13.29
最后更新: 2025-09-24
| 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 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-12-30 | 11.05 | 11.05 | 11.05 | 11.05 | 0.0M |
| 2024-12-27 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0M |
| 2024-12-26 | 9.12 | 10.03 | 9.09 | 10.03 | 0.2M |
| 2024-12-24 | 9.58 | 11.49 | 9.56 | 9.56 | 0.2M |
| 2024-12-23 | 11.65 | 11.65 | 10.62 | 10.62 | 0.0M |
| 2024-12-20 | 13.05 | 13.11 | 11.80 | 11.80 | 0.2M |
| 2024-12-19 | 14.25 | 14.25 | 12.25 | 13.11 | 0.2M |
| 2024-12-18 | 18.75 | 18.75 | 14.61 | 14.99 | 0.1M |
| 2024-12-17 | 19.50 | 19.75 | 17.50 | 18.09 | 0.1M |
| 2024-12-16 | 20.01 | 20.01 | 19.00 | 19.50 | 0.0M |
| 2024-12-13 | 20.00 | 20.80 | 19.01 | 19.95 | 0.0M |
| 2024-12-12 | 19.75 | 21.00 | 19.75 | 20.00 | 0.0M |
| 2024-12-11 | 19.10 | 19.50 | 19.10 | 19.20 | 0.0M |
| 2024-12-09 | 18.51 | 19.97 | 18.51 | 19.97 | 0.0M |
| 2024-12-06 | 19.30 | 19.30 | 18.00 | 19.00 | 0.0M |
| 2024-12-05 | 19.00 | 19.50 | 19.00 | 19.50 | 0.0M |
| 2024-11-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-11-27 | 19.50 | 19.50 | 19.20 | 19.20 | 0.0M |
| 2024-11-25 | 19.50 | 19.50 | 18.15 | 18.15 | 0.0M |
| 2024-11-22 | 20.00 | 20.00 | 19.50 | 19.50 | 0.0M |
| 2024-11-19 | 19.00 | 19.99 | 19.00 | 19.99 | 0.0M |
| 2024-11-18 | 19.22 | 19.70 | 19.20 | 19.23 | 0.0M |
| 2024-11-14 | 19.71 | 20.25 | 19.60 | 19.87 | 0.0M |
| 2024-11-11 | 20.50 | 21.30 | 20.50 | 21.08 | 0.0M |
| 2024-11-08 | 21.90 | 22.00 | 21.10 | 22.00 | 0.0M |
| 2024-11-07 | 22.52 | 23.00 | 21.82 | 23.00 | 0.1M |
| 2024-11-06 | 22.50 | 24.50 | 21.99 | 24.48 | 0.0M |
| 2024-11-05 | 20.50 | 21.50 | 20.35 | 21.50 | 0.0M |
| 2024-10-30 | 19.76 | 21.00 | 19.76 | 20.75 | 0.0M |
| 2024-10-25 | 19.11 | 20.85 | 19.11 | 20.85 | 0.0M |
| 2024-10-24 | 20.22 | 20.85 | 20.22 | 20.35 | 0.0M |
| 2024-10-23 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0M |
| 2024-10-18 | 22.85 | 22.85 | 22.49 | 22.49 | 0.0M |
| 2024-10-16 | 20.64 | 20.64 | 20.64 | 20.64 | 0.0M |
| 2024-10-04 | 20.50 | 22.84 | 20.50 | 22.84 | 0.0M |
| 2024-10-01 | 20.43 | 21.60 | 20.43 | 21.60 | 0.0M |
| 2024-09-26 | 22.00 | 22.40 | 22.00 | 22.40 | 0.0M |
| 2024-09-25 | 21.40 | 21.40 | 21.40 | 21.40 | 0.0M |
| 2024-09-18 | 23.58 | 23.58 | 23.00 | 23.00 | 0.0M |
| 2024-09-17 | 22.90 | 22.90 | 22.90 | 22.90 | 0.0M |
| 2024-09-09 | 23.40 | 23.40 | 23.40 | 23.40 | 0.0M |
| 2024-09-06 | 23.70 | 23.78 | 23.70 | 23.70 | 0.0M |
| 2024-09-04 | 23.00 | 23.00 | 21.75 | 21.75 | 0.0M |
| 2024-09-02 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-08-28 | 25.10 | 25.10 | 22.41 | 23.83 | 0.0M |
| 2024-08-27 | 23.10 | 25.20 | 22.25 | 24.84 | 0.1M |
| 2024-08-23 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-08-22 | 20.98 | 21.10 | 20.25 | 20.25 | 0.0M |
| 2024-08-21 | 19.50 | 19.80 | 19.00 | 19.78 | 0.0M |
| 2024-08-20 | 20.75 | 21.00 | 20.75 | 21.00 | 0.0M |
| 2024-08-19 | 20.50 | 21.69 | 20.25 | 20.75 | 0.0M |
| 2024-08-14 | 23.10 | 23.10 | 23.10 | 23.10 | 0.0M |
| 2024-08-09 | 22.50 | 22.50 | 22.50 | 22.50 | 0.0M |
| 2024-08-07 | 21.05 | 22.99 | 21.05 | 22.50 | 0.0M |
| 2024-08-06 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-08-05 | 22.00 | 22.00 | 21.50 | 21.50 | 0.0M |
| 2024-08-02 | 21.10 | 21.10 | 20.26 | 21.00 | 0.0M |
| 2024-07-31 | 20.90 | 20.99 | 20.50 | 20.99 | 0.0M |
| 2024-07-30 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0M |
| 2024-07-25 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0M |
| 2024-07-24 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0M |
| 2024-07-19 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0M |
| 2024-07-18 | 22.30 | 22.30 | 22.30 | 22.30 | 0.0M |
| 2024-07-11 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-07-10 | 21.15 | 22.89 | 21.15 | 22.89 | 0.0M |
| 2024-07-09 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0M |
| 2024-07-08 | 24.40 | 24.40 | 23.98 | 23.98 | 0.0M |
| 2024-07-03 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-07-01 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0M |
| 2024-06-28 | 21.92 | 21.92 | 21.92 | 21.92 | 0.0M |
| 2024-06-27 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-06-26 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-06-25 | 20.62 | 20.62 | 20.62 | 20.62 | 0.0M |
| 2024-06-24 | 22.20 | 22.20 | 22.20 | 22.20 | 0.0M |
| 2024-06-21 | 21.51 | 22.50 | 20.00 | 22.00 | 0.1M |
| 2024-06-19 | 22.63 | 23.01 | 22.63 | 23.01 | 0.0M |
| 2024-06-18 | 23.00 | 23.05 | 23.00 | 23.05 | 0.0M |
| 2024-06-14 | 23.01 | 23.75 | 22.75 | 23.50 | 0.0M |
| 2024-06-12 | 23.90 | 23.90 | 23.90 | 23.90 | 0.0M |
| 2024-06-11 | 22.80 | 24.25 | 22.80 | 24.25 | 0.0M |
| 2024-06-10 | 23.75 | 24.59 | 22.41 | 24.05 | 0.0M |
| 2024-06-06 | 24.75 | 25.90 | 22.50 | 25.70 | 0.0M |
| 2024-06-05 | 24.59 | 24.75 | 24.50 | 24.59 | 0.0M |
| 2024-06-04 | 21.11 | 22.00 | 21.11 | 22.00 | 0.0M |
| 2024-06-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-05-31 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-05-30 | 24.74 | 26.00 | 24.74 | 26.00 | 0.0M |
| 2024-05-29 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0M |
| 2024-05-27 | 22.99 | 24.86 | 22.99 | 23.46 | 0.0M |
| 2024-05-24 | 23.21 | 23.21 | 23.00 | 23.00 | 0.0M |
| 2024-05-23 | 23.16 | 25.43 | 23.16 | 23.94 | 0.0M |
| 2024-05-22 | 22.50 | 24.95 | 22.50 | 24.90 | 0.0M |
| 2024-05-21 | 24.07 | 24.07 | 22.62 | 22.62 | 0.0M |
| 2024-05-16 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-05-15 | 24.02 | 25.97 | 24.02 | 25.97 | 0.0M |
| 2024-05-14 | 24.37 | 26.65 | 24.02 | 26.65 | 0.0M |
| 2024-05-13 | 25.90 | 25.90 | 25.90 | 25.90 | 0.0M |
| 2024-05-10 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-05-09 | 24.80 | 27.95 | 24.80 | 25.23 | 0.1M |
| 2024-05-08 | 23.00 | 25.99 | 21.76 | 24.63 | 0.0M |
| 2024-05-06 | 26.50 | 27.90 | 22.90 | 24.07 | 0.0M |
| 2024-05-03 | 25.00 | 26.78 | 24.10 | 26.28 | 0.3M |
| 2024-05-02 | 22.32 | 22.32 | 22.32 | 22.32 | 0.1M |
| 2024-04-30 | 19.03 | 19.03 | 18.50 | 18.60 | 0.0M |
| 2024-04-29 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-04-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-04-24 | 21.00 | 21.50 | 21.00 | 21.05 | 0.0M |
| 2024-04-23 | 21.50 | 22.00 | 20.50 | 21.20 | 0.0M |
| 2024-04-22 | 22.99 | 23.00 | 21.50 | 21.50 | 0.0M |
| 2024-04-19 | 21.75 | 21.75 | 21.00 | 21.00 | 0.0M |
| 2024-04-18 | 22.55 | 23.37 | 21.11 | 23.20 | 0.0M |
| 2024-04-16 | 22.99 | 23.50 | 22.80 | 22.80 | 0.0M |
| 2024-04-15 | 23.00 | 25.49 | 23.00 | 25.40 | 0.0M |
| 2024-04-12 | 25.38 | 25.38 | 23.15 | 23.15 | 0.0M |
| 2024-04-10 | 24.00 | 25.95 | 23.70 | 24.00 | 0.0M |
| 2024-04-09 | 26.45 | 26.45 | 23.50 | 24.19 | 0.0M |
| 2024-04-05 | 25.94 | 26.00 | 23.51 | 23.99 | 0.0M |
| 2024-04-04 | 24.89 | 24.89 | 22.75 | 24.41 | 0.0M |
| 2024-04-03 | 23.40 | 23.40 | 21.76 | 22.88 | 0.0M |
| 2024-04-02 | 23.50 | 23.99 | 22.25 | 22.50 | 0.0M |
| 2024-04-01 | 23.80 | 23.97 | 21.75 | 23.25 | 0.0M |
| 2024-03-28 | 24.00 | 25.40 | 23.80 | 23.80 | 0.1M |
| 2024-03-27 | 22.00 | 26.18 | 22.00 | 24.65 | 0.1M |
| 2024-03-26 | 24.99 | 24.99 | 23.10 | 23.80 | 0.0M |
| 2024-03-22 | 23.80 | 24.05 | 23.80 | 23.95 | 0.0M |
| 2024-03-21 | 23.42 | 24.20 | 23.39 | 23.65 | 0.0M |
| 2024-03-19 | 24.40 | 25.82 | 24.40 | 25.82 | 0.0M |
| 2024-03-18 | 25.00 | 25.00 | 23.25 | 23.50 | 0.0M |
| 2024-03-15 | 24.55 | 24.55 | 23.85 | 24.00 | 0.0M |
| 2024-03-14 | 25.99 | 26.50 | 25.99 | 26.50 | 0.0M |
| 2024-03-13 | 25.12 | 26.00 | 25.10 | 26.00 | 0.0M |
| 2024-03-12 | 27.99 | 27.99 | 26.41 | 27.50 | 0.0M |
| 2024-03-11 | 28.21 | 28.21 | 25.54 | 28.00 | 0.1M |
| 2024-03-07 | 25.65 | 25.65 | 25.59 | 25.65 | 0.1M |
| 2024-03-06 | 25.00 | 25.20 | 23.20 | 23.32 | 0.0M |
| 2024-03-05 | 22.61 | 23.70 | 22.01 | 23.20 | 0.0M |
| 2024-03-04 | 23.32 | 25.65 | 22.80 | 23.16 | 0.0M |
| 2024-03-02 | 24.19 | 24.99 | 24.15 | 24.19 | 0.0M |
| 2024-03-01 | 25.31 | 25.90 | 24.51 | 24.85 | 0.0M |
| 2024-02-29 | 29.19 | 29.19 | 25.50 | 26.23 | 0.3M |
| 2024-02-28 | 29.50 | 29.50 | 25.50 | 26.54 | 0.3M |
| 2024-02-27 | 28.07 | 28.07 | 24.15 | 28.07 | 0.2M |
| 2024-02-26 | 25.52 | 25.52 | 24.10 | 25.52 | 0.1M |
| 2024-02-23 | 23.00 | 23.20 | 23.00 | 23.20 | 0.0M |
| 2024-02-22 | 23.92 | 23.92 | 22.30 | 22.89 | 0.0M |
| 2024-02-21 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0M |
| 2024-02-20 | 22.50 | 22.50 | 22.50 | 22.50 | 0.0M |
| 2024-02-19 | 22.65 | 26.88 | 22.65 | 24.77 | 0.0M |
| 2024-02-14 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0M |
| 2024-02-13 | 27.00 | 28.90 | 24.30 | 27.34 | 0.0M |
| 2024-02-09 | 28.97 | 28.99 | 25.00 | 27.00 | 0.0M |
| 2024-02-08 | 25.01 | 28.97 | 24.31 | 27.74 | 0.0M |
| 2024-02-07 | 29.00 | 29.00 | 24.83 | 27.00 | 0.0M |
| 2024-02-06 | 27.50 | 27.58 | 27.50 | 27.58 | 0.0M |
| 2024-02-05 | 29.00 | 29.00 | 26.27 | 26.27 | 0.0M |
| 2024-02-02 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0M |
| 2024-02-01 | 29.00 | 30.35 | 29.00 | 29.00 | 0.0M |
| 2024-01-31 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-01-30 | 29.24 | 29.24 | 29.00 | 29.00 | 0.0M |
| 2024-01-23 | 27.95 | 27.96 | 27.95 | 27.96 | 0.0M |
| 2024-01-20 | 26.63 | 26.63 | 26.63 | 26.63 | 0.0M |
| 2024-01-19 | 28.03 | 28.03 | 25.37 | 25.37 | 0.0M |
| 2024-01-16 | 26.70 | 26.70 | 26.70 | 26.70 | 0.0M |
| 2024-01-12 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0M |
| 2024-01-09 | 28.00 | 28.05 | 28.00 | 28.05 | 0.0M |
| 2024-01-05 | 28.80 | 28.80 | 28.80 | 28.80 | 0.0M |
| 2024-01-04 | 27.43 | 27.43 | 27.40 | 27.43 | 0.0M |
| 2024-01-02 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0M |
| 2024-01-01 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0M |