19.71
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 | 28.93 | 29.13 | 28.14 | 28.52 | 1.1M |
| 2024-12-30 | 28.97 | 29.30 | 28.42 | 28.87 | 0.8M |
| 2024-12-27 | 29.42 | 29.43 | 28.64 | 28.98 | 0.8M |
| 2024-12-26 | 28.92 | 29.63 | 28.80 | 29.43 | 0.9M |
| 2024-12-24 | 29.27 | 29.63 | 28.89 | 29.10 | 0.3M |
| 2024-12-23 | 29.62 | 29.84 | 29.00 | 29.50 | 1.0M |
| 2024-12-20 | 29.10 | 30.54 | 28.40 | 29.66 | 2.9M |
| 2024-12-19 | 29.71 | 30.40 | 29.33 | 29.62 | 1.3M |
| 2024-12-18 | 29.50 | 30.81 | 29.06 | 29.20 | 1.3M |
| 2024-12-17 | 29.33 | 30.19 | 29.07 | 29.71 | 1.0M |
| 2024-12-16 | 29.03 | 29.76 | 28.57 | 29.33 | 1.6M |
| 2024-12-13 | 30.55 | 30.81 | 29.02 | 29.07 | 1.6M |
| 2024-12-12 | 31.28 | 31.61 | 30.72 | 30.96 | 0.6M |
| 2024-12-11 | 30.97 | 31.72 | 30.53 | 31.46 | 0.9M |
| 2024-12-10 | 30.90 | 30.90 | 29.82 | 30.45 | 0.6M |
| 2024-12-09 | 30.42 | 30.60 | 29.08 | 30.27 | 0.9M |
| 2024-12-06 | 31.25 | 31.58 | 30.44 | 30.69 | 0.8M |
| 2024-12-05 | 31.86 | 31.89 | 30.82 | 30.83 | 0.9M |
| 2024-12-04 | 31.69 | 32.04 | 31.39 | 31.86 | 0.7M |
| 2024-12-03 | 30.34 | 31.95 | 30.24 | 31.59 | 1.3M |
| 2024-12-02 | 29.64 | 30.43 | 29.25 | 30.33 | 0.9M |
| 2024-11-29 | 30.44 | 30.73 | 29.71 | 29.89 | 0.4M |
| 2024-11-27 | 31.73 | 32.15 | 30.33 | 30.36 | 0.6M |
| 2024-11-26 | 32.45 | 32.45 | 31.55 | 31.99 | 1.0M |
| 2024-11-25 | 31.86 | 32.92 | 31.83 | 32.50 | 1.8M |
| 2024-11-22 | 31.42 | 31.70 | 30.97 | 31.47 | 0.8M |
| 2024-11-21 | 30.70 | 31.41 | 30.38 | 31.05 | 1.2M |
| 2024-11-20 | 30.61 | 30.61 | 29.75 | 30.50 | 1.0M |
| 2024-11-19 | 30.00 | 30.78 | 29.94 | 30.42 | 1.2M |
| 2024-11-18 | 30.13 | 30.66 | 29.76 | 30.23 | 3.1M |
| 2024-11-15 | 31.95 | 32.72 | 30.10 | 30.13 | 8.3M |
| 2024-11-14 | 34.34 | 34.88 | 32.54 | 33.53 | 1.3M |
| 2024-11-13 | 31.50 | 35.00 | 31.06 | 34.45 | 1.6M |
| 2024-11-12 | 34.25 | 34.60 | 32.65 | 33.50 | 1.1M |
| 2024-11-11 | 32.01 | 35.39 | 31.77 | 34.33 | 2.8M |
| 2024-11-08 | 30.48 | 33.04 | 29.60 | 32.34 | 1.7M |
| 2024-11-07 | 32.50 | 34.11 | 31.79 | 33.43 | 1.1M |
| 2024-11-06 | 30.84 | 32.22 | 30.70 | 31.78 | 1.1M |
| 2024-11-05 | 29.34 | 30.25 | 29.11 | 30.00 | 0.6M |
| 2024-11-04 | 29.78 | 30.10 | 28.87 | 29.10 | 0.5M |
| 2024-11-01 | 29.57 | 30.53 | 29.39 | 29.97 | 0.6M |
| 2024-10-31 | 30.52 | 30.52 | 29.34 | 29.52 | 0.6M |
| 2024-10-30 | 31.80 | 31.96 | 30.40 | 30.58 | 0.4M |
| 2024-10-29 | 32.37 | 33.06 | 31.82 | 31.86 | 0.5M |
| 2024-10-28 | 32.00 | 32.94 | 31.82 | 32.66 | 0.8M |
| 2024-10-25 | 31.36 | 32.13 | 31.11 | 31.70 | 0.7M |
| 2024-10-24 | 30.80 | 31.15 | 30.38 | 31.10 | 0.4M |
| 2024-10-23 | 30.17 | 30.86 | 29.95 | 30.78 | 0.5M |
| 2024-10-22 | 29.55 | 30.19 | 29.09 | 30.12 | 0.5M |
| 2024-10-21 | 28.80 | 29.68 | 28.35 | 29.60 | 0.6M |
| 2024-10-18 | 29.16 | 29.62 | 28.91 | 28.95 | 0.4M |
| 2024-10-17 | 29.31 | 29.74 | 28.99 | 29.23 | 0.3M |
| 2024-10-16 | 29.94 | 30.04 | 29.13 | 29.50 | 0.4M |
| 2024-10-15 | 30.42 | 30.85 | 29.74 | 29.94 | 0.5M |
| 2024-10-14 | 29.96 | 31.23 | 29.82 | 30.40 | 0.6M |
| 2024-10-11 | 28.49 | 29.79 | 28.45 | 29.79 | 0.9M |
| 2024-10-10 | 29.03 | 29.55 | 27.85 | 28.45 | 1.6M |
| 2024-10-09 | 29.53 | 29.84 | 28.89 | 29.13 | 1.0M |
| 2024-10-08 | 30.19 | 30.45 | 29.47 | 29.58 | 0.5M |
| 2024-10-07 | 31.54 | 31.90 | 29.94 | 30.12 | 0.8M |
| 2024-10-04 | 32.89 | 33.09 | 31.45 | 31.89 | 0.9M |
| 2024-10-03 | 32.64 | 33.12 | 31.90 | 32.51 | 0.6M |
| 2024-10-02 | 32.59 | 33.05 | 32.15 | 32.86 | 0.6M |
| 2024-10-01 | 33.67 | 33.75 | 32.02 | 32.57 | 1.0M |
| 2024-09-30 | 34.21 | 34.82 | 33.66 | 33.90 | 0.6M |
| 2024-09-27 | 34.15 | 34.44 | 33.06 | 33.90 | 0.6M |
| 2024-09-26 | 34.41 | 35.17 | 33.69 | 33.72 | 0.8M |
| 2024-09-25 | 33.80 | 34.24 | 33.20 | 33.95 | 0.6M |
| 2024-09-24 | 33.97 | 34.52 | 32.52 | 33.96 | 0.5M |
| 2024-09-23 | 33.26 | 34.82 | 32.70 | 34.02 | 0.9M |
| 2024-09-20 | 30.45 | 33.31 | 29.91 | 32.56 | 2.8M |
| 2024-09-19 | 31.88 | 32.63 | 30.57 | 30.65 | 0.3M |
| 2024-09-18 | 30.42 | 31.96 | 30.39 | 30.72 | 0.3M |
| 2024-09-17 | 30.28 | 31.37 | 29.78 | 30.40 | 0.2M |
| 2024-09-16 | 29.93 | 30.81 | 29.86 | 30.41 | 0.2M |
| 2024-09-13 | 29.24 | 30.83 | 29.24 | 29.87 | 0.4M |
| 2024-09-12 | 29.02 | 29.44 | 28.31 | 29.21 | 0.4M |
| 2024-09-11 | 27.81 | 29.17 | 27.81 | 28.88 | 0.2M |
| 2024-09-10 | 28.00 | 28.68 | 27.49 | 28.07 | 0.6M |
| 2024-09-09 | 29.00 | 29.11 | 27.43 | 27.89 | 0.8M |
| 2024-09-06 | 28.80 | 29.62 | 28.00 | 28.51 | 0.6M |
| 2024-09-05 | 29.58 | 30.32 | 28.72 | 29.02 | 0.8M |
| 2024-09-04 | 30.57 | 32.50 | 28.50 | 29.57 | 1.1M |
| 2024-09-03 | 31.50 | 31.90 | 30.25 | 30.76 | 0.7M |
| 2024-08-30 | 30.91 | 31.12 | 29.85 | 31.00 | 0.3M |
| 2024-08-29 | 29.64 | 30.88 | 29.55 | 30.37 | 0.4M |
| 2024-08-28 | 29.48 | 29.75 | 29.00 | 29.55 | 0.2M |
| 2024-08-27 | 29.92 | 29.92 | 28.84 | 29.41 | 0.2M |
| 2024-08-26 | 29.91 | 30.25 | 29.77 | 29.91 | 0.2M |
| 2024-08-23 | 29.25 | 30.00 | 28.97 | 29.60 | 0.3M |
| 2024-08-22 | 29.90 | 30.48 | 28.62 | 28.91 | 0.3M |
| 2024-08-21 | 29.51 | 29.99 | 29.14 | 29.70 | 0.3M |
| 2024-08-20 | 29.96 | 30.00 | 28.76 | 29.49 | 0.4M |
| 2024-08-19 | 28.78 | 29.69 | 28.54 | 29.30 | 0.4M |
| 2024-08-16 | 29.04 | 29.62 | 28.59 | 28.71 | 0.3M |
| 2024-08-15 | 28.67 | 29.36 | 28.11 | 29.02 | 0.3M |
| 2024-08-14 | 27.40 | 28.96 | 27.20 | 28.31 | 0.4M |
| 2024-08-13 | 27.35 | 27.83 | 27.10 | 27.52 | 0.1M |
| 2024-08-12 | 27.41 | 27.81 | 27.08 | 27.35 | 0.2M |
| 2024-08-09 | 27.33 | 27.96 | 27.00 | 27.35 | 0.3M |
| 2024-08-08 | 27.10 | 27.73 | 27.00 | 27.25 | 0.3M |
| 2024-08-07 | 27.30 | 27.94 | 27.00 | 27.04 | 0.3M |
| 2024-08-06 | 27.11 | 27.84 | 26.91 | 27.26 | 0.2M |
| 2024-08-05 | 26.24 | 27.19 | 26.00 | 26.84 | 0.4M |
| 2024-08-02 | 27.44 | 27.76 | 26.11 | 27.49 | 0.9M |
| 2024-08-01 | 27.95 | 28.21 | 27.16 | 27.77 | 0.7M |
| 2024-07-31 | 27.97 | 28.58 | 27.58 | 27.85 | 0.4M |
| 2024-07-30 | 27.60 | 28.62 | 27.50 | 28.05 | 2.7M |
| 2024-07-29 | 28.26 | 28.48 | 27.24 | 27.85 | 0.9M |
| 2024-07-26 | 27.01 | 28.71 | 26.52 | 28.00 | 1.1M |
| 2024-07-25 | 25.61 | 27.52 | 24.50 | 26.96 | 2.3M |
| 2024-07-24 | 26.00 | 27.95 | 25.51 | 26.85 | 11.0M |