48.67
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 | 52.09 | 52.56 | 49.17 | 49.42 | 2.7M |
| 2024-12-30 | 48.84 | 50.98 | 46.87 | 50.28 | 4.0M |
| 2024-12-27 | 52.65 | 52.79 | 49.26 | 50.70 | 3.0M |
| 2024-12-26 | 52.13 | 53.27 | 51.48 | 51.98 | 2.8M |
| 2024-12-24 | 53.73 | 56.30 | 53.39 | 56.02 | 2.2M |
| 2024-12-23 | 52.25 | 52.47 | 48.78 | 49.54 | 3.8M |
| 2024-12-20 | 52.04 | 55.18 | 51.82 | 53.54 | 4.4M |
| 2024-12-19 | 60.63 | 61.14 | 52.49 | 53.44 | 5.2M |
| 2024-12-18 | 63.74 | 64.08 | 57.76 | 58.56 | 4.8M |
| 2024-12-17 | 67.65 | 68.43 | 64.99 | 66.36 | 3.8M |
| 2024-12-16 | 63.35 | 67.69 | 63.35 | 65.30 | 3.8M |
| 2024-12-13 | 58.93 | 60.72 | 58.01 | 60.35 | 2.1M |
| 2024-12-12 | 60.23 | 61.52 | 57.48 | 58.41 | 2.8M |
| 2024-12-11 | 57.13 | 60.56 | 56.82 | 60.08 | 3.2M |
| 2024-12-10 | 56.37 | 56.63 | 51.98 | 54.47 | 3.3M |
| 2024-12-09 | 57.60 | 59.52 | 54.02 | 54.22 | 4.1M |
| 2024-12-06 | 58.29 | 61.58 | 57.43 | 60.91 | 2.8M |
| 2024-12-05 | 62.51 | 63.62 | 56.46 | 57.90 | 4.5M |
| 2024-12-04 | 54.48 | 58.38 | 53.00 | 58.03 | 3.1M |
| 2024-12-03 | 52.43 | 55.06 | 51.80 | 54.19 | 2.5M |
| 2024-12-02 | 54.70 | 56.46 | 52.75 | 54.29 | 2.9M |
| 2024-11-29 | 56.53 | 58.32 | 56.07 | 56.11 | 2.3M |
| 2024-11-27 | 53.26 | 56.40 | 52.97 | 55.59 | 3.2M |
| 2024-11-26 | 50.60 | 53.76 | 48.94 | 49.28 | 3.6M |
| 2024-11-25 | 56.80 | 56.91 | 53.07 | 53.93 | 4.3M |
| 2024-11-22 | 57.31 | 59.83 | 56.66 | 59.09 | 3.3M |
| 2024-11-21 | 57.00 | 59.12 | 54.97 | 58.02 | 5.9M |
| 2024-11-20 | 53.94 | 54.50 | 52.38 | 53.64 | 3.5M |
| 2024-11-19 | 50.67 | 53.53 | 50.17 | 51.74 | 4.2M |
| 2024-11-18 | 49.36 | 51.88 | 48.43 | 50.67 | 3.3M |
| 2024-11-15 | 48.22 | 50.63 | 46.53 | 50.60 | 3.9M |
| 2024-11-14 | 50.55 | 51.05 | 46.10 | 46.27 | 5.6M |
| 2024-11-13 | 49.12 | 52.96 | 48.38 | 48.76 | 6.5M |
| 2024-11-12 | 44.91 | 49.08 | 44.06 | 48.68 | 9.3M |
| 2024-11-11 | 41.22 | 46.53 | 40.98 | 46.02 | 6.4M |
| 2024-11-08 | 35.90 | 36.96 | 35.32 | 36.39 | 6.8M |
| 2024-11-07 | 34.71 | 36.58 | 34.32 | 36.17 | 3.5M |
| 2024-11-06 | 34.23 | 36.16 | 33.50 | 35.82 | 4.1M |
| 2024-11-05 | 29.74 | 30.82 | 29.35 | 29.91 | 3.3M |
| 2024-11-04 | 29.21 | 29.38 | 27.98 | 28.11 | 5.2M |
| 2024-11-01 | 30.66 | 32.08 | 29.38 | 29.79 | 11.1M |
| 2024-10-31 | 32.40 | 32.46 | 30.40 | 30.51 | 2.3M |
| 2024-10-30 | 32.23 | 32.95 | 31.90 | 32.31 | 3.6M |
| 2024-10-29 | 31.80 | 34.01 | 31.51 | 33.00 | 4.0M |
| 2024-10-28 | 29.82 | 30.66 | 29.38 | 30.37 | 2.3M |
| 2024-10-25 | 29.05 | 29.79 | 27.20 | 27.99 | 2.6M |
| 2024-10-24 | 28.67 | 29.36 | 28.48 | 29.30 | 1.5M |
| 2024-10-23 | 27.86 | 28.18 | 26.72 | 27.79 | 2.0M |
| 2024-10-22 | 28.35 | 28.91 | 27.93 | 28.71 | 1.2M |
| 2024-10-21 | 29.00 | 29.08 | 28.11 | 28.96 | 2.2M |
| 2024-10-18 | 29.07 | 30.14 | 28.99 | 29.73 | 2.1M |
| 2024-10-17 | 28.37 | 28.97 | 28.04 | 28.25 | 1.7M |
| 2024-10-16 | 29.14 | 29.58 | 28.56 | 29.06 | 1.9M |
| 2024-10-15 | 27.54 | 29.30 | 26.57 | 28.42 | 3.2M |
| 2024-10-14 | 26.59 | 27.90 | 26.54 | 27.53 | 2.3M |
| 2024-10-11 | 23.98 | 25.55 | 23.96 | 25.28 | 1.7M |
| 2024-10-10 | 23.81 | 23.81 | 22.03 | 22.70 | 2.1M |
| 2024-10-09 | 24.46 | 24.82 | 23.53 | 23.71 | 1.2M |
| 2024-10-08 | 25.03 | 25.53 | 24.37 | 24.71 | 1.5M |
| 2024-10-07 | 25.48 | 26.56 | 25.14 | 25.66 | 1.7M |
| 2024-10-04 | 24.26 | 25.00 | 23.62 | 24.93 | 1.3M |
| 2024-10-03 | 23.43 | 23.90 | 22.95 | 23.87 | 1.3M |
| 2024-10-02 | 23.73 | 24.96 | 23.06 | 23.22 | 2.1M |
| 2024-10-01 | 25.78 | 25.83 | 23.81 | 24.43 | 2.6M |
| 2024-09-30 | 26.33 | 26.44 | 25.51 | 25.90 | 2.2M |
| 2024-09-27 | 27.85 | 28.62 | 27.58 | 27.81 | 2.6M |
| 2024-09-26 | 26.76 | 28.00 | 26.56 | 26.99 | 1.9M |
| 2024-09-25 | 26.10 | 26.47 | 25.60 | 25.79 | 1.0M |
| 2024-09-24 | 26.04 | 26.82 | 25.41 | 26.72 | 1.6M |
| 2024-09-23 | 25.90 | 26.36 | 25.72 | 25.91 | 1.7M |
| 2024-09-20 | 25.71 | 26.15 | 25.18 | 25.54 | 1.1M |
| 2024-09-19 | 26.04 | 26.43 | 25.45 | 25.91 | 1.9M |
| 2024-09-18 | 23.28 | 24.44 | 22.73 | 23.41 | 1.8M |
| 2024-09-17 | 22.88 | 24.44 | 22.57 | 23.32 | 2.1M |
| 2024-09-16 | 22.32 | 22.32 | 21.48 | 21.86 | 1.3M |
| 2024-09-13 | 21.74 | 23.54 | 21.72 | 23.30 | 1.9M |
| 2024-09-12 | 21.79 | 22.39 | 21.43 | 22.28 | 1.7M |
| 2024-09-11 | 21.07 | 21.99 | 20.07 | 21.69 | 1.6M |
| 2024-09-10 | 21.21 | 22.05 | 20.87 | 21.98 | 1.4M |
| 2024-09-09 | 20.16 | 21.44 | 19.71 | 21.38 | 1.9M |
| 2024-09-06 | 21.22 | 21.31 | 18.56 | 18.78 | 3.3M |
| 2024-09-05 | 21.19 | 21.63 | 20.48 | 20.66 | 2.2M |
| 2024-09-04 | 21.02 | 22.61 | 20.71 | 22.25 | 2.3M |
| 2024-09-03 | 23.03 | 23.08 | 21.81 | 22.21 | 2.1M |
| 2024-08-30 | 23.48 | 23.66 | 22.00 | 22.74 | 1.8M |
| 2024-08-29 | 24.08 | 24.76 | 22.99 | 23.22 | 1.5M |
| 2024-08-28 | 23.83 | 23.96 | 22.15 | 22.98 | 2.1M |
| 2024-08-27 | 25.92 | 25.99 | 25.10 | 25.69 | 1.4M |
| 2024-08-26 | 27.18 | 27.24 | 26.53 | 26.72 | 1.2M |
| 2024-08-23 | 24.97 | 27.26 | 24.74 | 27.05 | 2.5M |
| 2024-08-22 | 24.82 | 24.91 | 24.18 | 24.38 | 0.9M |
| 2024-08-21 | 23.76 | 25.51 | 23.26 | 25.44 | 1.6M |
| 2024-08-20 | 24.66 | 24.97 | 23.03 | 23.81 | 1.4M |
| 2024-08-19 | 23.19 | 23.65 | 22.67 | 23.41 | 1.5M |
| 2024-08-16 | 23.13 | 24.15 | 22.44 | 24.00 | 1.7M |
| 2024-08-15 | 23.63 | 24.20 | 21.65 | 21.96 | 2.8M |
| 2024-08-14 | 25.05 | 25.14 | 23.26 | 23.42 | 2.3M |
| 2024-08-13 | 23.51 | 25.67 | 23.48 | 25.04 | 1.7M |
| 2024-08-12 | 24.08 | 25.00 | 22.65 | 23.61 | 2.2M |
| 2024-08-09 | 24.75 | 25.36 | 24.09 | 25.05 | 1.5M |
| 2024-08-08 | 22.76 | 24.38 | 21.97 | 24.05 | 1.9M |
| 2024-08-07 | 22.51 | 22.70 | 20.43 | 20.51 | 1.7M |
| 2024-08-06 | 20.93 | 22.36 | 20.38 | 22.13 | 1.7M |
| 2024-08-05 | 16.44 | 21.50 | 16.30 | 19.68 | 4.0M |
| 2024-08-02 | 29.77 | 30.39 | 27.50 | 27.70 | 1.9M |
| 2024-08-01 | 29.60 | 29.96 | 27.40 | 28.44 | 2.4M |
| 2024-07-31 | 31.39 | 31.78 | 29.98 | 30.27 | 1.1M |
| 2024-07-30 | 31.59 | 31.90 | 30.53 | 30.88 | 1.1M |
| 2024-07-29 | 34.62 | 34.69 | 31.45 | 32.30 | 1.6M |
| 2024-07-26 | 32.52 | 33.25 | 32.07 | 33.04 | 1.0M |
| 2024-07-25 | 29.58 | 30.43 | 28.75 | 29.95 | 1.2M |
| 2024-07-24 | 31.90 | 32.33 | 30.81 | 30.88 | 1.5M |
| 2024-07-23 | 31.89 | 32.65 | 30.73 | 30.85 | 1.6M |
| 2024-07-22 | 33.00 | 33.60 | 31.90 | 33.53 | 1.4M |
| 2024-07-19 | 29.80 | 32.92 | 29.68 | 32.65 | 1.7M |
| 2024-07-18 | 30.44 | 30.60 | 28.88 | 29.23 | 1.4M |
| 2024-07-17 | 30.30 | 30.99 | 29.52 | 30.20 | 1.1M |
| 2024-07-16 | 29.60 | 30.87 | 28.87 | 30.80 | 1.6M |
| 2024-07-15 | 28.60 | 29.67 | 28.36 | 29.16 | 2.6M |
| 2024-07-12 | 24.19 | 25.10 | 24.18 | 24.32 | 0.9M |
| 2024-07-11 | 25.35 | 25.47 | 23.90 | 24.15 | 1.3M |
| 2024-07-10 | 24.68 | 24.70 | 24.07 | 24.17 | 1.2M |
| 2024-07-09 | 23.96 | 24.90 | 23.79 | 24.53 | 1.2M |
| 2024-07-08 | 24.03 | 24.13 | 22.24 | 23.44 | 1.8M |
| 2024-07-05 | 22.60 | 23.93 | 22.49 | 23.48 | 2.7M |
| 2024-07-03 | 26.87 | 27.18 | 26.44 | 26.98 | 1.0M |
| 2024-07-02 | 29.26 | 29.49 | 28.15 | 28.29 | 0.9M |
| 2024-07-01 | 29.23 | 30.18 | 28.94 | 29.52 | 0.8M |
| 2024-06-28 | 28.13 | 28.42 | 26.59 | 26.71 | 0.7M |
| 2024-06-27 | 28.20 | 28.96 | 27.98 | 28.04 | 0.7M |
| 2024-06-26 | 28.13 | 28.65 | 27.39 | 27.66 | 0.6M |
| 2024-06-25 | 28.00 | 29.00 | 27.72 | 28.67 | 0.9M |
| 2024-06-24 | 28.09 | 28.58 | 25.95 | 26.25 | 1.9M |
| 2024-06-21 | 30.46 | 31.16 | 30.14 | 31.07 | 0.8M |
| 2024-06-20 | 32.21 | 32.32 | 31.35 | 31.85 | 0.6M |
| 2024-06-18 | 31.76 | 32.22 | 30.85 | 31.27 | 1.0M |
| 2024-06-17 | 32.61 | 34.23 | 31.95 | 33.60 | 0.6M |
| 2024-06-14 | 34.27 | 34.36 | 31.95 | 32.47 | 0.9M |
| 2024-06-13 | 35.24 | 35.42 | 33.15 | 33.60 | 0.7M |
| 2024-06-12 | 36.33 | 37.20 | 34.30 | 34.55 | 1.1M |
| 2024-06-11 | 34.26 | 34.68 | 33.00 | 34.53 | 1.0M |
| 2024-06-10 | 36.50 | 37.48 | 36.38 | 36.71 | 0.7M |
| 2024-06-07 | 38.91 | 39.19 | 35.45 | 36.50 | 0.8M |
| 2024-06-06 | 38.71 | 39.26 | 37.82 | 37.90 | 0.4M |
| 2024-06-05 | 38.73 | 39.42 | 37.78 | 38.88 | 0.8M |
| 2024-06-04 | 36.89 | 38.70 | 36.64 | 37.89 | 0.7M |
| 2024-06-03 | 37.20 | 37.76 | 35.93 | 36.52 | 0.8M |
| 2024-05-31 | 36.22 | 36.22 | 33.82 | 34.96 | 0.6M |
| 2024-05-30 | 35.69 | 37.12 | 35.52 | 36.19 | 0.6M |
| 2024-05-29 | 35.33 | 35.43 | 34.53 | 34.67 | 0.5M |
| 2024-05-28 | 35.96 | 36.11 | 34.64 | 35.95 | 0.8M |
| 2024-05-24 | 34.95 | 37.01 | 34.45 | 36.76 | 0.5M |
| 2024-05-23 | 36.94 | 37.14 | 34.20 | 34.69 | 1.0M |
| 2024-05-22 | 37.62 | 38.56 | 36.98 | 37.46 | 0.6M |
| 2024-05-21 | 38.90 | 39.25 | 36.91 | 37.01 | 0.9M |
| 2024-05-20 | 34.77 | 38.07 | 34.50 | 37.98 | 1.0M |
| 2024-05-17 | 34.08 | 35.37 | 33.59 | 34.95 | 0.8M |
| 2024-05-16 | 33.82 | 34.29 | 32.31 | 32.95 | 0.7M |
| 2024-05-15 | 32.14 | 34.30 | 31.88 | 34.00 | 1.1M |
| 2024-05-14 | 30.01 | 30.21 | 29.10 | 29.56 | 0.4M |
| 2024-05-13 | 30.72 | 31.45 | 30.57 | 31.13 | 0.4M |
| 2024-05-10 | 30.83 | 31.20 | 28.28 | 28.77 | 0.7M |
| 2024-05-09 | 29.45 | 30.80 | 28.96 | 30.52 | 0.5M |
| 2024-05-08 | 30.06 | 30.87 | 29.87 | 30.25 | 0.3M |
| 2024-05-07 | 31.70 | 32.45 | 30.95 | 31.20 | 0.4M |
| 2024-05-06 | 31.74 | 32.36 | 30.92 | 31.27 | 0.8M |
| 2024-05-03 | 29.40 | 30.40 | 29.38 | 30.32 | 0.6M |
| 2024-05-02 | 27.19 | 27.90 | 26.70 | 27.70 | 0.5M |
| 2024-05-01 | 26.14 | 27.87 | 25.20 | 25.60 | 1.3M |
| 2024-04-30 | 29.70 | 29.94 | 27.70 | 27.91 | 1.0M |
| 2024-04-29 | 31.08 | 31.72 | 30.24 | 31.52 | 0.5M |
| 2024-04-26 | 32.47 | 33.42 | 31.87 | 32.37 | 0.4M |
| 2024-04-25 | 31.75 | 33.50 | 31.48 | 33.31 | 0.5M |
| 2024-04-24 | 34.91 | 35.17 | 32.29 | 32.60 | 0.7M |
| 2024-04-23 | 35.00 | 36.12 | 34.93 | 35.39 | 0.4M |
| 2024-04-22 | 35.02 | 35.84 | 34.57 | 35.51 | 0.6M |
| 2024-04-19 | 33.67 | 34.04 | 32.42 | 33.25 | 1.2M |
| 2024-04-18 | 31.25 | 33.00 | 30.75 | 32.41 | 0.6M |
| 2024-04-17 | 31.26 | 31.94 | 28.55 | 29.92 | 1.1M |
| 2024-04-16 | 32.10 | 32.27 | 30.62 | 31.71 | 0.7M |
| 2024-04-15 | 35.56 | 35.81 | 31.26 | 32.32 | 1.5M |
| 2024-04-12 | 39.88 | 40.12 | 34.23 | 36.20 | 1.0M |
| 2024-04-11 | 40.72 | 40.81 | 39.25 | 40.39 | 0.6M |
| 2024-04-10 | 37.25 | 40.00 | 37.00 | 40.00 | 0.8M |
| 2024-04-09 | 40.75 | 41.04 | 37.85 | 38.72 | 0.8M |
| 2024-04-08 | 42.47 | 42.47 | 41.38 | 42.03 | 0.8M |
| 2024-04-05 | 36.67 | 38.55 | 36.53 | 37.12 | 0.5M |
| 2024-04-04 | 37.21 | 39.36 | 37.00 | 38.44 | 0.7M |
| 2024-04-03 | 35.57 | 36.73 | 35.30 | 35.68 | 0.5M |
| 2024-04-02 | 34.91 | 36.11 | 34.52 | 35.91 | 0.1M |