 | 16.70 | 16.45 | 16.70 | 0.0M |
| 2024-12-18 | 16.82 | 17.08 | 16.82 | 17.08 | 0.7M |
| 2024-12-17 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0M |
| 2024-12-16 | 17.02 | 17.06 | 17.02 | 17.02 | 0.0M |
| 2024-12-13 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0M |
| 2024-12-12 | 16.92 | 17.00 | 16.45 | 16.45 | 0.0M |
| 2024-12-11 | 16.50 | 16.80 | 16.50 | 16.50 | 0.0M |
| 2024-12-10 | 15.40 | 16.80 | 15.40 | 16.80 | 0.0M |
| 2024-12-09 | 15.77 | 16.04 | 15.60 | 15.85 | 0.0M |
| 2024-12-06 | 15.39 | 15.50 | 15.31 | 15.50 | 0.0M |
| 2024-12-05 | 15.27 | 15.45 | 15.00 | 15.05 | 0.0M |
| 2024-12-04 | 15.35 | 15.35 | 14.96 | 14.96 | 0.0M |
| 2024-12-03 | 15.35 | 15.35 | 14.83 | 14.93 | 0.0M |
| 2024-12-02 | 15.40 | 15.40 | 14.75 | 15.01 | 0.0M |
| 2024-11-29 | 15.25 | 15.75 | 15.19 | 15.75 | 0.0M |
| 2024-11-27 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0M |
| 2024-11-26 | 15.40 | 15.40 | 15.25 | 15.40 | 0.0M |
| 2024-11-25 | 14.60 | 15.49 | 14.60 | 15.25 | 0.2M |
| 2024-11-22 | 14.24 | 14.85 | 14.20 | 14.66 | 0.0M |
| 2024-11-21 | 14.62 | 14.85 | 14.62 | 14.76 | 0.0M |
| 2024-11-20 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0M |
| 2024-11-19 | 14.60 | 14.60 | 14.50 | 14.50 | 0.0M |
| 2024-11-18 | 14.20 | 14.85 | 14.20 | 14.60 | 0.0M |
| 2024-11-15 | 14.10 | 14.20 | 13.80 | 14.20 | 0.2M |
| 2024-11-14 | 14.15 | 14.25 | 13.93 | 14.20 | 0.1M |
| 2024-11-13 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-11-12 | 14.74 | 14.74 | 14.69 | 14.69 | 0.0M |
| 2024-11-11 | 13.45 | 13.50 | 13.21 | 13.40 | 0.0M |
| 2024-11-08 | 13.00 | 13.11 | 13.00 | 13.11 | 0.0M |
| 2024-11-07 | 11.49 | 13.00 | 11.49 | 12.50 | 0.0M |
| 2024-11-06 | 10.00 | 12.09 | 9.07 | 12.04 | 0.0M |
| 2024-11-05 | 6.95 | 7.00 | 6.90 | 6.90 | 0.0M |
| 2024-11-04 | 6.54 | 6.65 | 6.52 | 6.55 | 0.0M |
| 2024-11-01 | 6.85 | 6.85 | 6.65 | 6.65 | 0.0M |
| 2024-10-31 | 6.85 | 6.89 | 6.75 | 6.75 | 0.0M |
| 2024-10-30 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-10-29 | 6.93 | 7.00 | 6.83 | 7.00 | 0.0M |
| 2024-10-28 | 7.20 | 7.26 | 6.90 | 7.00 | 0.0M |
| 2024-10-24 | 7.29 | 7.29 | 7.29 | 7.29 | 0.1M |
| 2024-10-23 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2024-10-22 | 7.30 | 7.48 | 7.24 | 7.48 | 0.0M |
| 2024-10-21 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2024-10-16 | 6.60 | 7.07 | 6.60 | 7.07 | 0.0M |
| 2024-10-11 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-10-10 | 6.37 | 6.43 | 6.37 | 6.43 | 0.0M |
| 2024-10-08 | 6.15 | 6.15 | 6.05 | 6.15 | 0.0M |
| 2024-10-02 | 6.33 | 6.40 | 6.00 | 6.20 | 0.0M |
| 2024-09-27 | 6.01 | 6.05 | 6.01 | 6.05 | 0.0M |
| 2024-09-25 | 6.07 | 6.07 | 6.07 | 6.07 | 0.4M |
| 2024-09-24 | 6.05 | 6.05 | 6.05 | 6.05 | 0.2M |
| 2024-09-23 | 5.79 | 5.95 | 5.79 | 5.95 | 0.3M |
| 2024-09-17 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2024-09-16 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0M |
| 2024-09-11 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-09-09 | 6.00 | 6.56 | 6.00 | 6.30 | 0.0M |
| 2024-09-06 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-08-29 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-08-26 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-08-23 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2024-08-16 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-08-15 | 5.40 | 5.40 | 5.38 | 5.38 | 0.0M |
| 2024-08-13 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-08-12 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-08-07 | 5.73 | 5.75 | 5.73 | 5.75 | 0.0M |
| 2024-08-05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-02 | 5.76 | 5.81 | 5.76 | 5.76 | 0.0M |
| 2024-08-01 | 6.45 | 6.45 | 5.80 | 5.80 | 0.0M |
| 2024-07-31 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2024-07-30 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0M |
| 2024-07-29 | 6.62 | 6.80 | 6.62 | 6.80 | 0.0M |
| 2024-07-23 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-07-19 | 7.73 | 7.78 | 7.73 | 7.78 | 0.0M |
| 2024-07-18 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-07-17 | 7.62 | 7.62 | 7.60 | 7.60 | 0.0M |
| 2024-07-16 | 7.49 | 7.50 | 7.49 | 7.50 | 0.0M |
| 2024-07-15 | 6.55 | 7.40 | 6.55 | 7.40 | 0.0M |
| 2024-07-12 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0M |
| 2024-07-05 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0M |
| 2024-07-01 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0M |
| 2024-06-28 | 6.95 | 7.08 | 6.95 | 7.08 | 0.0M |
| 2024-06-27 | 6.80 | 6.84 | 6.80 | 6.84 | 0.0M |
| 2024-06-26 | 6.65 | 6.80 | 6.65 | 6.80 | 0.0M |
| 2024-06-25 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2024-06-24 | 6.40 | 6.58 | 6.40 | 6.55 | 0.0M |
| 2024-06-21 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0M |
| 2024-06-20 | 6.96 | 6.96 | 6.85 | 6.85 | 0.0M |
| 2024-06-18 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-06-13 | 7.14 | 7.14 | 7.00 | 7.00 | 0.0M |
| 2024-06-10 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-06-07 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-05-29 | 6.93 | 7.00 | 6.93 | 7.00 | 0.0M |
| 2024-05-24 | 6.83 | 6.87 | 6.83 | 6.87 | 0.0M |
| 2024-05-22 | 6.80 | 6.80 | 6.78 | 6.78 | 0.0M |
| 2024-05-21 | 6.70 | 6.72 | 6.70 | 6.72 | 0.0M |
| 2024-05-20 | 6.30 | 6.65 | 6.30 | 6.65 | 0.0M |
| 2024-05-17 | 6.28 | 6.28 | 6.23 | 6.25 | 0.0M |
| 2024-05-16 | 6.17 | 6.30 | 5.85 | 6.30 | 0.0M |
| 2024-05-15 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-05-08 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0M |
| 2024-05-06 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2024-04-24 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-04-19 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-04-08 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2024-04-01 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2024-03-26 | 5.95 | 5.95 | 5.67 | 5.67 | 0.0M |
| 2024-03-25 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-03-22 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-03-21 | 5.93 | 6.01 | 5.93 | 6.01 | 0.0M |
| 2024-03-13 | 5.98 | 6.02 | 5.65 | 6.00 | 0.0M |
| 2024-03-12 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0M |
| 2024-03-11 | 5.63 | 6.00 | 5.62 | 6.00 | 0.0M |
| 2024-03-08 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-07 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0M |
| 2024-03-05 | 5.10 | 5.40 | 5.08 | 5.40 | 0.0M |
| 2024-03-04 | 5.30 | 5.30 | 5.03 | 5.28 | 0.0M |
| 2024-02-26 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-02-14 | 5.30 | 5.48 | 5.30 | 5.48 | 0.0M |
| 2024-02-07 | 5.15 | 5.15 | 5.12 | 5.12 | 0.0M |
| 2024-02-06 | 5.45 | 5.45 | 5.25 | 5.25 | 0.0M |
| 2024-02-01 | 5.50 | 5.50 | 5.45 | 5.45 | 0.0M |
| 2024-01-30 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-01-26 | 5.80 | 5.80 | 5.79 | 5.79 | 0.0M |
| 2024-01-25 | 5.85 | 5.85 | 5.40 | 5.75 | 0.1M |
| 2024-01-24 | 5.60 | 6.00 | 5.60 | 6.00 | 0.0M |
| 2024-01-23 | 5.95 | 6.05 | 5.60 | 5.87 | 0.0M |
| 2024-01-22 | 5.58 | 5.92 | 5.58 | 5.92 | 0.0M |
| 2024-01-19 | 5.40 | 5.44 | 5.39 | 5.44 | 0.1M |
| 2024-01-18 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0M |
| 2024-01-17 | 4.66 | 5.04 | 4.66 | 5.04 | 0.1M |
| 2024-01-16 | 4.50 | 4.70 | 4.45 | 4.68 | 0.1M |
| 2024-01-12 | 4.56 | 4.56 | 4.50 | 4.50 | 0.0M |
| 2024-01-10 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-01-09 | 4.25 | 4.38 | 4.25 | 4.38 | 0.0M |
| 2024-01-04 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |