30.46
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 | 26.03 | 26.13 | 25.20 | 25.29 | 5.2M |
| 2024-12-30 | 25.33 | 25.90 | 24.95 | 25.72 | 5.5M |
| 2024-12-27 | 25.66 | 25.67 | 25.02 | 25.24 | 5.9M |
| 2024-12-26 | 25.47 | 25.47 | 25.04 | 25.19 | 6.1M |
| 2024-12-24 | 26.13 | 26.68 | 26.03 | 26.57 | 5.3M |
| 2024-12-23 | 25.38 | 25.87 | 24.75 | 25.75 | 8.5M |
| 2024-12-20 | 25.20 | 26.53 | 25.04 | 26.09 | 15.2M |
| 2024-12-19 | 27.95 | 28.07 | 25.17 | 25.57 | 17.0M |
| 2024-12-18 | 29.26 | 29.66 | 27.53 | 27.95 | 14.8M |
| 2024-12-17 | 30.43 | 30.56 | 29.70 | 29.83 | 11.4M |
| 2024-12-16 | 29.66 | 31.18 | 29.64 | 30.69 | 14.0M |
| 2024-12-13 | 29.78 | 30.13 | 29.41 | 29.72 | 7.8M |
| 2024-12-12 | 30.16 | 30.28 | 29.19 | 29.47 | 12.6M |
| 2024-12-11 | 28.28 | 29.17 | 28.20 | 29.12 | 8.8M |
| 2024-12-10 | 28.22 | 28.30 | 26.66 | 27.66 | 13.6M |
| 2024-12-09 | 29.51 | 29.96 | 28.21 | 28.35 | 16.3M |
| 2024-12-06 | 29.74 | 31.09 | 29.65 | 30.77 | 15.9M |
| 2024-12-05 | 29.79 | 30.08 | 28.68 | 29.01 | 12.8M |
| 2024-12-04 | 28.24 | 29.59 | 28.18 | 29.54 | 21.4M |
| 2024-12-03 | 26.90 | 27.42 | 26.54 | 27.37 | 9.8M |
| 2024-12-02 | 27.54 | 27.97 | 26.97 | 27.43 | 13.2M |
| 2024-11-29 | 27.35 | 27.72 | 27.17 | 27.19 | 6.1M |
| 2024-11-27 | 26.51 | 27.65 | 26.43 | 27.60 | 17.8M |
| 2024-11-26 | 25.16 | 25.49 | 24.66 | 25.15 | 8.5M |
| 2024-11-25 | 26.49 | 26.90 | 25.38 | 26.60 | 13.9M |
| 2024-11-22 | 24.99 | 25.24 | 24.77 | 24.97 | 6.2M |
| 2024-11-21 | 25.41 | 25.72 | 24.57 | 25.44 | 13.1M |
| 2024-11-20 | 23.75 | 23.78 | 22.96 | 23.30 | 6.5M |
| 2024-11-19 | 23.48 | 23.88 | 23.40 | 23.55 | 7.4M |
| 2024-11-18 | 23.49 | 24.26 | 23.28 | 23.95 | 8.7M |
| 2024-11-15 | 23.25 | 23.42 | 22.82 | 23.39 | 9.2M |
| 2024-11-14 | 24.17 | 24.24 | 23.20 | 23.47 | 7.5M |
| 2024-11-13 | 24.53 | 25.34 | 23.70 | 24.01 | 11.6M |
| 2024-11-12 | 24.77 | 25.10 | 24.36 | 24.92 | 9.8M |
| 2024-11-11 | 24.05 | 25.62 | 23.95 | 25.51 | 15.1M |
| 2024-11-08 | 22.43 | 22.68 | 21.96 | 22.33 | 9.6M |
| 2024-11-07 | 21.36 | 22.12 | 21.10 | 22.04 | 9.2M |
| 2024-11-06 | 19.94 | 20.53 | 19.80 | 20.45 | 8.4M |
| 2024-11-05 | 18.62 | 18.78 | 18.18 | 18.37 | 2.7M |
| 2024-11-04 | 18.64 | 18.64 | 18.20 | 18.33 | 2.6M |
| 2024-11-01 | 19.21 | 19.59 | 18.79 | 19.04 | 1.9M |
| 2024-10-31 | 19.90 | 19.90 | 18.97 | 19.02 | 3.8M |
| 2024-10-30 | 20.39 | 20.64 | 20.11 | 20.13 | 3.7M |
| 2024-10-29 | 19.87 | 20.35 | 19.78 | 19.91 | 5.0M |
| 2024-10-28 | 19.17 | 19.21 | 18.84 | 19.00 | 2.3M |
| 2024-10-25 | 19.20 | 19.45 | 18.58 | 18.73 | 3.1M |
| 2024-10-24 | 19.19 | 19.28 | 18.99 | 19.25 | 1.4M |
| 2024-10-23 | 19.54 | 19.58 | 18.54 | 19.03 | 2.9M |
| 2024-10-22 | 19.93 | 20.03 | 19.74 | 19.91 | 1.9M |
| 2024-10-21 | 20.41 | 20.41 | 20.12 | 20.31 | 2.3M |
| 2024-10-18 | 19.84 | 20.31 | 19.81 | 20.12 | 1.7M |
| 2024-10-17 | 19.77 | 19.96 | 19.52 | 19.68 | 1.2M |
| 2024-10-16 | 19.95 | 20.07 | 19.66 | 19.83 | 1.3M |
| 2024-10-15 | 19.75 | 20.39 | 19.24 | 19.66 | 3.2M |
| 2024-10-14 | 19.37 | 20.05 | 19.31 | 19.88 | 3.0M |
| 2024-10-11 | 18.36 | 18.75 | 18.35 | 18.66 | 2.5M |
| 2024-10-10 | 18.12 | 18.34 | 17.65 | 17.91 | 2.0M |
| 2024-10-09 | 18.39 | 18.72 | 18.23 | 18.32 | 1.6M |
| 2024-10-08 | 18.41 | 18.60 | 18.19 | 18.49 | 1.3M |
| 2024-10-07 | 18.77 | 19.11 | 18.34 | 18.54 | 1.4M |
| 2024-10-04 | 18.07 | 18.52 | 17.83 | 18.43 | 1.8M |
| 2024-10-03 | 17.85 | 17.93 | 17.51 | 17.83 | 1.7M |
| 2024-10-02 | 18.37 | 18.80 | 17.95 | 17.98 | 2.6M |
| 2024-10-01 | 19.78 | 19.80 | 18.39 | 18.86 | 4.9M |
| 2024-09-30 | 19.95 | 19.96 | 19.52 | 19.67 | 2.4M |
| 2024-09-27 | 20.14 | 20.70 | 20.05 | 20.49 | 3.8M |
| 2024-09-26 | 19.91 | 20.23 | 19.78 | 20.11 | 2.3M |
| 2024-09-25 | 19.84 | 19.94 | 19.44 | 19.49 | 1.4M |
| 2024-09-24 | 19.97 | 20.15 | 19.65 | 20.10 | 1.9M |
| 2024-09-23 | 20.06 | 20.50 | 19.97 | 20.28 | 1.9M |
| 2024-09-20 | 19.23 | 19.49 | 19.09 | 19.29 | 1.7M |
| 2024-09-19 | 18.56 | 18.92 | 18.36 | 18.67 | 4.3M |
| 2024-09-18 | 17.53 | 17.93 | 17.35 | 17.54 | 1.9M |
| 2024-09-17 | 17.63 | 18.15 | 17.46 | 17.84 | 1.9M |
| 2024-09-16 | 17.46 | 17.50 | 17.20 | 17.23 | 1.4M |
| 2024-09-13 | 17.80 | 18.44 | 17.79 | 18.39 | 1.3M |
| 2024-09-12 | 17.78 | 17.94 | 17.56 | 17.91 | 1.0M |
| 2024-09-11 | 17.68 | 17.96 | 17.27 | 17.75 | 1.6M |
| 2024-09-10 | 17.78 | 18.12 | 17.61 | 18.06 | 1.1M |
| 2024-09-09 | 17.51 | 17.85 | 17.24 | 17.84 | 1.3M |
| 2024-09-06 | 18.17 | 18.19 | 16.73 | 16.83 | 2.7M |
| 2024-09-05 | 18.17 | 18.30 | 17.81 | 17.92 | 1.5M |
| 2024-09-04 | 18.15 | 18.87 | 18.13 | 18.60 | 1.8M |
| 2024-09-03 | 19.01 | 19.01 | 18.46 | 18.54 | 2.0M |
| 2024-08-30 | 19.17 | 19.27 | 18.44 | 19.01 | 2.4M |
| 2024-08-29 | 19.49 | 19.69 | 19.03 | 19.16 | 1.2M |
| 2024-08-28 | 19.13 | 19.32 | 18.62 | 19.00 | 2.6M |
| 2024-08-27 | 19.88 | 19.90 | 19.40 | 19.60 | 2.2M |
| 2024-08-26 | 20.75 | 20.77 | 20.29 | 20.33 | 2.2M |
| 2024-08-23 | 20.17 | 20.88 | 19.98 | 20.86 | 3.2M |
| 2024-08-22 | 19.91 | 19.94 | 19.65 | 19.76 | 1.0M |
| 2024-08-21 | 19.53 | 20.10 | 19.24 | 20.08 | 2.1M |
| 2024-08-20 | 20.05 | 20.13 | 19.38 | 19.73 | 1.7M |
| 2024-08-19 | 19.70 | 19.95 | 19.46 | 19.79 | 1.1M |
| 2024-08-16 | 19.80 | 19.95 | 19.36 | 19.89 | 2.5M |
| 2024-08-15 | 20.16 | 20.29 | 19.13 | 19.35 | 2.9M |
| 2024-08-14 | 20.66 | 20.70 | 19.98 | 20.25 | 1.7M |
| 2024-08-13 | 20.05 | 20.72 | 19.97 | 20.58 | 1.7M |
| 2024-08-12 | 20.35 | 20.65 | 19.68 | 20.19 | 2.6M |
| 2024-08-09 | 19.89 | 20.22 | 19.39 | 19.67 | 1.7M |
| 2024-08-08 | 18.72 | 19.78 | 18.31 | 19.55 | 7.6M |
| 2024-08-07 | 18.74 | 18.88 | 17.66 | 17.84 | 6.9M |
| 2024-08-06 | 18.66 | 19.39 | 18.38 | 18.92 | 5.6M |
| 2024-08-05 | 16.61 | 19.13 | 16.58 | 18.25 | 11.5M |
| 2024-08-02 | 23.89 | 24.15 | 22.66 | 22.84 | 5.6M |
| 2024-08-01 | 24.13 | 24.25 | 23.36 | 23.75 | 4.1M |
| 2024-07-31 | 25.28 | 25.42 | 24.62 | 24.79 | 5.6M |
| 2024-07-30 | 25.40 | 25.49 | 24.73 | 24.82 | 4.9M |
| 2024-07-29 | 25.57 | 25.57 | 24.71 | 25.12 | 6.6M |
| 2024-07-26 | 24.62 | 24.94 | 24.42 | 24.87 | 8.3M |
| 2024-07-25 | 23.95 | 24.09 | 23.51 | 23.70 | 9.1M |
| 2024-07-24 | 26.31 | 26.33 | 25.47 | 25.50 | 10.1M |
| 2024-07-23 | 26.59 | 26.61 | 25.75 | 26.24 | 9.9M |