37.97
最后更新: 2025-09-30
| 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 | 31.02 | 31.57 | 30.50 | 30.63 | 2.8M |
| 2024-12-30 | 30.52 | 31.50 | 29.50 | 30.95 | 2.0M |
| 2024-12-27 | 31.06 | 31.60 | 30.58 | 30.72 | 2.3M |
| 2024-12-26 | 30.40 | 31.24 | 30.28 | 30.73 | 2.4M |
| 2024-12-25 | 31.56 | 31.62 | 30.14 | 30.40 | 2.8M |
| 2024-12-24 | 32.96 | 33.58 | 30.95 | 31.86 | 3.6M |
| 2024-12-23 | 34.80 | 34.89 | 32.77 | 32.80 | 3.6M |
| 2024-12-20 | 33.80 | 35.10 | 33.70 | 34.89 | 3.7M |
| 2024-12-19 | 33.40 | 34.75 | 33.33 | 34.08 | 3.6M |
| 2024-12-18 | 33.70 | 35.17 | 32.30 | 33.90 | 4.6M |
| 2024-12-17 | 34.85 | 35.65 | 32.72 | 33.14 | 4.3M |
| 2024-12-16 | 34.85 | 35.58 | 34.43 | 34.69 | 3.5M |
| 2024-12-13 | 36.30 | 36.40 | 34.80 | 35.01 | 5.6M |
| 2024-12-12 | 35.90 | 37.65 | 35.90 | 36.91 | 7.4M |
| 2024-12-11 | 38.10 | 38.88 | 35.81 | 36.61 | 10.2M |
| 2024-12-10 | 36.12 | 36.77 | 35.20 | 36.46 | 8.3M |
| 2024-12-09 | 35.60 | 36.66 | 34.79 | 35.05 | 6.1M |
| 2024-12-06 | 35.00 | 36.10 | 34.14 | 36.05 | 8.0M |
| 2024-12-05 | 33.75 | 34.65 | 33.51 | 34.44 | 3.7M |
| 2024-12-04 | 35.03 | 36.00 | 33.60 | 33.85 | 5.8M |
| 2024-12-03 | 34.80 | 34.98 | 33.70 | 34.69 | 3.8M |
| 2024-12-02 | 34.40 | 34.82 | 33.71 | 34.79 | 4.4M |
| 2024-11-29 | 33.86 | 35.00 | 33.58 | 34.25 | 5.1M |
| 2024-11-28 | 35.11 | 35.62 | 33.92 | 33.96 | 5.2M |
| 2024-11-27 | 32.98 | 34.93 | 31.53 | 34.93 | 7.3M |
| 2024-11-26 | 34.50 | 35.19 | 33.11 | 33.70 | 5.7M |
| 2024-11-25 | 31.97 | 33.28 | 31.74 | 33.00 | 4.1M |
| 2024-11-22 | 33.71 | 34.61 | 32.00 | 32.00 | 4.0M |
| 2024-11-21 | 33.53 | 34.90 | 33.21 | 34.14 | 4.6M |
| 2024-11-20 | 32.98 | 34.35 | 32.08 | 33.83 | 5.1M |
| 2024-11-19 | 31.88 | 32.12 | 30.79 | 32.12 | 3.4M |
| 2024-11-18 | 33.60 | 34.13 | 30.77 | 31.41 | 4.2M |
| 2024-11-15 | 34.64 | 35.29 | 33.42 | 33.60 | 3.3M |
| 2024-11-14 | 35.98 | 36.49 | 34.61 | 34.64 | 3.5M |
| 2024-11-13 | 35.36 | 37.20 | 35.36 | 36.34 | 4.9M |
| 2024-11-12 | 36.90 | 37.50 | 35.20 | 35.71 | 5.7M |
| 2024-11-11 | 34.99 | 37.96 | 34.85 | 37.00 | 7.7M |
| 2024-11-08 | 33.65 | 35.64 | 33.49 | 34.76 | 6.7M |
| 2024-11-07 | 32.73 | 33.34 | 32.13 | 33.33 | 3.7M |
| 2024-11-06 | 32.75 | 33.80 | 32.32 | 32.83 | 5.3M |
| 2024-11-05 | 30.91 | 32.60 | 30.62 | 32.59 | 4.2M |
| 2024-11-04 | 29.80 | 30.99 | 29.45 | 30.92 | 3.1M |
| 2024-11-01 | 32.20 | 32.32 | 29.80 | 29.99 | 5.3M |
| 2024-10-31 | 31.81 | 32.88 | 31.42 | 32.46 | 4.6M |
| 2024-10-30 | 32.62 | 32.62 | 31.12 | 31.85 | 5.5M |
| 2024-10-29 | 33.80 | 35.43 | 32.85 | 33.11 | 6.7M |
| 2024-10-28 | 33.32 | 34.08 | 33.10 | 33.74 | 5.2M |
| 2024-10-25 | 34.02 | 34.79 | 33.86 | 34.28 | 4.7M |
| 2024-10-24 | 35.23 | 35.24 | 33.79 | 34.30 | 5.4M |
| 2024-10-23 | 34.53 | 36.40 | 34.20 | 35.58 | 8.3M |
| 2024-10-22 | 35.98 | 36.66 | 34.00 | 34.80 | 7.3M |
| 2024-10-21 | 34.73 | 36.50 | 34.73 | 35.80 | 8.6M |
| 2024-10-18 | 33.20 | 35.48 | 32.39 | 34.69 | 8.9M |
| 2024-10-17 | 36.20 | 37.00 | 33.35 | 33.52 | 12.0M |
| 2024-10-16 | 30.89 | 34.57 | 30.74 | 33.85 | 8.4M |
| 2024-10-15 | 32.55 | 33.69 | 31.62 | 32.01 | 6.0M |
| 2024-10-14 | 31.00 | 32.58 | 30.50 | 32.50 | 5.6M |
| 2024-10-11 | 32.84 | 33.30 | 29.88 | 30.61 | 6.1M |
| 2024-10-10 | 33.72 | 34.92 | 32.62 | 32.83 | 6.6M |
| 2024-10-09 | 37.00 | 38.00 | 32.50 | 32.65 | 10.7M |
| 2024-10-08 | 40.50 | 40.50 | 35.00 | 40.42 | 12.2M |
| 2024-09-30 | 29.28 | 33.81 | 29.02 | 33.81 | 10.1M |
| 2024-09-27 | 26.57 | 28.88 | 26.45 | 28.20 | 7.7M |
| 2024-09-26 | 25.75 | 26.30 | 25.45 | 26.29 | 4.9M |
| 2024-09-25 | 25.62 | 26.28 | 25.31 | 25.77 | 5.8M |
| 2024-09-24 | 25.10 | 25.57 | 24.28 | 25.45 | 4.8M |
| 2024-09-23 | 24.93 | 25.35 | 24.38 | 25.05 | 3.3M |
| 2024-09-20 | 24.70 | 25.34 | 24.60 | 24.80 | 3.7M |
| 2024-09-19 | 23.91 | 24.95 | 23.60 | 24.69 | 3.0M |
| 2024-09-18 | 23.80 | 24.00 | 22.95 | 23.70 | 2.3M |
| 2024-09-13 | 24.57 | 24.82 | 23.68 | 23.75 | 2.3M |
| 2024-09-12 | 24.99 | 25.20 | 24.45 | 24.51 | 2.5M |
| 2024-09-11 | 25.30 | 25.30 | 24.77 | 24.94 | 2.1M |
| 2024-09-10 | 24.40 | 25.30 | 24.36 | 25.25 | 2.7M |
| 2024-09-09 | 24.12 | 24.65 | 23.70 | 24.59 | 2.2M |
| 2024-09-06 | 25.08 | 25.29 | 24.30 | 24.34 | 2.9M |
| 2024-09-05 | 24.63 | 25.48 | 24.63 | 25.11 | 3.1M |
| 2024-09-04 | 24.75 | 25.14 | 24.44 | 24.63 | 2.6M |
| 2024-09-03 | 24.49 | 25.10 | 24.45 | 24.95 | 3.1M |
| 2024-09-02 | 25.19 | 25.54 | 24.43 | 24.53 | 4.6M |
| 2024-08-30 | 24.30 | 25.90 | 24.18 | 25.41 | 5.7M |
| 2024-08-29 | 24.00 | 25.10 | 23.21 | 24.52 | 5.9M |
| 2024-08-28 | 23.50 | 24.67 | 22.82 | 23.77 | 6.9M |
| 2024-08-27 | 23.35 | 23.45 | 22.57 | 22.69 | 2.7M |
| 2024-08-26 | 23.28 | 23.53 | 22.96 | 23.41 | 3.0M |
| 2024-08-23 | 23.70 | 23.84 | 23.01 | 23.10 | 2.8M |
| 2024-08-22 | 24.00 | 24.47 | 23.49 | 23.57 | 4.1M |
| 2024-08-21 | 24.66 | 24.95 | 24.30 | 24.31 | 2.8M |
| 2024-08-20 | 24.86 | 25.28 | 24.51 | 24.56 | 3.3M |
| 2024-08-19 | 24.77 | 25.46 | 24.62 | 24.93 | 3.6M |
| 2024-08-16 | 26.55 | 26.99 | 25.31 | 25.40 | 5.1M |
| 2024-08-15 | 25.70 | 26.18 | 25.36 | 26.00 | 3.3M |
| 2024-08-14 | 25.90 | 26.19 | 25.73 | 25.92 | 2.9M |
| 2024-08-13 | 26.20 | 26.62 | 25.55 | 26.01 | 3.5M |
| 2024-08-12 | 25.83 | 25.99 | 25.07 | 25.82 | 3.8M |
| 2024-08-09 | 26.63 | 26.98 | 26.00 | 26.04 | 4.2M |
| 2024-08-08 | 28.24 | 28.65 | 26.60 | 26.71 | 6.8M |
| 2024-08-07 | 27.40 | 29.48 | 27.17 | 28.39 | 9.0M |
| 2024-08-06 | 27.39 | 27.59 | 26.18 | 27.47 | 6.9M |
| 2024-08-05 | 28.10 | 28.98 | 26.50 | 26.59 | 9.4M |
| 2024-08-02 | 29.69 | 31.35 | 28.80 | 29.11 | 10.9M |
| 2024-08-01 | 29.50 | 30.60 | 29.30 | 30.10 | 12.1M |
| 2024-07-31 | 28.78 | 30.01 | 28.35 | 29.88 | 13.0M |
| 2024-07-30 | 31.05 | 31.65 | 29.20 | 29.40 | 15.4M |
| 2024-07-29 | 31.49 | 33.58 | 31.00 | 32.63 | 16.0M |
| 2024-07-26 | 33.71 | 37.40 | 32.11 | 32.13 | 20.5M |
| 2024-07-25 | 37.29 | 39.73 | 34.80 | 35.22 | 20.5M |
| 2024-07-24 | 33.70 | 40.56 | 33.02 | 37.90 | 23.5M |
| 2024-07-23 | 32.81 | 36.36 | 30.21 | 35.90 | 21.0M |
| 2024-07-22 | 32.79 | 32.86 | 32.77 | 32.86 | 8.0M |
| 2024-07-19 | 22.71 | 27.38 | 22.56 | 27.38 | 7.6M |
| 2024-07-18 | 22.44 | 23.11 | 21.70 | 22.82 | 2.4M |
| 2024-07-17 | 23.50 | 23.83 | 22.91 | 22.94 | 2.4M |
| 2024-07-16 | 23.71 | 23.99 | 23.43 | 23.90 | 3.4M |
| 2024-07-15 | 23.01 | 27.29 | 23.01 | 24.49 | 4.7M |
| 2024-07-12 | 23.55 | 23.79 | 22.96 | 23.13 | 1.4M |
| 2024-07-11 | 23.52 | 23.88 | 23.22 | 23.63 | 1.8M |
| 2024-07-10 | 22.85 | 23.66 | 22.78 | 22.96 | 1.5M |
| 2024-07-09 | 22.88 | 23.12 | 22.10 | 22.99 | 1.7M |
| 2024-07-08 | 23.39 | 23.60 | 22.50 | 22.60 | 1.2M |
| 2024-07-05 | 23.13 | 23.67 | 22.61 | 23.56 | 1.6M |
| 2024-07-04 | 24.23 | 24.45 | 23.00 | 23.12 | 1.7M |
| 2024-07-03 | 25.27 | 25.49 | 24.20 | 24.32 | 1.7M |
| 2024-07-02 | 24.89 | 25.88 | 24.89 | 25.30 | 2.4M |
| 2024-07-01 | 25.78 | 25.78 | 24.37 | 24.83 | 2.2M |
| 2024-06-28 | 25.16 | 26.44 | 25.07 | 25.80 | 2.0M |
| 2024-06-27 | 25.43 | 26.30 | 25.09 | 25.23 | 1.7M |
| 2024-06-26 | 24.39 | 25.60 | 24.03 | 25.51 | 1.6M |
| 2024-06-25 | 24.67 | 24.95 | 24.05 | 24.42 | 1.4M |
| 2024-06-24 | 26.52 | 26.70 | 24.65 | 24.66 | 2.1M |
| 2024-06-21 | 27.32 | 27.32 | 26.34 | 26.75 | 1.4M |
| 2024-06-20 | 27.93 | 28.42 | 27.31 | 27.32 | 1.9M |
| 2024-06-19 | 28.00 | 28.78 | 27.99 | 28.00 | 2.1M |
| 2024-06-18 | 27.10 | 28.48 | 26.36 | 28.08 | 3.0M |
| 2024-06-17 | 26.90 | 27.14 | 26.21 | 26.80 | 1.3M |
| 2024-06-14 | 27.09 | 27.38 | 26.52 | 26.96 | 1.6M |
| 2024-06-13 | 26.87 | 27.67 | 26.50 | 27.18 | 2.0M |
| 2024-06-12 | 27.48 | 28.00 | 26.83 | 26.91 | 1.8M |
| 2024-06-11 | 26.19 | 27.20 | 25.36 | 27.11 | 2.2M |
| 2024-06-07 | 26.30 | 27.15 | 26.12 | 26.49 | 2.3M |
| 2024-06-06 | 28.38 | 28.66 | 25.67 | 25.94 | 3.6M |
| 2024-06-05 | 28.48 | 29.35 | 28.18 | 28.24 | 2.6M |
| 2024-06-04 | 30.77 | 31.00 | 28.64 | 28.98 | 4.4M |
| 2024-06-03 | 32.27 | 32.98 | 30.81 | 31.45 | 5.7M |
| 2024-05-31 | 30.84 | 33.83 | 30.57 | 32.80 | 8.1M |
| 2024-05-30 | 28.80 | 34.00 | 28.68 | 31.49 | 7.5M |
| 2024-05-29 | 31.00 | 31.89 | 28.70 | 29.10 | 3.7M |
| 2024-05-28 | 27.60 | 30.26 | 27.10 | 29.02 | 4.4M |
| 2024-05-27 | 27.47 | 27.60 | 26.52 | 27.60 | 1.7M |
| 2024-05-24 | 28.20 | 28.49 | 27.23 | 27.23 | 1.9M |
| 2024-05-23 | 29.03 | 29.30 | 28.30 | 28.41 | 1.7M |
| 2024-05-22 | 28.79 | 29.58 | 28.51 | 29.26 | 2.0M |
| 2024-05-21 | 29.28 | 29.68 | 28.47 | 28.78 | 1.8M |
| 2024-05-20 | 29.23 | 29.99 | 28.93 | 29.42 | 2.0M |
| 2024-05-17 | 28.68 | 29.49 | 28.19 | 29.28 | 2.1M |
| 2024-05-16 | 28.87 | 29.29 | 28.51 | 28.67 | 1.8M |
| 2024-05-15 | 28.90 | 29.34 | 28.11 | 28.62 | 2.1M |
| 2024-05-14 | 29.97 | 30.62 | 28.73 | 29.09 | 3.3M |
| 2024-05-13 | 31.95 | 31.95 | 29.77 | 29.95 | 4.7M |
| 2024-05-10 | 33.14 | 34.48 | 32.52 | 32.90 | 4.7M |
| 2024-05-09 | 32.60 | 34.30 | 32.16 | 33.29 | 4.3M |
| 2024-05-08 | 33.25 | 33.98 | 32.44 | 32.67 | 4.5M |
| 2024-05-07 | 31.00 | 34.36 | 30.83 | 34.15 | 7.8M |
| 2024-05-06 | 31.99 | 32.14 | 31.13 | 31.31 | 3.6M |
| 2024-04-30 | 32.36 | 33.16 | 31.56 | 31.70 | 4.3M |
| 2024-04-29 | 32.48 | 32.66 | 31.50 | 32.47 | 7.0M |
| 2024-04-26 | 29.93 | 34.90 | 29.74 | 33.31 | 9.3M |
| 2024-04-25 | 31.28 | 32.60 | 30.22 | 31.08 | 6.3M |
| 2024-04-24 | 29.98 | 32.40 | 29.59 | 31.47 | 7.0M |
| 2024-04-23 | 28.70 | 32.81 | 28.00 | 30.72 | 6.7M |
| 2024-04-22 | 28.86 | 30.23 | 27.98 | 29.65 | 4.6M |
| 2024-04-19 | 28.08 | 28.14 | 27.02 | 27.30 | 2.0M |
| 2024-04-18 | 27.48 | 28.65 | 26.51 | 27.80 | 2.7M |
| 2024-04-17 | 25.24 | 27.53 | 25.24 | 27.40 | 3.5M |
| 2024-04-16 | 27.08 | 27.26 | 23.91 | 24.68 | 3.3M |
| 2024-04-15 | 29.12 | 29.29 | 26.46 | 27.08 | 2.7M |
| 2024-04-12 | 29.34 | 29.85 | 28.92 | 28.99 | 1.7M |
| 2024-04-11 | 29.40 | 30.07 | 28.97 | 29.34 | 2.1M |
| 2024-04-10 | 30.57 | 30.74 | 29.16 | 29.50 | 2.2M |
| 2024-04-09 | 30.28 | 30.83 | 29.99 | 30.74 | 1.9M |
| 2024-04-08 | 31.80 | 31.87 | 30.25 | 30.27 | 2.9M |
| 2024-04-03 | 32.81 | 32.81 | 31.35 | 31.83 | 2.4M |
| 2024-04-02 | 33.87 | 34.05 | 32.70 | 33.00 | 3.1M |
| 2024-04-01 | 32.87 | 33.91 | 32.85 | 33.90 | 2.3M |
| 2024-03-29 | 33.25 | 33.66 | 32.41 | 32.85 | 2.6M |
| 2024-03-28 | 31.88 | 33.72 | 31.33 | 33.10 | 2.9M |
| 2024-03-27 | 34.14 | 34.19 | 31.25 | 31.87 | 3.4M |
| 2024-03-26 | 35.18 | 36.27 | 33.22 | 34.03 | 4.9M |
| 2024-03-25 | 36.43 | 37.44 | 35.00 | 35.21 | 3.4M |
| 2024-03-22 | 38.57 | 38.58 | 36.25 | 37.07 | 5.0M |
| 2024-03-21 | 39.90 | 40.12 | 38.03 | 38.96 | 4.2M |
| 2024-03-20 | 38.75 | 40.43 | 38.61 | 39.95 | 4.5M |
| 2024-03-19 | 39.03 | 39.66 | 38.60 | 39.31 | 4.7M |
| 2024-03-18 | 38.21 | 39.02 | 38.10 | 38.97 | 4.6M |
| 2024-03-15 | 40.50 | 40.96 | 38.45 | 38.80 | 6.5M |
| 2024-03-14 | 37.88 | 39.85 | 36.90 | 39.46 | 8.2M |
| 2024-03-13 | 37.34 | 38.84 | 36.82 | 37.88 | 5.8M |
| 2024-03-12 | 36.30 | 37.49 | 35.91 | 37.20 | 4.0M |
| 2024-03-11 | 36.28 | 36.34 | 35.12 | 36.04 | 3.7M |
| 2024-03-08 | 35.82 | 37.23 | 35.21 | 36.63 | 3.9M |
| 2024-03-07 | 37.50 | 38.57 | 35.53 | 35.53 | 5.9M |
| 2024-03-06 | 36.14 | 37.67 | 34.70 | 37.21 | 5.2M |
| 2024-03-05 | 36.65 | 38.01 | 35.96 | 36.25 | 4.8M |
| 2024-03-04 | 37.57 | 37.93 | 35.00 | 36.90 | 4.0M |
| 2024-03-01 | 37.49 | 38.16 | 36.72 | 37.60 | 3.5M |
| 2024-02-29 | 33.99 | 37.19 | 33.99 | 37.19 | 5.3M |
| 2024-02-28 | 39.88 | 39.89 | 34.60 | 35.20 | 7.3M |
| 2024-02-27 | 37.91 | 40.88 | 37.20 | 40.65 | 7.3M |
| 2024-02-26 | 35.60 | 38.84 | 34.70 | 36.50 | 5.5M |
| 2024-02-23 | 33.75 | 36.36 | 33.14 | 35.83 | 5.3M |
| 2024-02-22 | 30.94 | 33.97 | 30.58 | 33.62 | 5.0M |
| 2024-02-21 | 30.63 | 32.68 | 29.89 | 31.22 | 4.9M |
| 2024-02-20 | 29.96 | 31.97 | 28.61 | 31.13 | 6.3M |
| 2024-02-19 | 28.45 | 32.25 | 28.36 | 29.89 | 7.2M |
| 2024-02-08 | 23.27 | 28.51 | 20.72 | 28.51 | 6.1M |
| 2024-02-07 | 25.87 | 25.87 | 23.22 | 23.76 | 4.5M |
| 2024-02-06 | 24.94 | 26.50 | 22.20 | 25.29 | 4.9M |
| 2024-02-05 | 29.50 | 29.72 | 24.61 | 25.02 | 3.1M |
| 2024-02-02 | 31.70 | 32.45 | 28.41 | 29.71 | 2.6M |
| 2024-02-01 | 32.50 | 32.74 | 31.39 | 31.67 | 2.4M |
| 2024-01-31 | 34.00 | 34.91 | 32.22 | 32.35 | 2.5M |
| 2024-01-30 | 36.00 | 36.85 | 34.90 | 34.97 | 1.9M |
| 2024-01-29 | 38.01 | 38.80 | 36.40 | 36.48 | 1.9M |
| 2024-01-26 | 39.77 | 39.77 | 37.83 | 37.88 | 2.1M |
| 2024-01-25 | 38.17 | 39.66 | 37.40 | 39.35 | 2.6M |
| 2024-01-24 | 38.62 | 38.70 | 36.50 | 37.81 | 2.6M |
| 2024-01-23 | 38.98 | 38.98 | 37.93 | 38.62 | 1.9M |
| 2024-01-22 | 41.71 | 41.89 | 38.00 | 38.53 | 2.5M |
| 2024-01-19 | 43.19 | 43.19 | 41.20 | 41.29 | 2.2M |
| 2024-01-18 | 43.21 | 43.35 | 41.45 | 42.80 | 2.2M |
| 2024-01-17 | 44.85 | 44.95 | 43.19 | 43.26 | 1.8M |
| 2024-01-16 | 45.45 | 46.57 | 44.39 | 44.98 | 2.1M |
| 2024-01-15 | 47.08 | 47.10 | 44.94 | 45.45 | 2.4M |
| 2024-01-12 | 47.85 | 48.46 | 46.52 | 47.07 | 1.2M |
| 2024-01-11 | 46.83 | 48.59 | 46.10 | 47.74 | 2.0M |
| 2024-01-10 | 48.23 | 48.29 | 46.01 | 46.25 | 2.0M |
| 2024-01-09 | 49.68 | 50.09 | 47.77 | 48.10 | 1.4M |
| 2024-01-08 | 49.77 | 49.97 | 48.75 | 48.88 | 1.4M |
| 2024-01-05 | 51.67 | 51.95 | 49.36 | 49.80 | 2.0M |
| 2024-01-04 | 53.57 | 53.85 | 51.24 | 51.67 | 2.2M |
| 2024-01-03 | 53.89 | 54.30 | 53.10 | 53.45 | 1.1M |
| 2024-01-02 | 54.99 | 55.99 | 53.36 | 53.96 | 1.6M |