47.39
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 | 37.58 | 37.79 | 35.10 | 35.51 | 1.6M |
| 2024-12-30 | 38.70 | 39.29 | 37.68 | 37.74 | 0.9M |
| 2024-12-27 | 39.03 | 39.16 | 38.63 | 38.88 | 0.9M |
| 2024-12-26 | 38.98 | 39.62 | 38.80 | 39.01 | 0.8M |
| 2024-12-25 | 40.00 | 41.00 | 39.25 | 39.38 | 0.8M |
| 2024-12-24 | 38.90 | 39.68 | 38.51 | 39.55 | 0.9M |
| 2024-12-23 | 39.88 | 40.40 | 38.64 | 38.71 | 0.9M |
| 2024-12-20 | 39.31 | 40.75 | 39.11 | 40.15 | 1.2M |
| 2024-12-19 | 38.86 | 39.64 | 38.70 | 39.31 | 0.6M |
| 2024-12-18 | 38.72 | 39.80 | 38.48 | 39.00 | 0.7M |
| 2024-12-17 | 39.79 | 40.02 | 38.49 | 38.55 | 1.1M |
| 2024-12-16 | 40.42 | 40.61 | 39.55 | 39.65 | 0.8M |
| 2024-12-13 | 42.36 | 42.38 | 40.39 | 40.40 | 1.9M |
| 2024-12-12 | 42.44 | 43.09 | 41.78 | 42.36 | 1.6M |
| 2024-12-11 | 40.99 | 43.60 | 40.99 | 42.48 | 2.7M |
| 2024-12-10 | 41.90 | 42.38 | 40.76 | 40.84 | 2.2M |
| 2024-12-09 | 43.45 | 44.88 | 40.75 | 40.76 | 3.4M |
| 2024-12-06 | 39.02 | 41.40 | 38.56 | 41.29 | 2.4M |
| 2024-12-05 | 38.36 | 39.80 | 38.29 | 39.24 | 1.4M |
| 2024-12-04 | 39.66 | 39.67 | 38.25 | 38.57 | 1.3M |
| 2024-12-03 | 39.31 | 40.50 | 38.61 | 39.72 | 1.9M |
| 2024-12-02 | 38.75 | 39.30 | 37.99 | 39.30 | 2.5M |
| 2024-11-29 | 37.99 | 39.85 | 37.81 | 38.45 | 1.7M |
| 2024-11-28 | 39.50 | 39.58 | 37.91 | 38.04 | 1.3M |
| 2024-11-27 | 38.52 | 39.30 | 37.66 | 39.14 | 1.2M |
| 2024-11-26 | 38.90 | 39.75 | 38.56 | 38.70 | 1.4M |
| 2024-11-25 | 38.88 | 39.40 | 37.90 | 38.84 | 1.5M |
| 2024-11-22 | 41.50 | 41.80 | 38.69 | 38.70 | 2.2M |
| 2024-11-21 | 41.43 | 42.14 | 41.06 | 41.80 | 1.6M |
| 2024-11-20 | 40.53 | 42.44 | 39.89 | 41.89 | 2.5M |
| 2024-11-19 | 38.91 | 41.24 | 38.91 | 40.63 | 2.3M |
| 2024-11-18 | 40.80 | 41.30 | 38.62 | 38.92 | 2.6M |
| 2024-11-15 | 42.70 | 43.45 | 40.71 | 40.95 | 2.6M |
| 2024-11-14 | 45.77 | 45.81 | 42.80 | 42.98 | 2.9M |
| 2024-11-13 | 47.50 | 47.95 | 45.05 | 46.04 | 3.2M |
| 2024-11-12 | 47.11 | 47.93 | 46.33 | 47.90 | 3.9M |
| 2024-11-11 | 42.03 | 50.13 | 41.77 | 47.74 | 6.2M |
| 2024-11-08 | 39.79 | 44.99 | 39.77 | 43.17 | 6.0M |
| 2024-11-07 | 38.70 | 39.29 | 37.90 | 39.29 | 2.9M |
| 2024-11-06 | 38.58 | 39.93 | 38.00 | 39.04 | 4.1M |
| 2024-11-05 | 37.41 | 38.97 | 37.01 | 38.70 | 2.9M |
| 2024-11-04 | 37.00 | 38.18 | 36.71 | 37.61 | 1.7M |
| 2024-11-01 | 38.61 | 38.95 | 36.00 | 37.08 | 3.3M |
| 2024-10-31 | 38.50 | 38.98 | 37.80 | 38.71 | 3.0M |
| 2024-10-30 | 39.20 | 39.87 | 38.00 | 38.58 | 2.8M |
| 2024-10-29 | 41.40 | 42.58 | 39.41 | 39.42 | 4.0M |
| 2024-10-28 | 40.35 | 44.40 | 39.69 | 42.00 | 5.1M |
| 2024-10-25 | 37.95 | 41.49 | 37.03 | 40.35 | 5.0M |
| 2024-10-24 | 37.19 | 38.59 | 37.15 | 37.88 | 2.3M |
| 2024-10-23 | 38.78 | 38.79 | 37.50 | 37.69 | 3.2M |
| 2024-10-22 | 39.81 | 40.27 | 38.00 | 38.80 | 4.3M |
| 2024-10-21 | 39.50 | 40.88 | 38.91 | 40.27 | 5.0M |
| 2024-10-18 | 36.00 | 40.78 | 35.33 | 39.38 | 5.7M |
| 2024-10-17 | 35.90 | 37.10 | 35.84 | 36.05 | 2.9M |
| 2024-10-16 | 34.80 | 36.74 | 34.80 | 35.77 | 2.7M |
| 2024-10-15 | 36.69 | 38.78 | 36.40 | 36.40 | 4.6M |
| 2024-10-14 | 36.20 | 37.86 | 33.83 | 37.63 | 5.8M |
| 2024-10-11 | 37.80 | 39.80 | 35.60 | 36.25 | 6.5M |
| 2024-10-10 | 41.08 | 43.78 | 37.00 | 39.00 | 10.6M |
| 2024-10-09 | 43.73 | 45.98 | 41.62 | 45.90 | 14.6M |
| 2024-10-08 | 38.32 | 38.32 | 38.32 | 38.32 | 1.0M |
| 2024-09-30 | 28.52 | 31.93 | 28.20 | 31.93 | 7.4M |
| 2024-09-27 | 25.13 | 27.48 | 25.01 | 26.61 | 5.4M |
| 2024-09-26 | 23.90 | 24.67 | 23.68 | 24.67 | 5.0M |
| 2024-09-25 | 24.58 | 25.09 | 24.26 | 24.26 | 6.5M |
| 2024-09-24 | 23.38 | 24.56 | 23.38 | 24.27 | 5.3M |
| 2024-09-23 | 24.50 | 25.15 | 23.60 | 23.60 | 5.8M |
| 2024-09-20 | 23.37 | 23.68 | 23.05 | 23.41 | 3.2M |
| 2024-09-19 | 23.15 | 23.83 | 22.90 | 23.34 | 3.6M |
| 2024-09-18 | 23.67 | 23.76 | 22.52 | 22.95 | 3.7M |
| 2024-09-13 | 23.32 | 24.28 | 22.98 | 23.80 | 5.7M |
| 2024-09-12 | 24.39 | 24.55 | 23.32 | 23.32 | 5.4M |
| 2024-09-11 | 24.60 | 24.74 | 23.92 | 24.23 | 6.7M |
| 2024-09-10 | 27.07 | 27.48 | 25.19 | 25.27 | 8.4M |
| 2024-09-09 | 26.00 | 29.19 | 25.70 | 26.57 | 12.5M |
| 2024-09-06 | 25.28 | 26.02 | 25.13 | 25.35 | 6.9M |
| 2024-09-05 | 27.22 | 27.22 | 25.12 | 25.62 | 10.7M |
| 2024-09-04 | 26.51 | 28.66 | 26.25 | 27.24 | 12.8M |
| 2024-09-03 | 30.55 | 32.00 | 26.31 | 26.99 | 18.9M |