8.97
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.61 | 23.15 | 22.24 | 23.01 | 7.3M |
| 2024-12-30 | 23.00 | 23.01 | 22.31 | 22.74 | 8.8M |
| 2024-12-27 | 23.30 | 23.97 | 22.65 | 23.09 | 11.6M |
| 2024-12-26 | 22.84 | 23.70 | 22.58 | 23.40 | 12.4M |
| 2024-12-25 | 22.34 | 23.00 | 21.00 | 22.70 | 15.9M |
| 2024-12-24 | 22.49 | 22.98 | 22.23 | 22.45 | 11.0M |
| 2024-12-23 | 23.57 | 23.57 | 22.14 | 22.19 | 14.1M |
| 2024-12-20 | 23.21 | 23.97 | 23.04 | 23.61 | 9.4M |
| 2024-12-19 | 24.05 | 24.30 | 22.92 | 23.38 | 12.6M |
| 2024-12-18 | 23.78 | 24.58 | 23.02 | 24.50 | 15.9M |
| 2024-12-17 | 24.76 | 25.04 | 23.61 | 23.78 | 17.5M |
| 2024-12-16 | 26.03 | 26.07 | 24.55 | 24.70 | 15.9M |
| 2024-12-13 | 26.70 | 26.75 | 25.60 | 26.25 | 13.0M |
| 2024-12-12 | 27.46 | 28.10 | 26.84 | 26.90 | 13.5M |
| 2024-12-11 | 26.24 | 27.46 | 26.24 | 27.42 | 19.1M |
| 2024-12-10 | 27.07 | 27.15 | 25.85 | 26.24 | 17.0M |
| 2024-12-09 | 27.52 | 27.52 | 25.86 | 26.16 | 21.0M |
| 2024-12-06 | 27.93 | 28.40 | 25.48 | 27.92 | 29.3M |
| 2024-12-05 | 24.50 | 27.99 | 24.50 | 27.86 | 30.7M |
| 2024-12-04 | 28.68 | 29.41 | 25.82 | 25.82 | 19.6M |
| 2024-12-03 | 28.13 | 29.21 | 28.13 | 28.69 | 23.1M |
| 2024-12-02 | 27.51 | 28.43 | 26.80 | 28.13 | 26.3M |
| 2024-11-29 | 28.31 | 28.50 | 26.40 | 27.07 | 26.2M |
| 2024-11-28 | 26.49 | 28.25 | 26.36 | 27.96 | 25.4M |
| 2024-11-27 | 24.47 | 26.66 | 24.40 | 26.33 | 24.0M |
| 2024-11-26 | 24.01 | 26.10 | 24.00 | 25.56 | 24.9M |
| 2024-11-25 | 23.13 | 24.18 | 22.41 | 23.80 | 23.3M |
| 2024-11-22 | 22.11 | 23.85 | 22.00 | 22.90 | 27.4M |
| 2024-11-21 | 22.94 | 24.06 | 22.20 | 22.30 | 43.2M |
| 2024-11-20 | 20.20 | 24.53 | 20.20 | 24.52 | 65.0M |
| 2024-11-19 | 22.31 | 23.00 | 22.30 | 22.30 | 8.6M |
| 2024-11-18 | 26.50 | 27.00 | 24.78 | 24.78 | 15.8M |
| 2024-11-15 | 27.60 | 29.89 | 27.53 | 27.53 | 28.5M |
| 2024-11-14 | 34.20 | 34.69 | 30.59 | 30.59 | 17.0M |
| 2024-11-13 | 31.68 | 34.30 | 31.60 | 33.99 | 17.6M |
| 2024-11-12 | 31.66 | 33.20 | 30.36 | 32.07 | 16.7M |
| 2024-11-11 | 28.66 | 31.30 | 28.04 | 31.29 | 18.7M |
| 2024-11-08 | 27.25 | 28.75 | 27.05 | 28.56 | 16.4M |
| 2024-11-07 | 26.60 | 27.59 | 26.02 | 27.19 | 16.6M |
| 2024-11-06 | 26.03 | 28.60 | 25.45 | 27.00 | 25.6M |
| 2024-11-05 | 23.91 | 26.33 | 23.50 | 26.22 | 22.3M |
| 2024-11-04 | 22.34 | 24.44 | 21.88 | 23.94 | 22.0M |
| 2024-11-01 | 23.19 | 23.48 | 22.23 | 22.40 | 16.7M |
| 2024-10-31 | 21.19 | 23.27 | 20.40 | 23.27 | 25.7M |
| 2024-10-30 | 19.55 | 21.66 | 19.54 | 21.15 | 20.1M |
| 2024-10-29 | 20.08 | 20.85 | 19.90 | 20.10 | 15.5M |
| 2024-10-28 | 20.98 | 20.98 | 19.79 | 20.11 | 20.3M |
| 2024-10-25 | 19.90 | 21.28 | 19.82 | 20.91 | 21.2M |
| 2024-10-24 | 19.25 | 20.20 | 18.79 | 19.92 | 19.0M |
| 2024-10-23 | 19.55 | 20.13 | 19.10 | 19.36 | 27.2M |
| 2024-10-22 | 18.20 | 19.78 | 18.04 | 19.59 | 30.7M |
| 2024-10-21 | 18.83 | 19.14 | 17.95 | 17.98 | 29.8M |
| 2024-10-18 | 16.61 | 18.04 | 16.42 | 18.04 | 39.6M |
| 2024-10-17 | 16.12 | 16.98 | 16.03 | 16.40 | 9.7M |
| 2024-10-16 | 16.43 | 16.43 | 15.80 | 16.22 | 9.4M |
| 2024-10-15 | 17.11 | 17.45 | 16.60 | 16.60 | 13.7M |
| 2024-10-14 | 17.74 | 18.00 | 16.83 | 17.38 | 14.9M |
| 2024-10-11 | 17.37 | 18.30 | 16.82 | 17.73 | 21.0M |
| 2024-10-10 | 16.26 | 17.78 | 16.26 | 17.27 | 28.9M |
| 2024-10-09 | 17.30 | 17.30 | 16.16 | 16.16 | 21.3M |
| 2024-10-08 | 20.07 | 20.08 | 17.16 | 17.95 | 34.9M |
| 2024-09-30 | 17.20 | 18.26 | 17.00 | 18.26 | 23.9M |
| 2024-09-27 | 16.14 | 17.17 | 15.99 | 16.60 | 13.4M |
| 2024-09-26 | 15.00 | 15.98 | 14.81 | 15.86 | 17.7M |
| 2024-09-25 | 14.95 | 15.25 | 14.62 | 14.75 | 16.0M |
| 2024-09-24 | 14.00 | 15.30 | 13.98 | 15.16 | 23.4M |
| 2024-09-23 | 14.98 | 15.04 | 13.70 | 13.91 | 17.5M |
| 2024-09-20 | 15.15 | 15.25 | 14.60 | 15.13 | 12.1M |
| 2024-09-19 | 16.08 | 16.17 | 15.10 | 15.20 | 15.0M |
| 2024-09-18 | 16.97 | 16.97 | 15.60 | 15.82 | 20.8M |
| 2024-09-13 | 15.61 | 17.17 | 15.61 | 17.17 | 24.5M |
| 2024-09-12 | 15.29 | 15.92 | 15.10 | 15.61 | 11.1M |
| 2024-09-11 | 15.28 | 15.60 | 14.98 | 15.27 | 10.3M |
| 2024-09-10 | 14.48 | 15.28 | 14.32 | 15.04 | 11.0M |
| 2024-09-09 | 14.73 | 14.90 | 14.27 | 14.55 | 8.0M |
| 2024-09-06 | 15.23 | 15.39 | 14.60 | 14.71 | 12.0M |
| 2024-09-05 | 14.59 | 15.65 | 14.35 | 15.22 | 15.7M |
| 2024-09-04 | 14.19 | 14.95 | 14.05 | 14.63 | 15.9M |
| 2024-09-03 | 13.77 | 14.28 | 13.57 | 14.23 | 12.6M |
| 2024-09-02 | 13.57 | 14.30 | 13.57 | 13.89 | 15.1M |
| 2024-08-30 | 13.75 | 14.04 | 13.33 | 13.73 | 29.1M |
| 2024-08-29 | 12.56 | 13.96 | 12.49 | 13.96 | 25.7M |
| 2024-08-28 | 11.39 | 12.69 | 11.11 | 12.69 | 26.1M |
| 2024-08-27 | 12.12 | 12.25 | 11.44 | 11.54 | 12.8M |
| 2024-08-26 | 11.96 | 12.67 | 11.79 | 12.25 | 8.9M |
| 2024-08-23 | 11.82 | 12.22 | 11.11 | 11.96 | 9.0M |
| 2024-08-22 | 12.79 | 12.79 | 11.85 | 11.88 | 7.9M |
| 2024-08-21 | 12.60 | 12.69 | 12.36 | 12.47 | 9.1M |
| 2024-08-20 | 12.18 | 13.00 | 11.86 | 12.68 | 14.4M |
| 2024-08-19 | 12.46 | 12.74 | 12.05 | 12.32 | 21.6M |
| 2024-08-16 | 10.94 | 11.94 | 10.88 | 11.94 | 19.2M |
| 2024-08-15 | 11.79 | 11.79 | 10.75 | 10.85 | 21.5M |
| 2024-08-14 | 12.53 | 12.90 | 11.83 | 11.86 | 7.6M |
| 2024-08-13 | 13.00 | 13.00 | 12.01 | 12.40 | 9.7M |
| 2024-08-12 | 14.00 | 14.11 | 12.77 | 13.16 | 9.7M |
| 2024-08-09 | 14.69 | 14.73 | 14.05 | 14.10 | 2.7M |
| 2024-08-08 | 14.80 | 14.90 | 14.37 | 14.58 | 1.6M |
| 2024-08-07 | 14.98 | 15.10 | 14.60 | 14.84 | 2.0M |
| 2024-08-06 | 15.10 | 15.38 | 14.91 | 15.08 | 2.1M |
| 2024-08-05 | 15.05 | 15.39 | 14.91 | 14.94 | 1.6M |
| 2024-08-02 | 15.15 | 15.70 | 15.13 | 15.19 | 1.3M |
| 2024-08-01 | 15.66 | 15.90 | 15.30 | 15.32 | 1.5M |
| 2024-07-31 | 14.99 | 15.85 | 14.81 | 15.77 | 2.4M |
| 2024-07-30 | 15.01 | 15.13 | 14.65 | 14.99 | 1.7M |
| 2024-07-29 | 15.44 | 15.45 | 15.01 | 15.01 | 1.1M |
| 2024-07-26 | 15.47 | 15.56 | 15.20 | 15.33 | 1.3M |
| 2024-07-25 | 15.35 | 15.64 | 15.24 | 15.53 | 1.6M |
| 2024-07-24 | 15.17 | 15.41 | 15.16 | 15.35 | 1.3M |
| 2024-07-23 | 15.35 | 15.72 | 15.35 | 15.35 | 1.7M |
| 2024-07-22 | 15.22 | 15.57 | 15.22 | 15.50 | 1.4M |
| 2024-07-19 | 15.05 | 15.57 | 15.02 | 15.42 | 2.0M |
| 2024-07-18 | 14.71 | 15.25 | 14.45 | 15.15 | 3.0M |
| 2024-07-17 | 14.30 | 14.79 | 14.30 | 14.71 | 2.1M |
| 2024-07-16 | 14.14 | 14.28 | 14.03 | 14.27 | 1.0M |
| 2024-07-15 | 14.47 | 14.47 | 14.11 | 14.14 | 1.5M |
| 2024-07-12 | 14.62 | 14.94 | 14.42 | 14.46 | 1.5M |
| 2024-07-11 | 14.18 | 14.73 | 14.17 | 14.73 | 2.4M |
| 2024-07-10 | 14.58 | 14.77 | 13.93 | 14.07 | 3.1M |
| 2024-07-09 | 14.80 | 14.87 | 14.13 | 14.75 | 2.9M |
| 2024-07-08 | 15.31 | 15.31 | 14.67 | 14.80 | 2.1M |
| 2024-07-05 | 15.35 | 15.50 | 15.22 | 15.31 | 0.8M |
| 2024-07-04 | 15.45 | 15.60 | 15.30 | 15.38 | 1.3M |
| 2024-07-03 | 15.56 | 15.79 | 15.45 | 15.45 | 1.0M |
| 2024-07-02 | 15.46 | 15.68 | 15.44 | 15.55 | 1.0M |
| 2024-07-01 | 15.75 | 15.80 | 15.40 | 15.55 | 1.1M |
| 2024-06-28 | 15.27 | 15.93 | 15.27 | 15.61 | 1.5M |
| 2024-06-27 | 15.68 | 15.70 | 15.35 | 15.46 | 1.3M |
| 2024-06-26 | 15.49 | 15.78 | 15.28 | 15.72 | 1.6M |
| 2024-06-25 | 15.80 | 15.94 | 15.41 | 15.49 | 2.2M |
| 2024-06-24 | 16.60 | 16.60 | 14.99 | 16.00 | 4.4M |
| 2024-06-21 | 16.87 | 17.09 | 16.55 | 16.65 | 1.4M |
| 2024-06-20 | 17.10 | 17.44 | 16.81 | 16.86 | 2.1M |
| 2024-06-19 | 17.45 | 17.50 | 17.05 | 17.14 | 1.4M |
| 2024-06-18 | 17.00 | 18.01 | 16.70 | 17.40 | 2.6M |
| 2024-06-17 | 17.38 | 17.73 | 16.80 | 16.93 | 3.4M |
| 2024-06-14 | 17.20 | 17.75 | 17.06 | 17.58 | 1.8M |
| 2024-06-13 | 17.55 | 17.55 | 17.20 | 17.27 | 1.0M |
| 2024-06-12 | 17.98 | 17.98 | 17.44 | 17.49 | 1.5M |
| 2024-06-11 | 17.25 | 17.90 | 17.01 | 17.83 | 1.7M |
| 2024-06-07 | 17.41 | 17.52 | 17.17 | 17.38 | 0.9M |
| 2024-06-06 | 17.64 | 17.99 | 17.20 | 17.21 | 1.8M |
| 2024-06-05 | 18.28 | 18.28 | 17.80 | 17.80 | 1.3M |
| 2024-06-04 | 18.40 | 18.99 | 18.10 | 18.20 | 3.4M |
| 2024-06-03 | 17.80 | 18.42 | 17.50 | 17.95 | 2.1M |
| 2024-05-31 | 18.00 | 18.36 | 17.76 | 17.81 | 1.3M |
| 2024-05-30 | 18.22 | 18.65 | 17.96 | 18.00 | 1.5M |
| 2024-05-29 | 17.92 | 18.77 | 17.88 | 18.22 | 3.2M |
| 2024-05-28 | 17.76 | 18.30 | 17.58 | 18.00 | 2.0M |
| 2024-05-27 | 17.53 | 17.91 | 17.31 | 17.87 | 1.5M |
| 2024-05-24 | 18.20 | 18.45 | 17.68 | 17.74 | 2.1M |
| 2024-05-23 | 18.98 | 18.98 | 18.06 | 18.27 | 2.3M |
| 2024-05-22 | 18.20 | 19.18 | 18.20 | 18.98 | 3.5M |
| 2024-05-21 | 18.58 | 18.69 | 18.13 | 18.22 | 2.7M |
| 2024-05-20 | 19.19 | 19.19 | 18.65 | 18.70 | 1.8M |
| 2024-05-17 | 18.76 | 19.17 | 18.53 | 18.99 | 2.2M |
| 2024-05-16 | 19.10 | 19.30 | 18.69 | 18.76 | 3.5M |
| 2024-05-15 | 19.38 | 19.56 | 19.03 | 19.09 | 1.7M |
| 2024-05-14 | 19.26 | 19.50 | 19.11 | 19.28 | 3.0M |
| 2024-05-13 | 19.30 | 19.70 | 18.88 | 19.27 | 3.6M |
| 2024-05-10 | 18.94 | 19.48 | 18.58 | 19.30 | 9.0M |
| 2024-05-09 | 17.81 | 19.69 | 17.81 | 19.33 | 13.3M |
| 2024-05-08 | 18.03 | 18.13 | 17.66 | 17.90 | 2.6M |
| 2024-05-07 | 17.36 | 18.09 | 17.35 | 18.08 | 3.2M |
| 2024-05-06 | 17.48 | 17.80 | 17.21 | 17.45 | 3.3M |
| 2024-04-30 | 17.42 | 17.49 | 17.21 | 17.29 | 1.6M |
| 2024-04-29 | 17.31 | 17.60 | 16.57 | 17.56 | 4.5M |
| 2024-04-26 | 17.11 | 17.45 | 17.00 | 17.39 | 2.6M |
| 2024-04-25 | 16.91 | 17.21 | 16.70 | 17.10 | 2.3M |
| 2024-04-24 | 17.08 | 17.10 | 16.68 | 17.03 | 2.3M |
| 2024-04-23 | 16.92 | 17.19 | 16.69 | 17.06 | 1.7M |
| 2024-04-22 | 17.28 | 17.52 | 16.87 | 17.08 | 2.0M |
| 2024-04-19 | 17.07 | 17.29 | 16.40 | 17.29 | 3.4M |
| 2024-04-18 | 17.80 | 17.83 | 17.06 | 17.20 | 3.0M |
| 2024-04-17 | 17.46 | 18.01 | 17.32 | 17.53 | 3.2M |
| 2024-04-16 | 17.99 | 18.12 | 16.99 | 17.10 | 3.6M |
| 2024-04-15 | 18.17 | 18.50 | 17.26 | 17.52 | 3.2M |
| 2024-04-12 | 18.61 | 18.80 | 18.08 | 18.24 | 2.1M |
| 2024-04-11 | 18.39 | 18.97 | 18.10 | 18.56 | 2.2M |
| 2024-04-10 | 19.27 | 19.27 | 18.38 | 18.42 | 2.6M |
| 2024-04-09 | 19.54 | 19.99 | 19.02 | 19.18 | 2.4M |
| 2024-04-08 | 19.72 | 19.75 | 18.89 | 19.02 | 3.7M |
| 2024-04-03 | 20.22 | 20.22 | 19.70 | 19.77 | 2.3M |
| 2024-04-02 | 20.11 | 20.50 | 19.86 | 20.22 | 3.3M |
| 2024-04-01 | 20.14 | 20.14 | 19.70 | 20.10 | 3.0M |
| 2024-03-29 | 19.43 | 20.29 | 19.30 | 20.18 | 4.4M |
| 2024-03-28 | 19.35 | 19.77 | 19.21 | 19.42 | 2.1M |
| 2024-03-27 | 20.31 | 20.38 | 19.35 | 19.40 | 3.0M |
| 2024-03-26 | 19.72 | 20.26 | 19.61 | 20.26 | 4.3M |
| 2024-03-25 | 20.30 | 20.65 | 19.81 | 19.93 | 5.6M |
| 2024-03-22 | 19.60 | 20.55 | 19.60 | 20.35 | 7.4M |
| 2024-03-21 | 19.79 | 19.95 | 19.43 | 19.60 | 3.1M |
| 2024-03-20 | 19.51 | 20.15 | 19.51 | 19.79 | 4.0M |
| 2024-03-19 | 19.80 | 21.26 | 19.71 | 20.18 | 5.4M |
| 2024-03-18 | 19.74 | 19.99 | 19.44 | 19.88 | 2.7M |
| 2024-03-15 | 19.62 | 19.67 | 19.24 | 19.54 | 2.3M |
| 2024-03-14 | 19.66 | 20.17 | 19.40 | 19.63 | 2.8M |
| 2024-03-13 | 19.96 | 20.23 | 19.69 | 19.85 | 3.7M |
| 2024-03-12 | 20.30 | 20.75 | 20.01 | 20.30 | 3.5M |
| 2024-03-11 | 20.00 | 20.47 | 19.90 | 20.21 | 5.3M |
| 2024-03-08 | 19.84 | 20.50 | 19.74 | 19.96 | 4.6M |
| 2024-03-07 | 19.86 | 20.82 | 19.80 | 19.80 | 6.8M |
| 2024-03-06 | 18.34 | 20.23 | 18.34 | 20.00 | 7.4M |
| 2024-03-05 | 19.03 | 19.03 | 18.35 | 18.48 | 2.3M |
| 2024-03-04 | 18.76 | 19.09 | 18.65 | 19.05 | 2.5M |
| 2024-03-01 | 18.60 | 18.86 | 18.30 | 18.73 | 2.8M |
| 2024-02-29 | 18.12 | 18.71 | 18.00 | 18.61 | 2.9M |
| 2024-02-28 | 19.37 | 19.74 | 18.13 | 18.16 | 5.1M |
| 2024-02-27 | 19.01 | 19.23 | 18.78 | 19.23 | 3.4M |
| 2024-02-26 | 19.50 | 19.56 | 18.90 | 18.97 | 6.0M |
| 2024-02-23 | 20.00 | 20.72 | 19.27 | 19.41 | 11.2M |
| 2024-02-22 | 17.73 | 19.12 | 17.73 | 19.12 | 6.4M |
| 2024-02-21 | 16.87 | 17.92 | 16.63 | 17.38 | 4.4M |
| 2024-02-20 | 16.31 | 16.88 | 16.00 | 16.75 | 2.5M |
| 2024-02-19 | 16.14 | 16.86 | 16.14 | 16.47 | 2.8M |
| 2024-02-08 | 15.60 | 16.55 | 15.59 | 16.34 | 2.6M |
| 2024-02-07 | 15.58 | 16.13 | 15.42 | 15.65 | 2.4M |
| 2024-02-06 | 14.02 | 15.85 | 14.02 | 15.58 | 2.9M |
| 2024-02-05 | 15.90 | 15.91 | 14.67 | 14.80 | 3.6M |
| 2024-02-02 | 16.58 | 16.91 | 15.20 | 16.12 | 4.5M |
| 2024-02-01 | 16.61 | 17.22 | 16.10 | 16.75 | 3.5M |
| 2024-01-31 | 17.88 | 18.10 | 16.50 | 16.74 | 5.1M |
| 2024-01-30 | 19.53 | 19.82 | 17.81 | 17.83 | 6.1M |
| 2024-01-29 | 20.15 | 20.50 | 19.56 | 19.76 | 4.6M |
| 2024-01-26 | 20.65 | 20.78 | 20.00 | 20.41 | 5.8M |
| 2024-01-25 | 20.25 | 20.70 | 19.80 | 20.60 | 7.6M |
| 2024-01-24 | 19.58 | 20.74 | 19.58 | 20.50 | 6.9M |
| 2024-01-23 | 19.36 | 20.16 | 18.93 | 19.82 | 4.4M |
| 2024-01-22 | 19.82 | 20.35 | 19.31 | 19.63 | 5.8M |
| 2024-01-19 | 20.40 | 20.92 | 19.80 | 20.64 | 8.2M |
| 2024-01-18 | 19.66 | 20.31 | 19.20 | 20.30 | 7.5M |
| 2024-01-17 | 20.62 | 20.97 | 19.79 | 19.88 | 8.8M |
| 2024-01-16 | 20.66 | 21.21 | 20.38 | 20.63 | 12.8M |
| 2024-01-15 | 19.90 | 21.10 | 19.02 | 21.10 | 18.3M |
| 2024-01-12 | 18.45 | 19.33 | 18.32 | 19.18 | 6.9M |
| 2024-01-11 | 18.51 | 18.81 | 18.28 | 18.55 | 4.9M |
| 2024-01-10 | 17.45 | 19.46 | 17.30 | 18.64 | 6.5M |
| 2024-01-09 | 17.34 | 18.07 | 17.31 | 17.69 | 2.8M |
| 2024-01-08 | 17.94 | 18.09 | 17.46 | 17.46 | 2.4M |
| 2024-01-05 | 18.40 | 18.80 | 17.70 | 17.73 | 4.7M |
| 2024-01-04 | 18.92 | 19.09 | 18.36 | 18.47 | 7.1M |
| 2024-01-03 | 18.09 | 18.79 | 17.78 | 18.55 | 7.0M |
| 2024-01-02 | 17.86 | 18.24 | 17.58 | 18.06 | 3.2M |