21.97
最后更新: 2025-09-30
| 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 | 18.91 | 19.00 | 18.50 | 18.80 | 0.4M |
| 2024-12-30 | 18.01 | 19.00 | 18.01 | 18.83 | 0.5M |
| 2024-12-27 | 18.00 | 18.10 | 17.75 | 17.90 | 0.2M |
| 2024-12-26 | 18.50 | 18.50 | 17.68 | 17.97 | 0.4M |
| 2024-12-24 | 19.01 | 19.01 | 18.10 | 18.44 | 0.4M |
| 2024-12-23 | 18.29 | 19.48 | 18.15 | 19.01 | 0.6M |
| 2024-12-20 | 17.20 | 18.18 | 16.90 | 17.99 | 1.2M |
| 2024-12-19 | 18.05 | 18.25 | 16.85 | 17.10 | 0.9M |
| 2024-12-18 | 19.40 | 19.61 | 17.75 | 17.99 | 1.1M |
| 2024-12-17 | 19.82 | 19.82 | 19.20 | 19.30 | 1.4M |
| 2024-12-16 | 20.20 | 20.25 | 19.49 | 19.75 | 1.4M |
| 2024-12-13 | 20.03 | 20.58 | 19.62 | 20.03 | 2.0M |
| 2024-12-12 | 20.49 | 20.49 | 19.50 | 20.25 | 4.0M |
| 2024-12-11 | 18.71 | 20.44 | 18.71 | 19.75 | 5.9M |
| 2024-12-10 | 19.00 | 19.90 | 18.30 | 18.63 | 4.0M |
| 2024-12-09 | 18.21 | 19.00 | 18.15 | 18.61 | 2.8M |
| 2024-12-06 | 18.23 | 18.25 | 17.85 | 18.15 | 0.9M |
| 2024-12-05 | 18.10 | 18.50 | 17.91 | 18.02 | 1.5M |
| 2024-12-04 | 17.52 | 18.30 | 17.52 | 17.92 | 1.7M |
| 2024-12-03 | 17.90 | 17.90 | 17.46 | 17.65 | 1.1M |
| 2024-12-02 | 17.80 | 18.00 | 17.51 | 17.80 | 0.9M |
| 2024-11-29 | 17.70 | 17.80 | 17.30 | 17.46 | 0.7M |
| 2024-11-28 | 17.25 | 17.75 | 16.90 | 17.49 | 1.3M |
| 2024-11-27 | 16.49 | 17.30 | 16.17 | 17.30 | 0.8M |
| 2024-11-26 | 17.00 | 17.00 | 15.70 | 15.70 | 0.9M |
| 2024-11-25 | 17.05 | 17.47 | 16.88 | 17.15 | 0.2M |
| 2024-11-22 | 17.90 | 18.13 | 17.02 | 17.10 | 0.6M |
| 2024-11-21 | 17.95 | 18.10 | 17.51 | 17.85 | 0.7M |
| 2024-11-20 | 18.49 | 18.49 | 17.62 | 17.80 | 0.8M |
| 2024-11-19 | 18.50 | 18.75 | 18.10 | 18.25 | 0.8M |
| 2024-11-18 | 18.22 | 19.10 | 18.00 | 18.18 | 1.9M |
| 2024-11-15 | 18.00 | 18.43 | 17.80 | 18.00 | 1.6M |
| 2024-11-14 | 17.68 | 18.40 | 17.15 | 17.86 | 2.2M |
| 2024-11-13 | 17.40 | 17.95 | 16.90 | 17.60 | 0.9M |
| 2024-11-12 | 17.60 | 17.60 | 17.00 | 17.21 | 0.5M |
| 2024-11-11 | 17.79 | 17.90 | 17.11 | 17.25 | 0.7M |
| 2024-11-08 | 17.45 | 18.00 | 16.77 | 17.70 | 2.0M |
| 2024-11-07 | 17.94 | 18.20 | 17.42 | 17.67 | 2.3M |
| 2024-11-06 | 16.05 | 17.58 | 16.05 | 17.58 | 6.4M |
| 2024-11-05 | 15.99 | 16.45 | 15.60 | 16.04 | 1.2M |
| 2024-11-04 | 15.63 | 16.05 | 15.45 | 15.84 | 0.5M |
| 2024-11-01 | 15.41 | 15.64 | 15.41 | 15.60 | 0.2M |
| 2024-10-31 | 16.13 | 16.30 | 15.52 | 15.63 | 0.3M |
| 2024-10-30 | 15.31 | 16.25 | 15.29 | 16.11 | 1.2M |
| 2024-10-29 | 15.71 | 15.71 | 15.38 | 15.45 | 0.2M |
| 2024-10-28 | 15.20 | 16.04 | 15.20 | 15.70 | 0.3M |
| 2024-10-25 | 16.11 | 16.60 | 15.53 | 15.70 | 0.8M |
| 2024-10-24 | 15.79 | 16.98 | 15.75 | 16.10 | 3.6M |
| 2024-10-23 | 15.17 | 15.80 | 15.10 | 15.75 | 0.7M |
| 2024-10-22 | 15.20 | 15.36 | 15.09 | 15.15 | 0.4M |
| 2024-10-21 | 15.10 | 15.40 | 15.01 | 15.01 | 0.6M |
| 2024-10-18 | 15.18 | 15.18 | 14.82 | 15.00 | 0.2M |
| 2024-10-17 | 15.29 | 15.29 | 14.90 | 15.00 | 0.5M |
| 2024-10-16 | 15.61 | 16.30 | 15.61 | 15.80 | 1.2M |
| 2024-10-15 | 15.74 | 15.80 | 15.47 | 15.57 | 0.7M |
| 2024-10-14 | 15.28 | 15.90 | 15.00 | 15.35 | 1.7M |
| 2024-10-11 | 16.44 | 16.44 | 14.52 | 15.09 | 3.9M |
| 2024-10-10 | 16.28 | 16.30 | 15.96 | 16.22 | 0.6M |
| 2024-10-09 | 16.25 | 16.48 | 16.05 | 16.29 | 0.6M |
| 2024-10-08 | 16.58 | 16.58 | 15.90 | 16.15 | 0.8M |
| 2024-10-07 | 15.57 | 16.87 | 15.45 | 16.33 | 6.2M |
| 2024-10-04 | 15.10 | 16.10 | 14.70 | 15.55 | 2.3M |
| 2024-10-03 | 15.88 | 16.00 | 15.30 | 15.35 | 0.4M |
| 2024-10-02 | 16.15 | 16.15 | 15.37 | 15.64 | 0.4M |
| 2024-10-01 | 16.34 | 16.34 | 15.90 | 16.20 | 0.3M |
| 2024-09-30 | 16.59 | 16.59 | 16.00 | 16.05 | 0.1M |
| 2024-09-27 | 16.80 | 16.98 | 16.10 | 16.20 | 0.3M |
| 2024-09-26 | 16.75 | 17.15 | 16.50 | 16.56 | 0.7M |
| 2024-09-25 | 16.50 | 16.75 | 16.45 | 16.50 | 1.0M |
| 2024-09-24 | 16.78 | 16.95 | 16.00 | 16.39 | 0.3M |
| 2024-09-23 | 16.80 | 17.20 | 16.30 | 16.50 | 0.7M |
| 2024-09-20 | 16.24 | 17.38 | 16.00 | 16.48 | 0.8M |
| 2024-09-19 | 16.65 | 16.96 | 16.02 | 16.12 | 0.5M |
| 2024-09-18 | 17.70 | 17.70 | 16.90 | 16.91 | 1.0M |
| 2024-09-16 | 18.00 | 18.01 | 17.15 | 17.41 | 0.2M |
| 2024-09-13 | 19.00 | 19.00 | 17.63 | 17.90 | 0.6M |
| 2024-09-12 | 18.50 | 18.52 | 18.10 | 18.36 | 0.2M |
| 2024-09-11 | 19.13 | 19.30 | 18.20 | 18.32 | 1.9M |
| 2024-09-10 | 17.30 | 18.85 | 17.30 | 18.65 | 2.2M |
| 2024-09-09 | 17.45 | 18.10 | 17.11 | 17.56 | 0.8M |
| 2024-09-06 | 17.80 | 18.35 | 17.25 | 17.35 | 1.2M |
| 2024-09-05 | 18.78 | 18.78 | 17.70 | 17.70 | 1.3M |
| 2024-09-04 | 18.89 | 18.89 | 18.30 | 18.55 | 1.0M |
| 2024-09-03 | 18.30 | 18.78 | 17.61 | 18.62 | 1.2M |
| 2024-09-02 | 19.00 | 19.15 | 17.60 | 17.91 | 0.6M |
| 2024-08-30 | 19.01 | 19.45 | 18.60 | 18.60 | 0.8M |
| 2024-08-29 | 18.45 | 19.20 | 18.21 | 18.85 | 1.7M |
| 2024-08-28 | 19.90 | 20.00 | 18.00 | 18.23 | 1.9M |
| 2024-08-27 | 18.86 | 20.59 | 18.50 | 19.99 | 3.9M |
| 2024-08-26 | 19.90 | 19.90 | 18.50 | 19.04 | 2.6M |
| 2024-08-23 | 21.30 | 21.39 | 19.51 | 19.69 | 2.5M |
| 2024-08-22 | 20.90 | 22.44 | 20.56 | 21.20 | 6.1M |
| 2024-08-21 | 20.50 | 21.51 | 20.01 | 20.60 | 3.6M |
| 2024-08-20 | 21.00 | 21.29 | 19.85 | 20.20 | 1.9M |
| 2024-08-19 | 19.99 | 21.60 | 19.20 | 20.80 | 10.9M |
| 2024-08-16 | 20.50 | 20.79 | 19.35 | 19.90 | 15.5M |
| 2024-08-15 | 17.29 | 18.90 | 16.95 | 18.90 | 7.0M |
| 2024-08-13 | 16.36 | 17.85 | 16.02 | 17.20 | 8.1M |
| 2024-08-12 | 17.90 | 18.30 | 16.21 | 16.30 | 10.8M |
| 2024-08-09 | 17.00 | 17.26 | 15.81 | 17.26 | 5.1M |
| 2024-08-08 | 14.93 | 15.69 | 14.60 | 15.69 | 4.2M |
| 2024-08-07 | 13.12 | 14.26 | 13.10 | 14.26 | 2.3M |
| 2024-08-06 | 13.00 | 13.14 | 12.82 | 12.90 | 0.4M |
| 2024-08-05 | 13.30 | 13.50 | 12.80 | 12.99 | 0.4M |
| 2024-08-02 | 13.19 | 13.30 | 13.00 | 13.20 | 2.7M |
| 2024-08-01 | 12.87 | 13.35 | 12.53 | 13.10 | 1.2M |
| 2024-07-31 | 13.09 | 13.21 | 12.71 | 12.80 | 0.9M |
| 2024-07-30 | 13.29 | 13.40 | 12.90 | 12.90 | 0.4M |
| 2024-07-29 | 13.05 | 13.58 | 13.05 | 13.45 | 0.3M |
| 2024-07-26 | 13.51 | 13.60 | 13.15 | 13.30 | 0.2M |
| 2024-07-25 | 13.70 | 13.89 | 13.50 | 13.50 | 0.1M |
| 2024-07-24 | 13.65 | 14.14 | 13.45 | 13.55 | 0.7M |
| 2024-07-23 | 13.97 | 13.97 | 13.41 | 13.60 | 0.4M |
| 2024-07-22 | 14.21 | 14.30 | 13.50 | 13.60 | 0.2M |
| 2024-07-19 | 15.02 | 15.02 | 14.10 | 14.25 | 0.7M |
| 2024-07-18 | 14.78 | 15.30 | 14.78 | 14.85 | 0.4M |
| 2024-07-15 | 14.51 | 15.28 | 14.51 | 14.71 | 0.3M |
| 2024-07-12 | 14.90 | 15.25 | 14.32 | 14.66 | 0.2M |
| 2024-07-11 | 15.16 | 15.43 | 14.80 | 15.07 | 0.3M |
| 2024-07-10 | 15.30 | 15.59 | 14.80 | 15.38 | 0.5M |
| 2024-07-09 | 15.25 | 15.30 | 15.08 | 15.09 | 0.5M |
| 2024-07-08 | 15.45 | 15.45 | 15.19 | 15.26 | 0.4M |
| 2024-07-05 | 14.65 | 15.88 | 14.65 | 15.25 | 7.4M |
| 2024-07-04 | 14.40 | 14.80 | 14.36 | 14.55 | 0.6M |
| 2024-07-03 | 14.40 | 14.65 | 14.21 | 14.42 | 0.4M |
| 2024-07-02 | 14.20 | 14.74 | 13.89 | 14.25 | 1.0M |
| 2024-07-01 | 14.23 | 14.23 | 14.08 | 14.10 | 0.1M |
| 2024-06-28 | 14.25 | 14.35 | 14.05 | 14.16 | 0.2M |
| 2024-06-27 | 14.75 | 14.75 | 14.15 | 14.30 | 0.2M |
| 2024-06-26 | 14.25 | 14.98 | 14.00 | 14.30 | 0.6M |
| 2024-06-25 | 14.06 | 14.45 | 13.70 | 14.00 | 0.4M |
| 2024-06-24 | 14.56 | 14.56 | 14.07 | 14.34 | 0.2M |
| 2024-06-21 | 14.51 | 14.99 | 14.50 | 14.62 | 0.4M |
| 2024-06-20 | 14.48 | 14.75 | 14.35 | 14.51 | 0.6M |
| 2024-06-14 | 15.18 | 15.18 | 14.32 | 14.50 | 0.2M |
| 2024-06-13 | 14.20 | 15.00 | 14.19 | 14.83 | 0.7M |
| 2024-06-12 | 14.07 | 14.19 | 13.90 | 14.04 | 0.8M |
| 2024-06-11 | 14.01 | 14.20 | 13.80 | 13.90 | 0.0M |
| 2024-06-10 | 14.23 | 14.30 | 13.91 | 14.00 | 0.0M |
| 2024-06-07 | 14.20 | 14.33 | 14.00 | 14.10 | 0.8M |
| 2024-06-06 | 14.50 | 14.85 | 14.30 | 14.30 | 0.2M |
| 2024-06-05 | 14.97 | 14.97 | 14.35 | 14.50 | 0.1M |
| 2024-06-04 | 14.88 | 15.19 | 14.30 | 14.69 | 1.1M |
| 2024-06-03 | 15.25 | 15.25 | 14.95 | 15.00 | 0.6M |
| 2024-05-31 | 15.11 | 15.35 | 14.80 | 15.05 | 1.1M |
| 2024-05-30 | 15.35 | 15.58 | 15.01 | 15.15 | 1.1M |
| 2024-05-29 | 15.60 | 15.60 | 15.00 | 15.15 | 0.4M |
| 2024-05-27 | 15.56 | 15.60 | 15.20 | 15.21 | 0.3M |
| 2024-05-24 | 15.52 | 15.90 | 15.27 | 15.42 | 1.3M |
| 2024-05-23 | 15.25 | 15.89 | 15.17 | 15.43 | 2.0M |
| 2024-05-22 | 15.38 | 15.40 | 15.15 | 15.20 | 0.4M |
| 2024-05-21 | 15.42 | 15.69 | 15.01 | 15.12 | 0.8M |
| 2024-05-20 | 15.45 | 15.60 | 14.90 | 15.50 | 1.3M |
| 2024-05-17 | 15.31 | 15.99 | 15.31 | 15.43 | 0.2M |
| 2024-05-16 | 16.10 | 16.10 | 15.27 | 15.51 | 0.8M |
| 2024-05-15 | 16.36 | 17.10 | 15.50 | 16.00 | 2.4M |
| 2024-05-14 | 16.00 | 16.94 | 16.00 | 16.40 | 4.6M |
| 2024-05-13 | 14.81 | 15.76 | 14.65 | 15.76 | 2.2M |
| 2024-05-10 | 14.50 | 15.05 | 14.49 | 14.55 | 1.3M |
| 2024-05-09 | 14.40 | 14.68 | 14.02 | 14.30 | 0.7M |
| 2024-05-08 | 14.80 | 14.84 | 14.18 | 14.18 | 0.9M |
| 2024-05-07 | 14.75 | 15.30 | 14.46 | 14.50 | 3.6M |
| 2024-05-06 | 14.62 | 14.62 | 14.01 | 14.30 | 0.6M |
| 2024-05-03 | 14.85 | 15.10 | 14.44 | 14.44 | 0.7M |
| 2024-05-02 | 14.48 | 15.25 | 14.24 | 14.65 | 1.9M |
| 2024-04-30 | 15.39 | 15.57 | 14.21 | 14.40 | 2.2M |
| 2024-04-29 | 14.10 | 15.13 | 14.02 | 14.80 | 3.1M |
| 2024-04-26 | 13.79 | 14.40 | 13.20 | 14.10 | 2.2M |
| 2024-04-25 | 13.55 | 13.94 | 13.30 | 13.45 | 0.8M |
| 2024-04-24 | 13.10 | 13.48 | 13.00 | 13.40 | 0.6M |
| 2024-04-23 | 13.19 | 13.35 | 12.90 | 13.15 | 0.4M |
| 2024-04-22 | 12.90 | 13.14 | 12.82 | 13.00 | 0.6M |
| 2024-04-19 | 13.10 | 13.10 | 12.70 | 12.80 | 0.5M |
| 2024-04-18 | 12.15 | 13.15 | 12.15 | 13.00 | 2.0M |
| 2024-04-17 | 12.09 | 12.40 | 12.00 | 12.20 | 0.2M |
| 2024-04-16 | 12.22 | 12.30 | 12.05 | 12.07 | 0.1M |
| 2024-04-15 | 12.30 | 12.40 | 11.95 | 12.40 | 0.1M |
| 2024-04-09 | 12.30 | 12.40 | 12.26 | 12.30 | 0.1M |
| 2024-04-08 | 12.06 | 12.50 | 12.06 | 12.30 | 0.1M |
| 2024-04-04 | 12.15 | 12.15 | 11.90 | 12.05 | 0.0M |
| 2024-04-03 | 11.62 | 12.00 | 11.05 | 12.00 | 0.8M |
| 2024-04-02 | 11.60 | 11.82 | 11.60 | 11.80 | 0.0M |
| 2024-04-01 | 12.10 | 12.19 | 11.70 | 11.76 | 0.0M |
| 2024-03-29 | 11.99 | 12.05 | 11.75 | 11.75 | 0.1M |
| 2024-03-28 | 11.65 | 11.95 | 11.65 | 11.83 | 0.0M |
| 2024-03-27 | 11.86 | 11.95 | 11.51 | 11.65 | 0.1M |
| 2024-03-26 | 11.81 | 11.90 | 11.31 | 11.90 | 0.3M |
| 2024-03-25 | 11.80 | 11.93 | 11.75 | 11.75 | 0.0M |
| 2024-03-22 | 12.00 | 12.00 | 11.80 | 12.00 | 0.1M |
| 2024-03-21 | 12.00 | 12.20 | 11.90 | 11.93 | 0.1M |
| 2024-03-20 | 12.00 | 12.35 | 11.92 | 12.03 | 0.1M |
| 2024-03-19 | 12.24 | 12.24 | 11.51 | 12.08 | 0.2M |
| 2024-03-18 | 12.36 | 12.36 | 12.00 | 12.01 | 0.0M |
| 2024-03-15 | 12.24 | 12.47 | 12.10 | 12.10 | 0.1M |
| 2024-03-14 | 12.20 | 12.20 | 12.00 | 12.19 | 0.1M |
| 2024-03-13 | 12.30 | 12.35 | 12.00 | 12.00 | 0.6M |
| 2024-03-12 | 12.74 | 12.74 | 12.15 | 12.20 | 0.1M |
| 2024-03-11 | 12.20 | 12.80 | 12.20 | 12.60 | 0.6M |
| 2024-03-08 | 12.21 | 12.47 | 12.13 | 12.20 | 0.2M |
| 2024-03-07 | 12.17 | 12.46 | 12.00 | 12.32 | 0.7M |
| 2024-03-06 | 12.85 | 12.85 | 12.20 | 12.39 | 0.1M |
| 2024-03-05 | 12.30 | 12.47 | 12.06 | 12.15 | 0.6M |
| 2024-03-04 | 12.26 | 12.50 | 12.20 | 12.30 | 0.2M |
| 2024-03-01 | 12.50 | 12.75 | 12.00 | 12.23 | 0.4M |
| 2024-02-29 | 12.97 | 13.09 | 12.30 | 12.35 | 0.3M |
| 2024-02-28 | 13.10 | 13.10 | 12.65 | 12.99 | 0.8M |
| 2024-02-27 | 13.00 | 13.01 | 12.75 | 12.89 | 0.1M |
| 2024-02-26 | 12.60 | 13.25 | 12.60 | 13.00 | 0.3M |
| 2024-02-23 | 12.85 | 13.15 | 12.80 | 12.85 | 0.4M |
| 2024-02-22 | 12.07 | 12.96 | 12.07 | 12.76 | 1.5M |
| 2024-02-21 | 11.99 | 12.23 | 11.85 | 11.95 | 0.5M |
| 2024-02-20 | 12.09 | 12.09 | 11.80 | 11.98 | 0.2M |
| 2024-02-19 | 11.79 | 12.25 | 11.79 | 11.95 | 0.4M |
| 2024-02-16 | 12.70 | 12.70 | 11.71 | 12.15 | 0.1M |
| 2024-02-15 | 12.60 | 12.75 | 12.31 | 12.49 | 0.0M |
| 2024-02-14 | 12.89 | 12.89 | 12.50 | 12.80 | 0.1M |
| 2024-02-13 | 12.31 | 12.85 | 12.11 | 12.74 | 0.9M |
| 2024-02-12 | 12.65 | 12.69 | 12.37 | 12.51 | 0.8M |
| 2024-02-09 | 12.56 | 12.95 | 12.56 | 12.94 | 0.0M |
| 2024-02-07 | 13.00 | 13.07 | 12.75 | 13.06 | 0.1M |
| 2024-02-06 | 12.76 | 12.98 | 12.76 | 12.98 | 0.0M |
| 2024-02-02 | 12.80 | 12.95 | 12.80 | 12.89 | 0.1M |
| 2024-02-01 | 12.99 | 12.99 | 12.64 | 12.88 | 0.8M |
| 2024-01-31 | 12.61 | 13.00 | 12.21 | 12.95 | 0.8M |
| 2024-01-30 | 12.90 | 13.00 | 12.60 | 12.85 | 0.1M |
| 2024-01-29 | 13.00 | 13.05 | 12.80 | 12.99 | 0.1M |
| 2024-01-26 | 13.17 | 13.20 | 12.90 | 13.09 | 0.2M |
| 2024-01-25 | 13.38 | 13.39 | 13.00 | 13.05 | 0.1M |
| 2024-01-24 | 13.54 | 13.54 | 13.25 | 13.40 | 0.1M |
| 2024-01-23 | 13.12 | 13.50 | 13.12 | 13.40 | 0.2M |
| 2024-01-22 | 13.16 | 13.35 | 13.00 | 13.35 | 0.1M |
| 2024-01-19 | 13.69 | 13.70 | 13.20 | 13.24 | 0.1M |
| 2024-01-18 | 13.19 | 13.64 | 13.10 | 13.27 | 0.1M |
| 2024-01-17 | 13.50 | 13.65 | 13.35 | 13.50 | 0.1M |
| 2024-01-16 | 13.70 | 13.70 | 13.14 | 13.51 | 0.1M |
| 2024-01-15 | 14.13 | 14.13 | 13.75 | 13.75 | 0.1M |
| 2024-01-12 | 14.16 | 14.34 | 13.80 | 14.00 | 0.2M |
| 2024-01-11 | 14.12 | 14.24 | 14.07 | 14.18 | 0.2M |
| 2024-01-10 | 14.06 | 14.57 | 14.06 | 14.09 | 0.3M |
| 2024-01-09 | 14.47 | 14.47 | 14.00 | 14.16 | 0.1M |
| 2024-01-08 | 14.69 | 14.69 | 14.14 | 14.14 | 0.3M |
| 2024-01-05 | 14.95 | 14.95 | 14.10 | 14.50 | 0.4M |
| 2024-01-04 | 14.40 | 15.00 | 14.20 | 14.80 | 1.1M |
| 2024-01-03 | 14.44 | 14.65 | 14.28 | 14.40 | 0.3M |
| 2024-01-02 | 14.56 | 14.70 | 14.00 | 14.39 | 0.7M |
| 2024-01-01 | 14.15 | 14.50 | 13.91 | 14.40 | 0.4M |