41.00
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 | 54.91 | 54.91 | 54.91 | 54.91 | 0.0M |
| 2024-12-27 | 54.64 | 54.64 | 54.64 | 54.64 | 0.0M |
| 2024-12-24 | 55.80 | 55.80 | 55.75 | 55.75 | 0.0M |
| 2024-12-23 | 55.80 | 55.80 | 55.80 | 55.80 | 0.0M |
| 2024-12-20 | 56.00 | 56.00 | 55.80 | 55.80 | 0.0M |
| 2024-12-19 | 56.34 | 56.34 | 56.34 | 56.34 | 0.0M |
| 2024-12-18 | 56.34 | 56.34 | 56.34 | 56.34 | 0.0M |
| 2024-12-17 | 57.35 | 57.35 | 57.35 | 57.35 | 0.0M |
| 2024-12-16 | 58.52 | 58.52 | 58.52 | 58.52 | 0.0M |
| 2024-12-13 | 59.71 | 59.71 | 59.71 | 59.71 | 0.0M |
| 2024-12-12 | 60.95 | 60.95 | 60.92 | 60.92 | 0.0M |
| 2024-12-11 | 60.39 | 62.16 | 56.24 | 62.16 | 0.0M |
| 2024-12-10 | 59.20 | 59.20 | 56.56 | 59.20 | 0.0M |
| 2024-12-09 | 57.32 | 57.33 | 55.46 | 56.39 | 0.0M |
| 2024-12-06 | 54.50 | 54.60 | 52.00 | 54.60 | 0.0M |
| 2024-12-05 | 51.00 | 52.00 | 50.00 | 52.00 | 0.0M |
| 2024-12-04 | 49.50 | 49.61 | 47.94 | 49.60 | 0.0M |
| 2024-12-03 | 53.20 | 53.20 | 50.35 | 50.35 | 0.0M |
| 2024-12-02 | 53.34 | 53.34 | 51.71 | 53.00 | 0.0M |
| 2024-11-29 | 56.01 | 56.01 | 53.50 | 54.43 | 0.0M |
| 2024-11-28 | 57.00 | 57.00 | 54.20 | 56.00 | 0.0M |
| 2024-11-27 | 56.00 | 57.00 | 56.00 | 57.00 | 0.0M |
| 2024-11-26 | 56.90 | 56.90 | 56.00 | 56.00 | 0.0M |
| 2024-11-25 | 57.10 | 57.10 | 54.86 | 56.85 | 0.0M |
| 2024-11-22 | 60.71 | 60.71 | 57.68 | 57.70 | 0.0M |
| 2024-11-21 | 62.80 | 62.80 | 57.00 | 60.71 | 0.0M |
| 2024-11-19 | 60.75 | 60.75 | 58.05 | 59.85 | 0.0M |
| 2024-11-18 | 57.82 | 61.75 | 57.82 | 60.75 | 0.0M |
| 2024-11-14 | 58.05 | 63.50 | 57.75 | 59.00 | 0.0M |
| 2024-11-13 | 59.64 | 61.00 | 59.64 | 60.78 | 0.0M |
| 2024-11-12 | 62.77 | 62.77 | 62.77 | 62.77 | 0.0M |
| 2024-11-11 | 68.00 | 68.00 | 66.07 | 66.07 | 0.0M |
| 2024-11-08 | 69.54 | 69.54 | 69.54 | 69.54 | 0.0M |
| 2024-11-07 | 73.20 | 73.20 | 73.20 | 73.20 | 0.0M |
| 2024-11-06 | 71.31 | 78.00 | 71.31 | 77.05 | 0.0M |
| 2024-11-05 | 75.06 | 75.06 | 75.06 | 75.06 | 0.0M |
| 2024-11-04 | 79.01 | 79.01 | 79.01 | 79.01 | 0.0M |
| 2024-11-01 | 83.16 | 83.16 | 83.16 | 83.16 | 0.0M |
| 2024-10-31 | 87.53 | 87.53 | 87.53 | 87.53 | 0.0M |
| 2024-10-30 | 89.31 | 89.31 | 89.31 | 89.31 | 0.0M |
| 2024-10-21 | 91.13 | 91.13 | 91.13 | 91.13 | 0.0M |
| 2024-10-18 | 92.98 | 92.98 | 92.98 | 92.98 | 0.0M |
| 2024-10-17 | 94.87 | 94.87 | 94.87 | 94.87 | 0.0M |
| 2024-10-16 | 98.75 | 98.75 | 96.78 | 96.80 | 0.0M |
| 2024-10-15 | 98.75 | 98.75 | 98.75 | 98.75 | 0.0M |
| 2024-10-14 | 104.85 | 104.85 | 100.76 | 100.76 | 0.0M |
| 2024-10-11 | 102.81 | 102.81 | 102.81 | 102.81 | 0.0M |
| 2024-10-10 | 100.00 | 100.80 | 100.00 | 100.80 | 0.0M |
| 2024-10-09 | 98.83 | 98.83 | 98.83 | 98.83 | 0.0M |
| 2024-10-08 | 96.90 | 96.90 | 96.90 | 96.90 | 0.0M |
| 2024-10-07 | 95.48 | 95.48 | 95.00 | 95.00 | 0.0M |
| 2024-10-04 | 93.61 | 93.61 | 93.61 | 93.61 | 0.0M |
| 2024-10-03 | 91.78 | 91.78 | 91.78 | 91.78 | 0.0M |
| 2024-10-01 | 89.99 | 89.99 | 89.99 | 89.99 | 0.0M |
| 2024-09-30 | 88.23 | 88.23 | 88.23 | 88.23 | 0.0M |
| 2024-09-27 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2024-09-26 | 84.81 | 84.81 | 84.81 | 84.81 | 0.0M |
| 2024-09-25 | 83.15 | 83.15 | 83.15 | 83.15 | 0.0M |
| 2024-09-24 | 81.52 | 81.52 | 81.52 | 81.52 | 0.0M |
| 2024-09-23 | 79.93 | 79.93 | 79.93 | 79.93 | 0.0M |
| 2024-09-20 | 78.37 | 78.37 | 78.37 | 78.37 | 0.0M |
| 2024-09-19 | 76.84 | 76.84 | 76.84 | 76.84 | 0.0M |
| 2024-09-18 | 75.34 | 75.34 | 75.34 | 75.34 | 0.0M |
| 2024-09-17 | 73.87 | 73.87 | 73.87 | 73.87 | 0.0M |
| 2024-09-16 | 72.43 | 72.43 | 72.43 | 72.43 | 0.0M |
| 2024-09-13 | 71.01 | 71.01 | 71.01 | 71.01 | 0.0M |
| 2024-09-12 | 68.26 | 69.62 | 68.26 | 69.62 | 0.0M |
| 2024-09-11 | 68.26 | 68.26 | 68.20 | 68.26 | 0.0M |
| 2024-09-10 | 66.93 | 66.93 | 66.93 | 66.93 | 0.0M |
| 2024-09-09 | 65.62 | 65.62 | 65.00 | 65.62 | 0.0M |
| 2024-09-06 | 64.34 | 64.34 | 64.34 | 64.34 | 0.0M |
| 2024-09-05 | 61.28 | 63.08 | 61.28 | 63.08 | 0.0M |
| 2024-09-04 | 60.08 | 60.08 | 60.08 | 60.08 | 0.0M |
| 2024-09-03 | 57.22 | 57.22 | 57.22 | 57.22 | 0.0M |
| 2024-09-02 | 51.05 | 54.50 | 51.05 | 54.50 | 0.0M |
| 2024-08-30 | 49.80 | 52.10 | 49.80 | 52.09 | 0.0M |
| 2024-08-29 | 55.71 | 55.71 | 51.89 | 51.90 | 0.0M |
| 2024-08-28 | 55.25 | 55.25 | 50.10 | 54.62 | 0.0M |
| 2024-08-27 | 52.99 | 52.99 | 52.00 | 52.62 | 0.0M |
| 2024-08-26 | 50.94 | 51.89 | 49.87 | 51.89 | 0.0M |
| 2024-08-23 | 50.00 | 50.98 | 49.50 | 50.94 | 0.0M |
| 2024-08-22 | 51.00 | 51.00 | 47.50 | 50.99 | 0.0M |
| 2024-08-21 | 48.00 | 50.00 | 48.00 | 50.00 | 0.0M |
| 2024-08-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-19 | 52.85 | 52.85 | 51.80 | 51.80 | 0.0M |
| 2024-08-16 | 50.39 | 51.80 | 50.39 | 51.80 | 0.0M |
| 2024-08-14 | 52.01 | 52.01 | 49.40 | 49.40 | 0.0M |
| 2024-08-13 | 51.07 | 56.40 | 51.07 | 52.00 | 0.0M |
| 2024-08-12 | 52.70 | 53.75 | 52.70 | 53.75 | 0.0M |
| 2024-08-08 | 53.06 | 53.06 | 53.06 | 53.06 | 0.0M |
| 2024-08-07 | 53.06 | 53.06 | 53.06 | 53.06 | 0.0M |
| 2024-08-06 | 52.02 | 52.02 | 52.02 | 52.02 | 0.0M |
| 2024-08-05 | 49.98 | 51.00 | 49.98 | 51.00 | 0.0M |
| 2024-08-02 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2024-08-01 | 48.50 | 50.00 | 48.50 | 50.00 | 0.0M |
| 2024-07-31 | 48.02 | 49.03 | 48.00 | 49.03 | 0.0M |
| 2024-07-30 | 47.90 | 48.07 | 47.90 | 48.07 | 0.0M |
| 2024-07-29 | 47.13 | 47.13 | 47.13 | 47.13 | 0.0M |
| 2024-07-26 | 48.09 | 48.09 | 48.09 | 48.09 | 0.0M |
| 2024-07-25 | 49.07 | 49.07 | 49.07 | 49.07 | 0.0M |
| 2024-07-24 | 49.07 | 49.07 | 49.07 | 49.07 | 0.0M |
| 2024-07-22 | 50.07 | 50.07 | 49.07 | 49.07 | 0.0M |
| 2024-07-19 | 51.09 | 51.09 | 50.07 | 50.07 | 0.0M |
| 2024-07-18 | 52.13 | 52.13 | 51.09 | 51.09 | 0.0M |
| 2024-07-16 | 52.13 | 52.13 | 52.13 | 52.13 | 0.0M |
| 2024-07-15 | 53.19 | 53.19 | 53.19 | 53.19 | 0.0M |
| 2024-07-12 | 54.20 | 54.20 | 53.19 | 53.19 | 0.0M |
| 2024-07-11 | 54.28 | 54.28 | 54.27 | 54.27 | 0.0M |
| 2024-07-10 | 55.37 | 55.37 | 55.37 | 55.37 | 0.0M |
| 2024-07-09 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-07-08 | 57.75 | 57.75 | 57.65 | 57.65 | 0.0M |
| 2024-07-05 | 56.62 | 56.62 | 56.62 | 56.62 | 0.0M |
| 2024-07-04 | 55.51 | 55.51 | 55.51 | 55.51 | 0.0M |
| 2024-07-03 | 54.43 | 54.43 | 54.43 | 54.43 | 0.0M |
| 2024-07-02 | 53.37 | 53.37 | 53.37 | 53.37 | 0.0M |
| 2024-07-01 | 49.38 | 50.83 | 49.38 | 50.83 | 0.0M |
| 2024-06-28 | 48.41 | 48.41 | 48.41 | 48.41 | 0.0M |
| 2024-06-27 | 46.11 | 46.11 | 46.11 | 46.11 | 0.0M |
| 2024-06-25 | 43.92 | 43.92 | 43.92 | 43.92 | 0.0M |
| 2024-06-24 | 40.00 | 41.83 | 40.00 | 41.83 | 0.0M |
| 2024-06-21 | 39.84 | 39.84 | 39.84 | 39.84 | 0.0M |
| 2024-06-20 | 39.06 | 39.06 | 39.06 | 39.06 | 0.0M |
| 2024-06-18 | 38.30 | 38.30 | 38.30 | 38.30 | 0.0M |
| 2024-06-14 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0M |
| 2024-06-13 | 37.23 | 37.23 | 37.23 | 37.23 | 0.0M |
| 2024-06-12 | 37.15 | 37.23 | 37.15 | 37.23 | 0.0M |
| 2024-06-11 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-06-07 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-06-06 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-05-31 | 36.90 | 36.90 | 36.90 | 36.90 | 0.0M |
| 2024-05-30 | 37.54 | 37.54 | 37.54 | 37.54 | 0.0M |
| 2024-05-29 | 38.30 | 38.30 | 38.30 | 38.30 | 0.0M |
| 2024-05-28 | 38.80 | 38.80 | 38.70 | 38.70 | 0.0M |
| 2024-05-27 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0M |
| 2024-05-24 | 38.75 | 38.75 | 38.70 | 38.70 | 0.0M |
| 2024-05-23 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0M |
| 2024-05-21 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0M |
| 2024-05-17 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0M |
| 2024-05-16 | 38.34 | 41.95 | 38.34 | 39.50 | 0.0M |
| 2024-05-15 | 39.00 | 40.29 | 39.00 | 40.29 | 0.0M |
| 2024-05-14 | 37.99 | 38.38 | 37.99 | 38.38 | 0.0M |
| 2024-05-13 | 36.75 | 36.75 | 36.50 | 36.56 | 0.0M |
| 2024-05-10 | 37.40 | 37.40 | 35.00 | 35.00 | 0.0M |
| 2024-05-09 | 35.70 | 35.70 | 35.70 | 35.70 | 0.0M |
| 2024-05-08 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-05-07 | 34.90 | 34.90 | 33.30 | 34.00 | 0.0M |
| 2024-05-06 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-05-03 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0M |
| 2024-05-02 | 35.08 | 35.08 | 35.08 | 35.08 | 0.0M |
| 2024-04-30 | 35.00 | 35.00 | 34.30 | 34.40 | 0.0M |
| 2024-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-04-25 | 35.50 | 35.50 | 35.00 | 35.00 | 0.0M |
| 2024-04-24 | 34.95 | 35.50 | 34.95 | 35.50 | 0.0M |
| 2024-04-23 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0M |
| 2024-04-22 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0M |
| 2024-04-19 | 35.99 | 35.99 | 34.79 | 35.00 | 0.0M |
| 2024-04-18 | 35.50 | 35.50 | 35.50 | 35.50 | 0.0M |
| 2024-04-16 | 35.50 | 35.50 | 35.50 | 35.50 | 0.0M |
| 2024-04-15 | 35.85 | 35.85 | 35.85 | 35.85 | 0.0M |
| 2024-04-12 | 36.12 | 36.12 | 35.90 | 35.90 | 0.0M |
| 2024-04-10 | 36.12 | 36.12 | 36.12 | 36.12 | 0.0M |
| 2024-04-03 | 37.49 | 37.49 | 36.85 | 36.85 | 0.0M |
| 2024-04-01 | 37.49 | 37.49 | 37.49 | 37.49 | 0.0M |
| 2024-03-27 | 38.25 | 38.25 | 38.25 | 38.25 | 0.0M |
| 2024-03-22 | 38.50 | 38.50 | 36.20 | 38.49 | 0.0M |
| 2024-03-21 | 34.74 | 38.20 | 34.74 | 38.01 | 0.0M |
| 2024-03-20 | 40.22 | 40.22 | 36.56 | 36.56 | 0.0M |
| 2024-03-19 | 36.82 | 38.60 | 36.82 | 38.48 | 0.0M |
| 2024-03-18 | 35.07 | 36.82 | 35.07 | 36.82 | 0.0M |
| 2024-03-15 | 35.05 | 35.07 | 35.05 | 35.07 | 0.0M |
| 2024-03-14 | 31.16 | 34.40 | 31.16 | 33.40 | 0.0M |
| 2024-03-06 | 32.70 | 32.80 | 32.70 | 32.80 | 0.0M |
| 2024-03-04 | 32.80 | 32.80 | 32.80 | 32.80 | 0.0M |
| 2024-02-29 | 32.54 | 32.54 | 32.54 | 32.54 | 0.0M |
| 2024-02-28 | 33.00 | 33.20 | 32.10 | 33.20 | 0.0M |
| 2024-02-27 | 34.00 | 34.00 | 33.50 | 33.50 | 0.0M |
| 2024-02-26 | 35.00 | 35.00 | 34.00 | 35.00 | 0.0M |
| 2024-02-23 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-02-22 | 33.40 | 35.00 | 33.40 | 35.00 | 0.0M |
| 2024-02-21 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0M |
| 2024-02-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-02-09 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-08 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-07 | 42.00 | 42.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-01 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-01-30 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0M |
| 2024-01-29 | 42.78 | 42.78 | 42.78 | 42.78 | 0.0M |
| 2024-01-25 | 45.03 | 45.03 | 45.03 | 45.03 | 0.0M |
| 2024-01-24 | 49.00 | 49.00 | 47.40 | 47.40 | 0.0M |
| 2024-01-23 | 50.93 | 50.93 | 48.00 | 49.81 | 0.0M |
| 2024-01-20 | 48.51 | 48.51 | 48.00 | 48.50 | 0.0M |
| 2024-01-19 | 44.05 | 46.20 | 44.05 | 46.20 | 0.0M |
| 2024-01-18 | 44.00 | 44.00 | 42.05 | 44.00 | 0.0M |
| 2024-01-17 | 44.85 | 44.85 | 43.60 | 44.00 | 0.0M |
| 2024-01-16 | 45.60 | 45.60 | 43.50 | 44.95 | 0.0M |
| 2024-01-15 | 43.88 | 45.65 | 43.88 | 45.65 | 0.0M |
| 2024-01-12 | 45.05 | 45.90 | 44.44 | 45.00 | 0.0M |
| 2024-01-11 | 46.90 | 46.91 | 42.50 | 46.77 | 0.0M |
| 2024-01-10 | 44.50 | 44.68 | 44.40 | 44.68 | 0.0M |
| 2024-01-09 | 42.56 | 42.56 | 42.56 | 42.56 | 0.0M |
| 2024-01-08 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0M |
| 2024-01-05 | 38.61 | 38.61 | 38.61 | 38.61 | 0.0M |
| 2024-01-04 | 37.86 | 37.86 | 37.14 | 37.86 | 0.0M |
| 2024-01-03 | 37.12 | 37.12 | 37.12 | 37.12 | 0.0M |
| 2024-01-02 | 36.40 | 36.40 | 36.40 | 36.40 | 0.0M |
| 2024-01-01 | 35.65 | 35.75 | 35.65 | 35.75 | 0.0M |