30.95
最后更新: 2025-09-29
| 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 | 32.10 | 32.38 | 29.55 | 29.58 | 5.6M |
| 2024-12-30 | 33.20 | 33.38 | 31.81 | 32.02 | 6.2M |
| 2024-12-27 | 32.20 | 36.10 | 31.91 | 33.11 | 10.7M |
| 2024-12-26 | 31.08 | 32.50 | 30.57 | 32.08 | 4.6M |
| 2024-12-25 | 31.58 | 31.67 | 30.18 | 31.08 | 3.6M |
| 2024-12-24 | 31.07 | 31.80 | 30.00 | 31.59 | 4.3M |
| 2024-12-23 | 33.00 | 33.17 | 31.03 | 31.16 | 5.5M |
| 2024-12-20 | 30.60 | 33.49 | 30.32 | 32.73 | 8.0M |
| 2024-12-19 | 29.80 | 31.00 | 29.65 | 30.52 | 4.5M |
| 2024-12-18 | 28.85 | 30.86 | 28.29 | 30.30 | 4.9M |
| 2024-12-17 | 29.91 | 30.20 | 28.65 | 28.87 | 4.4M |
| 2024-12-16 | 31.80 | 32.22 | 29.78 | 30.03 | 5.8M |
| 2024-12-13 | 32.00 | 33.57 | 30.70 | 30.80 | 8.5M |
| 2024-12-12 | 31.33 | 33.00 | 31.15 | 32.35 | 5.8M |
| 2024-12-11 | 31.00 | 31.58 | 30.66 | 31.45 | 4.0M |
| 2024-12-10 | 31.39 | 31.77 | 30.53 | 30.87 | 5.3M |
| 2024-12-09 | 30.57 | 31.10 | 29.68 | 29.80 | 3.3M |
| 2024-12-06 | 29.84 | 31.80 | 29.11 | 30.91 | 5.0M |
| 2024-12-05 | 29.70 | 30.45 | 29.56 | 29.84 | 3.8M |
| 2024-12-04 | 30.88 | 31.80 | 29.65 | 29.99 | 7.1M |
| 2024-12-03 | 29.81 | 30.20 | 28.60 | 29.35 | 4.1M |
| 2024-12-02 | 29.31 | 30.00 | 29.13 | 29.33 | 3.1M |
| 2024-11-29 | 28.37 | 29.88 | 27.72 | 29.17 | 3.3M |
| 2024-11-28 | 28.84 | 29.23 | 28.15 | 28.27 | 2.8M |
| 2024-11-27 | 27.20 | 28.70 | 26.61 | 28.69 | 3.7M |
| 2024-11-26 | 27.91 | 28.38 | 27.27 | 27.43 | 2.2M |
| 2024-11-25 | 28.10 | 28.68 | 27.00 | 27.82 | 3.1M |
| 2024-11-22 | 30.00 | 30.38 | 28.20 | 28.21 | 3.8M |
| 2024-11-21 | 30.54 | 30.80 | 29.44 | 30.00 | 3.3M |
| 2024-11-20 | 30.07 | 30.90 | 29.75 | 30.60 | 4.1M |
| 2024-11-19 | 28.28 | 30.35 | 28.28 | 30.26 | 4.7M |
| 2024-11-18 | 29.09 | 29.41 | 27.60 | 27.98 | 3.6M |
| 2024-11-15 | 30.62 | 31.38 | 28.94 | 29.01 | 4.2M |
| 2024-11-14 | 31.83 | 32.96 | 30.71 | 30.79 | 5.0M |
| 2024-11-13 | 31.20 | 32.47 | 30.98 | 31.94 | 4.6M |
| 2024-11-12 | 33.43 | 33.48 | 31.30 | 31.58 | 6.4M |
| 2024-11-11 | 30.55 | 33.20 | 30.26 | 32.46 | 8.2M |
| 2024-11-08 | 30.32 | 31.98 | 29.68 | 29.95 | 7.3M |
| 2024-11-07 | 28.05 | 29.50 | 28.04 | 29.20 | 5.0M |
| 2024-11-06 | 28.16 | 29.29 | 27.91 | 28.60 | 5.0M |
| 2024-11-05 | 26.86 | 28.19 | 26.71 | 28.08 | 4.2M |
| 2024-11-04 | 26.00 | 27.23 | 25.55 | 26.95 | 2.8M |
| 2024-11-01 | 28.52 | 28.54 | 26.21 | 26.24 | 4.2M |
| 2024-10-31 | 27.61 | 28.90 | 27.12 | 28.51 | 4.9M |
| 2024-10-30 | 28.21 | 28.32 | 27.12 | 27.61 | 3.5M |
| 2024-10-29 | 28.40 | 28.88 | 27.52 | 27.56 | 4.5M |
| 2024-10-28 | 28.20 | 28.79 | 27.93 | 28.40 | 3.4M |
| 2024-10-25 | 28.06 | 29.38 | 27.97 | 28.44 | 4.6M |
| 2024-10-24 | 28.00 | 28.80 | 27.78 | 27.96 | 4.6M |
| 2024-10-23 | 27.48 | 29.66 | 26.90 | 28.42 | 7.9M |
| 2024-10-22 | 28.29 | 28.29 | 26.73 | 27.22 | 5.5M |
| 2024-10-21 | 28.00 | 29.60 | 27.11 | 27.79 | 9.6M |
| 2024-10-18 | 24.44 | 28.38 | 24.30 | 26.95 | 7.5M |
| 2024-10-17 | 24.64 | 25.22 | 24.38 | 24.44 | 3.4M |
| 2024-10-16 | 24.53 | 25.22 | 24.11 | 24.28 | 3.7M |
| 2024-10-15 | 25.87 | 26.76 | 25.23 | 25.24 | 4.6M |
| 2024-10-14 | 25.60 | 26.30 | 24.24 | 26.16 | 5.2M |
| 2024-10-11 | 27.00 | 27.79 | 25.00 | 25.44 | 6.5M |
| 2024-10-10 | 30.70 | 30.80 | 27.61 | 27.65 | 8.5M |
| 2024-10-09 | 30.11 | 35.00 | 28.76 | 30.40 | 15.9M |
| 2024-10-08 | 30.36 | 30.36 | 29.07 | 30.36 | 10.4M |
| 2024-09-30 | 22.67 | 25.45 | 21.90 | 25.30 | 7.0M |
| 2024-09-27 | 20.00 | 21.26 | 19.90 | 21.21 | 2.6M |
| 2024-09-26 | 18.18 | 19.60 | 18.18 | 19.59 | 2.6M |
| 2024-09-25 | 18.39 | 18.94 | 18.35 | 18.39 | 2.5M |
| 2024-09-24 | 17.50 | 18.33 | 17.22 | 18.28 | 2.1M |
| 2024-09-23 | 17.41 | 17.58 | 17.20 | 17.30 | 1.0M |
| 2024-09-20 | 17.70 | 17.83 | 17.41 | 17.47 | 1.1M |
| 2024-09-19 | 17.40 | 18.07 | 17.30 | 17.79 | 1.2M |
| 2024-09-18 | 17.64 | 17.77 | 17.16 | 17.40 | 1.2M |
| 2024-09-13 | 18.18 | 18.21 | 17.61 | 17.63 | 1.0M |
| 2024-09-12 | 18.32 | 18.62 | 18.17 | 18.18 | 1.1M |
| 2024-09-11 | 17.88 | 18.30 | 17.88 | 18.23 | 1.3M |
| 2024-09-10 | 18.07 | 18.30 | 17.51 | 18.18 | 2.0M |
| 2024-09-09 | 17.92 | 18.15 | 17.80 | 18.10 | 1.5M |
| 2024-09-06 | 18.56 | 18.74 | 17.91 | 17.93 | 1.6M |
| 2024-09-05 | 18.63 | 18.91 | 18.45 | 18.60 | 1.4M |
| 2024-09-04 | 18.72 | 18.95 | 18.51 | 18.58 | 1.5M |
| 2024-09-03 | 18.82 | 19.25 | 18.65 | 18.87 | 1.3M |
| 2024-09-02 | 19.86 | 19.95 | 18.81 | 18.81 | 2.1M |
| 2024-08-30 | 19.14 | 20.04 | 19.14 | 19.87 | 2.2M |
| 2024-08-29 | 18.80 | 19.38 | 18.64 | 19.23 | 1.4M |
| 2024-08-28 | 18.70 | 19.18 | 18.40 | 18.89 | 1.2M |
| 2024-08-27 | 19.77 | 19.78 | 18.71 | 18.80 | 1.7M |
| 2024-08-26 | 19.29 | 19.79 | 19.26 | 19.53 | 1.4M |
| 2024-08-23 | 19.23 | 19.46 | 19.04 | 19.23 | 1.2M |
| 2024-08-22 | 19.84 | 19.92 | 19.30 | 19.33 | 1.4M |
| 2024-08-21 | 19.70 | 19.90 | 19.47 | 19.75 | 1.2M |
| 2024-08-20 | 20.05 | 20.14 | 19.60 | 19.67 | 1.4M |
| 2024-08-19 | 20.45 | 20.68 | 20.00 | 20.04 | 1.7M |
| 2024-08-16 | 20.53 | 21.03 | 20.41 | 20.46 | 1.8M |
| 2024-08-15 | 20.25 | 20.87 | 20.09 | 20.53 | 1.8M |
| 2024-08-14 | 20.78 | 21.01 | 20.35 | 20.36 | 1.4M |
| 2024-08-13 | 20.32 | 20.69 | 20.23 | 20.67 | 1.4M |
| 2024-08-12 | 20.64 | 20.70 | 20.24 | 20.40 | 1.4M |
| 2024-08-09 | 21.40 | 21.61 | 20.79 | 20.79 | 1.9M |
| 2024-08-08 | 21.18 | 21.49 | 20.55 | 21.18 | 2.6M |
| 2024-08-07 | 21.60 | 21.76 | 21.18 | 21.24 | 1.9M |
| 2024-08-06 | 21.77 | 21.82 | 21.21 | 21.60 | 2.2M |
| 2024-08-05 | 22.40 | 22.79 | 21.40 | 21.40 | 3.2M |
| 2024-08-02 | 23.28 | 23.53 | 22.56 | 22.60 | 3.1M |
| 2024-08-01 | 23.42 | 24.05 | 23.30 | 23.57 | 4.0M |
| 2024-07-31 | 22.15 | 23.41 | 21.90 | 23.40 | 4.0M |
| 2024-07-30 | 21.85 | 22.40 | 21.56 | 22.19 | 3.1M |
| 2024-07-29 | 22.02 | 22.32 | 21.66 | 22.00 | 2.4M |
| 2024-07-26 | 21.88 | 22.49 | 21.50 | 22.02 | 2.8M |
| 2024-07-25 | 21.56 | 22.55 | 21.28 | 22.04 | 3.4M |
| 2024-07-24 | 22.28 | 22.60 | 21.61 | 21.68 | 3.2M |
| 2024-07-23 | 23.54 | 23.68 | 22.36 | 22.40 | 4.2M |
| 2024-07-22 | 23.10 | 24.10 | 22.90 | 23.76 | 5.4M |
| 2024-07-19 | 22.00 | 23.50 | 21.80 | 23.04 | 5.8M |
| 2024-07-18 | 22.11 | 22.36 | 21.20 | 22.11 | 3.5M |
| 2024-07-17 | 22.22 | 22.76 | 22.10 | 22.13 | 2.8M |
| 2024-07-16 | 21.60 | 22.64 | 21.51 | 22.52 | 3.6M |
| 2024-07-15 | 22.54 | 22.86 | 21.66 | 21.85 | 4.1M |
| 2024-07-12 | 22.88 | 22.88 | 22.10 | 22.48 | 3.1M |
| 2024-07-11 | 21.68 | 23.37 | 21.68 | 22.76 | 5.4M |
| 2024-07-10 | 21.33 | 21.87 | 21.00 | 21.40 | 3.4M |
| 2024-07-09 | 20.09 | 21.41 | 20.00 | 21.34 | 4.7M |
| 2024-07-08 | 20.84 | 21.10 | 19.99 | 20.09 | 4.0M |
| 2024-07-05 | 21.18 | 21.18 | 20.50 | 20.83 | 3.7M |
| 2024-07-04 | 22.08 | 22.52 | 21.10 | 21.18 | 4.6M |
| 2024-07-03 | 21.19 | 22.85 | 20.60 | 22.27 | 7.5M |
| 2024-07-02 | 21.58 | 21.75 | 21.00 | 21.17 | 4.9M |
| 2024-07-01 | 22.42 | 23.10 | 21.11 | 21.63 | 9.5M |
| 2024-06-28 | 25.65 | 26.18 | 25.33 | 25.42 | 4.4M |
| 2024-06-27 | 26.39 | 26.65 | 25.62 | 25.70 | 4.8M |
| 2024-06-26 | 25.92 | 26.76 | 25.25 | 26.64 | 6.1M |
| 2024-06-25 | 27.11 | 27.11 | 25.52 | 25.81 | 5.7M |
| 2024-06-24 | 28.15 | 28.40 | 26.68 | 26.75 | 7.2M |
| 2024-06-21 | 29.18 | 29.49 | 27.88 | 28.15 | 10.4M |
| 2024-06-20 | 28.72 | 33.01 | 28.72 | 30.55 | 16.5M |
| 2024-06-19 | 29.38 | 29.75 | 27.68 | 29.00 | 11.4M |
| 2024-06-18 | 30.75 | 31.47 | 29.18 | 29.53 | 11.5M |
| 2024-06-17 | 30.03 | 30.68 | 28.70 | 30.42 | 14.7M |
| 2024-06-14 | 32.00 | 34.37 | 30.80 | 31.45 | 19.7M |
| 2024-06-13 | 27.01 | 32.48 | 26.60 | 32.48 | 14.3M |
| 2024-06-12 | 28.04 | 28.46 | 26.85 | 27.07 | 11.7M |
| 2024-06-11 | 21.81 | 26.12 | 21.54 | 26.12 | 5.0M |
| 2024-06-07 | 21.69 | 22.19 | 21.31 | 21.77 | 1.7M |
| 2024-06-06 | 22.77 | 23.16 | 21.53 | 21.72 | 2.4M |
| 2024-06-05 | 22.48 | 23.28 | 22.42 | 22.68 | 1.7M |
| 2024-06-04 | 23.20 | 23.20 | 22.20 | 22.60 | 1.9M |
| 2024-06-03 | 23.23 | 23.80 | 22.90 | 23.16 | 2.6M |
| 2024-05-31 | 22.90 | 24.00 | 22.88 | 23.70 | 2.0M |
| 2024-05-30 | 22.18 | 23.26 | 21.94 | 23.00 | 1.9M |
| 2024-05-29 | 22.43 | 23.15 | 22.43 | 22.43 | 1.3M |
| 2024-05-28 | 22.54 | 23.29 | 22.34 | 22.65 | 2.3M |
| 2024-05-27 | 21.82 | 22.50 | 20.91 | 22.34 | 2.2M |
| 2024-05-24 | 22.50 | 22.60 | 21.76 | 21.82 | 1.5M |
| 2024-05-23 | 23.03 | 23.23 | 22.40 | 22.50 | 1.3M |
| 2024-05-22 | 23.33 | 23.33 | 22.43 | 23.09 | 1.3M |
| 2024-05-21 | 23.37 | 23.37 | 22.84 | 22.98 | 0.9M |
| 2024-05-20 | 23.22 | 24.08 | 22.86 | 23.35 | 1.7M |
| 2024-05-17 | 22.69 | 23.15 | 22.37 | 23.09 | 1.4M |
| 2024-05-16 | 23.11 | 23.35 | 22.55 | 22.61 | 1.3M |
| 2024-05-15 | 23.36 | 23.61 | 22.90 | 22.98 | 1.1M |
| 2024-05-14 | 23.51 | 24.13 | 23.23 | 23.27 | 1.5M |
| 2024-05-13 | 24.49 | 24.50 | 23.41 | 23.51 | 1.3M |
| 2024-05-10 | 25.30 | 25.30 | 24.45 | 24.56 | 1.3M |
| 2024-05-09 | 24.44 | 25.27 | 24.44 | 25.09 | 1.9M |
| 2024-05-08 | 24.88 | 25.38 | 24.17 | 24.43 | 1.4M |
| 2024-05-07 | 25.05 | 25.37 | 24.84 | 25.12 | 1.3M |
| 2024-05-06 | 25.11 | 25.82 | 24.93 | 25.07 | 2.0M |
| 2024-04-30 | 24.99 | 25.19 | 24.61 | 24.91 | 1.7M |
| 2024-04-29 | 23.85 | 25.25 | 23.84 | 25.00 | 2.6M |
| 2024-04-26 | 22.82 | 23.99 | 22.72 | 23.85 | 2.7M |
| 2024-04-25 | 22.63 | 23.36 | 22.26 | 22.85 | 1.6M |
| 2024-04-24 | 22.80 | 22.92 | 22.23 | 22.80 | 1.5M |
| 2024-04-23 | 22.35 | 22.93 | 22.11 | 22.46 | 2.0M |
| 2024-04-22 | 21.62 | 22.60 | 20.91 | 22.35 | 2.3M |
| 2024-04-19 | 22.33 | 22.35 | 21.54 | 21.67 | 2.0M |
| 2024-04-18 | 22.40 | 22.99 | 21.50 | 22.51 | 2.8M |
| 2024-04-17 | 21.66 | 22.69 | 21.66 | 22.39 | 2.6M |
| 2024-04-16 | 22.76 | 22.76 | 21.66 | 21.66 | 2.1M |
| 2024-04-15 | 22.90 | 23.59 | 22.22 | 22.76 | 2.6M |
| 2024-04-12 | 23.25 | 23.70 | 23.05 | 23.17 | 1.6M |
| 2024-04-11 | 23.60 | 23.80 | 23.13 | 23.24 | 1.8M |
| 2024-04-10 | 24.18 | 24.18 | 23.20 | 23.55 | 2.1M |
| 2024-04-09 | 23.50 | 24.30 | 23.20 | 24.20 | 2.1M |
| 2024-04-08 | 24.55 | 24.65 | 23.43 | 23.48 | 2.2M |
| 2024-04-03 | 25.29 | 25.57 | 24.56 | 24.66 | 2.1M |
| 2024-04-02 | 26.23 | 26.27 | 25.16 | 25.33 | 2.3M |
| 2024-04-01 | 24.80 | 26.88 | 24.80 | 26.23 | 3.7M |
| 2024-03-29 | 24.27 | 25.25 | 23.50 | 24.95 | 2.7M |
| 2024-03-28 | 23.80 | 24.75 | 23.31 | 24.09 | 2.8M |
| 2024-03-27 | 25.20 | 25.30 | 23.50 | 23.59 | 2.7M |
| 2024-03-26 | 26.26 | 26.30 | 24.95 | 25.12 | 2.1M |
| 2024-03-25 | 27.16 | 27.32 | 25.72 | 25.79 | 2.3M |
| 2024-03-22 | 28.73 | 28.78 | 27.11 | 27.33 | 2.6M |
| 2024-03-21 | 29.31 | 29.88 | 28.23 | 28.55 | 2.7M |
| 2024-03-20 | 29.21 | 29.78 | 28.59 | 29.10 | 2.0M |
| 2024-03-19 | 29.40 | 29.68 | 28.89 | 29.24 | 1.6M |
| 2024-03-18 | 29.30 | 29.61 | 28.44 | 29.50 | 2.1M |
| 2024-03-15 | 29.30 | 29.32 | 28.20 | 29.00 | 2.2M |
| 2024-03-14 | 30.24 | 30.28 | 28.74 | 29.14 | 2.3M |
| 2024-03-13 | 30.48 | 31.03 | 30.00 | 30.25 | 2.0M |
| 2024-03-12 | 30.46 | 31.45 | 29.89 | 30.35 | 2.1M |
| 2024-03-11 | 30.24 | 30.38 | 29.61 | 30.35 | 1.6M |
| 2024-03-08 | 29.53 | 30.20 | 29.10 | 30.01 | 1.8M |
| 2024-03-07 | 30.66 | 31.10 | 29.39 | 29.39 | 1.7M |
| 2024-03-06 | 30.85 | 31.49 | 29.87 | 30.72 | 1.8M |
| 2024-03-05 | 32.50 | 32.51 | 30.92 | 31.21 | 2.0M |
| 2024-03-04 | 32.13 | 33.22 | 31.85 | 32.26 | 2.8M |
| 2024-03-01 | 32.15 | 32.65 | 31.36 | 32.30 | 2.3M |
| 2024-02-29 | 29.62 | 31.90 | 29.60 | 31.90 | 2.9M |
| 2024-02-28 | 32.40 | 32.98 | 29.65 | 29.67 | 3.5M |
| 2024-02-27 | 30.40 | 32.55 | 29.92 | 32.54 | 3.3M |
| 2024-02-26 | 30.20 | 31.11 | 29.81 | 30.45 | 2.0M |
| 2024-02-23 | 30.50 | 30.50 | 29.27 | 30.30 | 2.5M |
| 2024-02-22 | 30.03 | 30.94 | 29.96 | 30.27 | 2.1M |
| 2024-02-21 | 29.78 | 31.15 | 29.36 | 30.23 | 2.3M |
| 2024-02-20 | 30.81 | 31.23 | 29.12 | 30.15 | 2.1M |
| 2024-02-19 | 31.98 | 32.70 | 29.87 | 30.92 | 3.4M |
| 2024-02-08 | 28.60 | 34.54 | 28.60 | 32.10 | 3.5M |
| 2024-02-07 | 26.46 | 28.93 | 26.46 | 28.82 | 3.7M |
| 2024-02-06 | 23.75 | 26.62 | 22.95 | 26.46 | 3.1M |
| 2024-02-05 | 25.25 | 25.55 | 22.65 | 23.66 | 3.1M |
| 2024-02-02 | 27.25 | 27.25 | 24.34 | 25.25 | 2.0M |
| 2024-02-01 | 26.58 | 27.99 | 26.40 | 26.86 | 2.0M |
| 2024-01-31 | 28.28 | 28.53 | 26.66 | 26.67 | 1.6M |
| 2024-01-30 | 28.08 | 29.30 | 27.51 | 28.17 | 2.1M |
| 2024-01-29 | 29.84 | 29.97 | 28.09 | 28.09 | 1.3M |
| 2024-01-26 | 30.35 | 30.56 | 29.36 | 29.47 | 1.1M |
| 2024-01-25 | 29.62 | 30.85 | 29.19 | 30.60 | 1.3M |
| 2024-01-24 | 29.86 | 30.15 | 28.35 | 29.90 | 1.7M |
| 2024-01-23 | 29.56 | 30.36 | 29.11 | 29.71 | 1.4M |
| 2024-01-22 | 31.00 | 31.35 | 29.34 | 29.50 | 1.3M |
| 2024-01-19 | 31.01 | 31.93 | 30.96 | 31.08 | 1.3M |
| 2024-01-18 | 30.98 | 31.29 | 29.98 | 31.01 | 1.5M |
| 2024-01-17 | 32.01 | 32.31 | 31.00 | 31.00 | 1.1M |
| 2024-01-16 | 32.42 | 32.87 | 31.72 | 32.25 | 1.0M |
| 2024-01-15 | 32.52 | 33.35 | 31.91 | 32.46 | 1.6M |
| 2024-01-12 | 32.88 | 33.70 | 32.61 | 32.66 | 1.3M |
| 2024-01-11 | 32.21 | 33.30 | 32.21 | 32.95 | 1.2M |
| 2024-01-10 | 32.33 | 33.05 | 31.51 | 32.32 | 1.3M |
| 2024-01-09 | 33.00 | 33.48 | 31.94 | 32.21 | 1.3M |
| 2024-01-08 | 33.59 | 33.93 | 32.60 | 32.61 | 1.6M |
| 2024-01-05 | 34.35 | 34.73 | 33.43 | 33.51 | 1.0M |
| 2024-01-04 | 34.75 | 34.75 | 33.88 | 34.18 | 1.1M |
| 2024-01-03 | 35.45 | 35.67 | 34.05 | 34.42 | 1.7M |
| 2024-01-02 | 36.66 | 36.98 | 35.48 | 35.51 | 1.7M |