35.48
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 35.91 | 36.07 | 35.37 | 35.48 | 2.2M |
| 2025-09-30 | 36.74 | 36.84 | 35.78 | 35.85 | 3.6M |
| 2025-09-29 | 37.19 | 37.89 | 36.32 | 36.32 | 1.6M |
| 2025-09-26 | 37.29 | 37.29 | 36.47 | 36.59 | 2.8M |
| 2025-09-25 | 37.23 | 37.23 | 36.60 | 36.86 | 2.3M |
| 2025-09-24 | 38.01 | 38.17 | 37.18 | 37.26 | 2.7M |
| 2025-09-23 | 37.42 | 38.28 | 37.22 | 38.10 | 2.1M |
| 2025-09-22 | 38.12 | 38.12 | 37.06 | 37.49 | 3.0M |
| 2025-09-19 | 39.04 | 39.54 | 38.18 | 38.18 | 5.8M |
| 2025-09-18 | 38.65 | 38.94 | 37.95 | 38.80 | 6.5M |
| 2025-09-17 | 38.14 | 39.05 | 37.55 | 38.64 | 5.6M |
| 2025-09-16 | 39.52 | 39.88 | 38.05 | 38.14 | 9.8M |
| 2025-09-15 | 39.45 | 39.79 | 39.03 | 39.33 | 3.1M |
| 2025-09-12 | 39.46 | 39.69 | 38.89 | 39.33 | 2.1M |
| 2025-09-11 | 40.09 | 40.62 | 39.45 | 39.74 | 3.2M |
| 2025-09-10 | 40.00 | 40.27 | 39.46 | 40.00 | 3.4M |
| 2025-09-09 | 40.52 | 40.57 | 39.41 | 39.64 | 3.9M |
| 2025-09-08 | 41.29 | 41.70 | 39.90 | 40.45 | 3.6M |
| 2025-09-05 | 41.50 | 42.66 | 41.32 | 41.38 | 5.8M |
| 2025-09-04 | 40.90 | 41.41 | 40.88 | 41.29 | 2.3M |
| 2025-09-03 | 41.25 | 41.49 | 40.67 | 40.85 | 3.9M |
| 2025-09-02 | 41.12 | 41.78 | 40.42 | 41.36 | 4.7M |
| 2025-09-01 | 42.10 | 42.20 | 41.27 | 41.55 | 2.2M |
| 2025-08-29 | 40.90 | 42.15 | 40.87 | 41.71 | 6.3M |
| 2025-08-28 | 40.09 | 41.32 | 40.09 | 40.90 | 6.9M |
| 2025-08-27 | 39.00 | 40.07 | 38.75 | 39.80 | 4.5M |
| 2025-08-26 | 39.43 | 39.43 | 38.60 | 38.94 | 3.2M |
| 2025-08-25 | 38.49 | 39.31 | 38.47 | 39.10 | 4.7M |
| 2025-08-22 | 37.08 | 38.50 | 36.85 | 38.31 | 5.5M |
| 2025-08-21 | 37.35 | 38.13 | 36.65 | 36.85 | 6.3M |
| 2025-08-20 | 37.86 | 38.00 | 37.24 | 37.54 | 3.4M |
| 2025-08-19 | 39.05 | 39.22 | 37.65 | 37.82 | 4.8M |
| 2025-08-18 | 38.36 | 39.49 | 38.19 | 39.37 | 4.1M |
| 2025-08-15 | 37.69 | 38.66 | 37.48 | 38.20 | 5.5M |
| 2025-08-14 | 36.70 | 38.42 | 36.50 | 37.77 | 13.5M |
| 2025-08-13 | 35.56 | 35.70 | 34.51 | 34.88 | 5.0M |
| 2025-08-12 | 35.78 | 36.38 | 35.25 | 35.60 | 4.1M |
| 2025-08-11 | 35.49 | 35.49 | 34.95 | 35.14 | 2.4M |
| 2025-08-08 | 35.97 | 36.18 | 35.30 | 35.63 | 2.8M |
| 2025-08-07 | 36.22 | 36.77 | 35.99 | 36.17 | 2.7M |
| 2025-08-06 | 35.77 | 36.55 | 35.20 | 35.87 | 3.8M |
| 2025-08-05 | 33.99 | 35.61 | 33.73 | 35.53 | 6.9M |
| 2025-08-04 | 33.27 | 34.00 | 32.99 | 33.95 | 5.2M |
| 2025-08-01 | 33.53 | 33.96 | 32.53 | 32.66 | 3.1M |
| 2025-07-31 | 33.10 | 33.74 | 32.46 | 33.07 | 3.9M |
| 2025-07-30 | 32.20 | 34.07 | 31.63 | 33.49 | 4.3M |
| 2025-07-29 | 32.16 | 33.02 | 31.66 | 32.46 | 3.1M |
| 2025-07-28 | 32.88 | 32.97 | 31.59 | 31.99 | 3.7M |
| 2025-07-25 | 32.03 | 32.81 | 31.78 | 32.58 | 2.5M |
| 2025-07-24 | 31.97 | 32.09 | 31.39 | 31.96 | 2.5M |
| 2025-07-23 | 31.13 | 32.26 | 30.51 | 31.82 | 2.9M |
| 2025-07-22 | 31.51 | 32.15 | 31.01 | 31.12 | 3.1M |
| 2025-07-21 | 32.35 | 32.35 | 31.30 | 31.49 | 3.2M |
| 2025-07-18 | 33.48 | 33.48 | 32.19 | 32.19 | 3.2M |
| 2025-07-17 | 33.26 | 33.67 | 32.87 | 33.67 | 3.0M |
| 2025-07-16 | 33.54 | 33.66 | 32.70 | 33.50 | 3.1M |
| 2025-07-15 | 33.42 | 33.80 | 32.95 | 33.58 | 2.9M |
| 2025-07-14 | 31.88 | 33.49 | 31.33 | 33.30 | 9.3M |
| 2025-07-11 | 32.88 | 32.88 | 31.77 | 32.32 | 5.0M |
| 2025-07-10 | 33.21 | 33.28 | 32.32 | 33.11 | 7.3M |
| 2025-07-09 | 34.04 | 34.31 | 33.40 | 33.63 | 4.8M |
| 2025-07-08 | 34.90 | 35.12 | 34.04 | 34.32 | 4.7M |
| 2025-07-07 | 35.23 | 35.86 | 34.22 | 34.86 | 5.0M |
| 2025-07-04 | 34.71 | 35.86 | 34.52 | 35.61 | 1.9M |
| 2025-07-03 | 34.47 | 35.54 | 34.32 | 34.95 | 7.2M |
| 2025-07-02 | 36.67 | 36.69 | 34.15 | 34.53 | 7.5M |
| 2025-07-01 | 36.86 | 37.07 | 35.91 | 36.40 | 3.8M |
| 2025-06-30 | 36.06 | 37.38 | 35.95 | 36.85 | 6.6M |
| 2025-06-27 | 36.15 | 36.69 | 35.92 | 36.27 | 4.0M |
| 2025-06-26 | 36.10 | 36.71 | 35.52 | 36.59 | 8.4M |
| 2025-06-25 | 37.50 | 37.70 | 35.44 | 35.77 | 8.3M |
| 2025-06-24 | 37.47 | 38.40 | 37.39 | 37.86 | 6.4M |
| 2025-06-23 | 37.10 | 37.46 | 35.94 | 36.75 | 5.0M |
| 2025-06-20 | 39.01 | 39.49 | 37.13 | 37.42 | 7.5M |
| 2025-06-18 | 39.20 | 39.74 | 38.91 | 39.49 | 3.8M |
| 2025-06-17 | 39.00 | 39.68 | 38.85 | 39.38 | 3.0M |
| 2025-06-16 | 38.75 | 39.95 | 38.32 | 39.16 | 5.9M |
| 2025-06-13 | 39.01 | 39.37 | 38.31 | 38.49 | 5.0M |
| 2025-06-12 | 39.53 | 39.71 | 38.84 | 39.52 | 5.6M |
| 2025-06-11 | 40.15 | 40.74 | 39.00 | 39.53 | 5.4M |
| 2025-06-10 | 40.75 | 40.96 | 39.90 | 40.63 | 4.1M |
| 2025-06-09 | 39.44 | 39.99 | 38.62 | 39.89 | 3.7M |
| 2025-06-06 | 40.00 | 40.66 | 38.65 | 39.91 | 9.7M |
| 2025-06-05 | 42.15 | 42.75 | 40.35 | 40.50 | 5.3M |
| 2025-06-04 | 43.50 | 43.80 | 43.05 | 43.05 | 3.9M |
| 2025-06-03 | 42.00 | 43.80 | 41.85 | 43.05 | 4.3M |
| 2025-06-02 | 43.20 | 43.65 | 41.85 | 42.15 | 2.7M |
| 2025-05-30 | 42.90 | 43.35 | 41.25 | 42.90 | 3.9M |
| 2025-05-29 | 43.35 | 43.65 | 42.60 | 42.75 | 3.3M |
| 2025-05-28 | 43.80 | 43.95 | 42.60 | 43.65 | 4.9M |
| 2025-05-27 | 43.50 | 44.85 | 43.20 | 43.80 | 9.9M |
| 2025-05-26 | 42.30 | 43.50 | 42.30 | 42.45 | 2.3M |
| 2025-05-23 | 41.70 | 43.05 | 40.50 | 42.60 | 5.1M |
| 2025-05-22 | 42.30 | 43.65 | 41.55 | 42.60 | 7.7M |
| 2025-05-21 | 43.65 | 43.65 | 40.65 | 42.60 | 7.0M |
| 2025-05-20 | 42.30 | 43.50 | 41.55 | 42.90 | 4.6M |
| 2025-05-19 | 42.45 | 43.80 | 41.40 | 42.30 | 7.1M |
| 2025-05-16 | 40.50 | 42.90 | 40.20 | 42.30 | 4.9M |
| 2025-05-15 | 40.35 | 42.00 | 40.20 | 40.50 | 5.6M |
| 2025-05-14 | 39.75 | 41.40 | 39.30 | 39.90 | 5.6M |
| 2025-05-13 | 41.25 | 41.40 | 38.85 | 39.90 | 13.3M |
| 2025-05-12 | 35.70 | 37.05 | 34.80 | 35.85 | 7.0M |
| 2025-05-09 | 37.05 | 37.80 | 34.95 | 35.25 | 7.8M |
| 2025-05-08 | 35.40 | 39.30 | 35.40 | 36.90 | 9.0M |
| 2025-05-07 | 34.50 | 34.65 | 33.45 | 33.75 | 2.9M |
| 2025-05-06 | 34.20 | 34.80 | 33.60 | 34.05 | 3.2M |
| 2025-05-05 | 34.95 | 35.10 | 33.90 | 33.90 | 3.9M |
| 2025-05-02 | 34.80 | 35.25 | 34.20 | 34.95 | 3.7M |
| 2025-04-30 | 35.40 | 35.40 | 34.20 | 34.80 | 5.8M |
| 2025-04-29 | 36.75 | 37.05 | 35.25 | 35.40 | 5.8M |
| 2025-04-28 | 36.45 | 37.80 | 36.45 | 36.60 | 5.5M |
| 2025-04-25 | 36.60 | 36.75 | 35.55 | 36.15 | 4.2M |
| 2025-04-24 | 2.24 | 2.49 | 2.23 | 2.44 | 177.5M |
| 2025-04-23 | 2.25 | 2.29 | 2.23 | 2.24 | 82.8M |
| 2025-04-22 | 2.16 | 2.24 | 2.12 | 2.21 | 63.0M |
| 2025-04-17 | 2.22 | 2.22 | 2.15 | 2.16 | 57.0M |
| 2025-04-16 | 2.20 | 2.25 | 2.14 | 2.21 | 66.4M |
| 2025-04-15 | 2.25 | 2.26 | 2.20 | 2.21 | 30.5M |
| 2025-04-14 | 2.27 | 2.30 | 2.23 | 2.25 | 37.1M |
| 2025-04-11 | 2.23 | 2.27 | 2.17 | 2.24 | 46.9M |
| 2025-04-10 | 2.16 | 2.25 | 2.14 | 2.22 | 60.3M |
| 2025-04-09 | 2.01 | 2.22 | 2.00 | 2.16 | 88.7M |
| 2025-04-08 | 2.07 | 2.11 | 1.99 | 2.03 | 79.9M |
| 2025-04-07 | 2.10 | 2.19 | 2.04 | 2.06 | 85.9M |
| 2025-04-04 | 2.20 | 2.21 | 2.11 | 2.13 | 67.5M |
| 2025-04-03 | 2.17 | 2.29 | 2.17 | 2.25 | 62.1M |
| 2025-04-02 | 2.21 | 2.29 | 2.16 | 2.18 | 48.2M |
| 2025-04-01 | 2.21 | 2.27 | 2.18 | 2.22 | 52.2M |
| 2025-03-31 | 2.26 | 2.29 | 2.16 | 2.21 | 76.6M |
| 2025-03-28 | 2.33 | 2.34 | 2.23 | 2.30 | 68.4M |
| 2025-03-27 | 2.26 | 2.38 | 2.23 | 2.35 | 84.3M |
| 2025-03-26 | 2.22 | 2.28 | 2.21 | 2.23 | 69.2M |
| 2025-03-25 | 2.16 | 2.28 | 2.15 | 2.23 | 88.0M |
| 2025-03-24 | 2.17 | 2.20 | 2.07 | 2.08 | 63.1M |
| 2025-03-21 | 2.25 | 2.27 | 2.15 | 2.17 | 104.4M |
| 2025-03-20 | 2.07 | 2.44 | 2.07 | 2.25 | 525.1M |
| 2025-03-19 | 2.36 | 2.38 | 2.21 | 2.26 | 201.6M |
| 2025-03-18 | 2.29 | 2.47 | 2.29 | 2.36 | 143.7M |
| 2025-03-17 | 2.18 | 2.31 | 2.15 | 2.29 | 87.4M |
| 2025-03-14 | 2.10 | 2.21 | 2.10 | 2.18 | 111.7M |
| 2025-03-13 | 2.08 | 2.11 | 2.05 | 2.08 | 63.3M |
| 2025-03-12 | 2.06 | 2.11 | 2.05 | 2.08 | 54.6M |
| 2025-03-11 | 2.06 | 2.09 | 2.03 | 2.06 | 59.4M |
| 2025-03-10 | 2.14 | 2.15 | 2.05 | 2.05 | 77.2M |
| 2025-03-07 | 2.08 | 2.22 | 2.06 | 2.17 | 97.2M |
| 2025-03-06 | 2.13 | 2.16 | 2.07 | 2.08 | 66.5M |
| 2025-03-05 | 2.07 | 2.14 | 1.98 | 2.13 | 77.8M |
| 2025-02-28 | 2.11 | 2.16 | 2.04 | 2.11 | 703.3M |
| 2025-02-27 | 2.12 | 2.20 | 2.09 | 2.12 | 96.9M |
| 2025-02-26 | 2.16 | 2.20 | 2.08 | 2.10 | 134.3M |
| 2025-02-25 | 2.23 | 2.28 | 2.13 | 2.13 | 105.9M |
| 2025-02-24 | 2.37 | 2.38 | 2.23 | 2.23 | 119.5M |
| 2025-02-21 | 2.45 | 2.49 | 2.34 | 2.36 | 88.5M |
| 2025-02-20 | 2.44 | 2.47 | 2.40 | 2.44 | 97.7M |
| 2025-02-19 | 2.44 | 2.51 | 2.40 | 2.43 | 73.1M |
| 2025-02-18 | 2.52 | 2.55 | 2.46 | 2.47 | 82.0M |
| 2025-02-17 | 2.54 | 2.61 | 2.51 | 2.54 | 96.7M |
| 2025-02-14 | 2.36 | 2.52 | 2.33 | 2.51 | 142.8M |
| 2025-02-13 | 2.32 | 2.35 | 2.28 | 2.32 | 90.6M |
| 2025-02-12 | 2.40 | 2.42 | 2.31 | 2.33 | 143.7M |
| 2025-02-11 | 2.35 | 2.52 | 2.35 | 2.51 | 123.6M |
| 2025-02-10 | 2.34 | 2.47 | 2.33 | 2.34 | 62.1M |
| 2025-02-07 | 2.27 | 2.33 | 2.22 | 2.33 | 127.5M |
| 2025-02-06 | 2.31 | 2.34 | 2.26 | 2.27 | 73.0M |
| 2025-02-05 | 2.40 | 2.40 | 2.29 | 2.32 | 96.7M |
| 2025-02-04 | 2.44 | 2.48 | 2.32 | 2.39 | 120.4M |
| 2025-02-03 | 2.41 | 2.47 | 2.34 | 2.44 | 79.9M |
| 2025-01-31 | 2.48 | 2.50 | 2.41 | 2.42 | 55.2M |
| 2025-01-30 | 2.30 | 2.46 | 2.27 | 2.45 | 100.9M |
| 2025-01-29 | 2.34 | 2.37 | 2.28 | 2.29 | 51.7M |
| 2025-01-28 | 2.39 | 2.47 | 2.31 | 2.32 | 135.9M |
| 2025-01-27 | 2.29 | 2.41 | 2.28 | 2.38 | 70.7M |
| 2025-01-24 | 2.29 | 2.38 | 2.28 | 2.29 | 46.0M |
| 2025-01-23 | 2.33 | 2.38 | 2.27 | 2.29 | 55.6M |
| 2025-01-22 | 2.28 | 2.36 | 2.27 | 2.31 | 55.2M |
| 2025-01-21 | 2.28 | 2.32 | 2.24 | 2.28 | 52.5M |
| 2025-01-20 | 2.22 | 2.33 | 2.19 | 2.27 | 45.9M |
| 2025-01-17 | 2.38 | 2.38 | 2.24 | 2.24 | 58.2M |
| 2025-01-16 | 2.40 | 2.41 | 2.33 | 2.37 | 79.9M |
| 2025-01-15 | 2.24 | 2.44 | 2.23 | 2.43 | 114.2M |
| 2025-01-14 | 2.17 | 2.20 | 2.14 | 2.20 | 45.4M |
| 2025-01-13 | 2.21 | 2.23 | 2.15 | 2.16 | 52.0M |
| 2025-01-10 | 2.25 | 2.26 | 2.18 | 2.20 | 48.5M |
| 2025-01-09 | 2.34 | 2.37 | 2.26 | 2.26 | 42.9M |
| 2025-01-08 | 2.36 | 2.41 | 2.26 | 2.35 | 92.0M |
| 2025-01-07 | 2.20 | 2.38 | 2.17 | 2.38 | 114.4M |
| 2025-01-06 | 2.14 | 2.20 | 2.13 | 2.18 | 49.0M |
| 2025-01-03 | 2.15 | 2.22 | 2.10 | 2.10 | 53.2M |
| 2025-01-02 | 2.21 | 2.24 | 2.14 | 2.17 | 53.2M |