29.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 29.75 | 29.75 | 29.00 | 29.00 | 0.4M |
| 2025-09-26 | 30.50 | 30.50 | 29.00 | 29.00 | 1.9M |
| 2025-09-25 | 30.50 | 31.00 | 30.50 | 30.50 | 0.2M |
| 2025-09-24 | 30.75 | 30.75 | 30.50 | 30.75 | 0.2M |
| 2025-09-23 | 30.75 | 30.75 | 30.25 | 30.50 | 0.4M |
| 2025-09-22 | 31.25 | 31.25 | 30.25 | 31.00 | 0.7M |
| 2025-09-19 | 33.25 | 33.50 | 31.00 | 31.00 | 1.4M |
| 2025-09-18 | 33.50 | 33.75 | 32.50 | 33.50 | 0.5M |
| 2025-09-17 | 32.25 | 34.75 | 32.25 | 33.75 | 1.2M |
| 2025-09-16 | 31.00 | 33.50 | 31.00 | 32.75 | 1.6M |
| 2025-09-15 | 31.00 | 31.25 | 30.75 | 30.75 | 0.6M |
| 2025-09-12 | 31.75 | 32.25 | 30.50 | 30.75 | 0.9M |
| 2025-09-11 | 30.75 | 32.25 | 30.50 | 31.75 | 1.4M |
| 2025-09-10 | 31.00 | 31.50 | 30.00 | 30.25 | 1.6M |
| 2025-09-09 | 31.50 | 31.75 | 30.25 | 30.75 | 1.6M |
| 2025-09-08 | 31.75 | 32.00 | 31.25 | 31.25 | 0.2M |
| 2025-09-05 | 31.75 | 31.75 | 31.25 | 31.75 | 0.3M |
| 2025-09-04 | 30.25 | 32.00 | 30.25 | 31.75 | 1.6M |
| 2025-09-03 | 31.00 | 31.75 | 30.00 | 30.00 | 1.8M |
| 2025-09-02 | 31.00 | 31.25 | 30.25 | 31.25 | 0.4M |
| 2025-09-01 | 31.25 | 31.25 | 30.50 | 30.50 | 0.4M |
| 2025-08-29 | 30.75 | 31.75 | 29.75 | 31.75 | 1.4M |
| 2025-08-28 | 31.25 | 31.25 | 30.50 | 31.00 | 0.7M |
| 2025-08-27 | 33.00 | 33.00 | 30.75 | 30.75 | 2.0M |
| 2025-08-26 | 32.50 | 33.75 | 31.25 | 33.25 | 1.3M |
| 2025-08-25 | 33.00 | 33.00 | 31.25 | 33.00 | 1.6M |
| 2025-08-22 | 31.25 | 33.25 | 31.25 | 33.00 | 1.0M |
| 2025-08-21 | 31.50 | 31.75 | 30.75 | 30.75 | 0.3M |
| 2025-08-20 | 32.00 | 32.25 | 30.25 | 31.25 | 1.6M |
| 2025-08-19 | 32.50 | 32.75 | 31.75 | 32.50 | 0.8M |
| 2025-08-18 | 33.25 | 33.25 | 31.75 | 32.75 | 0.4M |
| 2025-08-15 | 33.25 | 33.50 | 32.00 | 33.00 | 0.7M |
| 2025-08-14 | 32.00 | 35.75 | 31.50 | 34.00 | 2.4M |
| 2025-08-13 | 31.75 | 32.75 | 30.75 | 31.25 | 1.4M |
| 2025-08-08 | 32.50 | 32.50 | 31.25 | 31.25 | 0.5M |
| 2025-08-07 | 33.00 | 33.50 | 31.50 | 32.25 | 1.3M |
| 2025-08-06 | 32.50 | 33.75 | 32.25 | 32.75 | 0.6M |
| 2025-08-05 | 31.00 | 32.75 | 30.50 | 32.75 | 1.2M |
| 2025-08-04 | 31.75 | 31.75 | 30.50 | 31.00 | 1.1M |
| 2025-08-01 | 32.75 | 33.25 | 31.50 | 31.50 | 1.1M |
| 2025-07-31 | 33.00 | 33.50 | 32.50 | 32.75 | 0.8M |
| 2025-07-30 | 32.00 | 33.00 | 31.50 | 33.00 | 1.3M |
| 2025-07-29 | 32.75 | 33.00 | 31.50 | 32.00 | 1.1M |
| 2025-07-25 | 32.25 | 32.75 | 31.00 | 32.25 | 1.0M |
| 2025-07-24 | 34.75 | 35.50 | 30.75 | 32.25 | 2.5M |
| 2025-07-23 | 34.00 | 35.25 | 34.00 | 35.00 | 0.6M |
| 2025-07-22 | 36.75 | 36.75 | 33.25 | 33.50 | 1.6M |
| 2025-07-21 | 37.75 | 38.00 | 36.00 | 36.50 | 1.4M |
| 2025-07-18 | 38.25 | 38.75 | 36.50 | 37.25 | 1.3M |
| 2025-07-17 | 37.00 | 38.50 | 36.75 | 37.50 | 1.2M |
| 2025-07-16 | 38.00 | 38.00 | 36.25 | 37.00 | 1.0M |
| 2025-07-15 | 38.25 | 39.00 | 37.00 | 37.25 | 1.3M |
| 2025-07-14 | 39.25 | 41.25 | 37.75 | 38.50 | 1.7M |
| 2025-07-11 | 32.75 | 37.50 | 32.50 | 37.00 | 1.5M |
| 2025-07-09 | 33.00 | 33.50 | 31.00 | 32.00 | 0.7M |
| 2025-07-08 | 32.75 | 33.50 | 32.25 | 33.25 | 0.4M |
| 2025-07-07 | 33.00 | 34.50 | 32.25 | 33.50 | 0.5M |
| 2025-07-04 | 32.25 | 33.75 | 32.00 | 33.00 | 0.3M |
| 2025-07-03 | 33.25 | 34.00 | 31.75 | 32.50 | 0.6M |
| 2025-07-02 | 33.75 | 36.25 | 33.00 | 33.00 | 0.7M |
| 2025-07-01 | 33.50 | 34.00 | 32.50 | 34.00 | 0.4M |
| 2025-06-30 | 33.75 | 35.25 | 31.75 | 34.00 | 0.6M |
| 2025-06-27 | 34.00 | 34.00 | 31.50 | 33.00 | 0.1M |
| 2025-06-26 | 34.00 | 34.50 | 33.00 | 34.00 | 0.4M |
| 2025-06-25 | 34.00 | 34.25 | 32.75 | 33.75 | 0.1M |
| 2025-06-24 | 32.75 | 35.00 | 31.25 | 33.75 | 0.5M |
| 2025-06-23 | 34.75 | 35.00 | 32.25 | 32.75 | 0.4M |
| 2025-06-20 | 35.25 | 36.25 | 34.50 | 35.25 | 0.8M |
| 2025-06-19 | 36.00 | 36.50 | 35.00 | 35.50 | 0.1M |
| 2025-06-18 | 37.50 | 37.75 | 36.25 | 36.25 | 0.1M |
| 2025-06-17 | 38.50 | 38.75 | 37.00 | 37.50 | 0.1M |
| 2025-06-16 | 37.50 | 39.25 | 36.25 | 38.75 | 0.2M |
| 2025-06-13 | 37.75 | 38.00 | 37.00 | 37.50 | 0.3M |
| 2025-06-12 | 39.00 | 39.50 | 38.00 | 38.00 | 0.1M |
| 2025-06-11 | 40.25 | 40.25 | 39.00 | 39.25 | 0.0M |
| 2025-06-10 | 40.00 | 40.25 | 39.75 | 39.75 | 0.2M |
| 2025-06-09 | 39.75 | 40.00 | 39.25 | 39.25 | 0.0M |
| 2025-06-06 | 38.25 | 39.75 | 38.00 | 39.25 | 0.1M |
| 2025-06-05 | 37.50 | 39.00 | 37.50 | 38.75 | 0.2M |
| 2025-06-04 | 39.75 | 39.75 | 37.50 | 37.50 | 0.1M |
| 2025-05-30 | 37.50 | 40.00 | 37.25 | 40.00 | 0.2M |
| 2025-05-29 | 39.00 | 39.50 | 37.00 | 37.75 | 0.2M |
| 2025-05-28 | 40.25 | 41.00 | 38.00 | 38.75 | 0.4M |
| 2025-05-27 | 41.50 | 41.50 | 39.50 | 40.00 | 0.3M |
| 2025-05-26 | 42.50 | 42.50 | 39.75 | 41.75 | 0.3M |
| 2025-05-23 | 40.25 | 42.25 | 39.50 | 42.00 | 0.3M |
| 2025-05-22 | 42.50 | 43.75 | 39.75 | 40.00 | 0.5M |
| 2025-05-21 | 38.25 | 41.25 | 38.25 | 41.00 | 0.2M |
| 2025-05-20 | 40.00 | 40.25 | 37.50 | 39.50 | 0.3M |
| 2025-05-19 | 41.00 | 41.50 | 39.00 | 39.50 | 0.1M |
| 2025-05-16 | 40.00 | 41.50 | 39.00 | 40.75 | 0.2M |
| 2025-05-15 | 41.00 | 41.50 | 39.75 | 40.00 | 0.1M |
| 2025-05-14 | 41.50 | 42.75 | 41.25 | 41.25 | 0.1M |
| 2025-05-13 | 42.75 | 43.25 | 41.00 | 42.00 | 0.3M |
| 2025-05-09 | 46.50 | 47.25 | 43.75 | 43.75 | 0.4M |
| 2025-05-08 | 46.00 | 46.25 | 44.25 | 46.00 | 0.1M |
| 2025-05-07 | 45.00 | 46.75 | 44.25 | 45.25 | 0.2M |
| 2025-05-06 | 44.00 | 45.00 | 42.50 | 44.50 | 0.2M |
| 2025-05-02 | 41.00 | 45.25 | 41.00 | 44.25 | 0.4M |
| 2025-04-30 | 39.50 | 41.50 | 39.50 | 40.75 | 0.1M |
| 2025-04-29 | 40.00 | 40.75 | 38.25 | 40.50 | 0.1M |
| 2025-04-28 | 42.00 | 42.25 | 39.00 | 40.25 | 0.3M |
| 2025-04-25 | 41.25 | 42.50 | 40.25 | 42.25 | 0.3M |
| 2025-04-24 | 38.00 | 41.25 | 37.50 | 41.25 | 0.4M |
| 2025-04-23 | 35.25 | 38.00 | 34.25 | 38.00 | 0.6M |
| 2025-04-22 | 34.50 | 35.25 | 33.50 | 34.25 | 0.3M |
| 2025-04-21 | 34.00 | 34.75 | 33.00 | 34.50 | 0.2M |
| 2025-04-18 | 32.75 | 33.75 | 31.50 | 33.25 | 0.2M |
| 2025-04-17 | 31.75 | 33.50 | 31.25 | 33.25 | 0.4M |
| 2025-04-16 | 33.25 | 33.25 | 30.75 | 32.25 | 0.5M |
| 2025-04-11 | 31.00 | 35.50 | 31.00 | 33.50 | 0.5M |
| 2025-04-10 | 29.75 | 33.75 | 29.75 | 33.75 | 0.7M |
| 2025-04-09 | 22.20 | 29.75 | 22.20 | 29.75 | 1.6M |
| 2025-04-08 | 25.50 | 26.00 | 22.10 | 26.00 | 2.1M |
| 2025-04-04 | 26.75 | 27.00 | 24.90 | 26.00 | 0.4M |
| 2025-04-03 | 27.50 | 27.50 | 26.50 | 26.50 | 0.2M |
| 2025-04-02 | 28.00 | 28.25 | 27.50 | 27.50 | 0.2M |
| 2025-04-01 | 26.00 | 28.50 | 26.00 | 28.50 | 0.5M |
| 2025-03-31 | 27.50 | 27.50 | 26.00 | 26.00 | 0.4M |
| 2025-03-28 | 28.75 | 28.75 | 28.00 | 28.25 | 0.1M |
| 2025-03-27 | 29.25 | 29.25 | 28.50 | 28.50 | 0.1M |
| 2025-03-26 | 29.25 | 30.25 | 29.00 | 29.00 | 0.3M |
| 2025-03-25 | 29.50 | 30.25 | 29.00 | 29.00 | 0.4M |
| 2025-03-24 | 29.25 | 29.50 | 29.00 | 29.25 | 0.2M |
| 2025-03-21 | 29.25 | 29.75 | 28.50 | 29.00 | 0.3M |
| 2025-03-20 | 30.75 | 31.25 | 28.75 | 29.00 | 0.5M |
| 2025-03-19 | 30.75 | 31.50 | 30.00 | 30.00 | 0.3M |
| 2025-03-18 | 30.25 | 30.75 | 29.50 | 30.50 | 0.4M |
| 2025-03-17 | 30.50 | 31.50 | 30.00 | 30.00 | 0.1M |
| 2025-03-14 | 30.00 | 30.75 | 29.75 | 30.50 | 0.2M |
| 2025-03-13 | 30.00 | 31.75 | 30.00 | 30.25 | 0.5M |
| 2025-03-12 | 30.00 | 31.75 | 29.00 | 29.50 | 0.6M |
| 2025-03-11 | 27.50 | 30.75 | 26.25 | 30.25 | 1.5M |
| 2025-03-10 | 33.75 | 35.25 | 27.50 | 28.25 | 2.2M |
| 2025-03-07 | 39.75 | 39.75 | 33.00 | 33.75 | 1.8M |
| 2025-03-06 | 41.50 | 41.50 | 39.50 | 39.75 | 0.3M |
| 2025-03-05 | 40.25 | 40.75 | 39.75 | 40.50 | 0.3M |
| 2025-03-04 | 39.25 | 40.75 | 39.00 | 39.50 | 0.4M |
| 2025-03-03 | 41.00 | 42.00 | 39.25 | 40.00 | 0.4M |
| 2025-02-28 | 42.00 | 42.75 | 39.00 | 39.00 | 0.5M |
| 2025-02-27 | 47.25 | 47.25 | 43.25 | 43.75 | 0.2M |
| 2025-02-26 | 45.00 | 47.00 | 44.00 | 46.25 | 0.2M |
| 2025-02-25 | 46.00 | 46.00 | 43.00 | 43.50 | 0.3M |
| 2025-02-24 | 46.50 | 47.25 | 44.00 | 46.00 | 0.2M |
| 2025-02-21 | 48.00 | 48.75 | 46.50 | 46.50 | 0.4M |
| 2025-02-20 | 49.00 | 49.50 | 48.00 | 48.25 | 0.6M |
| 2025-02-19 | 50.25 | 50.75 | 48.75 | 49.00 | 0.8M |
| 2025-02-18 | 48.00 | 50.25 | 47.75 | 50.00 | 0.3M |
| 2025-02-17 | 47.25 | 48.50 | 46.75 | 48.00 | 0.1M |
| 2025-02-14 | 49.00 | 49.25 | 46.50 | 48.50 | 0.2M |
| 2025-02-13 | 49.25 | 50.00 | 48.50 | 48.50 | 0.2M |
| 2025-02-11 | 50.50 | 52.00 | 48.75 | 48.75 | 0.4M |
| 2025-02-10 | 46.00 | 51.75 | 45.75 | 50.50 | 0.5M |
| 2025-02-07 | 44.00 | 47.25 | 42.50 | 46.50 | 0.6M |
| 2025-02-06 | 50.75 | 50.75 | 42.50 | 44.25 | 0.9M |
| 2025-02-05 | 51.25 | 52.50 | 50.75 | 50.75 | 0.2M |
| 2025-02-04 | 52.00 | 53.25 | 51.50 | 51.75 | 0.3M |
| 2025-02-03 | 53.00 | 53.00 | 51.00 | 51.25 | 0.3M |
| 2025-01-31 | 57.25 | 57.50 | 53.50 | 54.00 | 0.4M |
| 2025-01-30 | 58.75 | 58.75 | 56.50 | 57.25 | 0.2M |
| 2025-01-29 | 59.75 | 60.25 | 57.50 | 57.75 | 0.2M |
| 2025-01-28 | 59.75 | 60.25 | 58.50 | 59.75 | 0.2M |
| 2025-01-27 | 62.00 | 62.00 | 58.50 | 58.50 | 0.2M |
| 2025-01-24 | 63.00 | 63.50 | 61.50 | 61.50 | 0.2M |
| 2025-01-23 | 64.50 | 64.50 | 61.75 | 62.00 | 0.3M |
| 2025-01-22 | 65.00 | 65.25 | 64.25 | 64.25 | 0.1M |
| 2025-01-21 | 64.25 | 65.25 | 63.25 | 64.50 | 0.2M |
| 2025-01-20 | 66.25 | 66.50 | 64.00 | 64.25 | 0.2M |
| 2025-01-17 | 66.00 | 66.50 | 65.00 | 66.00 | 0.2M |
| 2025-01-16 | 65.50 | 66.25 | 65.25 | 66.25 | 0.2M |
| 2025-01-15 | 64.75 | 66.50 | 63.75 | 65.50 | 0.3M |
| 2025-01-14 | 64.50 | 66.00 | 63.50 | 63.75 | 0.2M |
| 2025-01-13 | 63.00 | 64.50 | 62.00 | 64.50 | 0.3M |
| 2025-01-10 | 62.75 | 63.75 | 61.75 | 63.75 | 0.2M |
| 2025-01-09 | 66.75 | 66.75 | 62.75 | 62.75 | 0.3M |
| 2025-01-08 | 65.00 | 66.50 | 64.50 | 66.50 | 0.3M |
| 2025-01-07 | 65.00 | 67.00 | 64.25 | 67.00 | 0.5M |
| 2025-01-06 | 64.50 | 64.75 | 63.75 | 64.75 | 0.3M |
| 2025-01-03 | 64.25 | 64.50 | 63.75 | 63.75 | 0.1M |
| 2025-01-02 | 66.25 | 66.25 | 64.00 | 64.25 | 0.2M |