24.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.50 | 24.00 | 21.46 | 24.00 | 0.3M |
| 2025-09-25 | 25.50 | 26.35 | 24.10 | 24.50 | 0.2M |
| 2025-09-24 | 25.00 | 27.00 | 24.00 | 25.50 | 0.5M |
| 2025-09-23 | 22.00 | 25.00 | 22.10 | 25.00 | 0.4M |
| 2025-09-22 | 20.50 | 22.70 | 20.00 | 22.00 | 0.9M |
| 2025-09-19 | 18.50 | 22.00 | 16.20 | 20.00 | 1.4M |
| 2025-09-18 | 18.50 | 24.32 | 23.00 | 24.00 | 0.1M |
| 2025-09-17 | 24.00 | 24.63 | 23.10 | 24.00 | 0.1M |
| 2025-09-16 | 22.00 | 24.70 | 21.55 | 24.00 | 0.6M |
| 2025-09-15 | 20.50 | 22.50 | 20.27 | 22.00 | 0.2M |
| 2025-09-12 | 20.50 | 20.90 | 19.27 | 20.50 | 0.5M |
| 2025-09-11 | 21.50 | 21.60 | 20.00 | 20.50 | 0.3M |
| 2025-09-10 | 21.50 | 21.49 | 21.05 | 21.50 | 0.1M |
| 2025-09-09 | 21.50 | 22.00 | 21.00 | 21.50 | 0.1M |
| 2025-09-08 | 22.50 | 23.00 | 21.20 | 21.50 | 0.4M |
| 2025-09-05 | 23.50 | 23.90 | 22.38 | 22.50 | 0.3M |
| 2025-09-04 | 24.00 | 24.00 | 23.30 | 23.50 | 0.1M |
| 2025-09-03 | 24.00 | 24.50 | 23.25 | 24.00 | 0.0M |
| 2025-09-02 | 24.50 | 24.69 | 23.33 | 24.00 | 0.3M |
| 2025-09-01 | 24.50 | 25.84 | 24.00 | 24.50 | 0.3M |
| 2025-08-29 | 24.50 | 25.00 | 23.15 | 24.50 | 0.2M |
| 2025-08-28 | 24.50 | 24.05 | 24.05 | 24.50 | 0.1M |
| 2025-08-27 | 24.50 | 24.88 | 24.22 | 24.50 | 0.1M |
| 2025-08-26 | 24.50 | 24.90 | 23.25 | 24.50 | 0.6M |
| 2025-08-22 | 25.50 | 25.80 | 24.03 | 24.50 | 0.2M |
| 2025-08-21 | 26.00 | 26.60 | 24.50 | 25.50 | 0.1M |
| 2025-08-20 | 27.00 | 27.70 | 25.25 | 26.00 | 0.3M |
| 2025-08-19 | 26.50 | 28.00 | 26.15 | 27.00 | 0.4M |
| 2025-08-18 | 26.00 | 27.00 | 25.15 | 26.50 | 0.3M |
| 2025-08-15 | 25.00 | 26.80 | 24.63 | 26.00 | 0.3M |
| 2025-08-14 | 21.50 | 26.88 | 22.00 | 25.00 | 1.1M |
| 2025-08-13 | 21.50 | 22.00 | 21.22 | 21.50 | 0.1M |
| 2025-08-12 | 21.50 | 22.00 | 21.08 | 21.50 | 0.4M |
| 2025-08-11 | 24.00 | 24.25 | 21.05 | 21.50 | 0.5M |
| 2025-08-08 | 22.50 | 24.72 | 22.85 | 24.00 | 0.4M |
| 2025-08-07 | 21.50 | 22.89 | 21.25 | 22.50 | 0.3M |
| 2025-08-06 | 21.50 | 21.89 | 21.39 | 21.50 | 0.3M |
| 2025-08-05 | 22.00 | 22.29 | 21.10 | 21.50 | 0.4M |
| 2025-08-04 | 21.00 | 23.33 | 21.30 | 22.00 | 0.9M |
| 2025-08-01 | 21.50 | 21.65 | 20.24 | 21.00 | 0.4M |
| 2025-07-31 | 22.50 | 23.00 | 21.11 | 21.50 | 0.3M |
| 2025-07-30 | 23.00 | 23.00 | 22.00 | 22.50 | 0.3M |
| 2025-07-29 | 22.50 | 23.80 | 22.36 | 23.00 | 0.2M |
| 2025-07-28 | 23.00 | 23.70 | 22.40 | 22.50 | 0.5M |
| 2025-07-25 | 22.50 | 22.99 | 22.30 | 22.50 | 0.3M |
| 2025-07-24 | 26.00 | 26.25 | 22.26 | 22.50 | 0.8M |
| 2025-07-23 | 25.00 | 26.75 | 25.22 | 26.00 | 0.3M |
| 2025-07-22 | 23.00 | 26.00 | 23.30 | 25.00 | 0.5M |
| 2025-07-21 | 23.50 | 24.00 | 22.00 | 23.00 | 0.4M |
| 2025-07-18 | 24.50 | 24.35 | 23.00 | 23.50 | 0.3M |
| 2025-07-17 | 24.50 | 25.00 | 24.35 | 24.50 | 0.0M |
| 2025-07-16 | 27.00 | 27.63 | 24.70 | 24.50 | 0.3M |
| 2025-07-15 | 23.00 | 27.85 | 22.40 | 27.00 | 0.7M |
| 2025-07-14 | 23.00 | 23.28 | 22.00 | 23.00 | 0.1M |
| 2025-07-11 | 25.00 | 24.60 | 22.20 | 23.00 | 0.3M |
| 2025-07-10 | 26.00 | 26.36 | 24.26 | 25.00 | 0.4M |
| 2025-07-09 | 24.50 | 26.50 | 24.00 | 26.00 | 0.3M |
| 2025-07-08 | 26.50 | 26.00 | 24.03 | 24.50 | 0.2M |
| 2025-07-07 | 26.50 | 26.45 | 26.03 | 26.50 | 0.1M |
| 2025-07-04 | 26.50 | 26.80 | 26.00 | 26.50 | 0.1M |
| 2025-07-03 | 27.00 | 26.90 | 26.00 | 26.50 | 0.1M |
| 2025-07-02 | 28.00 | 27.65 | 26.00 | 27.00 | 0.1M |
| 2025-07-01 | 27.50 | 28.70 | 27.18 | 28.00 | 0.0M |
| 2025-06-30 | 28.00 | 28.24 | 26.30 | 28.00 | 0.3M |
| 2025-06-27 | 29.00 | 29.19 | 28.00 | 28.00 | 0.2M |
| 2025-06-26 | 28.50 | 30.00 | 27.85 | 29.00 | 0.4M |
| 2025-06-25 | 27.00 | 28.75 | 26.00 | 28.50 | 0.7M |
| 2025-06-24 | 28.00 | 29.05 | 24.15 | 27.00 | 0.8M |
| 2025-06-23 | 28.50 | 31.00 | 27.63 | 28.50 | 0.5M |
| 2025-06-20 | 27.50 | 28.89 | 26.60 | 28.50 | 0.2M |
| 2025-06-19 | 29.00 | 29.47 | 27.15 | 27.50 | 0.2M |
| 2025-06-18 | 30.50 | 31.00 | 28.33 | 29.00 | 0.4M |
| 2025-06-17 | 31.00 | 32.00 | 30.00 | 30.50 | 0.1M |
| 2025-06-16 | 33.00 | 33.00 | 31.00 | 31.00 | 0.1M |
| 2025-06-13 | 35.50 | 35.49 | 33.00 | 33.00 | 0.2M |
| 2025-06-12 | 35.50 | 37.00 | 34.15 | 35.50 | 0.0M |
| 2025-06-11 | 35.50 | 37.00 | 34.51 | 35.50 | 0.0M |
| 2025-06-10 | 35.50 | 36.21 | 34.01 | 35.50 | 0.3M |
| 2025-06-09 | 35.50 | 36.45 | 34.15 | 35.50 | 0.1M |
| 2025-06-06 | 33.00 | 37.00 | 34.00 | 35.00 | 0.4M |
| 2025-06-05 | 28.50 | 33.89 | 28.25 | 32.00 | 0.5M |
| 2025-06-04 | 28.50 | 28.75 | 28.20 | 28.50 | 0.1M |
| 2025-06-03 | 29.00 | 29.20 | 28.10 | 28.50 | 0.1M |
| 2025-06-02 | 30.00 | 31.00 | 28.31 | 29.00 | 0.2M |
| 2025-05-30 | 29.50 | 30.77 | 29.00 | 30.00 | 0.1M |
| 2025-05-29 | 31.00 | 31.60 | 29.00 | 29.50 | 0.3M |
| 2025-05-28 | 33.50 | 33.49 | 29.06 | 31.00 | 0.4M |
| 2025-05-27 | 33.50 | 35.00 | 33.10 | 33.80 | 0.1M |
| 2025-05-23 | 35.00 | 35.90 | 32.11 | 33.50 | 0.5M |
| 2025-05-22 | 36.00 | 36.20 | 34.66 | 35.00 | 0.1M |
| 2025-05-21 | 36.00 | 37.00 | 35.00 | 36.00 | 0.2M |
| 2025-05-20 | 37.00 | 38.00 | 34.00 | 36.00 | 0.7M |
| 2025-05-19 | 37.50 | 38.00 | 37.00 | 36.50 | 0.3M |
| 2025-05-16 | 37.00 | 38.00 | 37.15 | 37.50 | 0.1M |
| 2025-05-15 | 38.50 | 39.00 | 35.55 | 37.00 | 0.3M |
| 2025-05-14 | 40.00 | 40.70 | 38.47 | 39.00 | 0.3M |
| 2025-05-13 | 40.00 | 40.70 | 39.00 | 40.00 | 0.5M |
| 2025-05-12 | 38.00 | 41.00 | 37.60 | 40.00 | 0.3M |
| 2025-05-09 | 37.80 | 40.95 | 36.27 | 38.00 | 0.8M |
| 2025-05-08 | 35.00 | 39.00 | 34.10 | 38.00 | 1.2M |
| 2025-05-07 | 33.00 | 34.73 | 32.20 | 34.00 | 0.3M |
| 2025-05-06 | 32.00 | 34.00 | 31.10 | 33.00 | 0.4M |
| 2025-05-02 | 32.50 | 32.65 | 31.22 | 32.00 | 0.3M |
| 2025-05-01 | 30.00 | 33.00 | 29.61 | 32.50 | 0.8M |
| 2025-04-30 | 30.00 | 33.00 | 29.13 | 30.00 | 0.8M |
| 2025-04-29 | 28.00 | 31.00 | 26.10 | 30.00 | 1.8M |
| 2025-04-28 | 22.50 | 27.00 | 22.80 | 26.50 | 2.2M |
| 2025-04-25 | 22.50 | 23.00 | 22.22 | 23.00 | 0.0M |
| 2025-04-24 | 22.50 | 24.00 | 22.11 | 22.50 | 0.5M |
| 2025-04-23 | 20.50 | 23.00 | 20.05 | 22.50 | 0.5M |
| 2025-04-22 | 21.50 | 21.80 | 20.10 | 20.50 | 0.3M |
| 2025-04-17 | 21.00 | 22.00 | 21.00 | 21.00 | 0.6M |
| 2025-04-16 | 20.50 | 21.95 | 20.00 | 21.00 | 0.5M |
| 2025-04-15 | 21.50 | 22.60 | 19.50 | 20.50 | 1.4M |
| 2025-04-14 | 19.00 | 22.00 | 18.11 | 21.50 | 0.4M |
| 2025-04-11 | 19.00 | 18.55 | 18.02 | 19.00 | 0.0M |
| 2025-04-10 | 18.50 | 19.30 | 18.50 | 19.00 | 0.3M |
| 2025-04-09 | 19.50 | 20.00 | 18.05 | 18.50 | 0.7M |
| 2025-04-08 | 19.25 | 20.00 | 19.05 | 19.50 | 0.2M |
| 2025-04-07 | 19.00 | 20.96 | 18.20 | 19.25 | 0.5M |
| 2025-04-04 | 18.00 | 20.00 | 18.24 | 19.00 | 0.3M |
| 2025-04-03 | 19.00 | 18.80 | 17.05 | 18.00 | 0.6M |
| 2025-04-02 | 19.50 | 20.00 | 18.35 | 19.00 | 0.2M |
| 2025-04-01 | 19.50 | 19.80 | 19.00 | 19.50 | 0.2M |
| 2025-03-31 | 21.00 | 21.86 | 19.25 | 19.50 | 0.4M |
| 2025-03-28 | 20.50 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2025-03-27 | 19.50 | 21.69 | 19.80 | 20.50 | 0.4M |
| 2025-03-26 | 19.70 | 20.15 | 19.00 | 19.50 | 0.6M |
| 2025-03-25 | 18.75 | 20.75 | 18.11 | 19.70 | 0.7M |
| 2025-03-24 | 16.50 | 19.00 | 16.90 | 18.75 | 0.5M |
| 2025-03-21 | 15.50 | 16.45 | 15.77 | 16.25 | 0.2M |
| 2025-03-20 | 16.25 | 16.05 | 15.51 | 15.50 | 0.1M |
| 2025-03-19 | 16.25 | 16.30 | 16.00 | 16.25 | 0.1M |
| 2025-03-18 | 16.25 | 16.25 | 16.01 | 16.25 | 0.0M |
| 2025-03-17 | 16.25 | 16.30 | 16.01 | 16.25 | 0.1M |
| 2025-03-14 | 16.25 | 16.30 | 16.25 | 16.25 | 0.1M |
| 2025-03-13 | 17.00 | 16.87 | 16.00 | 16.25 | 0.2M |
| 2025-03-12 | 18.25 | 17.53 | 16.85 | 17.00 | 0.2M |
| 2025-03-11 | 18.00 | 18.63 | 17.50 | 18.25 | 0.1M |
| 2025-03-10 | 17.75 | 18.50 | 17.50 | 18.00 | 0.1M |
| 2025-03-07 | 16.00 | 18.45 | 16.50 | 17.75 | 0.2M |
| 2025-03-06 | 16.00 | 16.50 | 15.70 | 16.00 | 0.0M |
| 2025-03-05 | 15.00 | 16.40 | 15.25 | 16.00 | 0.2M |
| 2025-03-04 | 14.50 | 15.00 | 14.68 | 15.00 | 0.1M |
| 2025-03-03 | 14.75 | 15.00 | 14.63 | 14.75 | 0.1M |
| 2025-02-28 | 14.75 | 15.00 | 14.50 | 14.75 | 0.0M |
| 2025-02-27 | 14.50 | 14.80 | 14.50 | 14.75 | 0.1M |
| 2025-02-26 | 14.50 | 14.20 | 14.00 | 14.50 | 0.1M |
| 2025-02-25 | 15.25 | 15.00 | 14.50 | 14.50 | 0.1M |
| 2025-02-24 | 15.25 | 15.21 | 15.00 | 15.25 | 0.2M |
| 2025-02-21 | 15.25 | 15.21 | 15.18 | 15.25 | 0.0M |
| 2025-02-20 | 15.25 | 15.24 | 15.00 | 15.25 | 0.0M |
| 2025-02-19 | 15.00 | 15.40 | 14.57 | 15.25 | 0.3M |
| 2025-02-18 | 14.75 | 15.38 | 14.97 | 15.00 | 0.1M |
| 2025-02-17 | 14.25 | 15.00 | 14.00 | 14.75 | 0.2M |
| 2025-02-14 | 14.25 | 14.25 | 13.50 | 14.25 | 0.4M |
| 2025-02-13 | 14.50 | 14.10 | 14.00 | 14.25 | 0.0M |
| 2025-02-12 | 14.25 | 14.00 | 14.00 | 14.50 | 0.0M |
| 2025-02-11 | 15.00 | 14.63 | 13.90 | 14.25 | 1.3M |
| 2025-02-10 | 14.25 | 15.40 | 13.00 | 13.00 | 0.4M |
| 2025-02-07 | 14.25 | 13.05 | 13.05 | 14.25 | 0.1M |
| 2025-02-06 | 14.25 | 14.00 | 14.00 | 14.25 | 0.0M |
| 2025-02-05 | 14.50 | 14.00 | 14.00 | 14.25 | 0.0M |
| 2025-02-04 | 15.50 | 15.23 | 14.05 | 14.50 | 0.4M |
| 2025-02-03 | 15.50 | 15.98 | 15.64 | 15.50 | 0.5M |
| 2025-01-31 | 15.75 | 15.69 | 15.00 | 15.50 | 0.1M |
| 2025-01-30 | 15.50 | 15.80 | 15.16 | 15.50 | 0.2M |
| 2025-01-29 | 15.50 | 15.79 | 15.20 | 15.50 | 0.0M |
| 2025-01-28 | 15.50 | 15.38 | 15.20 | 15.50 | 0.0M |
| 2025-01-27 | 15.50 | 16.00 | 15.30 | 15.50 | 0.1M |
| 2025-01-24 | 15.50 | 16.00 | 15.50 | 15.50 | 0.0M |
| 2025-01-23 | 14.75 | 15.70 | 15.17 | 15.50 | 0.1M |
| 2025-01-22 | 15.00 | 14.82 | 14.82 | 15.00 | 0.0M |
| 2025-01-21 | 15.25 | 15.17 | 14.77 | 15.00 | 0.3M |
| 2025-01-20 | 15.25 | 15.40 | 14.50 | 15.25 | 0.0M |
| 2025-01-17 | 15.25 | 15.70 | 14.50 | 15.25 | 0.2M |
| 2025-01-16 | 15.25 | 15.75 | 14.67 | 15.25 | 0.1M |
| 2025-01-15 | 15.25 | 15.70 | 14.67 | 15.25 | 0.1M |
| 2025-01-14 | 15.25 | 16.00 | 15.70 | 15.25 | 0.0M |
| 2025-01-13 | 15.25 | 15.90 | 15.90 | 15.25 | 0.0M |
| 2025-01-10 | 15.50 | 15.85 | 15.00 | 15.25 | 0.0M |
| 2025-01-09 | 15.50 | 15.16 | 15.16 | 15.50 | 0.0M |
| 2025-01-08 | 16.50 | 16.75 | 15.16 | 15.50 | 0.1M |
| 2025-01-07 | 17.75 | 18.00 | 16.11 | 16.50 | 0.2M |
| 2025-01-06 | 18.00 | 18.50 | 17.55 | 17.75 | 0.1M |
| 2025-01-03 | 17.50 | 18.00 | 17.05 | 18.00 | 0.1M |
| 2025-01-02 | 17.50 | 18.00 | 17.34 | 17.50 | 0.0M |