28.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.50 | 18.50 | 17.00 | 17.50 | 0.6M |
| 2024-12-30 | 18.25 | 19.50 | 18.02 | 18.50 | 1.4M |
| 2024-12-27 | 17.25 | 18.50 | 16.70 | 18.00 | 1.0M |
| 2024-12-24 | 17.00 | 17.50 | 16.50 | 17.25 | 0.2M |
| 2024-12-23 | 17.00 | 17.40 | 16.55 | 17.00 | 0.3M |
| 2024-12-20 | 17.35 | 17.50 | 16.17 | 17.00 | 1.0M |
| 2024-12-19 | 18.00 | 18.48 | 17.00 | 17.35 | 0.7M |
| 2024-12-18 | 18.00 | 18.50 | 17.02 | 18.00 | 1.1M |
| 2024-12-17 | 19.25 | 19.50 | 17.15 | 18.00 | 1.5M |
| 2024-12-16 | 20.00 | 21.00 | 18.22 | 19.25 | 1.3M |
| 2024-12-13 | 18.50 | 21.00 | 17.50 | 20.00 | 2.9M |
| 2024-12-12 | 19.00 | 23.56 | 17.63 | 18.50 | 9.5M |
| 2024-12-11 | 16.00 | 17.00 | 15.50 | 16.50 | 1.3M |
| 2024-12-10 | 16.50 | 17.50 | 15.33 | 16.00 | 2.3M |
| 2024-12-09 | 13.65 | 17.00 | 13.50 | 16.50 | 5.8M |
| 2024-12-06 | 14.50 | 15.00 | 13.55 | 13.65 | 1.0M |
| 2024-12-05 | 15.00 | 15.50 | 14.00 | 14.50 | 1.0M |
| 2024-12-04 | 15.00 | 15.25 | 14.20 | 15.00 | 1.3M |
| 2024-12-03 | 14.25 | 15.50 | 13.66 | 15.00 | 2.8M |
| 2024-12-02 | 14.75 | 15.00 | 14.00 | 14.50 | 1.2M |
| 2024-11-29 | 15.50 | 16.50 | 14.67 | 14.75 | 1.7M |
| 2024-11-28 | 14.00 | 16.50 | 13.66 | 15.50 | 4.1M |
| 2024-11-27 | 16.00 | 17.50 | 13.50 | 14.00 | 14.3M |
| 2024-11-26 | 20.90 | 22.90 | 20.76 | 21.90 | 1.7M |
| 2024-11-25 | 20.80 | 21.35 | 20.60 | 20.90 | 1.7M |
| 2024-11-22 | 21.00 | 21.60 | 20.20 | 20.80 | 2.1M |
| 2024-11-21 | 22.20 | 22.20 | 20.72 | 21.00 | 2.2M |
| 2024-11-20 | 22.40 | 23.70 | 21.17 | 22.20 | 4.5M |
| 2024-11-19 | 24.50 | 24.99 | 19.50 | 22.30 | 13.2M |
| 2024-11-18 | 23.50 | 23.60 | 22.00 | 22.20 | 1.7M |
| 2024-11-15 | 23.20 | 24.00 | 22.77 | 23.50 | 1.2M |
| 2024-11-14 | 23.80 | 25.00 | 22.58 | 23.20 | 2.0M |
| 2024-11-13 | 27.00 | 28.00 | 23.60 | 23.80 | 5.0M |
| 2024-11-12 | 25.10 | 26.00 | 23.47 | 24.50 | 2.3M |
| 2024-11-11 | 25.50 | 26.40 | 24.33 | 25.10 | 2.6M |
| 2024-11-08 | 23.40 | 27.00 | 23.00 | 25.60 | 2.8M |
| 2024-11-07 | 24.60 | 24.80 | 23.20 | 23.40 | 1.4M |
| 2024-11-06 | 23.80 | 25.00 | 23.41 | 24.60 | 1.0M |
| 2024-11-05 | 24.00 | 25.00 | 23.32 | 23.80 | 1.5M |
| 2024-11-04 | 23.00 | 25.00 | 22.33 | 24.00 | 2.3M |
| 2024-11-01 | 23.70 | 23.90 | 22.35 | 23.00 | 1.8M |
| 2024-10-31 | 24.00 | 24.99 | 23.00 | 23.70 | 0.8M |
| 2024-10-30 | 23.70 | 24.40 | 22.85 | 24.00 | 1.2M |
| 2024-10-29 | 26.10 | 26.00 | 22.60 | 23.60 | 3.1M |
| 2024-10-28 | 26.50 | 27.60 | 24.00 | 25.80 | 2.5M |
| 2024-10-25 | 24.90 | 28.00 | 24.60 | 25.60 | 3.5M |
| 2024-10-24 | 24.20 | 26.80 | 23.17 | 24.90 | 6.2M |
| 2024-10-23 | 21.50 | 23.00 | 21.71 | 23.20 | 1.1M |
| 2024-10-22 | 23.50 | 24.00 | 21.20 | 21.40 | 3.9M |
| 2024-10-21 | 22.00 | 25.00 | 21.80 | 23.80 | 5.9M |
| 2024-10-18 | 19.50 | 21.70 | 19.00 | 20.50 | 2.7M |
| 2024-10-17 | 20.25 | 20.00 | 18.41 | 19.50 | 1.3M |
| 2024-10-16 | 18.60 | 20.28 | 17.99 | 20.25 | 2.2M |
| 2024-10-15 | 19.00 | 19.38 | 18.18 | 18.60 | 1.1M |
| 2024-10-14 | 19.00 | 19.40 | 18.00 | 19.00 | 1.6M |
| 2024-10-11 | 19.50 | 19.87 | 18.77 | 19.00 | 2.0M |
| 2024-10-10 | 20.50 | 21.00 | 19.00 | 19.50 | 1.0M |
| 2024-10-09 | 19.00 | 21.00 | 18.67 | 21.00 | 1.2M |
| 2024-10-08 | 19.15 | 20.00 | 18.50 | 19.20 | 1.1M |
| 2024-10-07 | 20.50 | 21.00 | 18.80 | 19.15 | 1.1M |
| 2024-10-04 | 19.50 | 20.61 | 19.05 | 20.25 | 0.5M |
| 2024-10-03 | 19.70 | 21.00 | 19.16 | 19.50 | 0.6M |
| 2024-10-02 | 20.30 | 20.00 | 19.00 | 19.90 | 1.1M |
| 2024-10-01 | 20.00 | 21.00 | 19.00 | 20.30 | 1.3M |
| 2024-09-30 | 21.00 | 22.00 | 19.14 | 19.50 | 2.0M |
| 2024-09-27 | 20.50 | 21.50 | 20.13 | 21.00 | 1.1M |
| 2024-09-26 | 21.30 | 21.35 | 20.00 | 20.50 | 0.7M |
| 2024-09-25 | 21.30 | 21.60 | 20.00 | 21.30 | 1.9M |
| 2024-09-24 | 22.30 | 22.45 | 20.46 | 21.40 | 1.9M |
| 2024-09-23 | 22.50 | 24.00 | 21.00 | 22.30 | 4.8M |
| 2024-09-20 | 22.00 | 23.00 | 20.00 | 22.50 | 1.5M |
| 2024-09-19 | 24.00 | 24.48 | 21.00 | 22.40 | 3.6M |
| 2024-09-18 | 21.80 | 24.00 | 21.18 | 22.40 | 3.6M |
| 2024-09-17 | 19.75 | 22.38 | 19.50 | 21.50 | 4.9M |
| 2024-09-16 | 19.00 | 21.00 | 19.24 | 19.75 | 0.0M |
| 2024-09-13 | 18.50 | 19.50 | 18.13 | 19.00 | 1.0M |
| 2024-09-12 | 19.00 | 19.50 | 18.53 | 18.50 | 0.8M |
| 2024-09-11 | 20.25 | 20.40 | 18.63 | 19.00 | 0.9M |
| 2024-09-10 | 19.50 | 20.33 | 18.63 | 20.25 | 2.2M |
| 2024-09-09 | 19.75 | 21.00 | 18.51 | 19.50 | 2.0M |
| 2024-09-06 | 17.00 | 19.90 | 16.50 | 19.75 | 5.7M |
| 2024-09-05 | 16.75 | 17.50 | 15.78 | 17.00 | 4.3M |
| 2024-09-04 | 17.25 | 18.00 | 16.00 | 16.75 | 4.5M |
| 2024-09-03 | 17.00 | 18.00 | 15.50 | 17.25 | 16.3M |
| 2024-09-02 | 20.50 | 22.39 | 20.00 | 21.00 | 5.7M |
| 2024-08-30 | 19.10 | 22.00 | 18.88 | 20.40 | 6.4M |
| 2024-08-29 | 19.70 | 20.00 | 18.22 | 19.25 | 4.9M |
| 2024-08-28 | 23.50 | 24.00 | 19.01 | 19.70 | 11.9M |
| 2024-08-27 | 22.50 | 24.00 | 20.00 | 21.20 | 4.7M |
| 2024-08-23 | 23.50 | 24.70 | 22.07 | 22.50 | 2.9M |
| 2024-08-22 | 23.00 | 24.00 | 22.13 | 23.50 | 2.1M |
| 2024-08-21 | 22.50 | 24.70 | 22.00 | 23.00 | 3.5M |
| 2024-08-20 | 21.20 | 25.00 | 20.27 | 22.60 | 7.9M |
| 2024-08-19 | 23.00 | 26.70 | 20.00 | 21.20 | 10.5M |
| 2024-08-16 | 19.35 | 21.00 | 19.00 | 19.75 | 2.2M |
| 2024-08-15 | 19.25 | 20.00 | 19.00 | 19.35 | 1.8M |
| 2024-08-14 | 19.00 | 20.16 | 18.00 | 19.25 | 2.6M |
| 2024-08-13 | 19.00 | 20.00 | 17.10 | 19.00 | 4.4M |
| 2024-08-12 | 21.10 | 21.14 | 18.00 | 19.00 | 2.8M |
| 2024-08-09 | 21.20 | 22.00 | 20.13 | 20.40 | 2.2M |
| 2024-08-08 | 19.25 | 22.00 | 18.10 | 20.80 | 2.4M |
| 2024-08-07 | 19.70 | 21.00 | 19.00 | 19.25 | 2.9M |
| 2024-08-06 | 18.60 | 21.00 | 18.30 | 19.95 | 3.5M |
| 2024-08-05 | 18.50 | 20.00 | 17.00 | 18.00 | 4.7M |
| 2024-08-02 | 20.80 | 22.40 | 18.35 | 19.25 | 4.8M |
| 2024-08-01 | 21.50 | 22.00 | 20.16 | 21.00 | 1.8M |
| 2024-07-31 | 23.00 | 24.00 | 21.00 | 21.50 | 1.8M |
| 2024-07-30 | 21.50 | 24.00 | 21.05 | 22.50 | 1.8M |
| 2024-07-29 | 22.50 | 23.00 | 21.00 | 21.50 | 2.0M |
| 2024-07-26 | 23.00 | 23.29 | 22.00 | 22.50 | 2.1M |
| 2024-07-25 | 23.00 | 24.00 | 22.00 | 23.00 | 2.0M |
| 2024-07-24 | 24.00 | 25.00 | 22.00 | 22.50 | 3.2M |
| 2024-07-23 | 24.00 | 25.00 | 23.00 | 24.00 | 1.5M |
| 2024-07-22 | 26.00 | 27.85 | 23.10 | 24.00 | 4.0M |
| 2024-07-19 | 24.00 | 26.59 | 24.00 | 25.50 | 1.7M |
| 2024-07-18 | 25.00 | 26.00 | 24.00 | 24.50 | 0.2M |
| 2024-07-17 | 26.00 | 26.37 | 24.00 | 25.00 | 1.0M |
| 2024-07-16 | 25.50 | 27.00 | 24.00 | 26.00 | 1.3M |
| 2024-07-15 | 27.00 | 29.00 | 25.00 | 25.50 | 2.3M |
| 2024-07-12 | 26.00 | 28.00 | 25.00 | 28.00 | 2.7M |
| 2024-07-11 | 25.00 | 26.45 | 24.00 | 26.00 | 2.1M |
| 2024-07-10 | 24.50 | 26.00 | 23.00 | 25.60 | 3.0M |
| 2024-07-09 | 22.50 | 26.00 | 22.20 | 24.50 | 3.1M |
| 2024-07-08 | 21.50 | 24.40 | 20.86 | 23.00 | 4.0M |
| 2024-07-05 | 22.00 | 22.60 | 21.00 | 21.50 | 1.2M |
| 2024-07-04 | 20.50 | 22.40 | 20.10 | 22.00 | 1.4M |
| 2024-07-03 | 20.50 | 21.00 | 20.30 | 20.50 | 1.0M |
| 2024-07-02 | 22.00 | 22.40 | 20.00 | 20.50 | 1.1M |
| 2024-07-01 | 22.00 | 23.67 | 20.00 | 22.00 | 2.3M |
| 2024-06-28 | 22.00 | 24.00 | 20.05 | 22.00 | 4.6M |
| 2024-06-27 | 19.25 | 22.40 | 18.74 | 22.00 | 2.5M |
| 2024-06-26 | 20.50 | 21.00 | 18.50 | 19.25 | 2.6M |
| 2024-06-25 | 21.50 | 22.00 | 20.00 | 20.50 | 1.3M |
| 2024-06-24 | 21.00 | 22.00 | 19.00 | 21.50 | 1.9M |
| 2024-06-21 | 23.00 | 23.00 | 20.33 | 21.60 | 1.7M |
| 2024-06-20 | 24.00 | 25.95 | 22.20 | 23.00 | 3.3M |
| 2024-06-19 | 23.00 | 23.86 | 22.00 | 23.30 | 0.4M |
| 2024-06-18 | 24.50 | 25.00 | 21.57 | 23.00 | 2.0M |
| 2024-06-17 | 25.50 | 26.00 | 23.00 | 24.50 | 1.5M |
| 2024-06-14 | 24.50 | 27.70 | 24.00 | 25.50 | 3.5M |
| 2024-06-13 | 22.50 | 26.00 | 22.00 | 24.50 | 2.6M |
| 2024-06-12 | 23.50 | 24.00 | 20.50 | 22.80 | 2.2M |
| 2024-06-11 | 26.00 | 27.00 | 22.00 | 23.00 | 4.1M |
| 2024-06-10 | 23.00 | 26.00 | 22.72 | 25.00 | 3.3M |
| 2024-06-07 | 21.70 | 24.00 | 21.37 | 23.00 | 2.0M |
| 2024-06-06 | 23.00 | 25.00 | 21.27 | 21.70 | 3.0M |
| 2024-06-05 | 22.10 | 24.00 | 21.60 | 23.00 | 2.4M |
| 2024-06-04 | 22.50 | 24.00 | 21.00 | 22.60 | 3.6M |
| 2024-06-03 | 19.25 | 22.97 | 19.00 | 22.70 | 4.1M |
| 2024-05-31 | 19.00 | 19.50 | 18.70 | 19.25 | 0.5M |
| 2024-05-30 | 19.50 | 20.00 | 18.60 | 19.00 | 0.5M |
| 2024-05-29 | 19.50 | 20.00 | 18.67 | 19.50 | 2.0M |
| 2024-05-28 | 17.75 | 21.00 | 17.94 | 19.50 | 3.2M |
| 2024-05-24 | 17.50 | 18.50 | 17.26 | 17.75 | 0.9M |
| 2024-05-23 | 17.75 | 18.00 | 17.20 | 17.50 | 0.4M |
| 2024-05-22 | 18.50 | 18.90 | 17.08 | 17.75 | 1.9M |
| 2024-05-21 | 18.50 | 19.00 | 17.50 | 18.50 | 1.2M |
| 2024-05-20 | 19.25 | 19.61 | 18.00 | 18.50 | 1.8M |
| 2024-05-17 | 19.50 | 20.00 | 18.50 | 19.25 | 1.8M |
| 2024-05-16 | 18.75 | 20.67 | 19.00 | 19.50 | 2.2M |
| 2024-05-15 | 18.25 | 19.00 | 17.70 | 18.75 | 3.0M |
| 2024-05-14 | 19.00 | 19.15 | 18.10 | 18.50 | 1.7M |
| 2024-05-13 | 19.00 | 19.36 | 18.10 | 19.00 | 1.4M |
| 2024-05-10 | 19.50 | 19.70 | 18.50 | 18.75 | 1.8M |
| 2024-05-09 | 17.75 | 20.45 | 17.03 | 19.50 | 5.4M |
| 2024-05-08 | 20.50 | 22.50 | 16.13 | 17.75 | 11.6M |
| 2024-05-07 | 15.25 | 21.00 | 15.25 | 20.80 | 13.4M |
| 2024-05-03 | 13.00 | 16.70 | 13.25 | 15.50 | 12.0M |
| 2024-05-02 | 10.75 | 14.00 | 10.92 | 13.00 | 12.9M |
| 2024-05-01 | 10.35 | 11.00 | 10.30 | 10.75 | 3.1M |
| 2024-04-30 | 10.30 | 10.50 | 10.10 | 10.35 | 4.1M |
| 2024-04-29 | 10.35 | 10.50 | 10.21 | 10.30 | 1.4M |
| 2024-04-26 | 10.40 | 10.50 | 10.24 | 10.35 | 1.4M |
| 2024-04-25 | 10.60 | 10.60 | 10.02 | 10.40 | 3.6M |
| 2024-04-24 | 10.90 | 10.96 | 10.51 | 10.60 | 1.2M |
| 2024-04-23 | 11.05 | 11.27 | 10.70 | 10.90 | 2.2M |
| 2024-04-22 | 10.60 | 11.20 | 10.30 | 10.85 | 2.3M |
| 2024-04-19 | 10.20 | 10.90 | 10.20 | 10.60 | 3.7M |
| 2024-04-18 | 10.45 | 10.50 | 10.00 | 10.20 | 2.2M |
| 2024-04-17 | 10.80 | 11.00 | 10.37 | 10.40 | 1.9M |
| 2024-04-16 | 10.80 | 11.00 | 10.53 | 10.80 | 4.2M |
| 2024-04-15 | 11.00 | 11.20 | 10.60 | 10.80 | 1.8M |
| 2024-04-12 | 10.75 | 11.30 | 10.50 | 11.00 | 6.5M |
| 2024-04-11 | 10.75 | 11.00 | 10.50 | 10.63 | 2.4M |
| 2024-04-10 | 10.38 | 12.00 | 10.47 | 10.60 | 6.6M |
| 2024-04-09 | 12.25 | 12.50 | 10.00 | 10.38 | 23.5M |