41.43
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 | 38.50 | 39.19 | 34.36 | 34.86 | 8.3M |
| 2024-12-30 | 40.02 | 42.26 | 38.49 | 39.01 | 7.7M |
| 2024-12-27 | 42.75 | 43.60 | 40.56 | 40.79 | 10.4M |
| 2024-12-26 | 39.91 | 44.96 | 39.66 | 43.76 | 14.5M |
| 2024-12-25 | 39.00 | 46.00 | 37.92 | 41.65 | 14.1M |
| 2024-12-24 | 37.41 | 40.11 | 35.82 | 38.99 | 9.2M |
| 2024-12-23 | 37.51 | 39.88 | 36.50 | 36.89 | 6.7M |
| 2024-12-20 | 35.43 | 38.65 | 35.40 | 37.72 | 6.4M |
| 2024-12-19 | 34.81 | 37.20 | 34.55 | 36.25 | 3.8M |
| 2024-12-18 | 36.81 | 37.40 | 34.77 | 35.40 | 5.6M |
| 2024-12-17 | 38.45 | 40.14 | 37.11 | 38.10 | 6.9M |
| 2024-12-16 | 37.80 | 40.24 | 37.52 | 38.94 | 9.9M |
| 2024-12-13 | 36.13 | 38.11 | 35.50 | 37.18 | 6.1M |
| 2024-12-12 | 37.43 | 37.57 | 35.77 | 36.40 | 4.5M |
| 2024-12-11 | 35.35 | 38.48 | 35.10 | 37.41 | 6.7M |
| 2024-12-10 | 36.04 | 38.68 | 35.60 | 35.80 | 4.3M |
| 2024-12-09 | 35.68 | 36.06 | 34.85 | 34.99 | 2.3M |
| 2024-12-06 | 35.40 | 36.50 | 34.79 | 36.05 | 3.5M |
| 2024-12-05 | 34.33 | 35.60 | 34.33 | 35.30 | 2.7M |
| 2024-12-04 | 36.72 | 37.51 | 34.81 | 34.89 | 4.8M |
| 2024-12-03 | 36.33 | 39.45 | 36.10 | 37.51 | 4.8M |
| 2024-12-02 | 35.82 | 39.45 | 35.52 | 37.03 | 5.6M |
| 2024-11-29 | 35.65 | 36.59 | 34.91 | 35.82 | 3.8M |
| 2024-11-28 | 34.89 | 37.03 | 34.89 | 36.01 | 4.9M |
| 2024-11-27 | 34.17 | 35.18 | 32.56 | 34.89 | 3.0M |
| 2024-11-26 | 35.48 | 35.48 | 34.02 | 34.23 | 2.7M |
| 2024-11-25 | 37.03 | 37.50 | 34.62 | 35.61 | 4.4M |
| 2024-11-22 | 39.09 | 40.40 | 36.81 | 37.20 | 6.9M |
| 2024-11-21 | 37.51 | 43.22 | 37.34 | 40.68 | 9.7M |
| 2024-11-20 | 36.20 | 37.90 | 35.80 | 37.23 | 3.9M |
| 2024-11-19 | 35.00 | 36.20 | 34.06 | 36.15 | 3.0M |
| 2024-11-18 | 36.80 | 37.00 | 33.70 | 34.50 | 3.5M |
| 2024-11-15 | 38.26 | 38.88 | 36.23 | 36.44 | 3.5M |
| 2024-11-14 | 39.80 | 40.31 | 38.30 | 38.60 | 3.3M |
| 2024-11-13 | 41.08 | 41.08 | 38.51 | 40.20 | 5.0M |
| 2024-11-12 | 44.00 | 44.60 | 40.84 | 41.48 | 8.6M |
| 2024-11-11 | 42.01 | 44.00 | 41.36 | 43.97 | 9.8M |
| 2024-11-08 | 40.67 | 42.99 | 40.01 | 42.45 | 10.2M |
| 2024-11-07 | 41.30 | 43.00 | 40.19 | 40.87 | 10.9M |
| 2024-11-06 | 39.59 | 41.46 | 38.14 | 41.25 | 12.7M |
| 2024-11-05 | 36.41 | 41.78 | 36.39 | 39.80 | 12.6M |
| 2024-11-04 | 34.70 | 36.00 | 34.70 | 35.86 | 4.8M |
| 2024-11-01 | 39.51 | 39.90 | 35.18 | 35.40 | 8.8M |
| 2024-10-31 | 39.60 | 40.78 | 39.02 | 39.90 | 8.7M |
| 2024-10-30 | 39.61 | 40.42 | 37.90 | 39.36 | 9.4M |
| 2024-10-29 | 41.77 | 44.66 | 40.58 | 41.24 | 12.7M |
| 2024-10-28 | 40.34 | 43.33 | 39.62 | 43.01 | 12.1M |
| 2024-10-25 | 39.13 | 43.59 | 38.68 | 41.45 | 13.5M |
| 2024-10-24 | 41.99 | 42.00 | 39.01 | 39.88 | 13.7M |
| 2024-10-23 | 42.83 | 45.50 | 41.99 | 45.00 | 17.7M |
| 2024-10-22 | 45.76 | 48.66 | 42.00 | 42.00 | 20.0M |
| 2024-10-21 | 47.00 | 48.55 | 44.52 | 48.55 | 19.6M |
| 2024-10-18 | 38.77 | 40.46 | 38.77 | 40.46 | 4.9M |
| 2024-10-17 | 28.68 | 33.72 | 28.41 | 33.72 | 18.8M |
| 2024-10-16 | 28.12 | 29.50 | 27.44 | 28.10 | 15.9M |
| 2024-10-15 | 26.11 | 32.10 | 26.11 | 31.14 | 22.1M |
| 2024-10-14 | 24.54 | 26.85 | 24.11 | 26.75 | 8.0M |
| 2024-10-11 | 24.52 | 25.80 | 23.70 | 24.45 | 4.8M |
| 2024-10-10 | 24.59 | 25.70 | 24.13 | 24.42 | 5.5M |
| 2024-10-09 | 28.05 | 28.09 | 24.51 | 24.66 | 9.5M |
| 2024-10-08 | 30.00 | 30.54 | 25.84 | 30.54 | 13.9M |
| 2024-09-30 | 23.08 | 26.23 | 22.63 | 25.45 | 10.3M |
| 2024-09-27 | 20.95 | 22.50 | 20.76 | 22.01 | 7.8M |
| 2024-09-26 | 20.28 | 20.87 | 20.20 | 20.71 | 4.9M |
| 2024-09-25 | 20.17 | 20.94 | 20.01 | 20.68 | 6.3M |
| 2024-09-24 | 19.98 | 20.27 | 19.08 | 20.25 | 5.7M |
| 2024-09-23 | 19.49 | 20.56 | 19.27 | 20.09 | 4.5M |
| 2024-09-20 | 19.36 | 19.96 | 19.05 | 19.78 | 3.9M |
| 2024-09-19 | 19.49 | 19.59 | 18.85 | 19.29 | 3.3M |
| 2024-09-18 | 19.09 | 19.63 | 18.92 | 19.30 | 3.7M |
| 2024-09-13 | 21.11 | 21.28 | 19.44 | 19.44 | 6.2M |
| 2024-09-12 | 21.68 | 22.55 | 21.00 | 21.42 | 6.2M |
| 2024-09-11 | 21.79 | 22.66 | 20.90 | 20.90 | 8.0M |
| 2024-09-10 | 20.50 | 21.06 | 20.50 | 21.03 | 3.8M |
| 2024-09-09 | 20.43 | 20.96 | 19.90 | 20.75 | 4.0M |
| 2024-09-06 | 21.30 | 21.31 | 20.30 | 20.47 | 6.1M |
| 2024-09-05 | 22.07 | 22.40 | 21.15 | 21.51 | 6.6M |
| 2024-09-04 | 21.07 | 22.14 | 20.57 | 21.89 | 8.9M |
| 2024-09-03 | 20.89 | 21.99 | 20.81 | 21.62 | 8.2M |
| 2024-09-02 | 20.45 | 22.57 | 20.45 | 21.56 | 11.7M |
| 2024-08-30 | 19.57 | 21.10 | 19.46 | 20.49 | 8.3M |
| 2024-08-29 | 19.30 | 19.85 | 19.02 | 19.77 | 4.8M |
| 2024-08-28 | 19.55 | 20.00 | 19.09 | 19.59 | 6.0M |
| 2024-08-27 | 20.67 | 20.94 | 19.91 | 20.20 | 7.1M |
| 2024-08-26 | 21.26 | 21.41 | 20.62 | 20.92 | 6.9M |
| 2024-08-23 | 20.63 | 22.00 | 20.30 | 21.41 | 10.1M |
| 2024-08-22 | 20.91 | 21.66 | 20.11 | 21.29 | 11.1M |
| 2024-08-21 | 21.39 | 21.81 | 20.62 | 20.68 | 9.7M |
| 2024-08-20 | 21.00 | 22.39 | 20.82 | 21.45 | 11.9M |
| 2024-08-19 | 27.39 | 27.40 | 22.69 | 22.69 | 16.7M |
| 2024-08-16 | 23.76 | 28.36 | 23.76 | 28.36 | 18.0M |
| 2024-08-15 | 19.46 | 23.63 | 18.90 | 23.63 | 16.2M |
| 2024-08-14 | 20.49 | 21.07 | 19.31 | 19.69 | 9.5M |
| 2024-08-13 | 18.01 | 20.45 | 18.01 | 18.74 | 8.1M |
| 2024-08-12 | 18.65 | 19.06 | 17.66 | 17.80 | 6.6M |
| 2024-08-09 | 18.22 | 21.08 | 18.09 | 18.67 | 9.7M |
| 2024-08-08 | 17.50 | 17.88 | 17.20 | 17.65 | 3.4M |
| 2024-08-07 | 17.02 | 17.82 | 17.02 | 17.63 | 4.2M |
| 2024-08-06 | 17.20 | 17.60 | 16.78 | 17.07 | 3.2M |
| 2024-08-05 | 17.76 | 17.92 | 16.90 | 16.92 | 5.2M |
| 2024-08-02 | 18.95 | 19.50 | 18.40 | 18.47 | 4.3M |
| 2024-08-01 | 19.68 | 20.53 | 19.29 | 19.33 | 4.8M |
| 2024-07-31 | 19.20 | 19.90 | 19.00 | 19.61 | 6.0M |
| 2024-07-30 | 18.96 | 20.00 | 18.61 | 19.53 | 6.0M |
| 2024-07-29 | 18.71 | 19.26 | 18.41 | 19.13 | 4.8M |
| 2024-07-26 | 18.69 | 19.37 | 18.69 | 18.77 | 5.0M |
| 2024-07-25 | 19.00 | 19.20 | 18.30 | 18.69 | 5.6M |
| 2024-07-24 | 19.60 | 20.80 | 19.16 | 19.88 | 6.4M |
| 2024-07-23 | 21.00 | 21.58 | 19.50 | 19.72 | 6.3M |
| 2024-07-22 | 20.34 | 20.83 | 19.76 | 20.58 | 6.0M |
| 2024-07-19 | 19.99 | 20.50 | 19.77 | 20.15 | 6.2M |
| 2024-07-18 | 19.76 | 20.25 | 19.13 | 20.01 | 6.9M |
| 2024-07-17 | 21.60 | 22.00 | 20.56 | 20.70 | 10.0M |
| 2024-07-16 | 22.33 | 25.00 | 22.11 | 22.77 | 11.6M |
| 2024-07-15 | 22.82 | 23.01 | 21.80 | 22.02 | 8.2M |
| 2024-07-12 | 22.66 | 24.12 | 22.00 | 23.86 | 13.7M |
| 2024-07-11 | 22.69 | 25.89 | 22.41 | 24.33 | 16.5M |
| 2024-07-10 | 23.05 | 23.88 | 21.71 | 21.93 | 15.6M |
| 2024-07-09 | 19.10 | 23.28 | 18.55 | 23.28 | 14.3M |
| 2024-07-08 | 19.78 | 20.57 | 19.32 | 19.40 | 7.1M |
| 2024-07-05 | 20.89 | 21.80 | 19.42 | 20.22 | 10.4M |
| 2024-07-04 | 21.55 | 22.24 | 20.65 | 21.26 | 10.2M |
| 2024-07-03 | 23.12 | 23.60 | 21.53 | 22.30 | 13.6M |
| 2024-07-02 | 26.38 | 26.57 | 23.51 | 24.97 | 19.0M |
| 2024-07-01 | 22.63 | 26.62 | 22.53 | 26.62 | 19.3M |
| 2024-06-28 | 18.14 | 22.18 | 17.85 | 22.18 | 11.1M |
| 2024-06-27 | 18.48 | 19.35 | 18.00 | 18.48 | 9.6M |
| 2024-06-26 | 18.27 | 20.00 | 17.00 | 19.58 | 12.7M |
| 2024-06-25 | 20.88 | 21.91 | 18.80 | 19.75 | 17.4M |
| 2024-06-24 | 16.54 | 19.58 | 16.36 | 19.58 | 5.6M |
| 2024-06-21 | 16.53 | 16.70 | 15.65 | 16.32 | 4.5M |
| 2024-06-20 | 17.73 | 17.96 | 16.50 | 16.53 | 7.7M |
| 2024-06-19 | 18.72 | 19.49 | 17.50 | 17.70 | 10.1M |
| 2024-06-18 | 16.19 | 19.42 | 16.19 | 17.98 | 10.4M |
| 2024-06-17 | 15.76 | 16.38 | 15.76 | 16.18 | 2.3M |
| 2024-06-14 | 15.89 | 16.30 | 15.21 | 15.98 | 2.2M |
| 2024-06-13 | 15.52 | 16.38 | 15.51 | 15.89 | 2.2M |
| 2024-06-12 | 15.18 | 15.80 | 14.94 | 15.61 | 2.3M |
| 2024-06-11 | 14.58 | 15.04 | 14.00 | 14.96 | 2.3M |
| 2024-06-07 | 14.60 | 15.18 | 14.36 | 14.63 | 2.7M |
| 2024-06-06 | 15.10 | 16.06 | 14.13 | 14.44 | 4.3M |
| 2024-06-05 | 14.99 | 15.80 | 14.88 | 15.19 | 3.2M |
| 2024-06-04 | 16.17 | 16.30 | 14.85 | 15.25 | 5.1M |
| 2024-06-03 | 16.30 | 17.16 | 16.07 | 16.39 | 5.9M |
| 2024-05-31 | 15.68 | 17.49 | 15.68 | 16.55 | 7.8M |
| 2024-05-30 | 16.30 | 16.50 | 15.51 | 15.53 | 5.3M |
| 2024-05-29 | 16.35 | 16.73 | 16.26 | 16.54 | 4.7M |
| 2024-05-28 | 16.98 | 17.19 | 16.15 | 16.61 | 7.8M |
| 2024-05-27 | 20.40 | 20.40 | 17.49 | 17.50 | 11.1M |
| 2024-05-24 | 16.80 | 20.12 | 16.80 | 20.12 | 7.9M |
| 2024-05-23 | 17.17 | 17.17 | 16.60 | 16.77 | 1.4M |
| 2024-05-22 | 16.60 | 17.34 | 16.51 | 17.10 | 1.5M |
| 2024-05-21 | 16.81 | 16.92 | 16.35 | 16.56 | 1.0M |
| 2024-05-20 | 16.87 | 16.98 | 16.26 | 16.74 | 1.7M |
| 2024-05-17 | 16.48 | 16.79 | 16.36 | 16.61 | 1.3M |
| 2024-05-16 | 16.15 | 16.73 | 16.04 | 16.48 | 0.9M |
| 2024-05-15 | 16.20 | 16.63 | 15.82 | 16.04 | 1.1M |
| 2024-05-14 | 15.99 | 16.47 | 15.85 | 16.20 | 0.7M |
| 2024-05-13 | 16.18 | 16.35 | 15.52 | 15.86 | 1.2M |
| 2024-05-10 | 16.93 | 16.93 | 16.01 | 16.18 | 0.9M |
| 2024-05-09 | 16.50 | 16.76 | 16.26 | 16.68 | 0.6M |
| 2024-05-08 | 17.07 | 17.09 | 16.16 | 16.24 | 0.9M |
| 2024-05-07 | 16.77 | 17.03 | 16.37 | 16.90 | 1.2M |
| 2024-05-06 | 16.49 | 16.85 | 16.18 | 16.45 | 1.1M |
| 2024-04-30 | 16.39 | 16.68 | 15.80 | 16.08 | 1.3M |
| 2024-04-29 | 15.69 | 16.53 | 15.51 | 16.41 | 2.0M |
| 2024-04-26 | 15.15 | 15.80 | 14.86 | 15.53 | 1.3M |
| 2024-04-25 | 15.23 | 15.39 | 14.71 | 15.13 | 1.4M |
| 2024-04-24 | 14.34 | 15.39 | 14.34 | 15.22 | 1.7M |
| 2024-04-23 | 13.39 | 14.49 | 13.39 | 14.19 | 1.8M |
| 2024-04-22 | 14.51 | 14.58 | 13.22 | 13.58 | 1.7M |
| 2024-04-19 | 13.97 | 14.39 | 13.52 | 14.21 | 1.5M |
| 2024-04-18 | 14.47 | 14.47 | 13.44 | 13.93 | 1.5M |
| 2024-04-17 | 12.69 | 14.38 | 12.69 | 14.33 | 1.8M |
| 2024-04-16 | 14.29 | 14.61 | 12.55 | 12.55 | 2.5M |
| 2024-04-15 | 15.88 | 16.19 | 14.41 | 14.52 | 2.2M |
| 2024-04-12 | 15.83 | 16.41 | 15.76 | 16.03 | 1.2M |
| 2024-04-11 | 15.92 | 16.50 | 15.70 | 15.73 | 1.5M |
| 2024-04-10 | 16.57 | 16.58 | 15.60 | 15.91 | 1.6M |
| 2024-04-09 | 16.31 | 16.84 | 16.16 | 16.50 | 1.3M |
| 2024-04-08 | 17.71 | 17.71 | 16.30 | 16.37 | 1.9M |
| 2024-04-03 | 17.69 | 17.96 | 17.38 | 17.90 | 1.3M |
| 2024-04-02 | 17.46 | 17.98 | 17.45 | 17.84 | 1.3M |
| 2024-04-01 | 17.06 | 17.79 | 17.03 | 17.56 | 1.3M |
| 2024-03-29 | 16.79 | 17.13 | 16.71 | 17.06 | 1.5M |
| 2024-03-28 | 16.14 | 17.18 | 16.13 | 16.85 | 1.8M |
| 2024-03-27 | 17.12 | 17.47 | 16.16 | 16.19 | 1.6M |
| 2024-03-26 | 16.84 | 17.47 | 16.50 | 16.74 | 2.0M |
| 2024-03-25 | 17.73 | 17.92 | 16.69 | 16.78 | 3.1M |
| 2024-03-22 | 17.34 | 18.46 | 17.34 | 18.19 | 3.1M |
| 2024-03-21 | 17.73 | 17.94 | 17.34 | 17.58 | 1.7M |
| 2024-03-20 | 17.89 | 18.16 | 17.53 | 17.80 | 1.6M |
| 2024-03-19 | 17.82 | 18.14 | 17.45 | 17.89 | 1.8M |
| 2024-03-18 | 16.83 | 17.68 | 16.69 | 17.65 | 2.3M |
| 2024-03-15 | 16.42 | 16.63 | 16.20 | 16.63 | 1.3M |
| 2024-03-14 | 16.50 | 16.69 | 16.11 | 16.42 | 1.3M |
| 2024-03-13 | 16.40 | 16.65 | 16.17 | 16.48 | 1.2M |
| 2024-03-12 | 16.14 | 16.40 | 15.80 | 16.40 | 1.8M |
| 2024-03-11 | 15.74 | 16.25 | 15.53 | 16.12 | 1.8M |
| 2024-03-08 | 16.00 | 16.26 | 15.43 | 15.90 | 1.5M |
| 2024-03-07 | 15.82 | 16.55 | 15.62 | 15.82 | 2.3M |
| 2024-03-06 | 15.47 | 15.84 | 15.08 | 15.58 | 1.7M |
| 2024-03-05 | 15.55 | 15.94 | 15.13 | 15.43 | 2.1M |
| 2024-03-04 | 15.51 | 16.08 | 14.77 | 15.60 | 2.9M |
| 2024-03-01 | 15.08 | 15.69 | 15.08 | 15.40 | 2.6M |
| 2024-02-29 | 14.30 | 15.19 | 14.22 | 15.08 | 3.1M |
| 2024-02-28 | 16.80 | 17.40 | 14.21 | 14.30 | 4.6M |
| 2024-02-27 | 15.58 | 16.77 | 15.43 | 16.73 | 2.7M |
| 2024-02-26 | 14.87 | 15.93 | 14.68 | 15.60 | 2.9M |
| 2024-02-23 | 14.24 | 14.88 | 14.13 | 14.88 | 2.3M |
| 2024-02-22 | 13.13 | 14.09 | 13.13 | 13.99 | 2.2M |
| 2024-02-21 | 12.29 | 13.47 | 12.29 | 13.07 | 2.8M |
| 2024-02-20 | 12.15 | 12.43 | 11.70 | 12.34 | 2.7M |
| 2024-02-19 | 10.99 | 12.57 | 10.99 | 12.04 | 4.0M |
| 2024-02-08 | 9.55 | 10.88 | 9.06 | 10.78 | 4.3M |
| 2024-02-07 | 11.25 | 11.30 | 9.55 | 9.86 | 4.8M |
| 2024-02-06 | 11.53 | 11.90 | 9.95 | 11.35 | 4.3M |
| 2024-02-05 | 15.20 | 15.20 | 11.94 | 12.00 | 3.9M |
| 2024-02-02 | 16.18 | 16.63 | 14.28 | 14.93 | 1.9M |
| 2024-02-01 | 16.83 | 16.83 | 15.42 | 16.25 | 1.9M |
| 2024-01-31 | 18.03 | 18.03 | 16.48 | 16.53 | 1.5M |
| 2024-01-30 | 18.95 | 18.95 | 17.90 | 17.93 | 1.1M |
| 2024-01-29 | 19.96 | 20.19 | 18.70 | 18.88 | 1.4M |
| 2024-01-26 | 20.37 | 20.46 | 19.49 | 19.57 | 1.1M |
| 2024-01-25 | 18.60 | 19.90 | 18.35 | 19.83 | 1.4M |
| 2024-01-24 | 18.75 | 18.93 | 17.90 | 18.51 | 1.7M |
| 2024-01-23 | 19.00 | 19.95 | 18.39 | 18.76 | 1.7M |
| 2024-01-22 | 20.34 | 20.69 | 18.86 | 19.24 | 1.4M |
| 2024-01-19 | 20.94 | 21.10 | 20.47 | 20.53 | 1.0M |
| 2024-01-18 | 21.48 | 21.50 | 20.30 | 20.94 | 1.2M |
| 2024-01-17 | 22.08 | 22.08 | 21.30 | 21.32 | 0.7M |
| 2024-01-16 | 22.11 | 22.29 | 21.60 | 21.92 | 1.1M |
| 2024-01-15 | 22.44 | 22.45 | 22.02 | 22.03 | 0.7M |
| 2024-01-12 | 22.60 | 22.86 | 22.40 | 22.47 | 0.6M |
| 2024-01-11 | 22.08 | 22.62 | 22.08 | 22.60 | 0.7M |
| 2024-01-10 | 22.48 | 22.50 | 21.95 | 22.08 | 0.8M |
| 2024-01-09 | 22.60 | 22.98 | 22.34 | 22.48 | 0.8M |
| 2024-01-08 | 23.03 | 23.07 | 22.40 | 22.42 | 1.1M |
| 2024-01-05 | 23.24 | 23.60 | 22.88 | 23.04 | 1.0M |
| 2024-01-04 | 23.57 | 23.57 | 22.87 | 23.27 | 1.0M |
| 2024-01-03 | 23.62 | 23.98 | 22.93 | 23.16 | 1.0M |
| 2024-01-02 | 23.60 | 23.90 | 23.15 | 23.62 | 1.6M |