40.68
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 41.44 | 41.44 | 40.50 | 40.68 | 1.9M |
| 2025-09-25 | 42.96 | 43.46 | 41.38 | 41.44 | 1.9M |
| 2025-09-24 | 43.66 | 44.10 | 42.72 | 42.96 | 1.4M |
| 2025-09-23 | 45.00 | 45.14 | 42.90 | 43.66 | 1.6M |
| 2025-09-22 | 44.40 | 47.14 | 44.20 | 45.00 | 2.7M |
| 2025-09-19 | 44.90 | 45.44 | 43.40 | 44.40 | 1.9M |
| 2025-09-18 | 45.00 | 46.58 | 43.84 | 44.98 | 2.3M |
| 2025-09-17 | 44.62 | 45.80 | 44.40 | 45.20 | 2.3M |
| 2025-09-16 | 44.48 | 45.80 | 43.76 | 44.52 | 2.4M |
| 2025-09-15 | 43.22 | 45.50 | 42.80 | 44.48 | 2.9M |
| 2025-09-12 | 43.46 | 44.46 | 42.50 | 43.22 | 3.0M |
| 2025-09-11 | 43.10 | 45.50 | 42.52 | 43.46 | 2.6M |
| 2025-09-10 | 43.30 | 44.08 | 42.50 | 43.20 | 2.2M |
| 2025-09-09 | 44.74 | 45.08 | 42.22 | 43.30 | 3.4M |
| 2025-09-08 | 46.46 | 47.50 | 42.52 | 44.60 | 7.3M |
| 2025-09-05 | 44.64 | 47.08 | 44.64 | 46.10 | 2.6M |
| 2025-09-04 | 46.44 | 46.44 | 43.50 | 44.42 | 1.2M |
| 2025-09-03 | 45.72 | 47.18 | 45.72 | 46.44 | 1.3M |
| 2025-09-02 | 48.32 | 48.76 | 45.00 | 45.72 | 1.4M |
| 2025-09-01 | 48.24 | 49.00 | 47.70 | 48.32 | 1.5M |
| 2025-08-29 | 48.84 | 49.92 | 47.42 | 48.24 | 1.8M |
| 2025-08-28 | 48.28 | 49.22 | 47.52 | 48.74 | 1.9M |
| 2025-08-27 | 52.00 | 52.00 | 48.12 | 48.28 | 2.1M |
| 2025-08-26 | 49.90 | 52.00 | 49.14 | 52.00 | 3.6M |
| 2025-08-25 | 47.00 | 50.25 | 46.96 | 49.90 | 3.2M |
| 2025-08-22 | 47.50 | 48.20 | 46.08 | 46.96 | 1.8M |
| 2025-08-21 | 44.92 | 48.50 | 44.88 | 47.56 | 3.3M |
| 2025-08-20 | 41.70 | 44.88 | 41.20 | 44.84 | 2.2M |
| 2025-08-19 | 41.96 | 42.84 | 41.12 | 42.10 | 1.4M |
| 2025-08-18 | 42.26 | 42.32 | 41.02 | 41.94 | 1.4M |
| 2025-08-15 | 40.50 | 42.64 | 40.50 | 42.26 | 1.5M |
| 2025-08-14 | 42.00 | 42.00 | 40.20 | 40.50 | 1.4M |
| 2025-08-13 | 40.80 | 42.20 | 39.02 | 42.00 | 3.1M |
| 2025-08-12 | 44.60 | 44.86 | 40.66 | 40.80 | 2.1M |
| 2025-08-11 | 44.70 | 45.10 | 42.44 | 44.60 | 2.0M |
| 2025-08-08 | 44.50 | 45.20 | 43.68 | 44.58 | 1.2M |
| 2025-08-07 | 43.74 | 44.60 | 42.66 | 44.50 | 1.3M |
| 2025-08-06 | 44.66 | 45.50 | 43.06 | 43.78 | 1.2M |
| 2025-08-05 | 44.08 | 44.66 | 42.92 | 44.66 | 1.3M |
| 2025-08-04 | 43.90 | 44.94 | 43.84 | 44.08 | 1.2M |
| 2025-08-01 | 43.80 | 44.10 | 43.20 | 43.90 | 1.2M |
| 2025-07-31 | 43.85 | 44.90 | 43.45 | 43.80 | 2.0M |
| 2025-07-30 | 43.70 | 44.65 | 43.20 | 43.85 | 1.7M |
| 2025-07-29 | 42.95 | 44.30 | 42.70 | 43.70 | 1.7M |
| 2025-07-28 | 40.25 | 43.25 | 40.00 | 42.95 | 2.3M |
| 2025-07-25 | 41.80 | 41.80 | 39.90 | 40.25 | 1.7M |
| 2025-07-24 | 43.05 | 43.45 | 40.60 | 41.80 | 1.9M |
| 2025-07-23 | 42.90 | 43.70 | 42.10 | 43.05 | 1.2M |
| 2025-07-22 | 43.25 | 44.20 | 42.55 | 42.90 | 1.7M |
| 2025-07-21 | 43.75 | 44.60 | 42.95 | 43.25 | 1.8M |
| 2025-07-18 | 46.80 | 46.80 | 42.45 | 43.75 | 3.6M |
| 2025-07-17 | 45.30 | 47.00 | 45.05 | 46.80 | 2.9M |
| 2025-07-16 | 43.75 | 45.95 | 43.40 | 45.30 | 3.3M |
| 2025-07-15 | 42.50 | 43.80 | 42.20 | 43.75 | 2.7M |
| 2025-07-14 | 41.70 | 42.90 | 41.25 | 42.50 | 2.8M |
| 2025-07-11 | 41.65 | 42.80 | 41.55 | 41.70 | 2.9M |
| 2025-07-10 | 39.90 | 42.85 | 39.90 | 41.65 | 3.3M |
| 2025-07-09 | 39.60 | 40.15 | 39.15 | 39.90 | 2.4M |
| 2025-07-08 | 39.35 | 39.70 | 38.05 | 39.50 | 3.4M |
| 2025-07-07 | 37.15 | 39.70 | 36.75 | 39.05 | 2.7M |
| 2025-07-04 | 36.80 | 38.00 | 35.85 | 37.15 | 2.2M |
| 2025-07-03 | 37.10 | 38.25 | 36.65 | 36.80 | 1.9M |
| 2025-07-02 | 37.40 | 37.80 | 36.45 | 37.15 | 1.7M |
| 2025-06-30 | 35.95 | 37.85 | 35.70 | 37.40 | 2.3M |
| 2025-06-27 | 35.60 | 36.25 | 35.00 | 36.05 | 2.1M |
| 2025-06-26 | 35.90 | 36.30 | 35.05 | 35.60 | 1.5M |
| 2025-06-25 | 35.85 | 36.45 | 35.25 | 35.95 | 1.8M |
| 2025-06-24 | 34.70 | 36.10 | 34.65 | 35.85 | 2.1M |
| 2025-06-23 | 35.85 | 35.85 | 33.80 | 34.40 | 2.8M |
| 2025-06-20 | 35.90 | 37.15 | 35.30 | 35.85 | 2.3M |
| 2025-06-19 | 37.05 | 37.55 | 35.75 | 35.95 | 1.1M |
| 2025-06-18 | 35.50 | 37.80 | 35.50 | 37.05 | 2.3M |
| 2025-06-17 | 37.00 | 37.85 | 35.20 | 35.50 | 2.0M |
| 2025-06-16 | 37.50 | 37.55 | 35.75 | 36.70 | 2.0M |
| 2025-06-13 | 37.20 | 37.95 | 36.00 | 37.55 | 1.7M |
| 2025-06-12 | 35.55 | 38.35 | 35.55 | 37.90 | 4.7M |
| 2025-06-11 | 34.85 | 36.00 | 34.40 | 35.55 | 3.4M |
| 2025-06-10 | 34.85 | 35.80 | 34.15 | 34.85 | 2.6M |
| 2025-06-09 | 33.45 | 34.95 | 33.20 | 34.85 | 2.0M |
| 2025-06-06 | 34.85 | 34.95 | 33.15 | 33.45 | 1.4M |
| 2025-06-05 | 35.20 | 35.40 | 34.50 | 34.85 | 2.4M |
| 2025-06-04 | 31.60 | 35.40 | 31.60 | 35.20 | 4.9M |
| 2025-06-03 | 29.85 | 32.40 | 29.70 | 31.55 | 4.1M |
| 2025-06-02 | 29.60 | 29.95 | 28.60 | 29.85 | 1.8M |
| 2025-05-30 | 28.90 | 30.10 | 28.65 | 29.60 | 1.9M |
| 2025-05-29 | 30.90 | 31.20 | 28.55 | 28.90 | 2.2M |
| 2025-05-28 | 31.10 | 31.40 | 30.30 | 30.90 | 3.1M |
| 2025-05-27 | 29.30 | 31.10 | 29.05 | 31.10 | 3.4M |
| 2025-05-26 | 26.85 | 29.20 | 26.85 | 29.00 | 2.7M |
| 2025-05-23 | 26.20 | 27.30 | 26.20 | 26.85 | 1.8M |
| 2025-05-22 | 25.60 | 26.30 | 25.60 | 26.20 | 1.9M |
| 2025-05-21 | 26.15 | 26.70 | 25.60 | 25.90 | 1.7M |
| 2025-05-20 | 25.65 | 26.45 | 25.50 | 26.15 | 1.8M |
| 2025-05-19 | 24.70 | 25.85 | 24.70 | 25.65 | 1.8M |
| 2025-05-16 | 24.50 | 24.95 | 24.00 | 24.70 | 1.7M |
| 2025-05-15 | 24.95 | 25.70 | 24.40 | 24.50 | 1.6M |
| 2025-05-14 | 25.75 | 25.85 | 24.20 | 24.90 | 1.8M |
| 2025-05-13 | 25.95 | 26.60 | 25.65 | 25.75 | 1.9M |
| 2025-05-12 | 25.60 | 26.90 | 25.50 | 25.85 | 2.1M |
| 2025-05-09 | 25.40 | 25.75 | 25.10 | 25.60 | 2.0M |
| 2025-05-08 | 25.70 | 25.70 | 25.15 | 25.40 | 1.5M |
| 2025-05-07 | 24.80 | 25.95 | 24.80 | 25.70 | 1.8M |
| 2025-05-06 | 25.60 | 25.70 | 24.75 | 25.00 | 1.8M |
| 2025-05-02 | 23.75 | 26.10 | 23.60 | 25.85 | 2.2M |
| 2025-04-30 | 23.25 | 24.00 | 22.80 | 23.85 | 1.8M |
| 2025-04-29 | 23.05 | 23.45 | 22.90 | 23.25 | 1.6M |
| 2025-04-28 | 23.80 | 23.80 | 22.90 | 23.05 | 1.4M |
| 2025-04-25 | 24.50 | 24.60 | 23.80 | 23.80 | 2.0M |
| 2025-04-24 | 24.60 | 24.60 | 23.45 | 24.10 | 1.8M |
| 2025-04-23 | 23.45 | 24.60 | 23.45 | 24.60 | 2.1M |
| 2025-04-22 | 22.65 | 23.45 | 22.60 | 23.45 | 1.8M |
| 2025-04-17 | 22.35 | 23.00 | 22.25 | 22.65 | 1.8M |
| 2025-04-16 | 23.45 | 23.45 | 22.00 | 22.35 | 2.0M |
| 2025-04-15 | 23.70 | 23.85 | 22.70 | 23.45 | 1.8M |
| 2025-04-14 | 23.55 | 24.60 | 23.30 | 23.70 | 2.0M |
| 2025-04-11 | 22.75 | 23.80 | 22.20 | 23.55 | 1.9M |
| 2025-04-10 | 22.20 | 23.95 | 22.20 | 22.75 | 2.2M |
| 2025-04-09 | 22.20 | 22.40 | 21.05 | 21.90 | 3.4M |
| 2025-04-08 | 21.50 | 22.90 | 21.25 | 22.20 | 3.4M |
| 2025-04-07 | 25.00 | 25.00 | 20.85 | 21.05 | 4.7M |
| 2025-04-03 | 27.40 | 27.40 | 25.85 | 26.05 | 2.3M |
| 2025-04-02 | 27.00 | 28.00 | 27.00 | 27.40 | 1.5M |
| 2025-04-01 | 27.65 | 27.90 | 26.05 | 27.45 | 2.3M |
| 2025-03-31 | 27.50 | 27.90 | 26.50 | 27.65 | 1.6M |
| 2025-03-28 | 27.00 | 27.50 | 26.00 | 27.50 | 1.6M |
| 2025-03-27 | 26.90 | 27.25 | 26.30 | 27.00 | 1.7M |
| 2025-03-26 | 27.50 | 27.50 | 26.15 | 26.90 | 1.5M |
| 2025-03-25 | 29.10 | 29.45 | 27.60 | 27.80 | 1.5M |
| 2025-03-24 | 26.80 | 29.20 | 26.80 | 29.10 | 2.0M |
| 2025-03-21 | 28.10 | 28.15 | 26.60 | 26.95 | 7.5M |
| 2025-03-20 | 28.50 | 29.50 | 27.80 | 28.10 | 1.7M |
| 2025-03-19 | 27.90 | 28.70 | 27.60 | 28.50 | 1.5M |
| 2025-03-18 | 27.75 | 29.10 | 27.50 | 27.90 | 1.7M |
| 2025-03-17 | 27.20 | 28.00 | 26.70 | 27.75 | 1.6M |
| 2025-03-14 | 27.50 | 28.00 | 26.80 | 26.95 | 2.0M |
| 2025-03-13 | 29.40 | 29.50 | 26.85 | 27.50 | 2.4M |
| 2025-03-12 | 29.60 | 30.20 | 28.95 | 29.40 | 1.6M |
| 2025-03-11 | 29.10 | 30.65 | 27.50 | 29.60 | 1.6M |
| 2025-03-10 | 30.10 | 30.60 | 28.90 | 29.40 | 1.2M |
| 2025-03-07 | 30.90 | 30.90 | 29.45 | 30.10 | 1.5M |
| 2025-03-06 | 29.30 | 32.00 | 29.30 | 30.90 | 3.3M |
| 2025-03-05 | 27.15 | 30.30 | 27.15 | 29.40 | 3.1M |
| 2025-03-04 | 26.50 | 27.50 | 25.55 | 27.15 | 1.5M |
| 2025-03-03 | 28.00 | 28.70 | 26.70 | 26.95 | 1.3M |
| 2025-02-28 | 27.95 | 27.95 | 26.30 | 27.70 | 2.0M |
| 2025-02-27 | 28.60 | 29.00 | 26.60 | 28.10 | 2.0M |
| 2025-02-26 | 28.75 | 29.95 | 28.20 | 28.60 | 1.7M |
| 2025-02-25 | 27.80 | 30.00 | 27.10 | 28.75 | 2.4M |
| 2025-02-24 | 29.25 | 29.45 | 27.55 | 28.20 | 1.6M |
| 2025-02-21 | 26.60 | 29.35 | 26.25 | 29.25 | 4.4M |
| 2025-02-20 | 25.50 | 27.35 | 25.50 | 26.45 | 1.7M |
| 2025-02-19 | 26.00 | 26.10 | 25.25 | 25.50 | 1.6M |
| 2025-02-18 | 26.30 | 26.30 | 25.10 | 26.00 | 1.6M |
| 2025-02-17 | 25.80 | 26.35 | 24.60 | 26.30 | 1.6M |
| 2025-02-14 | 26.90 | 27.00 | 24.90 | 25.85 | 2.0M |
| 2025-02-13 | 28.55 | 28.65 | 26.50 | 26.90 | 1.5M |
| 2025-02-12 | 26.85 | 28.95 | 26.75 | 28.55 | 1.4M |
| 2025-02-11 | 28.20 | 29.30 | 26.80 | 26.85 | 1.4M |
| 2025-02-10 | 28.30 | 28.70 | 27.65 | 28.00 | 0.9M |
| 2025-02-07 | 28.45 | 29.65 | 27.65 | 28.20 | 2.1M |
| 2025-02-06 | 26.10 | 28.85 | 26.10 | 28.15 | 2.3M |
| 2025-02-05 | 26.35 | 26.45 | 25.35 | 26.10 | 1.6M |
| 2025-02-04 | 24.15 | 26.75 | 24.15 | 26.35 | 2.0M |
| 2025-02-03 | 24.60 | 25.00 | 23.00 | 24.15 | 1.3M |
| 2025-01-28 | 24.15 | 24.75 | 23.75 | 24.60 | 0.6M |
| 2025-01-27 | 25.20 | 25.25 | 24.05 | 24.35 | 1.1M |
| 2025-01-24 | 24.05 | 25.60 | 23.65 | 25.20 | 1.2M |
| 2025-01-23 | 23.30 | 24.50 | 23.30 | 24.05 | 3.7M |
| 2025-01-22 | 25.70 | 25.85 | 23.25 | 23.45 | 3.6M |
| 2025-01-21 | 24.80 | 26.50 | 24.15 | 25.70 | 3.1M |
| 2025-01-20 | 23.50 | 25.65 | 23.50 | 24.80 | 2.5M |
| 2025-01-17 | 23.65 | 24.15 | 23.20 | 23.80 | 1.0M |
| 2025-01-16 | 24.10 | 24.75 | 23.50 | 23.65 | 44.6M |
| 2025-01-15 | 25.75 | 25.75 | 23.95 | 24.10 | 1.4M |
| 2025-01-14 | 24.60 | 25.90 | 24.55 | 25.75 | 0.9M |
| 2025-01-13 | 24.90 | 25.05 | 24.10 | 24.60 | 0.7M |
| 2025-01-10 | 24.00 | 25.25 | 23.60 | 24.85 | 1.5M |
| 2025-01-09 | 24.95 | 24.95 | 23.00 | 24.20 | 2.3M |
| 2025-01-08 | 26.60 | 26.60 | 24.05 | 24.95 | 2.6M |
| 2025-01-07 | 26.95 | 28.10 | 26.15 | 26.60 | 4.2M |
| 2025-01-06 | 24.90 | 27.20 | 24.75 | 26.90 | 5.3M |
| 2025-01-03 | 23.15 | 26.00 | 22.80 | 24.90 | 2.6M |
| 2025-01-02 | 24.75 | 24.75 | 22.90 | 23.15 | 1.9M |