39.00
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 26.00 | 27.00 | 25.95 | 27.00 | 1.6M |
| 2024-12-26 | 26.00 | 26.00 | 25.60 | 25.95 | 0.2M |
| 2024-12-23 | 26.00 | 26.00 | 25.70 | 25.85 | 0.1M |
| 2024-12-20 | 26.10 | 26.15 | 25.65 | 26.00 | 1.1M |
| 2024-12-19 | 26.10 | 26.10 | 25.60 | 25.70 | 0.6M |
| 2024-12-18 | 26.00 | 26.15 | 25.75 | 26.05 | 0.6M |
| 2024-12-17 | 26.15 | 26.15 | 25.60 | 25.95 | 0.3M |
| 2024-12-16 | 25.60 | 26.15 | 25.50 | 26.15 | 0.6M |
| 2024-12-13 | 25.30 | 25.85 | 25.30 | 25.60 | 0.5M |
| 2024-12-12 | 25.30 | 25.80 | 24.60 | 25.20 | 2.1M |
| 2024-12-11 | 25.50 | 25.60 | 25.15 | 25.30 | 0.7M |
| 2024-12-10 | 25.30 | 25.50 | 25.25 | 25.30 | 1.1M |
| 2024-12-09 | 25.85 | 25.85 | 25.20 | 25.20 | 0.8M |
| 2024-12-06 | 25.65 | 25.95 | 25.40 | 25.50 | 2.1M |
| 2024-12-05 | 25.85 | 25.85 | 25.60 | 25.65 | 0.9M |
| 2024-12-04 | 25.70 | 25.80 | 25.30 | 25.50 | 2.6M |
| 2024-12-03 | 25.90 | 25.90 | 25.65 | 25.70 | 0.7M |
| 2024-12-02 | 26.10 | 26.15 | 25.60 | 25.85 | 1.7M |
| 2024-11-29 | 26.10 | 26.90 | 25.65 | 25.65 | 0.7M |
| 2024-11-28 | 27.00 | 27.25 | 26.10 | 26.10 | 0.9M |
| 2024-11-27 | 27.10 | 27.35 | 27.00 | 27.00 | 0.5M |
| 2024-11-26 | 27.50 | 27.60 | 27.05 | 27.10 | 0.6M |
| 2024-11-25 | 27.20 | 27.55 | 27.15 | 27.50 | 1.4M |
| 2024-11-22 | 27.15 | 27.30 | 27.00 | 27.20 | 1.1M |
| 2024-11-21 | 26.50 | 27.20 | 26.50 | 27.15 | 1.0M |
| 2024-11-20 | 26.85 | 26.85 | 25.90 | 26.50 | 2.5M |
| 2024-11-19 | 27.20 | 27.30 | 26.65 | 26.85 | 0.6M |
| 2024-11-18 | 26.20 | 27.10 | 26.20 | 27.10 | 1.0M |
| 2024-11-15 | 25.25 | 26.20 | 25.20 | 26.20 | 0.6M |
| 2024-11-14 | 25.00 | 25.35 | 24.80 | 25.15 | 0.9M |
| 2024-11-13 | 26.00 | 26.00 | 25.00 | 25.00 | 2.1M |
| 2024-11-12 | 26.05 | 26.15 | 25.80 | 26.00 | 0.4M |
| 2024-11-11 | 25.50 | 26.20 | 25.50 | 26.05 | 1.1M |
| 2024-11-08 | 25.55 | 25.90 | 25.45 | 25.50 | 1.3M |
| 2024-11-07 | 26.10 | 26.10 | 24.50 | 25.50 | 3.7M |
| 2024-11-06 | 26.50 | 26.65 | 26.10 | 26.10 | 0.9M |
| 2024-11-05 | 26.25 | 26.75 | 26.05 | 26.45 | 1.8M |
| 2024-11-04 | 26.25 | 26.40 | 26.10 | 26.25 | 0.4M |
| 2024-10-31 | 25.65 | 26.25 | 25.65 | 26.25 | 0.6M |
| 2024-10-30 | 25.80 | 26.00 | 25.55 | 25.55 | 1.1M |
| 2024-10-29 | 26.60 | 26.60 | 25.80 | 25.80 | 1.6M |
| 2024-10-28 | 26.30 | 26.75 | 26.15 | 26.40 | 0.3M |
| 2024-10-25 | 26.00 | 26.45 | 26.00 | 26.30 | 0.3M |
| 2024-10-24 | 26.90 | 26.90 | 25.85 | 26.00 | 2.1M |
| 2024-10-23 | 26.90 | 26.95 | 26.40 | 26.90 | 1.6M |
| 2024-10-22 | 26.25 | 27.00 | 26.25 | 26.90 | 1.4M |
| 2024-10-21 | 26.60 | 26.80 | 26.15 | 26.25 | 4.9M |
| 2024-10-18 | 27.10 | 27.25 | 26.60 | 26.60 | 6.1M |
| 2024-10-17 | 27.20 | 27.50 | 27.00 | 27.00 | 0.7M |
| 2024-10-16 | 27.05 | 27.80 | 26.90 | 27.50 | 13.0M |
| 2024-10-15 | 26.90 | 27.20 | 26.75 | 27.00 | 6.6M |
| 2024-10-14 | 26.90 | 27.10 | 26.80 | 26.95 | 2.4M |
| 2024-10-11 | 27.10 | 27.10 | 26.85 | 26.90 | 2.2M |
| 2024-10-10 | 27.90 | 27.90 | 26.70 | 27.10 | 4.6M |
| 2024-10-09 | 28.00 | 28.40 | 27.75 | 27.90 | 2.0M |
| 2024-10-08 | 28.35 | 28.35 | 27.85 | 28.00 | 1.5M |
| 2024-10-07 | 27.50 | 28.80 | 27.50 | 28.40 | 6.3M |
| 2024-10-04 | 27.20 | 27.65 | 27.00 | 27.20 | 2.0M |
| 2024-10-03 | 27.15 | 27.75 | 27.05 | 27.20 | 2.3M |
| 2024-10-02 | 27.25 | 27.30 | 27.00 | 27.15 | 0.8M |
| 2024-10-01 | 26.80 | 27.60 | 26.80 | 27.35 | 1.6M |
| 2024-09-30 | 26.80 | 26.95 | 26.55 | 26.55 | 2.1M |
| 2024-09-27 | 26.40 | 26.80 | 26.20 | 26.40 | 2.5M |
| 2024-09-26 | 26.80 | 26.95 | 26.10 | 26.40 | 5.0M |
| 2024-09-25 | 26.60 | 27.30 | 26.55 | 26.65 | 1.7M |
| 2024-09-24 | 26.90 | 27.45 | 26.60 | 26.60 | 8.4M |
| 2024-09-23 | 28.30 | 28.30 | 26.90 | 26.90 | 6.5M |
| 2024-09-20 | 28.50 | 28.70 | 28.00 | 28.20 | 2.8M |
| 2024-09-19 | 29.20 | 29.20 | 28.20 | 28.35 | 3.4M |
| 2024-09-18 | 29.50 | 29.80 | 29.05 | 29.30 | 0.3M |
| 2024-09-17 | 28.60 | 29.50 | 28.60 | 29.50 | 0.4M |
| 2024-09-16 | 28.95 | 29.00 | 28.40 | 28.60 | 0.6M |
| 2024-09-13 | 28.80 | 29.25 | 28.40 | 28.40 | 1.1M |
| 2024-09-12 | 28.35 | 28.90 | 28.15 | 28.90 | 1.3M |
| 2024-09-11 | 29.30 | 29.30 | 27.95 | 28.05 | 2.1M |
| 2024-09-10 | 29.50 | 30.20 | 28.85 | 28.95 | 2.1M |
| 2024-09-09 | 28.60 | 29.90 | 28.40 | 29.65 | 3.3M |
| 2024-09-06 | 26.60 | 28.65 | 26.60 | 28.60 | 7.4M |
| 2024-09-05 | 27.00 | 27.20 | 26.55 | 26.55 | 1.2M |
| 2024-09-04 | 26.60 | 27.20 | 26.00 | 27.20 | 0.8M |
| 2024-09-03 | 27.00 | 27.25 | 26.85 | 26.95 | 1.3M |
| 2024-09-02 | 27.20 | 27.20 | 26.50 | 27.20 | 0.8M |
| 2024-08-30 | 26.35 | 27.20 | 26.20 | 27.20 | 5.8M |
| 2024-08-29 | 26.00 | 26.35 | 25.85 | 26.35 | 1.6M |
| 2024-08-28 | 26.00 | 26.15 | 25.85 | 26.00 | 1.7M |
| 2024-08-27 | 26.15 | 26.15 | 25.90 | 26.00 | 1.4M |
| 2024-08-22 | 26.20 | 26.20 | 25.90 | 25.90 | 1.5M |
| 2024-08-21 | 26.00 | 26.20 | 25.90 | 25.95 | 1.6M |
| 2024-08-20 | 26.70 | 27.05 | 25.90 | 25.90 | 3.7M |
| 2024-08-19 | 25.95 | 26.95 | 25.95 | 26.65 | 3.0M |
| 2024-08-16 | 26.00 | 26.20 | 25.75 | 25.95 | 3.5M |
| 2024-08-15 | 26.35 | 26.60 | 25.70 | 25.95 | 3.4M |
| 2024-08-14 | 26.15 | 26.40 | 26.05 | 26.30 | 1.0M |
| 2024-08-13 | 25.75 | 26.40 | 25.75 | 26.15 | 0.4M |
| 2024-08-12 | 26.25 | 26.35 | 25.75 | 25.75 | 0.7M |
| 2024-08-09 | 26.00 | 26.50 | 26.00 | 26.05 | 1.0M |
| 2024-08-08 | 25.90 | 26.90 | 25.60 | 26.25 | 1.4M |
| 2024-08-07 | 25.75 | 25.95 | 25.60 | 25.90 | 0.3M |
| 2024-08-06 | 25.80 | 25.95 | 25.45 | 25.70 | 0.6M |
| 2024-08-05 | 26.40 | 26.40 | 25.20 | 25.80 | 1.2M |
| 2024-08-02 | 26.65 | 26.65 | 26.10 | 26.40 | 0.3M |
| 2024-08-01 | 27.10 | 27.10 | 26.50 | 26.65 | 0.6M |
| 2024-07-31 | 26.00 | 27.20 | 25.95 | 27.10 | 1.2M |
| 2024-07-30 | 26.15 | 26.15 | 25.75 | 26.00 | 1.8M |
| 2024-07-29 | 26.40 | 26.40 | 26.10 | 26.15 | 1.1M |
| 2024-07-26 | 26.05 | 26.40 | 26.05 | 26.40 | 0.5M |
| 2024-07-25 | 26.05 | 26.30 | 25.80 | 26.15 | 1.1M |
| 2024-07-23 | 26.10 | 26.40 | 25.85 | 26.05 | 1.2M |
| 2024-07-22 | 25.95 | 26.20 | 25.90 | 26.05 | 0.2M |
| 2024-07-19 | 26.00 | 26.45 | 25.70 | 26.00 | 0.5M |
| 2024-07-18 | 25.90 | 26.15 | 25.30 | 26.00 | 2.2M |
| 2024-07-17 | 26.20 | 26.60 | 25.60 | 25.70 | 1.8M |
| 2024-07-16 | 26.50 | 26.90 | 26.15 | 26.15 | 1.8M |
| 2024-07-15 | 26.35 | 26.90 | 26.25 | 26.30 | 1.1M |
| 2024-07-12 | 27.15 | 27.25 | 26.20 | 26.30 | 1.4M |
| 2024-07-11 | 26.20 | 27.40 | 26.20 | 27.40 | 1.6M |
| 2024-07-10 | 26.90 | 26.90 | 26.20 | 26.20 | 0.9M |
| 2024-07-09 | 27.00 | 27.00 | 26.60 | 26.95 | 0.6M |
| 2024-07-08 | 26.60 | 27.00 | 26.35 | 27.00 | 1.4M |
| 2024-07-05 | 27.30 | 27.80 | 26.60 | 26.70 | 0.5M |
| 2024-07-04 | 27.30 | 27.85 | 27.10 | 27.15 | 1.2M |
| 2024-07-03 | 26.85 | 27.30 | 26.75 | 27.30 | 1.1M |
| 2024-07-02 | 27.35 | 27.90 | 26.55 | 26.80 | 1.3M |
| 2024-07-01 | 27.30 | 28.00 | 27.30 | 27.70 | 0.6M |
| 2024-06-28 | 27.75 | 27.90 | 27.30 | 27.30 | 0.8M |
| 2024-06-27 | 27.85 | 27.90 | 27.45 | 27.75 | 0.6M |
| 2024-06-26 | 27.50 | 28.10 | 27.50 | 27.90 | 1.6M |
| 2024-06-25 | 27.05 | 27.70 | 26.55 | 27.45 | 1.1M |
| 2024-06-24 | 26.80 | 27.00 | 26.15 | 27.00 | 2.0M |
| 2024-06-21 | 26.90 | 27.10 | 26.40 | 26.80 | 1.0M |
| 2024-06-20 | 26.50 | 27.00 | 26.50 | 26.90 | 1.4M |
| 2024-06-19 | 26.70 | 26.70 | 26.20 | 26.40 | 0.4M |
| 2024-06-18 | 26.80 | 27.10 | 26.75 | 26.90 | 1.5M |
| 2024-06-14 | 25.85 | 26.90 | 25.85 | 26.85 | 1.1M |
| 2024-06-13 | 26.50 | 26.60 | 25.85 | 25.85 | 0.7M |
| 2024-06-11 | 26.10 | 26.60 | 26.10 | 26.20 | 0.9M |
| 2024-06-10 | 26.15 | 26.85 | 26.15 | 26.30 | 0.7M |
| 2024-06-07 | 26.30 | 26.85 | 26.00 | 26.85 | 0.5M |
| 2024-06-06 | 25.60 | 26.25 | 25.25 | 26.25 | 2.0M |
| 2024-06-05 | 26.05 | 26.45 | 25.55 | 25.55 | 3.1M |
| 2024-06-04 | 26.75 | 26.95 | 26.05 | 26.05 | 0.7M |
| 2024-06-03 | 27.00 | 27.45 | 26.85 | 26.90 | 3.2M |
| 2024-05-31 | 25.95 | 27.80 | 25.75 | 27.80 | 2.9M |
| 2024-05-30 | 26.05 | 26.30 | 25.80 | 26.00 | 1.9M |
| 2024-05-29 | 26.80 | 26.90 | 26.05 | 26.20 | 1.5M |
| 2024-05-28 | 26.40 | 26.95 | 26.40 | 26.80 | 0.1M |
| 2024-05-27 | 27.40 | 27.40 | 26.30 | 26.95 | 1.2M |
| 2024-05-24 | 27.60 | 27.80 | 27.20 | 27.55 | 1.3M |
| 2024-05-23 | 27.55 | 27.85 | 27.30 | 27.80 | 0.7M |
| 2024-05-22 | 27.60 | 28.40 | 27.50 | 27.55 | 1.7M |
| 2024-05-21 | 27.10 | 28.10 | 27.10 | 27.70 | 4.6M |
| 2024-05-20 | 26.60 | 27.80 | 25.95 | 27.45 | 4.0M |
| 2024-05-17 | 26.85 | 26.85 | 25.30 | 26.60 | 2.8M |
| 2024-05-16 | 27.05 | 27.20 | 26.90 | 27.00 | 2.5M |
| 2024-05-15 | 26.95 | 27.25 | 26.70 | 27.00 | 4.4M |
| 2024-05-14 | 26.00 | 27.20 | 26.00 | 26.65 | 3.7M |
| 2024-05-13 | 26.00 | 26.10 | 25.85 | 25.90 | 1.1M |
| 2024-05-10 | 25.35 | 26.25 | 25.35 | 26.00 | 3.0M |
| 2024-05-09 | 25.60 | 26.35 | 25.30 | 25.35 | 3.9M |
| 2024-05-08 | 24.80 | 25.60 | 24.05 | 25.60 | 4.7M |
| 2024-05-07 | 24.80 | 24.95 | 24.35 | 24.80 | 1.2M |
| 2024-05-06 | 24.95 | 24.95 | 24.65 | 24.80 | 0.7M |
| 2024-05-03 | 23.90 | 25.00 | 23.85 | 24.65 | 0.7M |
| 2024-05-02 | 24.80 | 24.85 | 23.70 | 23.85 | 1.1M |
| 2024-04-30 | 25.00 | 25.00 | 24.50 | 24.85 | 1.0M |
| 2024-04-29 | 24.35 | 25.15 | 24.35 | 25.00 | 3.8M |
| 2024-04-26 | 24.50 | 24.60 | 24.10 | 24.35 | 2.3M |
| 2024-04-25 | 24.20 | 24.75 | 24.00 | 24.60 | 2.2M |
| 2024-04-24 | 23.00 | 24.45 | 23.00 | 24.20 | 6.5M |
| 2024-04-23 | 22.45 | 23.35 | 22.45 | 23.25 | 2.7M |
| 2024-04-22 | 21.75 | 22.45 | 21.65 | 22.30 | 2.3M |
| 2024-04-19 | 21.80 | 21.90 | 21.15 | 21.75 | 1.4M |
| 2024-04-18 | 21.00 | 21.80 | 20.90 | 21.80 | 1.0M |
| 2024-04-17 | 21.00 | 21.25 | 20.65 | 21.00 | 3.7M |
| 2024-04-16 | 21.25 | 21.75 | 21.00 | 21.00 | 5.2M |
| 2024-04-15 | 21.40 | 21.45 | 20.85 | 21.20 | 3.1M |
| 2024-04-12 | 22.00 | 22.00 | 21.55 | 21.55 | 0.5M |
| 2024-04-11 | 21.95 | 22.50 | 21.75 | 22.00 | 0.6M |
| 2024-04-08 | 21.75 | 22.60 | 21.65 | 22.00 | 2.3M |
| 2024-04-05 | 22.25 | 22.25 | 21.50 | 21.65 | 1.7M |
| 2024-04-04 | 22.70 | 22.90 | 21.90 | 22.30 | 0.6M |
| 2024-04-03 | 22.70 | 22.75 | 21.80 | 22.50 | 1.3M |
| 2024-04-02 | 22.50 | 23.50 | 22.45 | 22.60 | 1.3M |
| 2024-04-01 | 22.65 | 22.65 | 22.45 | 22.65 | 0.4M |
| 2024-03-27 | 22.70 | 22.85 | 22.40 | 22.65 | 0.9M |
| 2024-03-26 | 22.35 | 22.75 | 22.35 | 22.70 | 1.0M |
| 2024-03-25 | 22.40 | 22.45 | 22.20 | 22.35 | 3.0M |
| 2024-03-22 | 22.00 | 22.60 | 22.00 | 22.35 | 2.8M |
| 2024-03-21 | 21.60 | 22.20 | 21.50 | 22.10 | 2.1M |
| 2024-03-20 | 21.15 | 21.70 | 21.15 | 21.65 | 3.8M |
| 2024-03-19 | 21.40 | 21.40 | 20.50 | 21.15 | 1.1M |
| 2024-03-18 | 20.90 | 21.45 | 20.50 | 21.40 | 1.7M |
| 2024-03-15 | 21.35 | 21.35 | 20.60 | 20.90 | 44.9M |
| 2024-03-14 | 21.95 | 22.00 | 21.70 | 21.95 | 2.4M |
| 2024-03-13 | 21.70 | 22.00 | 21.50 | 21.95 | 2.7M |
| 2024-03-12 | 21.35 | 21.65 | 20.85 | 21.65 | 3.9M |
| 2024-03-11 | 21.60 | 21.75 | 21.10 | 21.10 | 4.5M |
| 2024-03-08 | 21.50 | 21.75 | 21.50 | 21.50 | 1.7M |
| 2024-03-07 | 21.00 | 21.80 | 20.95 | 21.50 | 3.8M |
| 2024-03-06 | 21.00 | 21.15 | 20.85 | 21.05 | 1.9M |
| 2024-03-05 | 20.95 | 21.15 | 20.90 | 21.15 | 2.9M |
| 2024-03-04 | 20.55 | 21.00 | 20.55 | 20.80 | 5.1M |
| 2024-03-01 | 19.62 | 20.60 | 19.62 | 20.60 | 10.8M |
| 2024-02-29 | 19.46 | 19.46 | 19.28 | 19.44 | 3.9M |
| 2024-02-28 | 18.90 | 19.46 | 18.72 | 19.46 | 2.7M |
| 2024-02-27 | 18.94 | 18.94 | 18.66 | 18.88 | 0.4M |
| 2024-02-26 | 18.90 | 18.96 | 18.78 | 18.90 | 1.2M |
| 2024-02-23 | 18.94 | 18.94 | 18.76 | 18.76 | 1.1M |
| 2024-02-22 | 18.92 | 18.98 | 18.84 | 18.94 | 2.1M |
| 2024-02-21 | 18.28 | 18.98 | 18.26 | 18.94 | 1.4M |
| 2024-02-20 | 18.42 | 18.48 | 18.12 | 18.22 | 0.8M |
| 2024-02-19 | 18.80 | 18.80 | 18.42 | 18.42 | 3.1M |
| 2024-02-16 | 19.16 | 19.38 | 18.90 | 19.00 | 8.3M |
| 2024-02-15 | 18.68 | 19.16 | 18.58 | 19.16 | 2.9M |
| 2024-02-14 | 18.64 | 18.64 | 18.54 | 18.60 | 1.2M |
| 2024-02-13 | 18.56 | 18.62 | 18.40 | 18.62 | 0.6M |
| 2024-02-12 | 18.68 | 18.68 | 18.36 | 18.40 | 0.6M |
| 2024-02-08 | 18.74 | 18.80 | 18.70 | 18.70 | 2.0M |
| 2024-02-07 | 18.48 | 18.80 | 18.44 | 18.74 | 3.1M |
| 2024-02-06 | 18.00 | 18.44 | 17.94 | 18.40 | 2.1M |
| 2024-02-05 | 17.96 | 17.98 | 17.66 | 17.94 | 1.7M |
| 2024-02-02 | 17.64 | 18.06 | 17.62 | 17.96 | 2.0M |
| 2024-02-01 | 17.90 | 17.96 | 17.60 | 17.62 | 1.5M |
| 2024-01-31 | 17.80 | 18.00 | 17.56 | 17.98 | 1.2M |
| 2024-01-30 | 18.04 | 18.08 | 17.80 | 17.80 | 1.5M |
| 2024-01-29 | 18.20 | 18.20 | 18.04 | 18.08 | 1.6M |
| 2024-01-26 | 18.40 | 18.40 | 18.22 | 18.24 | 0.8M |
| 2024-01-25 | 18.32 | 18.52 | 18.18 | 18.40 | 1.7M |
| 2024-01-24 | 18.60 | 18.60 | 18.18 | 18.28 | 1.7M |
| 2024-01-23 | 18.58 | 18.90 | 18.50 | 18.60 | 6.5M |
| 2024-01-22 | 18.50 | 18.80 | 18.50 | 18.54 | 2.9M |
| 2024-01-19 | 18.58 | 18.58 | 18.30 | 18.48 | 0.2M |
| 2024-01-18 | 18.60 | 18.78 | 18.24 | 18.26 | 1.3M |
| 2024-01-17 | 19.02 | 19.18 | 18.58 | 18.60 | 3.4M |
| 2024-01-16 | 19.30 | 19.50 | 18.82 | 19.00 | 2.8M |
| 2024-01-15 | 19.02 | 19.44 | 18.42 | 19.42 | 8.4M |
| 2024-01-12 | 18.88 | 19.04 | 18.80 | 19.02 | 0.7M |
| 2024-01-11 | 18.80 | 18.96 | 18.48 | 18.80 | 1.4M |
| 2024-01-10 | 18.98 | 19.06 | 18.64 | 18.96 | 1.0M |
| 2024-01-09 | 18.78 | 19.08 | 18.76 | 19.02 | 1.5M |
| 2024-01-08 | 18.86 | 19.14 | 18.86 | 18.96 | 1.5M |
| 2024-01-05 | 18.56 | 18.90 | 18.50 | 18.84 | 1.0M |
| 2024-01-04 | 18.38 | 18.68 | 18.38 | 18.56 | 0.5M |
| 2024-01-03 | 18.30 | 18.72 | 18.30 | 18.68 | 0.2M |
| 2024-01-02 | 18.60 | 18.60 | 18.20 | 18.28 | 0.1M |