21.90
最后更新: 2025-09-29
| 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 | 17.60 | 17.60 | 17.60 | 17.60 | 0.0M |
| 2024-12-30 | 15.84 | 17.50 | 15.84 | 17.50 | 0.0M |
| 2024-12-26 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0M |
| 2024-12-23 | 16.12 | 16.92 | 16.00 | 16.90 | 0.0M |
| 2024-12-20 | 15.94 | 16.30 | 15.74 | 16.30 | 0.0M |
| 2024-12-19 | 16.25 | 16.25 | 15.25 | 16.25 | 0.0M |
| 2024-12-18 | 16.39 | 16.62 | 16.25 | 16.62 | 0.0M |
| 2024-12-16 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-12-13 | 16.20 | 16.62 | 16.20 | 16.62 | 0.0M |
| 2024-12-12 | 16.19 | 16.44 | 16.19 | 16.44 | 0.0M |
| 2024-12-10 | 15.27 | 16.20 | 15.27 | 16.20 | 0.0M |
| 2024-12-09 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0M |
| 2024-12-06 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0M |
| 2024-12-05 | 14.60 | 15.46 | 14.60 | 15.11 | 0.0M |
| 2024-12-03 | 14.66 | 14.66 | 14.61 | 14.61 | 0.0M |
| 2024-11-29 | 15.91 | 15.91 | 15.90 | 15.90 | 0.0M |
| 2024-11-27 | 14.50 | 16.00 | 14.00 | 16.00 | 0.0M |
| 2024-11-26 | 15.06 | 15.16 | 14.66 | 14.67 | 0.0M |
| 2024-11-25 | 15.48 | 15.58 | 14.50 | 15.50 | 0.2M |
| 2024-11-21 | 14.42 | 15.00 | 14.21 | 14.50 | 0.0M |
| 2024-11-20 | 14.25 | 15.51 | 13.50 | 14.75 | 0.0M |
| 2024-11-19 | 14.50 | 14.70 | 14.50 | 14.70 | 0.0M |
| 2024-11-18 | 14.25 | 14.69 | 14.25 | 14.55 | 0.0M |
| 2024-11-15 | 13.35 | 14.38 | 13.19 | 14.08 | 0.0M |
| 2024-11-14 | 13.90 | 13.90 | 13.90 | 13.90 | 0.0M |
| 2024-11-13 | 14.25 | 14.69 | 13.75 | 14.00 | 0.0M |
| 2024-11-12 | 13.36 | 13.90 | 13.36 | 13.68 | 0.0M |
| 2024-11-11 | 13.37 | 14.33 | 12.86 | 13.85 | 0.0M |
| 2024-11-08 | 12.65 | 13.31 | 12.65 | 13.30 | 0.0M |
| 2024-11-07 | 12.35 | 13.45 | 12.35 | 13.30 | 0.0M |
| 2024-11-06 | 11.04 | 12.27 | 9.87 | 12.27 | 0.0M |
| 2024-11-05 | 7.13 | 7.17 | 6.63 | 6.90 | 0.0M |
| 2024-11-04 | 6.53 | 7.03 | 6.38 | 7.03 | 0.0M |
| 2024-10-31 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0M |
| 2024-10-30 | 6.51 | 6.75 | 6.51 | 6.75 | 0.0M |
| 2024-10-29 | 7.15 | 7.15 | 6.62 | 7.00 | 0.0M |
| 2024-10-28 | 6.72 | 7.20 | 6.70 | 7.13 | 0.1M |
| 2024-10-22 | 7.08 | 7.22 | 6.86 | 7.20 | 0.2M |
| 2024-10-21 | 6.84 | 7.15 | 6.84 | 7.15 | 0.0M |
| 2024-10-18 | 6.92 | 6.92 | 6.40 | 6.40 | 0.0M |
| 2024-10-17 | 6.97 | 6.99 | 6.28 | 6.99 | 0.0M |
| 2024-10-16 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-10-15 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0M |
| 2024-10-14 | 6.31 | 6.52 | 6.31 | 6.52 | 0.0M |
| 2024-10-11 | 5.82 | 6.14 | 5.82 | 6.01 | 0.0M |
| 2024-10-10 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2024-10-09 | 5.70 | 5.90 | 5.70 | 5.79 | 0.0M |
| 2024-10-07 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-10-04 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-10-03 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-09-27 | 5.84 | 5.84 | 5.75 | 5.75 | 0.0M |
| 2024-09-25 | 5.90 | 6.14 | 5.90 | 6.01 | 0.0M |
| 2024-09-23 | 5.65 | 5.91 | 5.58 | 5.91 | 0.0M |
| 2024-09-19 | 5.75 | 5.83 | 5.75 | 5.75 | 0.0M |
| 2024-09-13 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0M |
| 2024-09-11 | 5.71 | 5.73 | 5.71 | 5.73 | 0.0M |
| 2024-09-10 | 6.30 | 6.33 | 6.00 | 6.12 | 0.0M |
| 2024-09-09 | 5.91 | 6.25 | 5.91 | 6.00 | 0.0M |
| 2024-09-06 | 5.53 | 5.96 | 5.45 | 5.96 | 0.0M |
| 2024-09-05 | 5.59 | 5.59 | 5.13 | 5.23 | 0.0M |
| 2024-09-04 | 5.60 | 5.60 | 5.51 | 5.59 | 0.0M |
| 2024-08-30 | 5.50 | 5.50 | 5.48 | 5.48 | 0.0M |
| 2024-08-28 | 5.44 | 5.50 | 5.44 | 5.49 | 0.0M |
| 2024-08-27 | 5.50 | 5.58 | 5.50 | 5.50 | 0.0M |
| 2024-08-26 | 5.62 | 5.64 | 5.50 | 5.53 | 0.0M |
| 2024-08-23 | 5.11 | 5.64 | 5.11 | 5.43 | 0.0M |
| 2024-08-22 | 5.65 | 5.69 | 5.40 | 5.65 | 0.0M |
| 2024-08-21 | 5.14 | 5.25 | 5.14 | 5.25 | 0.0M |
| 2024-08-20 | 4.90 | 5.19 | 4.90 | 5.19 | 0.0M |
| 2024-08-19 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0M |
| 2024-08-16 | 5.20 | 5.20 | 5.15 | 5.15 | 0.0M |
| 2024-08-15 | 5.30 | 5.35 | 5.03 | 5.20 | 0.0M |
| 2024-08-14 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-08-13 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0M |
| 2024-08-12 | 5.37 | 5.58 | 5.37 | 5.58 | 0.0M |
| 2024-08-09 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2024-08-05 | 5.30 | 5.56 | 4.67 | 5.56 | 0.0M |
| 2024-08-02 | 5.73 | 5.73 | 5.50 | 5.50 | 0.0M |
| 2024-08-01 | 6.00 | 6.02 | 6.00 | 6.00 | 0.0M |
| 2024-07-31 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2024-07-25 | 6.59 | 6.81 | 6.59 | 6.81 | 0.0M |
| 2024-07-24 | 7.26 | 7.26 | 6.95 | 6.95 | 0.0M |
| 2024-07-22 | 6.68 | 6.68 | 6.24 | 6.51 | 0.0M |
| 2024-07-19 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0M |
| 2024-07-18 | 7.18 | 7.38 | 7.14 | 7.25 | 0.0M |
| 2024-07-17 | 7.40 | 7.60 | 7.40 | 7.40 | 0.1M |
| 2024-07-15 | 7.07 | 7.55 | 7.05 | 7.40 | 0.0M |
| 2024-07-12 | 6.95 | 7.22 | 6.79 | 7.13 | 0.0M |
| 2024-07-10 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0M |
| 2024-07-08 | 6.83 | 6.83 | 6.68 | 6.68 | 0.0M |
| 2024-07-03 | 6.87 | 7.00 | 6.87 | 7.00 | 0.0M |
| 2024-07-02 | 7.00 | 7.00 | 6.92 | 6.92 | 0.0M |
| 2024-07-01 | 6.84 | 7.00 | 6.84 | 7.00 | 0.0M |
| 2024-06-28 | 6.68 | 6.68 | 6.64 | 6.64 | 0.0M |
| 2024-06-25 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2024-06-21 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-06-18 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2024-06-12 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-06-11 | 7.00 | 7.00 | 6.85 | 6.85 | 0.0M |
| 2024-06-07 | 6.90 | 6.99 | 6.90 | 6.99 | 0.0M |
| 2024-06-06 | 6.94 | 6.97 | 6.71 | 6.97 | 0.0M |
| 2024-06-05 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2024-06-04 | 6.84 | 6.95 | 6.84 | 6.95 | 0.0M |
| 2024-05-31 | 6.94 | 6.95 | 6.89 | 6.89 | 0.0M |
| 2024-05-30 | 6.82 | 6.88 | 6.80 | 6.80 | 0.0M |
| 2024-05-29 | 6.67 | 6.69 | 6.53 | 6.69 | 0.0M |
| 2024-05-28 | 6.55 | 6.69 | 6.41 | 6.60 | 0.0M |
| 2024-05-24 | 6.38 | 6.65 | 6.38 | 6.60 | 0.0M |
| 2024-05-23 | 6.38 | 6.39 | 6.38 | 6.39 | 0.0M |
| 2024-05-22 | 6.33 | 6.38 | 6.18 | 6.34 | 0.0M |
| 2024-05-21 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2024-05-20 | 6.06 | 6.34 | 6.05 | 6.30 | 0.0M |
| 2024-05-17 | 5.99 | 6.02 | 5.99 | 5.99 | 0.0M |
| 2024-05-16 | 5.96 | 6.00 | 5.41 | 5.99 | 0.0M |
| 2024-05-15 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-05-14 | 5.70 | 5.99 | 5.70 | 5.93 | 0.0M |
| 2024-05-10 | 5.64 | 5.89 | 5.60 | 5.60 | 0.0M |
| 2024-05-08 | 5.73 | 5.80 | 5.73 | 5.80 | 0.0M |
| 2024-05-06 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0M |
| 2024-05-01 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-04-26 | 5.46 | 5.63 | 5.42 | 5.42 | 0.0M |
| 2024-04-17 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2024-04-08 | 5.10 | 5.10 | 5.08 | 5.08 | 0.0M |
| 2024-04-02 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0M |
| 2024-03-26 | 5.50 | 5.59 | 5.50 | 5.50 | 0.0M |
| 2024-03-21 | 5.80 | 5.80 | 5.50 | 5.50 | 0.0M |
| 2024-03-20 | 5.52 | 5.68 | 5.50 | 5.68 | 0.0M |
| 2024-03-15 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0M |
| 2024-03-12 | 5.51 | 5.71 | 5.48 | 5.50 | 0.0M |
| 2024-03-11 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0M |
| 2024-03-08 | 5.30 | 5.53 | 5.30 | 5.48 | 0.0M |
| 2024-03-06 | 5.30 | 5.34 | 5.00 | 5.00 | 0.0M |
| 2024-03-05 | 5.19 | 5.19 | 5.08 | 5.08 | 0.0M |
| 2024-03-04 | 5.00 | 5.14 | 4.93 | 4.99 | 0.0M |
| 2024-03-01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-02-26 | 5.05 | 5.05 | 4.89 | 4.89 | 0.0M |
| 2024-02-23 | 5.12 | 5.12 | 4.89 | 4.89 | 0.0M |
| 2024-02-20 | 4.78 | 4.89 | 4.78 | 4.89 | 0.0M |
| 2024-02-15 | 5.15 | 5.15 | 4.86 | 4.89 | 0.0M |
| 2024-02-14 | 5.20 | 5.20 | 5.00 | 5.10 | 0.0M |
| 2024-02-07 | 5.07 | 5.07 | 4.96 | 4.96 | 0.0M |
| 2024-02-06 | 5.34 | 5.45 | 5.21 | 5.23 | 0.0M |
| 2024-02-02 | 5.68 | 5.68 | 5.65 | 5.65 | 0.0M |
| 2024-02-01 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-01-31 | 5.21 | 5.21 | 5.19 | 5.21 | 0.0M |
| 2024-01-30 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2024-01-26 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-01-25 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-01-24 | 5.88 | 6.00 | 5.75 | 5.75 | 0.0M |
| 2024-01-23 | 5.55 | 5.60 | 5.55 | 5.60 | 0.0M |
| 2024-01-22 | 5.67 | 5.87 | 5.40 | 5.82 | 0.0M |
| 2024-01-19 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0M |
| 2024-01-18 | 4.95 | 5.29 | 4.95 | 5.15 | 0.0M |
| 2024-01-17 | 4.75 | 4.75 | 4.69 | 4.69 | 0.0M |
| 2024-01-16 | 4.33 | 4.70 | 4.33 | 4.49 | 0.0M |
| 2024-01-12 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-11 | 4.28 | 4.30 | 4.11 | 4.30 | 0.0M |
| 2024-01-10 | 4.14 | 4.25 | 4.07 | 4.25 | 0.0M |
| 2024-01-09 | 4.14 | 4.14 | 4.08 | 4.14 | 0.0M |
| 2024-01-08 | 4.15 | 4.20 | 3.95 | 3.95 | 0.0M |
| 2024-01-05 | 4.14 | 4.14 | 4.01 | 4.01 | 0.0M |
| 2024-01-04 | 4.05 | 4.14 | 3.92 | 3.95 | 0.0M |
| 2024-01-03 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-01-02 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |