37.00
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 | 37.40 | 37.40 | 37.00 | 37.00 | 0.3M |
| 2025-09-25 | 37.50 | 38.00 | 36.50 | 36.50 | 0.6M |
| 2025-09-24 | 39.80 | 39.80 | 37.80 | 38.00 | 0.5M |
| 2025-09-23 | 38.60 | 39.30 | 38.00 | 39.30 | 7.1M |
| 2025-09-22 | 38.30 | 38.90 | 38.30 | 38.90 | 0.5M |
| 2025-09-19 | 39.60 | 40.10 | 39.00 | 39.00 | 3.2M |
| 2025-09-18 | 39.00 | 39.80 | 38.70 | 39.60 | 0.5M |
| 2025-09-17 | 41.50 | 41.50 | 39.80 | 39.80 | 13.3M |
| 2025-09-16 | 40.40 | 41.00 | 40.30 | 40.50 | 0.2M |
| 2025-09-15 | 40.70 | 40.70 | 40.00 | 40.00 | 0.3M |
| 2025-09-12 | 40.50 | 40.90 | 40.00 | 40.60 | 0.6M |
| 2025-09-11 | 40.20 | 41.50 | 39.60 | 40.80 | 1.5M |
| 2025-09-10 | 40.50 | 41.50 | 39.50 | 41.50 | 0.5M |
| 2025-09-09 | 39.60 | 40.20 | 39.50 | 40.20 | 0.8M |
| 2025-09-08 | 39.20 | 39.20 | 38.60 | 38.80 | 0.2M |
| 2025-09-05 | 38.80 | 39.10 | 38.40 | 39.10 | 0.1M |
| 2025-09-04 | 37.90 | 38.40 | 37.90 | 38.40 | 0.1M |
| 2025-09-03 | 37.50 | 38.80 | 37.50 | 38.00 | 0.3M |
| 2025-09-02 | 37.80 | 38.10 | 36.60 | 38.00 | 0.4M |
| 2025-09-01 | 39.00 | 39.00 | 37.80 | 38.20 | 0.2M |
| 2025-08-29 | 38.00 | 38.90 | 38.00 | 38.00 | 0.1M |
| 2025-08-28 | 38.00 | 38.70 | 38.00 | 38.70 | 0.2M |
| 2025-08-27 | 38.10 | 38.90 | 38.00 | 38.70 | 0.1M |
| 2025-08-26 | 38.10 | 38.70 | 38.10 | 38.20 | 0.2M |
| 2025-08-22 | 38.90 | 38.90 | 38.40 | 38.40 | 0.1M |
| 2025-08-21 | 38.90 | 38.90 | 38.30 | 38.50 | 0.9M |
| 2025-08-20 | 38.20 | 38.70 | 37.90 | 38.70 | 0.4M |
| 2025-08-19 | 38.30 | 38.30 | 37.50 | 38.00 | 0.3M |
| 2025-08-18 | 38.30 | 38.30 | 37.50 | 37.80 | 0.1M |
| 2025-08-15 | 37.90 | 38.00 | 37.40 | 37.80 | 0.4M |
| 2025-08-14 | 37.70 | 37.80 | 37.20 | 37.80 | 0.4M |
| 2025-08-13 | 37.50 | 37.50 | 37.00 | 37.40 | 0.3M |
| 2025-08-12 | 37.20 | 37.50 | 37.10 | 37.50 | 2.2M |
| 2025-08-11 | 38.00 | 38.00 | 37.00 | 37.30 | 0.3M |
| 2025-08-08 | 37.40 | 37.60 | 37.40 | 37.50 | 1.4M |
| 2025-08-07 | 38.90 | 38.90 | 37.30 | 37.80 | 1.5M |
| 2025-08-06 | 38.20 | 38.30 | 37.60 | 38.00 | 0.3M |
| 2025-08-05 | 38.20 | 38.20 | 38.20 | 38.20 | 0.9M |
| 2025-08-04 | 38.30 | 38.40 | 38.20 | 38.20 | 0.5M |
| 2025-08-01 | 39.10 | 39.40 | 38.40 | 38.40 | 1.7M |
| 2025-07-31 | 40.10 | 40.20 | 39.60 | 39.60 | 0.2M |
| 2025-07-30 | 40.20 | 40.50 | 40.20 | 40.20 | 1.7M |
| 2025-07-29 | 41.00 | 41.00 | 40.50 | 40.50 | 1.3M |
| 2025-07-28 | 42.00 | 42.00 | 39.90 | 41.20 | 3.2M |
| 2025-07-25 | 42.50 | 45.00 | 42.50 | 43.60 | 0.5M |
| 2025-07-24 | 42.50 | 43.00 | 42.50 | 43.00 | 0.1M |
| 2025-07-23 | 42.50 | 42.50 | 42.50 | 42.50 | 0.1M |
| 2025-07-22 | 42.00 | 42.50 | 42.00 | 42.50 | 0.2M |
| 2025-07-21 | 41.80 | 42.50 | 41.70 | 42.10 | 0.4M |
| 2025-07-18 | 42.10 | 42.10 | 41.60 | 41.80 | 0.5M |
| 2025-07-17 | 42.50 | 42.50 | 42.00 | 42.00 | 0.2M |
| 2025-07-16 | 42.50 | 42.60 | 42.50 | 42.50 | 0.3M |
| 2025-07-15 | 43.00 | 43.00 | 43.00 | 43.00 | 0.4M |
| 2025-07-14 | 43.10 | 43.40 | 43.10 | 43.20 | 0.6M |
| 2025-07-11 | 43.50 | 43.60 | 43.00 | 43.50 | 0.8M |
| 2025-07-10 | 43.60 | 44.20 | 43.60 | 43.60 | 0.3M |
| 2025-07-09 | 43.60 | 43.80 | 43.50 | 43.60 | 0.7M |
| 2025-07-08 | 44.20 | 44.20 | 43.70 | 44.10 | 0.3M |
| 2025-07-07 | 43.80 | 44.20 | 43.80 | 44.20 | 0.2M |
| 2025-07-04 | 43.80 | 44.00 | 43.80 | 44.00 | 0.2M |
| 2025-07-03 | 43.90 | 44.20 | 43.90 | 44.20 | 0.4M |
| 2025-07-02 | 45.50 | 45.60 | 43.90 | 43.90 | 0.4M |
| 2025-07-01 | 47.10 | 47.10 | 45.80 | 45.80 | 0.4M |
| 2025-06-30 | 46.60 | 47.10 | 45.60 | 45.60 | 0.4M |
| 2025-06-27 | 48.40 | 48.40 | 47.50 | 47.50 | 0.4M |
| 2025-06-26 | 47.40 | 47.40 | 47.30 | 47.40 | 0.3M |
| 2025-06-25 | 47.80 | 47.80 | 46.90 | 47.20 | 0.6M |
| 2025-06-24 | 48.90 | 49.00 | 47.40 | 47.70 | 1.2M |
| 2025-06-23 | 42.00 | 48.60 | 42.00 | 48.60 | 1.6M |
| 2025-06-20 | 40.50 | 43.80 | 40.50 | 43.80 | 2.7M |
| 2025-06-19 | 41.10 | 41.50 | 41.10 | 41.30 | 0.4M |
| 2025-06-18 | 40.00 | 41.70 | 40.00 | 41.20 | 0.2M |
| 2025-06-17 | 40.00 | 41.60 | 40.00 | 41.60 | 0.4M |
| 2025-06-16 | 39.50 | 41.20 | 39.50 | 41.20 | 0.6M |
| 2025-06-13 | 41.10 | 41.90 | 40.60 | 41.50 | 0.6M |
| 2025-06-12 | 44.00 | 44.00 | 41.50 | 41.60 | 0.5M |
| 2025-06-11 | 42.60 | 42.80 | 42.10 | 42.20 | 1.1M |
| 2025-06-10 | 42.40 | 42.60 | 42.20 | 42.50 | 0.8M |
| 2025-06-09 | 42.10 | 42.60 | 42.10 | 42.20 | 0.9M |
| 2025-06-06 | 42.20 | 42.70 | 42.10 | 42.50 | 0.4M |
| 2025-06-05 | 42.20 | 42.20 | 41.80 | 42.10 | 0.8M |
| 2025-06-04 | 42.40 | 42.40 | 41.60 | 41.80 | 0.4M |
| 2025-06-03 | 41.60 | 42.40 | 41.60 | 41.80 | 0.5M |
| 2025-06-02 | 41.60 | 42.00 | 41.50 | 42.00 | 0.7M |
| 2025-05-30 | 41.50 | 41.60 | 41.50 | 41.50 | 0.4M |
| 2025-05-29 | 41.40 | 42.10 | 41.40 | 42.00 | 0.4M |
| 2025-05-28 | 42.00 | 42.00 | 41.70 | 42.00 | 0.9M |
| 2025-05-27 | 42.10 | 42.50 | 42.10 | 42.50 | 0.3M |
| 2025-05-23 | 41.90 | 42.20 | 41.50 | 41.80 | 0.5M |
| 2025-05-22 | 42.70 | 42.80 | 42.20 | 42.60 | 0.4M |
| 2025-05-21 | 42.30 | 42.40 | 42.00 | 42.20 | 0.6M |
| 2025-05-20 | 42.30 | 43.00 | 42.30 | 43.00 | 0.2M |
| 2025-05-19 | 42.40 | 43.00 | 42.40 | 43.00 | 0.5M |
| 2025-05-16 | 42.30 | 42.50 | 42.30 | 42.50 | 0.1M |
| 2025-05-15 | 42.30 | 42.90 | 42.30 | 42.90 | 0.3M |
| 2025-05-14 | 42.70 | 42.90 | 42.30 | 42.30 | 0.3M |
| 2025-05-13 | 42.90 | 42.90 | 42.70 | 42.80 | 0.4M |
| 2025-05-12 | 43.00 | 43.20 | 42.80 | 43.00 | 0.3M |
| 2025-05-09 | 43.10 | 43.40 | 43.00 | 43.00 | 0.2M |
| 2025-05-08 | 43.00 | 43.60 | 43.00 | 43.60 | 0.4M |
| 2025-05-07 | 43.80 | 44.00 | 43.00 | 43.00 | 0.5M |
| 2025-05-06 | 43.00 | 43.60 | 43.00 | 43.00 | 0.5M |
| 2025-05-02 | 43.20 | 43.20 | 43.20 | 43.20 | 0.1M |
| 2025-05-01 | 44.80 | 44.80 | 43.10 | 43.30 | 0.2M |
| 2025-04-30 | 43.30 | 43.80 | 43.30 | 43.70 | 0.6M |
| 2025-04-29 | 44.00 | 44.00 | 43.40 | 43.50 | 0.3M |
| 2025-04-28 | 44.60 | 44.70 | 44.00 | 44.00 | 1.1M |
| 2025-04-25 | 44.80 | 44.80 | 44.80 | 44.80 | 0.1M |
| 2025-04-24 | 45.10 | 45.10 | 44.50 | 44.80 | 1.6M |
| 2025-04-23 | 44.40 | 45.10 | 44.30 | 44.30 | 0.4M |
| 2025-04-22 | 43.70 | 44.20 | 43.70 | 43.80 | 0.7M |
| 2025-04-17 | 42.90 | 44.10 | 42.90 | 44.00 | 0.1M |
| 2025-04-16 | 44.60 | 45.30 | 43.30 | 44.10 | 2.6M |
| 2025-04-15 | 44.00 | 44.40 | 43.50 | 44.40 | 0.3M |
| 2025-04-14 | 43.60 | 43.60 | 42.00 | 43.60 | 0.3M |
| 2025-04-11 | 42.90 | 43.20 | 41.60 | 41.80 | 0.3M |
| 2025-04-10 | 43.00 | 43.30 | 42.40 | 42.40 | 0.6M |
| 2025-04-09 | 42.20 | 42.60 | 41.60 | 42.60 | 0.4M |
| 2025-04-08 | 42.00 | 42.80 | 42.00 | 42.20 | 0.7M |
| 2025-04-07 | 41.00 | 44.00 | 39.90 | 42.50 | 1.0M |
| 2025-04-04 | 43.50 | 43.90 | 40.80 | 41.20 | 1.3M |
| 2025-04-03 | 43.50 | 44.00 | 43.40 | 43.60 | 0.4M |
| 2025-04-02 | 44.50 | 44.50 | 43.50 | 43.90 | 1.4M |
| 2025-04-01 | 44.40 | 44.80 | 44.00 | 44.00 | 1.0M |
| 2025-03-31 | 45.90 | 45.90 | 44.60 | 44.60 | 1.1M |
| 2025-03-28 | 46.10 | 46.10 | 45.80 | 46.00 | 1.7M |
| 2025-03-27 | 46.10 | 46.10 | 46.10 | 46.10 | 0.8M |
| 2025-03-26 | 46.00 | 46.50 | 46.00 | 46.20 | 1.1M |
| 2025-03-25 | 46.00 | 46.40 | 46.00 | 46.10 | 1.2M |
| 2025-03-24 | 46.70 | 47.10 | 46.00 | 46.00 | 1.6M |
| 2025-03-21 | 46.20 | 46.50 | 46.20 | 46.40 | 1.9M |
| 2025-03-20 | 46.00 | 46.80 | 45.60 | 46.60 | 1.0M |
| 2025-03-19 | 43.30 | 45.70 | 43.30 | 45.60 | 2.2M |
| 2025-03-18 | 43.00 | 43.50 | 43.00 | 43.40 | 2.0M |
| 2025-03-17 | 43.90 | 44.50 | 43.00 | 43.50 | 1.3M |
| 2025-03-14 | 41.50 | 43.90 | 41.50 | 43.90 | 5.8M |
| 2025-03-13 | 37.00 | 40.20 | 37.00 | 38.80 | 2.2M |
| 2025-03-12 | 35.50 | 36.70 | 35.50 | 36.70 | 0.7M |
| 2025-03-11 | 34.90 | 35.90 | 34.90 | 35.30 | 1.6M |
| 2025-03-10 | 34.00 | 34.20 | 33.50 | 34.20 | 1.1M |
| 2025-03-07 | 34.00 | 34.10 | 34.00 | 34.10 | 0.2M |
| 2025-03-06 | 34.40 | 34.60 | 34.10 | 34.50 | 1.0M |
| 2025-03-05 | 35.00 | 35.00 | 33.50 | 34.20 | 1.0M |
| 2025-03-04 | 35.00 | 35.00 | 33.90 | 34.00 | 0.4M |
| 2025-03-03 | 33.40 | 34.10 | 33.30 | 34.10 | 0.3M |
| 2025-02-28 | 34.10 | 34.10 | 33.20 | 33.30 | 1.0M |
| 2025-02-27 | 34.90 | 35.00 | 34.00 | 34.10 | 0.5M |
| 2025-02-26 | 36.20 | 36.20 | 34.80 | 34.80 | 0.6M |
| 2025-02-25 | 36.30 | 36.50 | 36.30 | 36.50 | 0.9M |
| 2025-02-24 | 36.00 | 36.70 | 35.90 | 36.70 | 0.3M |
| 2025-02-21 | 35.00 | 35.70 | 35.00 | 35.70 | 0.4M |
| 2025-02-20 | 34.90 | 34.90 | 34.70 | 34.80 | 0.8M |
| 2025-02-19 | 34.70 | 34.90 | 34.60 | 34.60 | 0.3M |
| 2025-02-18 | 34.10 | 34.80 | 34.10 | 34.30 | 0.6M |
| 2025-02-17 | 34.20 | 34.80 | 34.00 | 34.80 | 0.5M |
| 2025-02-14 | 34.80 | 34.80 | 34.30 | 34.30 | 0.4M |
| 2025-02-13 | 35.90 | 36.00 | 34.80 | 34.80 | 0.4M |
| 2025-02-12 | 36.70 | 36.70 | 35.80 | 35.80 | 0.4M |
| 2025-02-11 | 36.40 | 36.70 | 35.90 | 36.00 | 0.6M |
| 2025-02-10 | 36.20 | 36.80 | 35.80 | 36.00 | 0.8M |
| 2025-02-07 | 37.00 | 37.00 | 35.70 | 36.00 | 0.5M |
| 2025-02-06 | 34.90 | 36.40 | 34.70 | 36.20 | 0.5M |
| 2025-02-05 | 33.70 | 34.80 | 33.70 | 34.70 | 0.7M |
| 2025-02-04 | 33.60 | 33.70 | 33.50 | 33.70 | 0.6M |
| 2025-02-03 | 33.80 | 33.90 | 33.50 | 33.80 | 0.1M |
| 2025-01-31 | 33.80 | 34.40 | 33.50 | 34.00 | 0.9M |
| 2025-01-30 | 33.90 | 34.40 | 33.80 | 34.00 | 0.3M |
| 2025-01-29 | 33.30 | 33.80 | 33.20 | 33.60 | 0.5M |
| 2025-01-28 | 33.70 | 33.80 | 33.50 | 33.70 | 0.5M |
| 2025-01-27 | 33.70 | 33.80 | 33.00 | 33.40 | 0.8M |
| 2025-01-24 | 33.40 | 33.80 | 33.00 | 33.80 | 0.2M |
| 2025-01-23 | 33.00 | 33.10 | 32.80 | 32.90 | 0.9M |
| 2025-01-22 | 33.50 | 33.90 | 32.60 | 33.00 | 1.3M |
| 2025-01-21 | 34.00 | 34.30 | 32.60 | 32.80 | 1.5M |
| 2025-01-20 | 35.50 | 35.50 | 34.50 | 34.50 | 0.5M |
| 2025-01-17 | 34.70 | 35.00 | 34.60 | 35.00 | 0.3M |
| 2025-01-16 | 35.50 | 35.50 | 34.80 | 35.20 | 1.0M |
| 2025-01-15 | 35.40 | 35.50 | 33.40 | 35.50 | 1.6M |
| 2025-01-14 | 33.80 | 33.80 | 33.30 | 33.80 | 0.5M |
| 2025-01-13 | 34.80 | 34.80 | 33.40 | 33.40 | 1.2M |
| 2025-01-10 | 34.50 | 35.10 | 34.50 | 34.70 | 1.5M |
| 2025-01-09 | 34.80 | 34.90 | 34.50 | 34.90 | 1.2M |
| 2025-01-08 | 36.50 | 36.50 | 34.50 | 35.30 | 1.2M |
| 2025-01-07 | 37.00 | 37.60 | 36.70 | 36.70 | 0.3M |
| 2025-01-06 | 39.00 | 39.00 | 36.90 | 36.90 | 0.2M |
| 2025-01-03 | 38.30 | 38.40 | 38.20 | 38.20 | 0.2M |
| 2025-01-02 | 39.40 | 39.40 | 38.40 | 38.50 | 0.8M |