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 50.00 51.35 46.75 46.75 10.1M
2024-12-30 50.06 53.00 49.79 51.94 10.4M
2024-12-27 52.30 52.79 49.90 49.99 12.2M
2024-12-26 46.63 51.89 46.20 51.89 11.4M
2024-12-25 46.29 48.12 45.75 47.17 5.0M
2024-12-24 45.50 47.19 45.50 46.48 3.2M
2024-12-23 48.50 48.80 45.50 45.50 5.6M
2024-12-20 45.49 48.96 45.40 48.50 7.4M
2024-12-19 44.36 45.79 44.00 45.54 2.8M
2024-12-18 44.25 46.23 43.88 45.16 3.8M
2024-12-17 46.01 46.15 43.98 44.28 4.0M
2024-12-16 47.65 47.80 45.68 45.90 4.9M
2024-12-13 50.00 50.88 48.11 48.63 6.2M
2024-12-12 50.30 51.50 48.48 48.91 4.3M
2024-12-11 48.09 50.05 47.68 49.65 6.0M
2024-12-10 48.63 49.17 47.61 48.29 6.7M
2024-12-09 47.01 47.56 46.61 47.19 2.4M
2024-12-06 47.34 48.03 46.65 47.02 3.1M
2024-12-05 46.69 47.58 46.50 47.34 2.5M
2024-12-04 47.94 48.10 46.39 46.50 3.0M
2024-12-03 49.21 49.61 47.81 48.05 3.6M
2024-12-02 48.00 50.32 48.00 49.70 7.7M
2024-11-29 46.41 48.38 46.02 47.48 4.7M
2024-11-28 46.69 48.17 46.38 46.99 4.9M
2024-11-27 46.20 47.08 44.21 46.96 5.2M
2024-11-26 46.80 47.49 45.90 46.25 3.8M
2024-11-25 48.10 48.12 46.00 46.98 5.7M
2024-11-22 49.11 51.86 47.86 48.24 11.0M
2024-11-21 47.62 49.58 47.31 49.32 7.7M
2024-11-20 47.63 48.80 47.00 48.20 6.4M
2024-11-19 45.50 48.23 45.50 48.21 7.6M
2024-11-18 47.74 48.62 45.20 45.44 7.6M
2024-11-15 45.00 50.58 45.00 48.11 13.3M
2024-11-14 46.82 48.66 45.89 45.99 6.2M
2024-11-13 47.17 47.60 45.86 47.42 6.0M
2024-11-12 48.44 49.35 46.55 47.17 11.4M
2024-11-11 46.00 49.16 45.50 48.43 15.2M
2024-11-08 43.81 45.85 43.80 45.23 8.6M
2024-11-07 44.10 44.50 43.25 43.76 5.1M
2024-11-06 44.90 46.38 43.76 44.11 7.7M
2024-11-05 41.99 45.67 41.85 45.10 12.3M
2024-11-04 40.58 42.66 40.58 42.10 4.8M
2024-11-01 43.96 43.96 40.67 40.72 8.3M
2024-10-31 44.16 44.66 42.80 44.47 10.1M
2024-10-30 46.71 46.90 44.51 44.70 13.1M
2024-10-29 42.54 46.71 42.54 46.71 11.0M
2024-10-28 42.50 42.68 41.80 42.46 5.0M
2024-10-25 41.48 42.84 41.22 42.79 8.1M
2024-10-24 41.11 41.70 40.54 41.06 2.8M
2024-10-23 41.94 41.95 41.01 41.27 4.3M
2024-10-22 41.71 42.13 40.78 41.95 5.6M
2024-10-21 41.66 42.65 40.83 41.73 7.9M
2024-10-18 39.44 41.86 39.38 41.45 8.0M
2024-10-17 39.40 40.48 39.36 39.49 4.6M
2024-10-16 38.87 39.62 38.61 39.12 3.4M
2024-10-15 40.02 41.68 39.45 39.45 6.0M
2024-10-14 38.89 40.07 38.22 40.01 4.6M
2024-10-11 40.65 40.67 38.04 38.70 5.3M
2024-10-10 41.21 41.99 39.87 40.87 6.1M
2024-10-09 43.68 44.65 41.00 41.09 8.6M
2024-10-08 46.88 46.88 41.51 45.11 12.7M
2024-09-30 40.70 42.64 39.25 42.62 12.1M
2024-09-27 37.61 39.28 37.61 38.94 6.5M
2024-09-26 36.70 37.32 35.70 37.32 8.0M
2024-09-25 36.95 37.85 36.36 37.32 7.0M
2024-09-24 35.36 36.99 35.02 36.87 5.7M
2024-09-23 36.25 36.88 35.45 35.47 3.3M
2024-09-20 35.26 36.50 35.26 35.82 3.5M
2024-09-19 34.73 35.34 34.39 35.23 2.7M
2024-09-18 35.90 36.00 34.30 34.53 3.3M
2024-09-13 35.73 36.04 35.27 35.94 3.0M
2024-09-12 36.99 37.30 35.61 35.75 3.9M
2024-09-11 37.60 37.91 36.67 36.98 3.3M
2024-09-10 36.99 38.28 35.80 37.97 4.9M
2024-09-09 36.33 37.10 36.11 36.76 2.6M
2024-09-06 37.70 37.71 36.06 36.45 4.5M
2024-09-05 38.00 38.15 37.06 37.59 4.0M
2024-09-04 38.02 38.15 36.53 38.00 5.8M
2024-09-03 37.31 38.63 37.30 38.40 6.0M
2024-09-02 37.98 38.65 37.56 37.90 7.4M
2024-08-30 37.35 39.05 37.35 37.91 9.8M
2024-08-29 35.76 37.50 35.56 37.16 6.5M
2024-08-28 35.00 35.79 34.58 35.43 3.5M
2024-08-27 36.83 36.97 35.31 35.38 4.8M
2024-08-26 35.47 38.18 35.47 37.29 7.4M
2024-08-23 35.50 36.25 34.66 35.71 4.9M
2024-08-22 36.77 37.40 35.32 36.15 6.2M
2024-08-21 37.12 37.78 36.43 36.78 5.8M
2024-08-20 37.37 37.70 36.66 37.20 5.7M
2024-08-19 37.89 38.69 36.90 37.12 9.1M
2024-08-16 38.89 40.00 38.01 38.25 12.0M
2024-08-15 39.00 41.00 37.75 38.00 16.9M
2024-08-14 35.57 38.40 35.11 38.40 10.5M
2024-08-13 33.85 35.66 33.40 34.91 4.6M
2024-08-12 34.24 34.65 33.69 33.85 1.9M
2024-08-09 34.99 35.47 34.53 34.60 1.9M
2024-08-08 34.48 35.19 34.05 34.81 2.3M
2024-08-07 35.35 35.54 34.92 34.97 2.4M
2024-08-06 35.98 36.08 34.80 35.26 2.5M
2024-08-05 36.13 36.99 34.84 34.84 3.6M
2024-08-02 38.50 38.79 36.61 36.70 5.2M
2024-08-01 39.01 40.22 38.34 39.01 9.7M
2024-07-31 34.69 38.33 34.56 37.39 6.0M
2024-07-30 34.34 35.53 34.15 34.90 3.0M
2024-07-29 34.66 34.77 33.99 34.22 1.4M
2024-07-26 34.01 34.71 33.87 34.48 1.7M
2024-07-25 34.01 34.68 33.68 34.05 2.0M
2024-07-24 35.01 35.88 34.37 34.40 2.1M
2024-07-23 36.76 37.21 35.30 35.34 2.7M
2024-07-22 36.45 37.37 36.18 37.19 3.5M
2024-07-19 34.52 37.60 34.51 36.34 3.9M
2024-07-18 34.98 35.09 33.92 34.95 2.3M
2024-07-17 36.76 36.76 35.26 35.26 2.5M
2024-07-16 35.85 36.97 35.80 36.71 1.8M
2024-07-15 36.25 36.64 35.80 36.15 1.7M
2024-07-12 37.00 37.04 36.39 36.44 2.1M
2024-07-11 37.00 37.35 36.51 37.33 3.3M
2024-07-10 35.88 36.55 35.70 36.16 2.6M
2024-07-09 34.52 36.33 34.35 36.22 4.0M
2024-07-08 35.74 35.78 34.29 34.43 2.4M
2024-07-05 35.41 35.82 34.50 35.74 2.2M
2024-07-04 36.35 36.80 35.20 35.41 2.7M
2024-07-03 37.15 37.49 36.06 36.51 2.8M
2024-07-02 38.56 38.61 37.13 37.46 3.2M
2024-07-01 39.15 39.35 37.66 38.56 3.0M
2024-06-28 37.89 39.65 37.36 38.98 4.0M
2024-06-27 38.50 39.35 37.94 37.96 2.9M
2024-06-26 37.40 38.83 36.90 38.69 2.9M
2024-06-25 38.41 38.46 36.94 37.40 2.6M
2024-06-24 39.99 40.30 37.74 37.74 4.1M
2024-06-21 40.49 40.80 39.73 40.55 2.5M
2024-06-20 41.59 41.96 40.51 40.54 3.4M
2024-06-19 42.81 42.85 41.71 41.90 3.7M
2024-06-18 42.38 43.00 42.11 42.65 5.2M
2024-06-17 41.69 42.43 41.00 42.10 4.8M
2024-06-14 41.20 41.57 40.30 41.55 3.4M
2024-06-13 41.49 42.17 41.12 41.24 4.2M
2024-06-12 41.47 42.54 41.08 41.50 4.7M
2024-06-11 39.85 40.90 38.64 40.88 3.8M
2024-06-07 40.61 41.28 39.74 40.15 4.9M
2024-06-06 41.45 43.00 40.86 40.87 6.9M
2024-06-05 42.60 42.88 41.12 41.17 4.6M
2024-06-04 42.31 43.77 42.09 42.62 5.7M
2024-06-03 43.75 44.20 41.90 42.38 6.3M
2024-05-31 43.00 45.33 42.99 43.74 10.4M
2024-05-30 40.66 42.98 40.03 42.20 7.2M
2024-05-29 40.34 42.10 40.30 41.32 5.1M
2024-05-28 41.00 41.31 40.25 40.69 3.6M
2024-05-27 41.50 41.52 39.80 41.30 5.9M
2024-05-24 44.20 44.40 42.00 42.13 9.0M
2024-05-23 43.89 46.10 43.83 45.03 11.5M
2024-05-22 43.39 44.40 43.09 44.04 7.4M
2024-05-21 42.08 45.40 42.05 44.24 10.8M
2024-05-20 41.60 42.07 41.41 41.90 2.2M
2024-05-17 40.68 41.74 40.30 41.74 2.9M
2024-05-16 41.00 41.50 40.87 40.96 1.7M
2024-05-15 41.83 41.90 40.78 40.80 1.9M
2024-05-14 40.84 41.68 40.84 41.50 2.2M
2024-05-13 41.38 41.50 40.42 40.62 2.8M
2024-05-10 42.60 42.65 41.43 41.82 2.7M
2024-05-09 42.10 42.74 42.10 42.48 2.3M
2024-05-08 43.09 43.09 42.19 42.33 2.6M
2024-05-07 43.09 43.58 42.74 43.13 3.1M
2024-05-06 43.27 43.46 42.80 43.01 3.1M
2024-04-30 43.18 43.20 42.28 42.59 3.4M
2024-04-29 42.20 43.72 42.01 43.18 5.8M
2024-04-26 40.52 41.52 40.52 41.30 4.0M
2024-04-25 40.62 41.62 40.31 40.75 3.6M
2024-04-24 40.09 41.07 39.80 41.03 3.7M
2024-04-23 40.84 40.88 39.92 40.04 3.1M
2024-04-22 40.22 40.68 38.80 40.60 4.8M
2024-04-19 42.84 42.93 40.21 41.03 7.1M
2024-04-18 43.69 44.48 43.00 43.60 5.6M
2024-04-17 42.55 44.55 42.55 44.39 6.4M
2024-04-16 46.80 46.80 42.35 42.35 7.1M
2024-04-15 48.48 49.10 46.60 47.05 5.6M
2024-04-12 47.84 48.50 47.60 48.10 4.8M
2024-04-11 48.00 49.78 47.58 47.90 6.6M
2024-04-10 49.70 51.50 49.25 49.26 8.1M
2024-04-09 49.02 50.10 48.00 50.10 8.5M
2024-04-08 48.23 50.50 48.23 49.48 10.3M
2024-04-03 48.34 48.80 47.50 47.60 6.1M
2024-04-02 49.00 50.94 48.01 49.50 9.1M
2024-04-01 49.12 49.91 48.75 49.22 6.7M
2024-03-29 47.49 50.58 46.47 49.76 9.2M
2024-03-28 46.13 48.30 46.12 47.49 6.0M
2024-03-27 48.23 48.75 46.41 46.42 5.4M
2024-03-26 48.24 49.15 47.33 48.82 6.7M
2024-03-25 52.00 52.05 48.35 48.49 11.3M
2024-03-22 53.19 54.80 52.90 53.18 17.2M
2024-03-21 51.08 56.00 50.50 53.81 19.2M
2024-03-20 50.30 51.57 49.52 50.95 9.3M
2024-03-19 51.50 52.50 50.58 50.60 11.6M
2024-03-18 48.83 52.97 48.82 52.14 17.4M
2024-03-15 47.55 48.70 46.83 48.65 9.6M
2024-03-14 50.87 50.87 47.50 48.12 14.8M
2024-03-13 52.10 52.56 51.30 51.52 11.1M
2024-03-12 52.72 53.88 51.52 51.91 14.3M
2024-03-11 55.45 55.55 52.29 53.00 16.6M
2024-03-08 54.80 57.49 53.48 54.93 18.5M
2024-03-07 56.00 61.86 55.96 56.45 25.8M
2024-03-06 55.00 57.70 53.66 55.85 18.6M
2024-03-05 53.12 59.77 52.50 56.29 26.9M
2024-03-04 54.10 62.20 52.70 56.23 31.5M
2024-03-01 59.99 59.99 50.01 51.92 33.9M