23.96
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 | 23.12 | 24.53 | 23.00 | 23.96 | 12.4M |
| 2025-09-25 | 22.46 | 23.53 | 22.10 | 23.04 | 8.6M |
| 2025-09-24 | 22.63 | 23.50 | 21.91 | 22.98 | 8.8M |
| 2025-09-23 | 22.49 | 23.94 | 22.23 | 22.24 | 13.5M |
| 2025-09-22 | 21.07 | 22.45 | 20.74 | 22.45 | 9.1M |
| 2025-09-19 | 20.50 | 21.20 | 20.21 | 21.10 | 8.0M |
| 2025-09-18 | 20.52 | 20.93 | 20.37 | 20.50 | 6.6M |
| 2025-09-17 | 19.67 | 21.40 | 19.44 | 20.36 | 14.0M |
| 2025-09-16 | 19.81 | 20.40 | 19.63 | 19.72 | 7.0M |
| 2025-09-15 | 19.42 | 20.00 | 19.10 | 19.84 | 6.9M |
| 2025-09-12 | 19.68 | 19.76 | 18.80 | 19.28 | 7.6M |
| 2025-09-11 | 19.50 | 20.29 | 19.36 | 19.90 | 8.9M |
| 2025-09-10 | 19.33 | 19.95 | 19.13 | 19.44 | 7.7M |
| 2025-09-09 | 18.35 | 19.65 | 18.35 | 19.39 | 13.4M |
| 2025-09-08 | 18.00 | 18.58 | 17.65 | 18.44 | 11.5M |
| 2025-09-05 | 16.34 | 18.74 | 16.30 | 18.41 | 33.4M |
| 2025-09-04 | 16.66 | 16.67 | 15.25 | 16.16 | 24.3M |
| 2025-09-03 | 17.81 | 18.48 | 16.76 | 16.79 | 23.4M |
| 2025-09-02 | 18.93 | 19.41 | 17.36 | 17.66 | 21.8M |
| 2025-08-29 | 20.60 | 20.80 | 19.70 | 19.80 | 13.0M |
| 2025-08-28 | 20.80 | 21.10 | 20.30 | 20.70 | 8.3M |
| 2025-08-27 | 21.15 | 21.50 | 20.70 | 20.80 | 7.1M |
| 2025-08-26 | 20.90 | 21.90 | 20.80 | 21.10 | 8.7M |
| 2025-08-25 | 20.35 | 21.10 | 20.20 | 20.80 | 7.9M |
| 2025-08-22 | 20.50 | 21.00 | 19.80 | 20.30 | 14.5M |
| 2025-08-21 | 21.00 | 21.10 | 20.70 | 20.90 | 5.2M |
| 2025-08-20 | 21.30 | 21.40 | 20.60 | 20.90 | 7.9M |
| 2025-08-19 | 21.90 | 22.10 | 21.20 | 21.30 | 6.4M |
| 2025-08-18 | 22.05 | 22.30 | 21.60 | 21.80 | 5.6M |
| 2025-08-15 | 22.60 | 22.70 | 21.80 | 21.80 | 5.4M |
| 2025-08-14 | 22.90 | 23.40 | 22.40 | 22.50 | 4.0M |
| 2025-08-13 | 22.90 | 23.50 | 22.20 | 23.40 | 7.1M |
| 2025-08-12 | 22.10 | 22.90 | 21.70 | 22.70 | 7.5M |
| 2025-08-11 | 21.55 | 22.70 | 21.40 | 21.90 | 11.7M |
| 2025-08-08 | 21.70 | 21.80 | 21.30 | 21.30 | 6.9M |
| 2025-08-07 | 22.05 | 22.20 | 21.50 | 21.70 | 6.1M |
| 2025-08-06 | 22.40 | 22.60 | 21.60 | 21.85 | 13.7M |
| 2025-08-05 | 24.70 | 24.70 | 23.90 | 24.20 | 9.1M |
| 2025-08-04 | 24.85 | 24.85 | 23.90 | 24.10 | 7.3M |
| 2025-08-01 | 23.80 | 24.40 | 23.20 | 24.20 | 9.2M |
| 2025-07-31 | 25.00 | 25.30 | 24.60 | 24.60 | 6.5M |
| 2025-07-30 | 25.50 | 25.90 | 24.70 | 25.00 | 11.2M |
| 2025-07-29 | 27.70 | 27.80 | 25.40 | 25.60 | 11.9M |
| 2025-07-28 | 29.40 | 29.60 | 27.70 | 27.90 | 7.7M |
| 2025-07-25 | 29.82 | 30.10 | 28.60 | 29.20 | 7.5M |
| 2025-07-24 | 30.40 | 30.70 | 29.10 | 29.90 | 9.3M |
| 2025-07-23 | 31.55 | 33.10 | 30.40 | 30.80 | 18.2M |
| 2025-07-22 | 27.60 | 31.50 | 27.50 | 31.30 | 25.9M |
| 2025-07-21 | 30.60 | 31.20 | 27.60 | 28.20 | 24.3M |
| 2025-07-18 | 30.10 | 32.10 | 28.70 | 30.40 | 29.4M |
| 2025-07-17 | 30.00 | 33.70 | 28.30 | 31.20 | 94.1M |
| 2025-07-16 | 23.35 | 23.40 | 22.30 | 22.90 | 8.0M |
| 2025-07-15 | 22.80 | 23.70 | 22.80 | 23.30 | 9.1M |
| 2025-07-14 | 22.90 | 23.10 | 22.50 | 22.70 | 7.5M |
| 2025-07-11 | 23.20 | 23.50 | 22.70 | 22.90 | 8.5M |
| 2025-07-10 | 22.90 | 23.40 | 22.50 | 23.30 | 9.8M |
| 2025-07-09 | 22.90 | 23.80 | 22.60 | 22.80 | 13.9M |
| 2025-07-08 | 21.15 | 23.60 | 21.10 | 23.00 | 21.6M |
| 2025-07-07 | 21.25 | 21.30 | 20.60 | 21.10 | 13.7M |
| 2025-07-03 | 20.70 | 22.30 | 20.60 | 21.60 | 21.1M |
| 2025-07-02 | 20.40 | 20.70 | 20.10 | 20.50 | 12.3M |
| 2025-07-01 | 21.00 | 21.10 | 19.80 | 20.30 | 21.3M |
| 2025-06-30 | 21.40 | 21.70 | 21.00 | 21.10 | 10.4M |
| 2025-06-27 | 22.00 | 22.10 | 21.00 | 21.20 | 20.1M |
| 2025-06-26 | 21.60 | 22.30 | 21.30 | 22.00 | 14.7M |
| 2025-06-25 | 21.85 | 22.00 | 21.30 | 21.40 | 14.0M |
| 2025-06-24 | 22.00 | 22.20 | 21.60 | 21.70 | 10.6M |
| 2025-06-23 | 21.70 | 22.10 | 21.20 | 21.60 | 16.4M |
| 2025-06-20 | 22.35 | 22.90 | 21.60 | 21.90 | 12.2M |
| 2025-06-18 | 21.65 | 22.40 | 21.40 | 22.20 | 9.3M |
| 2025-06-17 | 21.50 | 22.40 | 21.40 | 21.50 | 14.3M |
| 2025-06-16 | 21.30 | 22.70 | 21.30 | 21.50 | 13.9M |
| 2025-06-13 | 21.25 | 21.70 | 21.00 | 21.00 | 10.3M |
| 2025-06-12 | 21.60 | 21.80 | 21.30 | 21.60 | 6.6M |
| 2025-06-11 | 22.05 | 22.40 | 21.50 | 21.80 | 11.3M |
| 2025-06-10 | 22.60 | 22.60 | 21.80 | 21.90 | 9.7M |
| 2025-06-09 | 21.65 | 22.70 | 21.60 | 22.30 | 14.9M |
| 2025-06-06 | 21.60 | 21.90 | 21.20 | 21.50 | 13.1M |
| 2025-06-05 | 22.10 | 22.10 | 20.80 | 21.30 | 25.4M |
| 2025-06-04 | 22.00 | 22.50 | 21.30 | 22.30 | 12.4M |
| 2025-06-03 | 22.00 | 22.35 | 21.60 | 21.90 | 16.6M |
| 2025-06-02 | 22.60 | 22.60 | 21.20 | 22.00 | 20.2M |
| 2025-05-30 | 23.90 | 23.90 | 22.10 | 22.30 | 25.9M |
| 2025-05-29 | 26.30 | 26.50 | 23.70 | 24.10 | 26.2M |
| 2025-05-28 | 27.00 | 27.00 | 26.00 | 26.30 | 7.3M |
| 2025-05-27 | 26.40 | 26.60 | 25.30 | 26.40 | 10.1M |
| 2025-05-23 | 26.10 | 26.10 | 25.20 | 25.60 | 8.7M |
| 2025-05-22 | 27.60 | 27.70 | 26.40 | 26.60 | 11.4M |
| 2025-05-21 | 29.30 | 29.60 | 27.50 | 27.70 | 14.4M |
| 2025-05-20 | 27.05 | 30.00 | 26.90 | 29.60 | 20.0M |
| 2025-05-19 | 27.40 | 27.80 | 26.10 | 26.80 | 14.3M |
| 2025-05-16 | 27.10 | 28.70 | 27.00 | 28.40 | 12.2M |
| 2025-05-15 | 27.20 | 27.65 | 26.50 | 26.90 | 9.4M |
| 2025-05-14 | 26.60 | 28.50 | 26.50 | 27.60 | 14.0M |
| 2025-05-13 | 26.35 | 26.90 | 25.80 | 26.50 | 11.8M |
| 2025-05-12 | 26.00 | 27.25 | 25.30 | 26.20 | 17.4M |
| 2025-05-09 | 23.30 | 25.30 | 23.20 | 25.10 | 16.2M |
| 2025-05-08 | 22.80 | 23.60 | 22.40 | 23.10 | 7.7M |
| 2025-05-07 | 23.20 | 24.20 | 22.30 | 22.50 | 13.6M |
| 2025-05-06 | 23.45 | 24.09 | 22.80 | 23.30 | 12.7M |
| 2025-05-05 | 25.15 | 25.30 | 23.50 | 23.60 | 14.4M |
| 2025-05-02 | 25.65 | 25.80 | 24.90 | 25.30 | 6.5M |
| 2025-05-01 | 25.15 | 26.20 | 25.00 | 25.30 | 9.7M |
| 2025-04-30 | 24.85 | 25.20 | 23.80 | 25.10 | 11.7M |
| 2025-04-29 | 25.40 | 25.70 | 24.60 | 25.60 | 7.4M |
| 2025-04-28 | 25.10 | 26.10 | 25.00 | 25.30 | 7.6M |
| 2025-04-25 | 24.40 | 25.20 | 24.20 | 25.00 | 6.6M |
| 2025-04-24 | 2.41 | 2.51 | 2.41 | 2.45 | 60.7M |
| 2025-04-23 | 2.41 | 2.50 | 2.36 | 2.39 | 126.6M |
| 2025-04-22 | 2.34 | 2.38 | 2.31 | 2.33 | 70.1M |
| 2025-04-21 | 2.38 | 2.41 | 2.28 | 2.32 | 61.0M |
| 2025-04-17 | 2.31 | 2.40 | 2.28 | 2.38 | 68.4M |
| 2025-04-16 | 2.41 | 2.47 | 2.28 | 2.31 | 74.0M |
| 2025-04-15 | 2.51 | 2.55 | 2.41 | 2.44 | 76.9M |
| 2025-04-14 | 2.54 | 2.59 | 2.50 | 2.53 | 87.8M |
| 2025-04-11 | 2.52 | 2.66 | 2.47 | 2.50 | 162.0M |
| 2025-04-10 | 2.51 | 2.58 | 2.43 | 2.52 | 125.7M |
| 2025-04-09 | 2.31 | 2.60 | 2.31 | 2.55 | 161.2M |
| 2025-04-08 | 2.51 | 2.60 | 2.28 | 2.32 | 173.3M |
| 2025-04-07 | 2.18 | 2.55 | 2.16 | 2.45 | 175.1M |
| 2025-04-04 | 2.28 | 2.35 | 2.06 | 2.28 | 107.8M |
| 2025-04-03 | 2.24 | 2.42 | 2.22 | 2.32 | 212.6M |
| 2025-04-02 | 2.52 | 2.53 | 2.37 | 2.40 | 127.6M |
| 2025-04-01 | 2.44 | 2.66 | 2.44 | 2.53 | 111.8M |
| 2025-03-31 | 2.26 | 2.44 | 2.21 | 2.42 | 89.8M |
| 2025-03-28 | 2.40 | 2.40 | 2.25 | 2.32 | 71.4M |
| 2025-03-27 | 2.35 | 2.45 | 2.34 | 2.42 | 75.0M |
| 2025-03-26 | 2.45 | 2.46 | 2.35 | 2.36 | 70.0M |
| 2025-03-25 | 2.46 | 2.52 | 2.40 | 2.43 | 53.8M |
| 2025-03-24 | 2.45 | 2.51 | 2.43 | 2.47 | 67.7M |
| 2025-03-21 | 2.27 | 2.44 | 2.25 | 2.42 | 98.6M |
| 2025-03-20 | 2.40 | 2.42 | 2.27 | 2.28 | 83.5M |
| 2025-03-19 | 2.40 | 2.57 | 2.36 | 2.44 | 133.7M |
| 2025-03-18 | 2.19 | 2.51 | 2.18 | 2.35 | 180.3M |
| 2025-03-17 | 2.11 | 2.18 | 2.10 | 2.16 | 67.3M |
| 2025-03-14 | 2.07 | 2.12 | 2.03 | 2.09 | 75.8M |
| 2025-03-13 | 2.16 | 2.16 | 2.01 | 2.03 | 102.2M |
| 2025-03-12 | 2.13 | 2.27 | 2.11 | 2.16 | 123.7M |
| 2025-03-11 | 2.09 | 2.16 | 1.99 | 2.09 | 115.7M |
| 2025-03-10 | 2.11 | 2.28 | 2.07 | 2.08 | 127.9M |
| 2025-03-07 | 2.08 | 2.16 | 2.05 | 2.15 | 89.0M |
| 2025-03-06 | 2.11 | 2.18 | 2.05 | 2.09 | 95.3M |
| 2025-03-05 | 2.16 | 2.20 | 2.03 | 2.17 | 112.0M |
| 2025-03-04 | 2.07 | 2.19 | 2.03 | 2.10 | 109.1M |
| 2025-03-03 | 2.27 | 2.31 | 2.09 | 2.12 | 91.6M |
| 2025-02-28 | 2.20 | 2.28 | 2.09 | 2.22 | 136.2M |
| 2025-02-27 | 2.32 | 2.42 | 2.22 | 2.23 | 124.8M |
| 2025-02-26 | 2.45 | 2.48 | 2.25 | 2.26 | 160.8M |
| 2025-02-25 | 2.85 | 2.90 | 2.60 | 2.61 | 113.0M |
| 2025-02-24 | 2.99 | 3.00 | 2.71 | 2.78 | 115.0M |
| 2025-02-21 | 3.24 | 3.29 | 3.05 | 3.06 | 90.8M |
| 2025-02-20 | 3.36 | 3.42 | 3.11 | 3.31 | 82.1M |
| 2025-02-19 | 3.48 | 3.51 | 3.33 | 3.37 | 66.8M |
| 2025-02-18 | 3.31 | 3.59 | 3.24 | 3.48 | 95.5M |
| 2025-02-14 | 3.30 | 3.42 | 3.27 | 3.31 | 80.6M |
| 2025-02-13 | 2.93 | 3.31 | 2.92 | 3.26 | 144.9M |
| 2025-02-12 | 2.68 | 2.88 | 2.67 | 2.87 | 90.4M |
| 2025-02-11 | 2.75 | 2.77 | 2.67 | 2.69 | 41.0M |
| 2025-02-10 | 2.86 | 2.89 | 2.76 | 2.77 | 47.0M |
| 2025-02-07 | 2.88 | 2.90 | 2.80 | 2.83 | 51.6M |
| 2025-02-06 | 2.94 | 3.04 | 2.85 | 2.89 | 81.4M |
| 2025-02-05 | 2.94 | 3.04 | 2.90 | 2.91 | 69.5M |
| 2025-02-04 | 2.81 | 2.96 | 2.81 | 2.93 | 64.8M |
| 2025-02-03 | 2.67 | 2.84 | 2.64 | 2.80 | 86.6M |
| 2025-01-31 | 2.73 | 2.84 | 2.70 | 2.76 | 80.4M |
| 2025-01-30 | 2.71 | 2.81 | 2.70 | 2.72 | 66.8M |
| 2025-01-29 | 2.76 | 2.78 | 2.64 | 2.67 | 61.9M |
| 2025-01-28 | 2.74 | 2.78 | 2.64 | 2.77 | 66.3M |
| 2025-01-27 | 2.75 | 2.97 | 2.69 | 2.75 | 96.7M |
| 2025-01-24 | 2.76 | 2.89 | 2.73 | 2.79 | 80.6M |
| 2025-01-23 | 2.66 | 2.74 | 2.61 | 2.72 | 65.6M |
| 2025-01-22 | 2.82 | 2.84 | 2.67 | 2.67 | 82.8M |
| 2025-01-21 | 3.06 | 3.06 | 2.80 | 2.86 | 92.9M |
| 2025-01-17 | 3.13 | 3.23 | 3.06 | 3.07 | 67.0M |
| 2025-01-16 | 3.06 | 3.18 | 3.02 | 3.08 | 63.4M |
| 2025-01-15 | 3.08 | 3.13 | 3.01 | 3.04 | 64.7M |
| 2025-01-14 | 3.07 | 3.16 | 2.95 | 2.96 | 67.3M |
| 2025-01-13 | 3.00 | 3.03 | 2.85 | 3.01 | 76.9M |
| 2025-01-10 | 2.92 | 3.10 | 2.91 | 3.02 | 75.2M |
| 2025-01-08 | 3.11 | 3.16 | 2.97 | 2.98 | 78.8M |
| 2025-01-07 | 3.40 | 3.62 | 3.15 | 3.18 | 113.6M |
| 2025-01-06 | 3.61 | 3.64 | 3.32 | 3.33 | 121.8M |
| 2025-01-03 | 3.02 | 3.37 | 2.99 | 3.29 | 107.2M |
| 2025-01-02 | 3.03 | 3.17 | 2.89 | 3.03 | 129.3M |