38.05
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 | 25.62 | 25.74 | 25.18 | 25.21 | 1.2M |
| 2024-12-30 | 25.48 | 25.75 | 24.52 | 25.75 | 0.6M |
| 2024-12-27 | 24.80 | 25.19 | 24.75 | 25.00 | 0.6M |
| 2024-12-26 | 25.60 | 25.70 | 24.71 | 24.80 | 0.6M |
| 2024-12-24 | 25.30 | 26.15 | 25.30 | 25.38 | 2.8M |
| 2024-12-23 | 24.26 | 25.55 | 24.25 | 25.16 | 0.8M |
| 2024-12-20 | 24.84 | 25.24 | 23.85 | 24.15 | 3.4M |
| 2024-12-19 | 25.61 | 26.40 | 24.25 | 24.53 | 3.0M |
| 2024-12-18 | 26.01 | 26.80 | 25.30 | 25.99 | 4.6M |
| 2024-12-17 | 27.39 | 27.39 | 25.70 | 26.45 | 4.2M |
| 2024-12-16 | 27.49 | 27.98 | 26.51 | 27.00 | 2.8M |
| 2024-12-13 | 27.79 | 27.80 | 26.70 | 27.00 | 2.5M |
| 2024-12-12 | 26.00 | 27.70 | 25.80 | 27.19 | 6.6M |
| 2024-12-11 | 24.78 | 26.05 | 24.71 | 25.75 | 2.7M |
| 2024-12-10 | 26.49 | 26.49 | 24.08 | 24.70 | 2.7M |
| 2024-12-09 | 24.76 | 26.48 | 24.01 | 26.24 | 5.0M |
| 2024-12-06 | 25.00 | 25.30 | 24.50 | 24.85 | 2.2M |
| 2024-12-05 | 23.26 | 25.30 | 23.18 | 24.51 | 7.5M |
| 2024-12-04 | 23.76 | 23.88 | 23.30 | 23.50 | 0.9M |
| 2024-12-03 | 23.97 | 24.20 | 23.25 | 24.00 | 4.2M |
| 2024-12-02 | 21.99 | 23.90 | 21.99 | 23.88 | 6.9M |
| 2024-11-29 | 22.18 | 22.48 | 21.90 | 21.95 | 1.5M |
| 2024-11-28 | 21.50 | 22.63 | 21.40 | 22.15 | 2.9M |
| 2024-11-27 | 20.50 | 22.00 | 20.40 | 21.49 | 2.4M |
| 2024-11-26 | 21.35 | 21.35 | 19.90 | 20.00 | 1.1M |
| 2024-11-25 | 21.23 | 21.69 | 21.00 | 21.16 | 0.6M |
| 2024-11-22 | 21.86 | 21.86 | 21.10 | 21.24 | 0.8M |
| 2024-11-21 | 21.90 | 21.90 | 21.02 | 21.71 | 1.0M |
| 2024-11-20 | 22.70 | 22.70 | 21.50 | 21.74 | 2.0M |
| 2024-11-19 | 21.26 | 22.71 | 21.26 | 22.30 | 5.6M |
| 2024-11-18 | 21.78 | 21.78 | 21.21 | 21.22 | 0.9M |
| 2024-11-15 | 22.00 | 22.05 | 21.20 | 21.25 | 1.2M |
| 2024-11-14 | 21.17 | 22.00 | 21.11 | 21.42 | 4.1M |
| 2024-11-13 | 20.30 | 21.04 | 20.12 | 20.97 | 2.1M |
| 2024-11-12 | 20.26 | 20.40 | 20.05 | 20.35 | 1.2M |
| 2024-11-11 | 20.20 | 20.46 | 20.11 | 20.11 | 0.8M |
| 2024-11-08 | 19.95 | 20.30 | 19.90 | 20.30 | 1.0M |
| 2024-11-07 | 19.57 | 20.00 | 19.48 | 19.99 | 1.0M |
| 2024-11-06 | 19.47 | 19.70 | 19.10 | 19.34 | 2.4M |
| 2024-11-05 | 19.64 | 19.90 | 19.16 | 19.16 | 1.7M |
| 2024-11-04 | 19.29 | 19.60 | 19.15 | 19.59 | 1.1M |
| 2024-11-01 | 19.29 | 19.29 | 19.02 | 19.15 | 0.9M |
| 2024-10-31 | 19.70 | 19.70 | 18.99 | 19.10 | 1.5M |
| 2024-10-30 | 19.89 | 20.02 | 19.50 | 19.54 | 0.6M |
| 2024-10-29 | 19.79 | 20.36 | 19.60 | 19.90 | 1.0M |
| 2024-10-28 | 21.00 | 21.00 | 19.30 | 19.84 | 3.3M |
| 2024-10-25 | 21.50 | 21.50 | 21.06 | 21.15 | 0.7M |
| 2024-10-24 | 21.48 | 21.55 | 21.21 | 21.40 | 0.6M |
| 2024-10-23 | 21.13 | 21.50 | 21.11 | 21.30 | 0.7M |
| 2024-10-22 | 21.39 | 21.88 | 21.17 | 21.34 | 1.2M |
| 2024-10-21 | 20.97 | 21.48 | 20.90 | 21.30 | 1.0M |
| 2024-10-18 | 21.05 | 21.05 | 20.61 | 20.82 | 0.3M |
| 2024-10-17 | 21.30 | 21.40 | 20.91 | 20.99 | 0.6M |
| 2024-10-16 | 21.15 | 21.60 | 20.82 | 21.20 | 1.2M |
| 2024-10-15 | 21.39 | 21.39 | 21.01 | 21.01 | 0.6M |
| 2024-10-14 | 20.75 | 21.82 | 20.55 | 21.25 | 2.9M |
| 2024-10-11 | 20.67 | 20.75 | 20.25 | 20.52 | 1.6M |
| 2024-10-10 | 20.78 | 20.78 | 20.30 | 20.54 | 0.3M |
| 2024-10-09 | 20.95 | 20.98 | 20.51 | 20.51 | 0.3M |
| 2024-10-08 | 21.00 | 21.25 | 20.65 | 20.65 | 0.6M |
| 2024-10-07 | 20.62 | 21.35 | 20.62 | 20.93 | 0.9M |
| 2024-10-04 | 21.03 | 21.49 | 20.80 | 20.92 | 1.1M |
| 2024-10-03 | 20.51 | 21.69 | 20.42 | 21.25 | 2.6M |
| 2024-10-02 | 20.60 | 21.00 | 20.03 | 20.77 | 1.4M |
| 2024-10-01 | 18.86 | 20.79 | 18.71 | 20.40 | 5.5M |
| 2024-09-30 | 19.10 | 19.27 | 18.82 | 18.97 | 0.2M |
| 2024-09-27 | 19.16 | 19.19 | 18.85 | 19.10 | 0.6M |
| 2024-09-26 | 18.99 | 19.75 | 18.80 | 19.13 | 5.0M |
| 2024-09-25 | 18.14 | 18.35 | 18.14 | 18.30 | 0.5M |
| 2024-09-24 | 18.54 | 18.55 | 17.95 | 17.95 | 0.5M |
| 2024-09-23 | 18.84 | 18.95 | 18.50 | 18.54 | 0.2M |
| 2024-09-20 | 18.80 | 18.81 | 18.60 | 18.70 | 0.4M |
| 2024-09-19 | 18.99 | 19.00 | 18.66 | 18.74 | 0.3M |
| 2024-09-18 | 18.82 | 19.00 | 18.64 | 18.85 | 0.4M |
| 2024-09-16 | 18.93 | 18.93 | 18.67 | 18.69 | 0.4M |
| 2024-09-13 | 19.00 | 19.26 | 18.66 | 18.75 | 1.0M |
| 2024-09-12 | 18.80 | 19.01 | 18.70 | 18.85 | 0.3M |
| 2024-09-11 | 18.96 | 18.96 | 18.71 | 18.79 | 0.2M |
| 2024-09-10 | 18.88 | 18.88 | 18.71 | 18.87 | 0.1M |
| 2024-09-09 | 19.14 | 19.14 | 18.73 | 18.77 | 0.3M |
| 2024-09-06 | 19.15 | 19.25 | 18.72 | 19.08 | 0.2M |
| 2024-09-05 | 19.19 | 19.30 | 18.91 | 19.01 | 0.2M |
| 2024-09-04 | 18.79 | 19.19 | 18.62 | 19.10 | 0.4M |
| 2024-09-03 | 18.69 | 18.80 | 18.51 | 18.78 | 0.1M |
| 2024-09-02 | 18.81 | 18.89 | 18.50 | 18.60 | 0.2M |
| 2024-08-30 | 18.84 | 18.89 | 18.64 | 18.79 | 0.4M |
| 2024-08-29 | 18.71 | 18.98 | 18.55 | 18.68 | 0.4M |
| 2024-08-28 | 18.98 | 18.98 | 18.69 | 18.77 | 0.2M |
| 2024-08-27 | 18.69 | 18.95 | 18.65 | 18.75 | 0.1M |
| 2024-08-26 | 19.24 | 19.25 | 18.60 | 18.84 | 0.3M |
| 2024-08-23 | 18.90 | 19.52 | 18.89 | 19.09 | 1.2M |
| 2024-08-22 | 18.75 | 18.94 | 18.57 | 18.85 | 0.6M |
| 2024-08-21 | 19.00 | 19.00 | 18.49 | 18.50 | 1.6M |
| 2024-08-20 | 19.00 | 19.20 | 18.97 | 19.05 | 0.1M |
| 2024-08-19 | 19.45 | 19.75 | 18.91 | 19.10 | 0.5M |
| 2024-08-16 | 20.00 | 20.25 | 19.50 | 19.75 | 0.2M |
| 2024-08-15 | 19.49 | 20.40 | 19.19 | 20.00 | 1.0M |
| 2024-08-13 | 18.90 | 19.29 | 18.90 | 19.20 | 0.1M |
| 2024-08-12 | 19.38 | 19.53 | 18.86 | 19.05 | 0.5M |
| 2024-08-09 | 19.49 | 19.54 | 19.27 | 19.43 | 0.2M |
| 2024-08-08 | 19.40 | 19.44 | 19.25 | 19.44 | 0.1M |
| 2024-08-07 | 19.37 | 19.43 | 19.20 | 19.35 | 0.2M |
| 2024-08-06 | 19.35 | 19.45 | 19.01 | 19.02 | 0.3M |
| 2024-08-05 | 19.31 | 19.47 | 19.01 | 19.20 | 0.1M |
| 2024-08-02 | 19.19 | 19.50 | 19.11 | 19.40 | 0.1M |
| 2024-08-01 | 19.65 | 19.65 | 19.00 | 19.09 | 0.2M |
| 2024-07-31 | 19.56 | 19.71 | 19.31 | 19.40 | 0.1M |
| 2024-07-30 | 19.27 | 19.71 | 19.10 | 19.70 | 0.4M |
| 2024-07-29 | 19.43 | 19.60 | 19.00 | 19.30 | 0.6M |
| 2024-07-26 | 20.00 | 20.00 | 19.30 | 19.31 | 0.5M |
| 2024-07-25 | 20.10 | 20.15 | 19.80 | 19.89 | 0.3M |
| 2024-07-24 | 20.00 | 20.15 | 19.80 | 19.90 | 0.4M |
| 2024-07-23 | 19.65 | 20.15 | 19.65 | 19.78 | 0.2M |
| 2024-07-22 | 20.16 | 20.24 | 19.65 | 19.69 | 1.1M |
| 2024-07-19 | 20.76 | 20.81 | 20.20 | 20.21 | 0.5M |
| 2024-07-18 | 20.49 | 20.90 | 20.30 | 20.68 | 0.5M |
| 2024-07-15 | 20.60 | 20.60 | 20.25 | 20.43 | 0.5M |
| 2024-07-12 | 20.61 | 20.70 | 20.00 | 20.40 | 0.5M |
| 2024-07-11 | 20.65 | 20.75 | 20.40 | 20.45 | 0.6M |
| 2024-07-10 | 20.81 | 20.85 | 20.46 | 20.59 | 0.3M |
| 2024-07-09 | 20.55 | 21.06 | 20.55 | 20.81 | 0.8M |
| 2024-07-08 | 20.59 | 20.65 | 20.25 | 20.65 | 0.2M |
| 2024-07-05 | 20.62 | 20.62 | 20.20 | 20.40 | 0.4M |
| 2024-07-04 | 20.49 | 20.73 | 20.32 | 20.42 | 0.7M |
| 2024-07-03 | 20.41 | 20.42 | 20.20 | 20.35 | 0.5M |
| 2024-07-02 | 20.41 | 20.69 | 20.17 | 20.25 | 0.5M |
| 2024-07-01 | 20.82 | 20.90 | 20.30 | 20.70 | 0.3M |
| 2024-06-28 | 20.11 | 21.30 | 19.95 | 21.06 | 3.0M |
| 2024-06-27 | 20.27 | 20.60 | 19.97 | 20.00 | 1.0M |
| 2024-06-26 | 20.50 | 20.64 | 20.30 | 20.38 | 0.2M |
| 2024-06-25 | 20.82 | 20.89 | 20.25 | 20.48 | 0.3M |
| 2024-06-24 | 20.86 | 20.86 | 20.51 | 20.58 | 0.4M |
| 2024-06-21 | 20.53 | 21.00 | 20.53 | 20.78 | 0.4M |
| 2024-06-20 | 20.37 | 21.20 | 20.37 | 20.87 | 1.7M |
| 2024-06-14 | 20.43 | 20.98 | 20.20 | 20.50 | 1.0M |
| 2024-06-13 | 21.00 | 21.00 | 19.65 | 20.35 | 3.1M |
| 2024-06-12 | 21.38 | 21.49 | 21.00 | 21.34 | 0.5M |
| 2024-06-11 | 22.05 | 22.20 | 21.06 | 21.23 | 0.9M |
| 2024-06-10 | 21.25 | 21.85 | 21.25 | 21.80 | 0.6M |
| 2024-06-07 | 21.50 | 21.75 | 20.65 | 21.73 | 0.9M |
| 2024-06-06 | 21.99 | 22.08 | 21.30 | 21.49 | 0.4M |
| 2024-06-05 | 22.39 | 22.39 | 21.60 | 21.60 | 0.4M |
| 2024-06-04 | 21.65 | 22.70 | 21.65 | 22.20 | 1.6M |
| 2024-06-03 | 21.75 | 22.00 | 21.30 | 21.73 | 0.5M |
| 2024-05-31 | 21.24 | 21.74 | 21.05 | 21.37 | 0.8M |
| 2024-05-30 | 21.00 | 21.60 | 21.00 | 21.25 | 1.0M |
| 2024-05-29 | 21.72 | 21.72 | 20.82 | 21.25 | 1.0M |
| 2024-05-27 | 22.39 | 22.39 | 21.56 | 21.77 | 0.7M |
| 2024-05-24 | 21.89 | 22.60 | 21.83 | 22.12 | 2.0M |
| 2024-05-23 | 22.00 | 22.07 | 21.63 | 21.73 | 0.9M |
| 2024-05-22 | 22.29 | 22.32 | 21.80 | 22.08 | 0.9M |
| 2024-05-21 | 22.07 | 22.48 | 22.01 | 22.19 | 0.7M |
| 2024-05-20 | 22.12 | 22.49 | 21.94 | 22.13 | 0.8M |
| 2024-05-17 | 22.05 | 22.25 | 21.90 | 22.20 | 0.6M |
| 2024-05-16 | 22.20 | 22.20 | 21.82 | 22.10 | 0.7M |
| 2024-05-15 | 22.42 | 22.50 | 22.00 | 22.07 | 1.5M |
| 2024-05-14 | 22.91 | 23.27 | 22.11 | 22.35 | 1.3M |
| 2024-05-13 | 22.78 | 23.30 | 22.70 | 22.90 | 5.4M |
| 2024-05-10 | 21.30 | 22.73 | 21.06 | 22.50 | 5.3M |
| 2024-05-09 | 20.99 | 21.38 | 20.72 | 21.20 | 0.6M |
| 2024-05-08 | 21.02 | 21.20 | 20.75 | 20.81 | 0.7M |
| 2024-05-07 | 21.55 | 21.60 | 21.03 | 21.05 | 1.0M |
| 2024-05-06 | 20.91 | 21.62 | 20.50 | 21.33 | 1.9M |
| 2024-05-03 | 20.30 | 20.84 | 20.10 | 20.70 | 0.8M |
| 2024-05-02 | 20.64 | 20.85 | 19.99 | 20.24 | 1.6M |
| 2024-04-30 | 21.10 | 21.38 | 20.50 | 20.68 | 1.5M |
| 2024-04-29 | 21.45 | 22.10 | 21.12 | 21.47 | 2.2M |
| 2024-04-26 | 21.80 | 21.89 | 21.11 | 21.25 | 1.7M |
| 2024-04-25 | 22.48 | 22.90 | 21.56 | 21.62 | 4.4M |
| 2024-04-24 | 20.50 | 21.99 | 20.50 | 21.99 | 9.4M |
| 2024-04-23 | 20.50 | 20.88 | 20.25 | 20.31 | 3.7M |
| 2024-04-22 | 20.27 | 20.66 | 20.11 | 20.40 | 1.6M |
| 2024-04-19 | 20.60 | 20.60 | 20.00 | 20.10 | 0.7M |
| 2024-04-18 | 20.65 | 20.85 | 20.22 | 20.36 | 1.0M |
| 2024-04-17 | 20.25 | 21.10 | 20.15 | 20.50 | 3.6M |
| 2024-04-16 | 20.35 | 20.60 | 20.14 | 20.20 | 1.4M |
| 2024-04-15 | 19.90 | 20.51 | 19.72 | 20.39 | 2.6M |
| 2024-04-09 | 20.12 | 20.30 | 19.92 | 20.05 | 0.5M |
| 2024-04-08 | 19.99 | 20.24 | 19.96 | 20.05 | 0.5M |
| 2024-04-04 | 19.91 | 20.25 | 19.82 | 19.95 | 1.7M |
| 2024-04-03 | 19.80 | 19.90 | 19.58 | 19.69 | 0.4M |
| 2024-04-02 | 19.87 | 19.99 | 19.52 | 19.65 | 0.2M |
| 2024-04-01 | 19.90 | 20.00 | 19.80 | 19.90 | 0.3M |
| 2024-03-29 | 20.00 | 20.10 | 19.75 | 19.90 | 0.4M |
| 2024-03-28 | 19.90 | 20.32 | 19.90 | 20.00 | 1.3M |
| 2024-03-27 | 19.90 | 20.30 | 19.75 | 19.76 | 1.5M |
| 2024-03-26 | 19.80 | 19.90 | 19.62 | 19.80 | 0.7M |
| 2024-03-25 | 19.88 | 19.90 | 19.40 | 19.75 | 1.1M |
| 2024-03-22 | 19.65 | 20.05 | 19.40 | 19.72 | 3.8M |
| 2024-03-21 | 19.51 | 19.99 | 19.25 | 19.30 | 20.9M |
| 2024-03-20 | 19.89 | 19.89 | 19.56 | 19.57 | 0.1M |
| 2024-03-19 | 19.55 | 19.83 | 19.49 | 19.57 | 0.2M |
| 2024-03-18 | 19.75 | 19.88 | 19.62 | 19.74 | 0.1M |
| 2024-03-15 | 20.10 | 20.10 | 19.50 | 19.74 | 0.2M |
| 2024-03-14 | 19.75 | 20.10 | 19.75 | 20.10 | 0.3M |
| 2024-03-13 | 20.01 | 20.20 | 19.69 | 19.69 | 0.1M |
| 2024-03-12 | 20.50 | 20.50 | 19.75 | 20.10 | 0.2M |
| 2024-03-11 | 20.15 | 20.56 | 20.15 | 20.40 | 0.6M |
| 2024-03-08 | 20.02 | 20.40 | 19.90 | 20.20 | 0.4M |
| 2024-03-07 | 20.05 | 20.39 | 19.91 | 20.10 | 0.2M |
| 2024-03-06 | 20.00 | 20.45 | 20.00 | 20.20 | 0.5M |
| 2024-03-05 | 20.11 | 20.26 | 19.96 | 20.14 | 0.2M |
| 2024-03-04 | 20.00 | 20.20 | 19.80 | 20.16 | 0.1M |
| 2024-03-01 | 19.85 | 20.10 | 19.80 | 19.89 | 0.2M |
| 2024-02-29 | 19.85 | 20.19 | 19.82 | 19.94 | 0.3M |
| 2024-02-28 | 19.81 | 19.99 | 19.73 | 19.87 | 0.4M |
| 2024-02-27 | 20.65 | 20.65 | 19.85 | 20.00 | 0.5M |
| 2024-02-26 | 20.64 | 20.84 | 20.50 | 20.71 | 0.3M |
| 2024-02-23 | 19.53 | 20.65 | 19.53 | 20.44 | 1.0M |
| 2024-02-22 | 19.95 | 19.99 | 19.70 | 19.70 | 0.3M |
| 2024-02-21 | 19.47 | 19.85 | 19.25 | 19.70 | 0.6M |
| 2024-02-20 | 19.30 | 19.89 | 19.00 | 19.00 | 0.5M |
| 2024-02-19 | 19.20 | 19.45 | 19.00 | 19.30 | 0.4M |
| 2024-02-16 | 19.75 | 19.95 | 19.19 | 19.20 | 0.4M |
| 2024-02-15 | 20.44 | 20.44 | 19.90 | 19.99 | 0.2M |
| 2024-02-14 | 19.82 | 20.60 | 19.82 | 20.18 | 0.4M |
| 2024-02-13 | 20.01 | 20.40 | 19.32 | 19.75 | 0.4M |
| 2024-02-12 | 20.32 | 20.75 | 19.80 | 20.35 | 0.8M |
| 2024-02-09 | 20.99 | 20.99 | 19.78 | 20.80 | 0.5M |
| 2024-02-07 | 21.44 | 21.50 | 21.15 | 21.32 | 0.6M |
| 2024-02-06 | 20.80 | 21.40 | 20.70 | 21.15 | 0.6M |
| 2024-02-02 | 20.70 | 20.79 | 20.45 | 20.67 | 0.6M |
| 2024-02-01 | 20.75 | 20.90 | 20.41 | 20.70 | 0.2M |
| 2024-01-31 | 20.61 | 20.95 | 20.51 | 20.60 | 0.1M |
| 2024-01-30 | 20.82 | 21.15 | 20.51 | 20.76 | 0.5M |
| 2024-01-29 | 21.49 | 21.49 | 20.90 | 20.95 | 0.3M |
| 2024-01-26 | 21.51 | 21.89 | 21.06 | 21.37 | 0.5M |
| 2024-01-25 | 21.98 | 22.45 | 21.60 | 21.73 | 0.9M |
| 2024-01-24 | 21.48 | 22.50 | 21.48 | 21.90 | 1.4M |
| 2024-01-23 | 21.00 | 21.49 | 20.83 | 21.48 | 0.7M |
| 2024-01-22 | 20.75 | 21.10 | 20.61 | 21.00 | 0.4M |
| 2024-01-19 | 21.35 | 21.35 | 20.42 | 20.85 | 0.6M |
| 2024-01-18 | 21.10 | 21.10 | 20.30 | 20.91 | 0.7M |
| 2024-01-17 | 21.28 | 21.75 | 20.80 | 21.00 | 0.5M |
| 2024-01-16 | 22.00 | 22.00 | 21.06 | 21.40 | 0.5M |
| 2024-01-15 | 22.50 | 22.65 | 21.60 | 21.60 | 1.0M |
| 2024-01-12 | 22.48 | 22.80 | 22.11 | 22.30 | 1.2M |
| 2024-01-11 | 22.30 | 22.46 | 22.05 | 22.38 | 0.6M |
| 2024-01-10 | 22.40 | 22.45 | 22.00 | 22.15 | 0.5M |
| 2024-01-09 | 22.30 | 22.50 | 21.90 | 22.08 | 0.6M |
| 2024-01-08 | 22.70 | 23.00 | 22.15 | 22.19 | 1.6M |
| 2024-01-05 | 22.35 | 23.00 | 21.93 | 22.50 | 1.7M |
| 2024-01-04 | 22.78 | 22.78 | 22.26 | 22.40 | 1.1M |
| 2024-01-03 | 22.20 | 22.97 | 22.10 | 22.59 | 1.5M |
| 2024-01-02 | 22.70 | 22.79 | 22.14 | 22.23 | 1.2M |
| 2024-01-01 | 21.80 | 22.48 | 21.67 | 22.30 | 1.9M |