33.61
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 33.92 | 33.93 | 33.42 | 33.61 | 0.9M |
| 2025-09-29 | 34.14 | 34.10 | 33.53 | 33.86 | 1.5M |
| 2025-09-26 | 34.45 | 34.51 | 33.91 | 34.03 | 1.4M |
| 2025-09-25 | 34.45 | 34.63 | 34.04 | 34.45 | 0.8M |
| 2025-09-24 | 34.62 | 34.70 | 34.34 | 34.45 | 0.8M |
| 2025-09-23 | 34.40 | 35.10 | 34.31 | 34.62 | 1.0M |
| 2025-09-22 | 34.50 | 34.55 | 33.88 | 34.09 | 0.8M |
| 2025-09-19 | 34.96 | 34.96 | 34.11 | 34.35 | 3.0M |
| 2025-09-18 | 34.18 | 34.83 | 34.08 | 34.63 | 0.8M |
| 2025-09-17 | 34.51 | 34.97 | 34.08 | 34.17 | 0.8M |
| 2025-09-16 | 35.12 | 35.45 | 34.33 | 34.61 | 1.2M |
| 2025-09-15 | 34.72 | 35.37 | 34.41 | 35.20 | 1.4M |
| 2025-09-12 | 34.85 | 35.02 | 34.59 | 34.64 | 0.8M |
| 2025-09-11 | 35.08 | 35.17 | 34.57 | 34.84 | 0.9M |
| 2025-09-10 | 35.08 | 35.29 | 34.87 | 34.91 | 0.6M |
| 2025-09-09 | 34.43 | 35.01 | 34.17 | 35.00 | 1.0M |
| 2025-09-08 | 33.99 | 34.43 | 33.83 | 34.28 | 1.4M |
| 2025-09-05 | 34.23 | 34.66 | 34.18 | 34.21 | 0.8M |
| 2025-09-04 | 34.55 | 34.73 | 34.11 | 34.23 | 1.0M |
| 2025-09-03 | 34.19 | 34.77 | 34.09 | 34.55 | 2.1M |
| 2025-09-02 | 35.09 | 35.33 | 33.84 | 34.15 | 1.8M |
| 2025-08-29 | 35.50 | 35.58 | 35.00 | 35.31 | 1.4M |
| 2025-08-28 | 35.39 | 36.00 | 35.37 | 35.50 | 1.1M |
| 2025-08-27 | 35.05 | 35.46 | 34.88 | 35.39 | 0.6M |
| 2025-08-26 | 34.85 | 35.23 | 34.73 | 35.17 | 0.9M |
| 2025-08-25 | 34.21 | 34.75 | 34.19 | 34.72 | 0.8M |
| 2025-08-22 | 33.37 | 34.56 | 33.32 | 34.30 | 1.0M |
| 2025-08-21 | 32.50 | 33.38 | 32.39 | 33.34 | 0.7M |
| 2025-08-20 | 32.54 | 32.80 | 32.30 | 32.69 | 0.9M |
| 2025-08-19 | 31.68 | 32.55 | 31.63 | 32.55 | 0.8M |
| 2025-08-18 | 31.72 | 32.04 | 31.55 | 31.81 | 1.6M |
| 2025-08-15 | 32.14 | 32.21 | 31.50 | 31.74 | 1.0M |
| 2025-08-14 | 32.33 | 32.45 | 31.98 | 32.09 | 1.2M |
| 2025-08-13 | 31.83 | 32.60 | 31.64 | 32.40 | 1.6M |
| 2025-08-12 | 31.26 | 31.76 | 31.05 | 31.76 | 1.2M |
| 2025-08-11 | 31.26 | 31.57 | 31.09 | 31.16 | 1.0M |
| 2025-08-08 | 31.33 | 31.62 | 31.15 | 31.34 | 0.9M |
| 2025-08-07 | 31.38 | 31.74 | 31.25 | 31.34 | 0.8M |
| 2025-08-06 | 31.26 | 31.79 | 31.05 | 31.63 | 1.2M |
| 2025-08-05 | 30.56 | 31.32 | 30.33 | 31.26 | 1.5M |
| 2025-08-04 | 30.11 | 30.62 | 29.92 | 30.32 | 0.7M |
| 2025-08-01 | 30.54 | 30.84 | 29.73 | 29.94 | 1.0M |
| 2025-07-31 | 31.15 | 31.56 | 29.98 | 29.99 | 0.8M |
| 2025-07-30 | 30.86 | 31.08 | 30.47 | 30.54 | 0.9M |
| 2025-07-29 | 30.81 | 30.98 | 30.61 | 30.75 | 0.9M |
| 2025-07-28 | 31.00 | 31.00 | 30.64 | 30.80 | 0.6M |
| 2025-07-25 | 30.95 | 31.23 | 30.56 | 30.94 | 0.6M |
| 2025-07-24 | 31.27 | 31.33 | 30.73 | 30.75 | 0.6M |
| 2025-07-23 | 31.35 | 31.48 | 30.94 | 31.27 | 0.9M |
| 2025-07-22 | 30.85 | 31.44 | 30.78 | 31.22 | 1.0M |
| 2025-07-21 | 30.90 | 31.31 | 30.76 | 30.93 | 1.0M |
| 2025-07-18 | 30.90 | 31.02 | 30.38 | 30.68 | 1.0M |
| 2025-07-17 | 30.62 | 31.07 | 30.62 | 30.73 | 1.0M |
| 2025-07-16 | 30.43 | 30.99 | 30.28 | 30.76 | 1.4M |
| 2025-07-15 | 30.14 | 30.75 | 30.09 | 30.20 | 1.5M |
| 2025-07-14 | 30.07 | 30.67 | 30.00 | 30.25 | 1.3M |
| 2025-07-11 | 29.35 | 30.00 | 29.31 | 29.87 | 1.1M |
| 2025-07-10 | 29.33 | 29.94 | 29.16 | 29.50 | 1.4M |
| 2025-07-09 | 27.62 | 29.37 | 27.61 | 28.96 | 2.7M |
| 2025-07-08 | 27.88 | 28.33 | 27.47 | 27.51 | 1.2M |
| 2025-07-07 | 28.02 | 28.35 | 27.78 | 28.04 | 0.9M |
| 2025-07-03 | 28.11 | 28.37 | 27.93 | 28.03 | 0.7M |
| 2025-07-02 | 28.46 | 28.92 | 28.20 | 28.88 | 1.2M |
| 2025-07-01 | 28.40 | 28.84 | 28.40 | 28.59 | 1.3M |
| 2025-06-30 | 28.77 | 28.91 | 28.36 | 28.51 | 1.7M |
| 2025-06-27 | 28.35 | 28.75 | 28.20 | 28.72 | 2.2M |
| 2025-06-26 | 27.80 | 28.31 | 27.53 | 28.27 | 0.7M |
| 2025-06-25 | 28.60 | 28.65 | 27.84 | 27.92 | 0.5M |
| 2025-06-24 | 28.26 | 28.79 | 28.10 | 28.67 | 0.7M |
| 2025-06-23 | 28.30 | 28.62 | 27.91 | 28.22 | 0.8M |
| 2025-06-20 | 28.30 | 28.57 | 28.01 | 28.43 | 3.4M |
| 2025-06-18 | 27.75 | 28.45 | 27.62 | 28.21 | 0.8M |
| 2025-06-17 | 27.41 | 28.04 | 27.37 | 27.80 | 1.2M |
| 2025-06-16 | 27.26 | 27.69 | 27.11 | 27.33 | 1.0M |
| 2025-06-13 | 27.16 | 27.38 | 26.91 | 27.20 | 0.6M |
| 2025-06-12 | 27.60 | 27.92 | 27.19 | 27.34 | 0.5M |
| 2025-06-11 | 27.96 | 28.29 | 27.57 | 27.63 | 0.6M |
| 2025-06-10 | 27.78 | 28.01 | 27.62 | 27.93 | 0.6M |
| 2025-06-09 | 27.82 | 27.92 | 27.52 | 27.76 | 0.5M |
| 2025-06-06 | 27.68 | 27.91 | 27.54 | 27.64 | 0.5M |
| 2025-06-05 | 27.70 | 27.98 | 27.44 | 27.48 | 0.6M |
| 2025-06-04 | 27.80 | 27.97 | 27.62 | 27.78 | 0.8M |
| 2025-06-03 | 27.72 | 27.93 | 27.51 | 27.83 | 0.8M |
| 2025-06-02 | 27.73 | 28.01 | 27.45 | 27.68 | 0.7M |
| 2025-05-30 | 27.79 | 27.92 | 27.48 | 27.87 | 1.6M |
| 2025-05-29 | 27.57 | 27.95 | 27.43 | 27.88 | 0.6M |
| 2025-05-28 | 27.79 | 27.92 | 27.46 | 27.57 | 0.7M |
| 2025-05-27 | 28.30 | 28.40 | 27.72 | 27.87 | 0.7M |
| 2025-05-23 | 27.82 | 28.21 | 27.76 | 28.03 | 0.7M |
| 2025-05-22 | 28.14 | 28.34 | 27.66 | 28.03 | 1.5M |
| 2025-05-21 | 28.42 | 28.99 | 28.11 | 28.11 | 1.0M |
| 2025-05-20 | 28.72 | 28.79 | 28.38 | 28.61 | 0.8M |
| 2025-05-19 | 28.14 | 28.73 | 28.04 | 28.70 | 0.8M |
| 2025-05-16 | 28.63 | 28.74 | 28.18 | 28.61 | 1.1M |
| 2025-05-15 | 27.84 | 28.80 | 27.84 | 28.63 | 1.1M |
| 2025-05-14 | 27.08 | 28.90 | 27.00 | 27.81 | 2.1M |
| 2025-05-13 | 26.57 | 26.73 | 26.03 | 26.64 | 1.5M |
| 2025-05-12 | 26.06 | 26.44 | 25.62 | 26.29 | 0.9M |
| 2025-05-09 | 26.19 | 26.40 | 25.22 | 25.32 | 2.1M |
| 2025-05-08 | 25.52 | 26.12 | 25.39 | 26.02 | 0.8M |
| 2025-05-07 | 25.77 | 25.86 | 25.37 | 25.42 | 1.7M |
| 2025-05-06 | 25.66 | 25.89 | 25.62 | 25.78 | 0.5M |
| 2025-05-05 | 25.75 | 26.20 | 25.55 | 25.84 | 0.8M |
| 2025-05-02 | 25.68 | 25.94 | 25.52 | 25.84 | 0.7M |
| 2025-05-01 | 25.22 | 25.59 | 25.01 | 25.39 | 0.8M |
| 2025-04-30 | 24.84 | 25.14 | 24.60 | 25.04 | 0.9M |
| 2025-04-29 | 25.01 | 25.16 | 24.65 | 25.00 | 0.7M |
| 2025-04-28 | 24.94 | 25.23 | 24.78 | 25.02 | 0.6M |
| 2025-04-25 | 25.19 | 25.20 | 24.63 | 24.84 | 0.6M |
| 2025-04-24 | 24.81 | 25.14 | 24.49 | 25.04 | 0.7M |
| 2025-04-23 | 24.79 | 25.18 | 24.40 | 24.53 | 1.2M |
| 2025-04-22 | 23.90 | 24.43 | 23.69 | 24.40 | 1.1M |
| 2025-04-21 | 23.64 | 23.99 | 23.01 | 23.52 | 1.2M |
| 2025-04-17 | 23.40 | 24.13 | 23.40 | 23.92 | 0.9M |
| 2025-04-16 | 23.81 | 24.07 | 23.34 | 23.40 | 0.7M |
| 2025-04-15 | 23.45 | 23.96 | 23.33 | 23.75 | 1.0M |
| 2025-04-14 | 23.74 | 24.22 | 23.42 | 23.60 | 1.1M |
| 2025-04-11 | 22.70 | 23.40 | 22.21 | 23.31 | 1.1M |
| 2025-04-10 | 23.41 | 23.53 | 22.58 | 22.77 | 1.2M |
| 2025-04-09 | 21.90 | 24.00 | 21.64 | 23.64 | 2.6M |
| 2025-04-08 | 23.75 | 24.07 | 22.17 | 22.51 | 1.9M |
| 2025-04-07 | 23.38 | 24.54 | 22.80 | 23.55 | 1.9M |
| 2025-04-04 | 24.88 | 24.91 | 23.80 | 23.94 | 2.4M |
| 2025-04-03 | 25.81 | 26.21 | 25.43 | 25.67 | 1.8M |
| 2025-04-02 | 25.75 | 26.71 | 25.60 | 26.50 | 1.3M |
| 2025-04-01 | 26.34 | 26.48 | 25.85 | 26.00 | 1.0M |
| 2025-03-31 | 26.25 | 26.65 | 25.92 | 26.51 | 1.2M |
| 2025-03-28 | 26.63 | 26.70 | 26.06 | 26.52 | 1.4M |
| 2025-03-27 | 25.65 | 26.65 | 25.41 | 26.42 | 1.6M |
| 2025-03-26 | 26.27 | 26.99 | 25.83 | 25.85 | 1.6M |
| 2025-03-25 | 26.10 | 26.64 | 25.92 | 26.12 | 2.1M |
| 2025-03-24 | 25.42 | 26.28 | 25.23 | 26.19 | 2.1M |
| 2025-03-21 | 24.75 | 25.41 | 24.38 | 25.35 | 11.0M |
| 2025-03-20 | 25.04 | 25.81 | 24.56 | 24.67 | 3.0M |
| 2025-03-19 | 24.38 | 26.17 | 24.12 | 25.39 | 2.7M |
| 2025-03-18 | 22.90 | 24.89 | 22.90 | 24.24 | 5.6M |
| 2025-03-17 | 21.66 | 22.25 | 21.42 | 22.00 | 1.3M |
| 2025-03-14 | 21.69 | 22.16 | 21.28 | 21.74 | 1.3M |
| 2025-03-13 | 21.79 | 21.84 | 21.02 | 21.37 | 2.6M |
| 2025-03-12 | 21.23 | 21.95 | 21.21 | 21.80 | 1.9M |
| 2025-03-11 | 21.65 | 21.86 | 21.13 | 21.22 | 1.5M |
| 2025-03-10 | 21.70 | 22.28 | 21.50 | 21.62 | 1.6M |
| 2025-03-07 | 21.80 | 22.36 | 21.40 | 21.97 | 1.4M |
| 2025-03-06 | 22.22 | 22.69 | 21.49 | 21.79 | 1.5M |
| 2025-03-05 | 22.01 | 22.65 | 22.00 | 22.39 | 1.3M |
| 2025-03-04 | 22.12 | 22.62 | 21.80 | 22.19 | 1.6M |
| 2025-03-03 | 22.52 | 23.14 | 22.15 | 22.24 | 3.3M |
| 2025-02-28 | 22.41 | 22.88 | 22.20 | 22.86 | 1.7M |
| 2025-02-27 | 22.78 | 23.00 | 21.92 | 22.59 | 1.3M |
| 2025-02-26 | 22.64 | 22.66 | 22.21 | 22.25 | 2.1M |
| 2025-02-25 | 22.88 | 23.15 | 22.29 | 22.60 | 3.0M |
| 2025-02-24 | 23.81 | 23.90 | 23.08 | 23.19 | 2.6M |
| 2025-02-21 | 23.64 | 24.14 | 23.36 | 23.80 | 2.3M |
| 2025-02-20 | 23.34 | 23.74 | 23.10 | 23.50 | 1.5M |
| 2025-02-19 | 23.99 | 23.99 | 23.06 | 23.50 | 3.1M |
| 2025-02-18 | 22.63 | 23.29 | 22.20 | 23.25 | 5.5M |
| 2025-02-14 | 23.00 | 23.64 | 22.55 | 22.92 | 5.7M |
| 2025-02-13 | 21.57 | 22.94 | 21.57 | 22.72 | 5.8M |
| 2025-02-12 | 22.00 | 22.69 | 21.75 | 21.79 | 7.8M |
| 2025-02-11 | 22.08 | 23.23 | 21.74 | 22.50 | 13.8M |
| 2025-02-10 | 25.71 | 25.95 | 22.89 | 23.01 | 15.9M |
| 2025-02-07 | 23.49 | 27.07 | 22.26 | 26.74 | 41.7M |