69.58
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 | 21.00 | 23.23 | 21.00 | 22.50 | 0.1M |
| 2024-12-30 | 21.30 | 21.60 | 21.07 | 21.40 | 0.0M |
| 2024-12-27 | 22.10 | 23.00 | 21.00 | 21.00 | 0.1M |
| 2024-12-26 | 25.10 | 25.10 | 23.10 | 23.10 | 0.2M |
| 2024-12-24 | 25.90 | 26.00 | 24.80 | 24.84 | 0.0M |
| 2024-12-23 | 25.70 | 25.99 | 25.25 | 25.99 | 0.1M |
| 2024-12-20 | 25.75 | 25.79 | 24.00 | 25.44 | 0.0M |
| 2024-12-19 | 26.35 | 26.35 | 24.65 | 25.00 | 0.0M |
| 2024-12-18 | 25.85 | 27.69 | 25.75 | 26.00 | 0.1M |
| 2024-12-17 | 28.27 | 28.75 | 25.60 | 27.75 | 0.1M |
| 2024-12-16 | 27.02 | 30.90 | 26.82 | 29.87 | 0.1M |
| 2024-12-13 | 28.50 | 29.63 | 27.00 | 28.50 | 0.2M |
| 2024-12-12 | 24.49 | 26.94 | 22.04 | 26.94 | 0.4M |
| 2024-12-11 | 26.70 | 26.70 | 23.00 | 24.52 | 0.1M |
| 2024-12-10 | 26.52 | 27.00 | 25.55 | 25.55 | 0.0M |
| 2024-12-09 | 27.75 | 27.75 | 26.20 | 27.26 | 0.0M |
| 2024-12-06 | 28.25 | 28.25 | 26.50 | 26.70 | 0.0M |
| 2024-12-05 | 28.00 | 28.30 | 26.50 | 27.99 | 0.0M |
| 2024-12-04 | 25.34 | 28.00 | 25.01 | 27.98 | 0.1M |
| 2024-12-03 | 26.26 | 26.47 | 24.61 | 26.40 | 0.0M |
| 2024-12-02 | 24.12 | 26.70 | 24.12 | 26.40 | 0.2M |
| 2024-11-29 | 25.00 | 25.00 | 23.00 | 24.94 | 0.0M |
| 2024-11-28 | 24.00 | 25.90 | 23.90 | 25.49 | 0.0M |
| 2024-11-27 | 24.99 | 25.49 | 23.99 | 24.00 | 0.2M |
| 2024-11-26 | 25.25 | 27.70 | 23.81 | 24.00 | 0.1M |
| 2024-11-25 | 25.99 | 27.93 | 24.51 | 25.95 | 0.0M |
| 2024-11-22 | 24.90 | 26.24 | 24.51 | 25.84 | 0.1M |
| 2024-11-21 | 23.06 | 25.30 | 23.00 | 24.05 | 0.2M |
| 2024-11-20 | 24.01 | 24.01 | 23.00 | 23.89 | 0.0M |
| 2024-11-19 | 23.51 | 25.80 | 23.50 | 24.95 | 0.1M |
| 2024-11-18 | 23.00 | 25.27 | 23.00 | 23.75 | 0.1M |
| 2024-11-15 | 23.00 | 23.35 | 22.38 | 23.00 | 0.0M |
| 2024-11-14 | 23.06 | 23.97 | 23.00 | 23.05 | 0.0M |
| 2024-11-13 | 24.50 | 24.90 | 23.25 | 24.90 | 0.0M |
| 2024-11-12 | 25.00 | 25.74 | 24.00 | 25.00 | 0.0M |
| 2024-11-11 | 22.70 | 24.26 | 22.70 | 24.26 | 0.2M |
| 2024-11-08 | 22.10 | 22.70 | 22.00 | 22.70 | 0.0M |
| 2024-11-07 | 23.19 | 23.19 | 22.70 | 22.70 | 0.0M |
| 2024-11-06 | 23.14 | 23.14 | 22.00 | 22.00 | 0.0M |
| 2024-11-05 | 22.10 | 22.94 | 22.00 | 22.00 | 0.0M |
| 2024-11-04 | 21.54 | 22.60 | 21.54 | 22.00 | 0.0M |
| 2024-11-01 | 23.20 | 23.20 | 22.56 | 22.75 | 0.0M |
| 2024-10-31 | 22.90 | 23.45 | 22.54 | 22.71 | 0.0M |
| 2024-10-30 | 21.64 | 25.00 | 21.64 | 23.70 | 0.1M |
| 2024-10-29 | 20.81 | 22.98 | 20.75 | 22.98 | 0.0M |
| 2024-10-28 | 22.50 | 23.00 | 21.50 | 23.00 | 0.0M |
| 2024-10-25 | 20.06 | 23.40 | 20.06 | 23.40 | 0.0M |
| 2024-10-24 | 19.51 | 23.50 | 19.40 | 22.70 | 0.1M |
| 2024-10-23 | 21.17 | 21.50 | 21.15 | 21.50 | 0.0M |
| 2024-10-22 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0M |
| 2024-10-21 | 21.49 | 21.49 | 19.03 | 21.29 | 0.0M |
| 2024-10-18 | 21.45 | 21.45 | 21.35 | 21.35 | 0.0M |
| 2024-10-17 | 21.00 | 21.00 | 20.00 | 20.65 | 0.0M |
| 2024-10-16 | 22.89 | 22.89 | 20.06 | 20.06 | 0.1M |
| 2024-10-15 | 22.51 | 23.48 | 22.18 | 22.50 | 0.0M |
| 2024-10-14 | 21.16 | 24.00 | 21.16 | 23.99 | 0.1M |
| 2024-10-10 | 21.11 | 23.89 | 21.11 | 23.45 | 0.0M |
| 2024-10-09 | 24.85 | 24.85 | 22.01 | 23.50 | 0.0M |
| 2024-10-08 | 22.95 | 24.50 | 22.95 | 24.47 | 0.0M |
| 2024-10-07 | 23.03 | 25.00 | 22.97 | 25.00 | 0.0M |
| 2024-10-04 | 22.89 | 24.65 | 22.89 | 24.00 | 0.0M |
| 2024-10-03 | 22.96 | 23.44 | 21.75 | 23.25 | 0.1M |
| 2024-10-02 | 22.84 | 22.85 | 21.90 | 21.90 | 0.0M |
| 2024-10-01 | 21.90 | 22.90 | 20.51 | 22.00 | 0.0M |
| 2024-09-30 | 18.51 | 21.85 | 18.51 | 21.85 | 0.0M |
| 2024-09-27 | 20.05 | 20.25 | 19.00 | 20.25 | 0.0M |
| 2024-09-26 | 21.50 | 21.50 | 18.45 | 19.60 | 0.1M |
| 2024-09-25 | 20.10 | 22.89 | 20.10 | 22.84 | 0.0M |
| 2024-09-24 | 22.50 | 22.50 | 20.00 | 21.99 | 0.0M |
| 2024-09-23 | 23.90 | 23.90 | 20.51 | 21.19 | 0.1M |
| 2024-09-20 | 23.05 | 24.00 | 22.79 | 22.79 | 0.0M |
| 2024-09-19 | 27.00 | 27.00 | 23.72 | 23.72 | 0.1M |
| 2024-09-18 | 23.87 | 27.35 | 23.87 | 26.35 | 0.0M |
| 2024-09-16 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2024-09-13 | 25.50 | 26.50 | 25.00 | 26.50 | 0.0M |
| 2024-09-12 | 22.37 | 25.49 | 22.37 | 25.46 | 0.0M |
| 2024-09-11 | 25.02 | 26.00 | 22.65 | 25.80 | 0.1M |
| 2024-09-10 | 23.40 | 25.49 | 23.01 | 25.49 | 0.2M |
| 2024-09-09 | 23.50 | 25.63 | 21.40 | 24.00 | 0.0M |
| 2024-09-06 | 21.00 | 23.79 | 20.00 | 23.49 | 0.1M |
| 2024-09-05 | 20.15 | 22.00 | 20.15 | 22.00 | 0.0M |
| 2024-09-04 | 21.71 | 22.00 | 20.21 | 21.49 | 0.0M |
| 2024-09-03 | 22.50 | 22.50 | 21.96 | 21.96 | 0.1M |
| 2024-09-02 | 21.75 | 24.75 | 21.75 | 24.75 | 0.0M |
| 2024-08-30 | 21.55 | 24.00 | 21.11 | 24.00 | 0.0M |
| 2024-08-29 | 22.49 | 23.20 | 20.40 | 21.60 | 0.1M |
| 2024-08-28 | 25.20 | 25.20 | 21.10 | 22.40 | 0.0M |
| 2024-08-27 | 20.75 | 25.20 | 20.75 | 25.20 | 0.2M |
| 2024-08-26 | 19.66 | 23.50 | 19.66 | 23.50 | 0.0M |
| 2024-08-23 | 23.15 | 23.15 | 19.25 | 22.00 | 0.0M |
| 2024-08-22 | 20.20 | 22.25 | 20.20 | 22.25 | 0.0M |
| 2024-08-21 | 17.70 | 20.48 | 17.70 | 20.48 | 0.0M |
| 2024-08-20 | 19.06 | 20.59 | 18.10 | 19.80 | 0.0M |
| 2024-08-19 | 17.72 | 19.48 | 17.22 | 19.48 | 0.0M |
| 2024-08-16 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0M |
| 2024-08-15 | 18.00 | 18.00 | 17.71 | 17.71 | 0.0M |
| 2024-08-13 | 18.79 | 18.80 | 18.00 | 18.00 | 0.0M |
| 2024-08-12 | 17.01 | 18.88 | 17.01 | 18.88 | 0.0M |
| 2024-08-09 | 17.52 | 18.01 | 17.00 | 17.50 | 0.0M |
| 2024-08-08 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0M |
| 2024-08-07 | 17.03 | 18.98 | 17.00 | 17.95 | 0.0M |
| 2024-08-06 | 19.14 | 19.14 | 18.00 | 18.00 | 0.0M |
| 2024-08-05 | 19.13 | 19.13 | 17.10 | 19.11 | 0.0M |
| 2024-08-02 | 19.89 | 19.89 | 17.36 | 18.90 | 0.0M |
| 2024-08-01 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-07-31 | 19.95 | 19.95 | 17.55 | 19.74 | 0.0M |
| 2024-07-30 | 19.51 | 19.99 | 19.00 | 19.10 | 0.0M |
| 2024-07-29 | 20.14 | 20.14 | 19.79 | 19.79 | 0.0M |
| 2024-07-26 | 20.39 | 20.50 | 19.50 | 19.50 | 0.0M |
| 2024-07-25 | 19.89 | 19.89 | 19.75 | 19.75 | 0.0M |
| 2024-07-24 | 20.30 | 21.00 | 19.77 | 20.30 | 0.0M |
| 2024-07-23 | 19.91 | 20.30 | 19.91 | 19.91 | 0.0M |
| 2024-07-22 | 19.45 | 19.94 | 19.45 | 19.89 | 0.0M |
| 2024-07-19 | 19.02 | 19.60 | 19.00 | 19.20 | 0.0M |
| 2024-07-18 | 19.72 | 19.94 | 19.00 | 19.82 | 0.0M |
| 2024-07-15 | 21.20 | 21.20 | 19.71 | 19.71 | 0.0M |
| 2024-07-12 | 20.11 | 22.20 | 19.00 | 21.80 | 0.0M |
| 2024-07-11 | 22.00 | 22.00 | 20.57 | 21.45 | 0.0M |
| 2024-07-10 | 21.24 | 21.50 | 20.97 | 20.97 | 0.0M |
| 2024-07-09 | 20.59 | 21.00 | 20.59 | 20.70 | 0.0M |
| 2024-07-08 | 20.01 | 20.99 | 20.01 | 20.99 | 0.0M |
| 2024-07-05 | 22.69 | 22.73 | 21.00 | 21.00 | 0.0M |
| 2024-07-04 | 21.00 | 21.34 | 20.50 | 21.34 | 0.0M |
| 2024-07-03 | 22.00 | 22.51 | 20.11 | 21.85 | 0.1M |
| 2024-07-02 | 20.70 | 22.29 | 20.30 | 22.29 | 0.0M |
| 2024-06-28 | 19.90 | 20.50 | 19.90 | 20.50 | 0.0M |
| 2024-06-27 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-06-26 | 19.61 | 19.62 | 19.60 | 19.60 | 0.0M |
| 2024-06-25 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-06-24 | 21.50 | 21.50 | 20.00 | 20.00 | 0.0M |
| 2024-06-21 | 20.50 | 21.70 | 20.49 | 21.70 | 0.0M |
| 2024-06-20 | 20.40 | 20.40 | 20.00 | 20.00 | 0.0M |
| 2024-06-14 | 21.49 | 21.49 | 20.30 | 20.30 | 0.0M |
| 2024-06-13 | 20.50 | 20.50 | 20.00 | 20.40 | 0.0M |
| 2024-06-12 | 20.00 | 20.00 | 19.50 | 20.00 | 0.0M |
| 2024-06-11 | 20.00 | 20.28 | 19.50 | 19.50 | 0.0M |
| 2024-06-10 | 19.90 | 20.45 | 19.74 | 20.45 | 0.0M |
| 2024-06-07 | 20.00 | 20.50 | 19.60 | 20.20 | 0.0M |
| 2024-06-06 | 19.80 | 20.20 | 19.70 | 19.91 | 0.0M |
| 2024-06-05 | 20.00 | 20.35 | 19.75 | 19.75 | 0.0M |
| 2024-06-04 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-06-03 | 20.00 | 21.00 | 19.82 | 19.82 | 0.0M |
| 2024-05-31 | 20.20 | 20.86 | 19.50 | 20.85 | 0.0M |
| 2024-05-30 | 20.40 | 20.40 | 19.00 | 19.50 | 0.0M |
| 2024-05-29 | 20.32 | 21.45 | 20.00 | 20.40 | 0.0M |
| 2024-05-27 | 19.60 | 20.48 | 19.60 | 20.34 | 0.0M |
| 2024-05-24 | 19.05 | 19.05 | 18.00 | 19.00 | 0.0M |
| 2024-05-23 | 19.15 | 19.15 | 19.00 | 19.00 | 0.0M |
| 2024-05-22 | 19.50 | 19.50 | 19.00 | 19.00 | 0.0M |
| 2024-05-21 | 19.10 | 19.10 | 19.05 | 19.05 | 0.0M |
| 2024-05-20 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-05-17 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-05-16 | 18.99 | 19.00 | 18.99 | 19.00 | 0.0M |
| 2024-05-15 | 18.87 | 18.87 | 18.80 | 18.80 | 0.0M |
| 2024-05-14 | 18.71 | 18.71 | 18.70 | 18.70 | 0.0M |
| 2024-05-13 | 19.30 | 19.30 | 18.70 | 18.70 | 0.0M |
| 2024-05-10 | 19.00 | 19.00 | 18.00 | 18.21 | 0.1M |
| 2024-05-09 | 19.48 | 19.48 | 18.50 | 18.50 | 0.0M |
| 2024-05-08 | 19.24 | 20.25 | 19.00 | 20.25 | 0.0M |
| 2024-05-07 | 19.45 | 19.70 | 19.24 | 19.70 | 0.0M |
| 2024-05-06 | 18.99 | 19.20 | 18.50 | 18.75 | 0.0M |
| 2024-05-03 | 19.00 | 19.00 | 18.22 | 18.22 | 0.0M |
| 2024-05-02 | 18.74 | 19.00 | 18.70 | 18.72 | 0.0M |
| 2024-04-30 | 20.26 | 20.26 | 20.12 | 20.12 | 0.1M |
| 2024-04-29 | 20.12 | 21.85 | 20.10 | 21.75 | 0.0M |
| 2024-04-26 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
| 2024-04-25 | 21.10 | 21.85 | 20.70 | 21.60 | 0.0M |
| 2024-04-24 | 20.46 | 22.00 | 20.46 | 22.00 | 0.0M |
| 2024-04-22 | 21.00 | 21.95 | 21.00 | 21.95 | 0.0M |
| 2024-04-19 | 22.32 | 22.40 | 20.50 | 21.95 | 0.0M |
| 2024-04-18 | 20.30 | 20.99 | 19.85 | 20.99 | 0.0M |
| 2024-04-17 | 20.50 | 21.39 | 20.25 | 21.39 | 0.0M |
| 2024-04-16 | 19.00 | 20.89 | 19.00 | 20.89 | 0.0M |
| 2024-04-15 | 19.85 | 19.85 | 19.00 | 19.50 | 0.0M |
| 2024-04-09 | 19.70 | 19.70 | 19.35 | 19.35 | 0.0M |
| 2024-04-08 | 19.36 | 19.50 | 19.35 | 19.35 | 0.0M |
| 2024-04-04 | 18.90 | 20.43 | 18.90 | 20.43 | 0.0M |
| 2024-04-03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-04-02 | 19.80 | 19.90 | 19.80 | 19.90 | 0.0M |
| 2024-04-01 | 18.50 | 19.46 | 18.50 | 19.46 | 0.0M |
| 2024-03-28 | 18.10 | 18.10 | 18.10 | 18.10 | 0.0M |
| 2024-03-27 | 18.10 | 18.10 | 18.10 | 18.10 | 0.0M |
| 2024-03-26 | 18.80 | 18.80 | 18.00 | 18.00 | 0.0M |
| 2024-03-21 | 18.10 | 18.10 | 18.10 | 18.10 | 0.0M |
| 2024-03-20 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0M |
| 2024-03-19 | 18.90 | 18.94 | 18.44 | 18.94 | 0.0M |
| 2024-03-18 | 19.90 | 19.93 | 19.90 | 19.93 | 0.0M |
| 2024-03-15 | 18.54 | 18.54 | 18.54 | 18.54 | 0.0M |
| 2024-03-11 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-03-07 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0M |
| 2024-03-05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0M |
| 2024-03-04 | 18.95 | 20.40 | 18.50 | 19.35 | 0.0M |
| 2024-03-01 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-02-29 | 18.01 | 18.50 | 18.01 | 18.50 | 0.0M |
| 2024-02-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-02-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-02-26 | 18.50 | 19.50 | 18.50 | 19.00 | 0.0M |
| 2024-02-22 | 18.50 | 19.00 | 18.50 | 19.00 | 0.0M |
| 2024-02-21 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-02-20 | 18.70 | 18.82 | 18.70 | 18.82 | 0.1M |
| 2024-02-19 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0M |
| 2024-02-15 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0M |
| 2024-02-13 | 16.65 | 17.00 | 16.65 | 17.00 | 0.0M |
| 2024-02-12 | 18.30 | 18.30 | 18.00 | 18.00 | 0.0M |
| 2024-02-09 | 18.00 | 18.25 | 18.00 | 18.10 | 0.0M |
| 2024-02-07 | 18.20 | 18.40 | 18.20 | 18.40 | 0.0M |
| 2024-02-06 | 18.00 | 18.50 | 18.00 | 18.05 | 0.1M |
| 2024-02-02 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-02-01 | 18.90 | 18.93 | 18.90 | 18.93 | 0.0M |
| 2024-01-31 | 19.00 | 20.00 | 18.01 | 18.40 | 0.1M |
| 2024-01-30 | 19.63 | 19.65 | 18.00 | 19.38 | 0.3M |
| 2024-01-29 | 16.75 | 18.28 | 16.75 | 18.28 | 0.1M |
| 2024-01-26 | 17.79 | 18.05 | 16.21 | 17.40 | 0.0M |
| 2024-01-25 | 16.90 | 17.85 | 16.90 | 17.50 | 0.2M |
| 2024-01-24 | 16.00 | 16.85 | 16.00 | 16.60 | 0.0M |
| 2024-01-23 | 15.70 | 16.20 | 15.70 | 16.20 | 0.0M |
| 2024-01-22 | 16.00 | 16.00 | 15.60 | 16.00 | 0.0M |
| 2024-01-19 | 15.62 | 15.99 | 15.62 | 15.99 | 0.0M |
| 2024-01-18 | 16.20 | 16.20 | 15.20 | 16.00 | 0.0M |
| 2024-01-17 | 17.10 | 17.50 | 16.97 | 17.10 | 0.0M |
| 2024-01-16 | 16.93 | 17.70 | 16.30 | 17.70 | 0.1M |
| 2024-01-15 | 17.30 | 17.30 | 16.10 | 16.95 | 0.0M |
| 2024-01-12 | 17.50 | 17.55 | 17.30 | 17.30 | 0.0M |
| 2024-01-11 | 17.01 | 17.05 | 17.00 | 17.01 | 0.0M |
| 2024-01-10 | 17.25 | 17.44 | 17.00 | 17.00 | 0.0M |
| 2024-01-09 | 17.00 | 17.10 | 16.98 | 17.10 | 0.0M |
| 2024-01-08 | 17.05 | 17.90 | 17.05 | 17.05 | 0.0M |
| 2024-01-05 | 17.90 | 17.99 | 17.50 | 17.50 | 0.0M |
| 2024-01-04 | 17.50 | 17.90 | 17.35 | 17.35 | 0.0M |
| 2024-01-03 | 17.25 | 18.00 | 17.20 | 17.50 | 0.0M |
| 2024-01-02 | 17.50 | 17.72 | 17.25 | 17.25 | 0.0M |
| 2024-01-01 | 17.25 | 17.99 | 17.25 | 17.41 | 0.0M |