50.26
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 | 23.50 | 23.68 | 22.92 | 23.12 | 0.4M |
| 2024-12-30 | 23.68 | 23.68 | 23.16 | 23.40 | 0.3M |
| 2024-12-27 | 23.46 | 23.73 | 23.27 | 23.51 | 0.3M |
| 2024-12-26 | 23.00 | 23.48 | 22.91 | 23.38 | 0.2M |
| 2024-12-25 | 23.46 | 23.90 | 22.81 | 23.03 | 0.3M |
| 2024-12-24 | 23.87 | 24.06 | 23.26 | 23.56 | 0.4M |
| 2024-12-23 | 25.43 | 25.69 | 23.70 | 23.72 | 0.8M |
| 2024-12-20 | 24.88 | 25.47 | 24.45 | 25.29 | 0.5M |
| 2024-12-19 | 24.90 | 25.14 | 24.41 | 24.66 | 0.6M |
| 2024-12-18 | 25.10 | 25.66 | 24.62 | 25.19 | 0.4M |
| 2024-12-17 | 26.07 | 26.27 | 25.20 | 25.28 | 0.4M |
| 2024-12-16 | 26.22 | 26.51 | 26.03 | 26.20 | 0.4M |
| 2024-12-13 | 27.01 | 27.58 | 26.20 | 26.32 | 0.7M |
| 2024-12-12 | 26.69 | 27.95 | 26.67 | 27.15 | 1.0M |
| 2024-12-11 | 26.42 | 26.87 | 26.41 | 26.68 | 0.3M |
| 2024-12-10 | 27.00 | 27.30 | 26.30 | 26.42 | 0.7M |
| 2024-12-09 | 26.77 | 27.20 | 25.92 | 26.25 | 1.0M |
| 2024-12-06 | 26.58 | 26.77 | 25.84 | 26.28 | 0.6M |
| 2024-12-05 | 25.84 | 26.60 | 25.54 | 26.45 | 0.6M |
| 2024-12-04 | 26.09 | 26.23 | 25.55 | 25.59 | 0.6M |
| 2024-12-03 | 26.03 | 26.25 | 25.65 | 26.09 | 0.5M |
| 2024-12-02 | 25.79 | 26.19 | 25.48 | 26.01 | 0.5M |
| 2024-11-29 | 25.30 | 25.74 | 25.07 | 25.53 | 0.6M |
| 2024-11-28 | 25.25 | 25.54 | 24.88 | 25.18 | 0.7M |
| 2024-11-27 | 25.26 | 25.58 | 24.79 | 25.18 | 1.1M |
| 2024-11-26 | 26.45 | 27.22 | 25.20 | 25.39 | 0.8M |
| 2024-11-25 | 25.82 | 26.66 | 25.81 | 26.32 | 0.7M |
| 2024-11-22 | 27.28 | 27.78 | 25.84 | 25.87 | 0.6M |
| 2024-11-21 | 27.65 | 28.38 | 27.19 | 27.42 | 0.4M |
| 2024-11-20 | 27.16 | 27.87 | 27.00 | 27.61 | 0.5M |
| 2024-11-19 | 27.50 | 27.50 | 26.60 | 26.98 | 0.5M |
| 2024-11-18 | 27.49 | 27.49 | 26.48 | 26.59 | 0.6M |
| 2024-11-15 | 28.00 | 28.20 | 27.08 | 27.10 | 0.4M |
| 2024-11-14 | 28.51 | 28.99 | 27.62 | 27.80 | 0.5M |
| 2024-11-13 | 29.38 | 29.67 | 28.12 | 28.88 | 0.5M |
| 2024-11-12 | 29.47 | 30.09 | 28.69 | 28.94 | 0.6M |
| 2024-11-11 | 28.58 | 29.37 | 28.32 | 29.37 | 0.4M |
| 2024-11-08 | 29.49 | 29.69 | 28.62 | 28.68 | 0.5M |
| 2024-11-07 | 29.54 | 29.54 | 28.50 | 28.77 | 0.5M |
| 2024-11-06 | 28.12 | 29.57 | 27.58 | 29.34 | 1.1M |
| 2024-11-05 | 25.61 | 28.38 | 25.50 | 28.15 | 1.2M |
| 2024-11-04 | 25.61 | 26.08 | 25.00 | 25.68 | 0.7M |
| 2024-11-01 | 26.00 | 26.66 | 25.28 | 26.00 | 0.6M |
| 2024-10-31 | 25.98 | 26.28 | 25.10 | 25.89 | 0.4M |
| 2024-10-30 | 26.01 | 26.38 | 25.33 | 25.50 | 0.4M |
| 2024-10-29 | 27.70 | 27.78 | 26.00 | 26.11 | 0.6M |
| 2024-10-28 | 26.82 | 27.82 | 26.31 | 27.47 | 0.7M |
| 2024-10-25 | 25.07 | 27.10 | 24.98 | 26.82 | 1.0M |
| 2024-10-24 | 25.48 | 25.48 | 24.85 | 24.95 | 0.4M |
| 2024-10-23 | 25.01 | 25.60 | 24.73 | 25.44 | 0.5M |
| 2024-10-22 | 24.58 | 25.19 | 24.58 | 24.91 | 0.4M |
| 2024-10-21 | 24.25 | 25.03 | 24.12 | 24.76 | 0.6M |
| 2024-10-18 | 23.38 | 24.64 | 23.34 | 24.17 | 0.5M |
| 2024-10-17 | 23.67 | 23.96 | 23.42 | 23.55 | 0.4M |
| 2024-10-16 | 24.12 | 24.16 | 23.35 | 23.74 | 1.3M |
| 2024-10-15 | 24.50 | 24.76 | 23.96 | 24.20 | 0.4M |
| 2024-10-14 | 24.75 | 24.95 | 24.00 | 24.51 | 0.6M |
| 2024-10-11 | 26.46 | 26.46 | 24.01 | 24.36 | 0.5M |
| 2024-10-10 | 27.38 | 27.38 | 26.19 | 26.46 | 0.4M |
| 2024-10-09 | 28.59 | 28.88 | 26.60 | 26.60 | 0.7M |
| 2024-10-08 | 31.09 | 31.09 | 28.11 | 29.14 | 1.5M |
| 2024-09-30 | 25.00 | 26.98 | 24.00 | 26.45 | 1.2M |
| 2024-09-27 | 19.42 | 23.38 | 19.42 | 23.38 | 0.6M |
| 2024-09-26 | 21.28 | 21.97 | 21.28 | 21.95 | 0.3M |
| 2024-09-25 | 21.62 | 22.12 | 21.29 | 21.30 | 0.3M |
| 2024-09-24 | 20.74 | 21.73 | 20.62 | 21.47 | 0.4M |
| 2024-09-23 | 20.78 | 20.94 | 20.48 | 20.48 | 0.1M |
| 2024-09-20 | 20.71 | 20.92 | 20.51 | 20.53 | 0.1M |
| 2024-09-19 | 21.09 | 21.15 | 20.57 | 20.92 | 0.2M |
| 2024-09-18 | 22.01 | 22.01 | 20.75 | 20.87 | 0.4M |
| 2024-09-13 | 21.33 | 22.68 | 19.97 | 22.50 | 1.0M |
| 2024-09-12 | 20.62 | 21.53 | 20.41 | 21.33 | 0.4M |
| 2024-09-11 | 20.00 | 20.79 | 19.90 | 20.62 | 0.3M |
| 2024-09-10 | 19.99 | 20.15 | 19.63 | 20.00 | 0.1M |
| 2024-09-09 | 20.26 | 20.26 | 19.60 | 19.62 | 0.1M |
| 2024-09-06 | 20.37 | 20.64 | 19.88 | 19.93 | 0.1M |
| 2024-09-05 | 20.11 | 20.56 | 20.11 | 20.52 | 0.1M |
| 2024-09-04 | 20.02 | 20.39 | 19.97 | 20.24 | 0.1M |
| 2024-09-03 | 20.01 | 20.70 | 20.01 | 20.15 | 0.1M |
| 2024-09-02 | 20.45 | 20.88 | 20.19 | 20.23 | 0.1M |
| 2024-08-30 | 20.27 | 20.98 | 20.07 | 20.45 | 0.3M |
| 2024-08-29 | 20.05 | 20.36 | 19.60 | 20.27 | 0.4M |
| 2024-08-28 | 20.41 | 20.55 | 19.92 | 19.96 | 0.3M |
| 2024-08-27 | 20.99 | 20.99 | 20.51 | 20.55 | 0.2M |
| 2024-08-26 | 20.53 | 20.84 | 20.41 | 20.72 | 0.0M |
| 2024-08-23 | 20.88 | 20.88 | 20.50 | 20.53 | 0.1M |
| 2024-08-22 | 21.11 | 21.24 | 20.71 | 20.80 | 0.1M |
| 2024-08-21 | 21.60 | 21.60 | 21.03 | 21.03 | 0.1M |
| 2024-08-20 | 21.76 | 21.85 | 21.21 | 21.21 | 0.1M |
| 2024-08-19 | 22.16 | 22.32 | 21.50 | 21.65 | 0.1M |
| 2024-08-16 | 21.70 | 22.37 | 21.61 | 22.32 | 0.2M |
| 2024-08-15 | 22.15 | 22.18 | 21.58 | 21.70 | 0.1M |
| 2024-08-14 | 22.02 | 22.32 | 21.91 | 22.03 | 0.1M |
| 2024-08-13 | 22.15 | 22.23 | 21.84 | 21.97 | 0.1M |
| 2024-08-12 | 22.10 | 22.84 | 21.89 | 22.25 | 0.2M |
| 2024-08-09 | 22.27 | 22.47 | 22.03 | 22.12 | 0.1M |
| 2024-08-08 | 22.44 | 22.59 | 22.01 | 22.10 | 0.1M |
| 2024-08-07 | 22.06 | 22.53 | 22.01 | 22.33 | 0.1M |
| 2024-08-06 | 22.13 | 22.55 | 22.04 | 22.45 | 0.1M |
| 2024-08-05 | 22.38 | 22.70 | 21.89 | 21.96 | 0.1M |
| 2024-08-02 | 22.86 | 23.15 | 22.34 | 22.41 | 0.2M |
| 2024-08-01 | 22.59 | 22.96 | 22.55 | 22.86 | 0.2M |
| 2024-07-31 | 22.22 | 22.60 | 21.92 | 22.50 | 0.2M |
| 2024-07-30 | 22.19 | 22.58 | 21.90 | 22.09 | 0.1M |
| 2024-07-29 | 21.50 | 22.56 | 20.99 | 22.25 | 0.6M |
| 2024-07-26 | 21.50 | 21.50 | 20.48 | 21.19 | 0.1M |
| 2024-07-25 | 20.85 | 21.19 | 20.55 | 20.99 | 0.1M |
| 2024-07-24 | 21.30 | 21.45 | 20.79 | 20.84 | 0.1M |
| 2024-07-23 | 21.63 | 21.88 | 21.31 | 21.48 | 0.1M |
| 2024-07-22 | 20.99 | 21.84 | 20.86 | 21.69 | 0.2M |
| 2024-07-19 | 20.80 | 21.23 | 20.71 | 20.84 | 0.1M |
| 2024-07-18 | 21.29 | 21.47 | 20.84 | 20.96 | 0.2M |
| 2024-07-17 | 21.13 | 21.99 | 21.13 | 21.53 | 0.1M |
| 2024-07-16 | 21.51 | 21.66 | 21.10 | 21.25 | 0.1M |
| 2024-07-15 | 21.95 | 22.04 | 21.49 | 21.51 | 0.1M |
| 2024-07-12 | 22.28 | 22.28 | 21.60 | 21.83 | 0.1M |
| 2024-07-11 | 21.46 | 22.16 | 21.16 | 21.80 | 0.2M |
| 2024-07-10 | 20.87 | 21.40 | 20.80 | 21.07 | 0.1M |
| 2024-07-09 | 21.59 | 21.71 | 20.76 | 21.00 | 0.3M |
| 2024-07-08 | 22.03 | 22.09 | 21.45 | 21.54 | 0.2M |
| 2024-07-05 | 21.56 | 22.88 | 21.36 | 22.12 | 0.4M |
| 2024-07-04 | 22.00 | 22.34 | 21.55 | 21.60 | 0.3M |
| 2024-07-03 | 21.38 | 22.55 | 20.80 | 22.55 | 0.6M |
| 2024-07-02 | 21.82 | 22.04 | 20.83 | 21.12 | 0.4M |
| 2024-07-01 | 20.80 | 22.29 | 20.34 | 22.22 | 0.6M |
| 2024-06-28 | 21.16 | 21.38 | 20.84 | 20.84 | 0.1M |
| 2024-06-27 | 21.05 | 21.44 | 20.94 | 21.02 | 0.2M |
| 2024-06-26 | 20.78 | 21.70 | 20.47 | 21.36 | 0.2M |
| 2024-06-25 | 20.60 | 21.08 | 20.20 | 20.78 | 0.3M |
| 2024-06-24 | 21.67 | 21.67 | 20.63 | 20.63 | 0.3M |
| 2024-06-21 | 21.86 | 21.96 | 21.30 | 21.67 | 0.3M |
| 2024-06-20 | 21.67 | 22.19 | 21.35 | 21.86 | 0.3M |
| 2024-06-19 | 21.92 | 21.94 | 21.35 | 21.41 | 0.2M |
| 2024-06-18 | 21.50 | 21.93 | 21.44 | 21.77 | 0.1M |
| 2024-06-17 | 21.91 | 21.91 | 21.50 | 21.53 | 0.1M |
| 2024-06-14 | 21.72 | 22.05 | 21.59 | 21.83 | 0.1M |
| 2024-06-13 | 21.72 | 22.32 | 21.52 | 22.03 | 0.2M |
| 2024-06-12 | 21.04 | 22.22 | 21.04 | 21.84 | 0.3M |
| 2024-06-11 | 21.46 | 21.68 | 21.05 | 21.28 | 0.3M |
| 2024-06-07 | 21.21 | 21.94 | 21.00 | 21.53 | 0.3M |
| 2024-06-06 | 22.03 | 22.33 | 20.93 | 21.20 | 0.3M |
| 2024-06-05 | 22.80 | 23.07 | 22.05 | 22.12 | 0.3M |
| 2024-06-04 | 24.08 | 24.35 | 22.69 | 22.86 | 0.6M |
| 2024-06-03 | 25.43 | 25.43 | 24.20 | 24.35 | 0.2M |
| 2024-05-31 | 25.65 | 26.58 | 25.34 | 25.60 | 0.2M |
| 2024-05-30 | 25.00 | 25.24 | 24.86 | 25.05 | 0.1M |
| 2024-05-29 | 25.00 | 25.41 | 24.90 | 25.00 | 0.1M |
| 2024-05-28 | 25.43 | 25.67 | 25.06 | 25.22 | 0.1M |
| 2024-05-27 | 25.75 | 25.76 | 25.17 | 25.42 | 0.1M |
| 2024-05-24 | 26.21 | 26.23 | 25.21 | 25.25 | 0.2M |
| 2024-05-23 | 26.65 | 26.74 | 26.21 | 26.40 | 0.1M |
| 2024-05-22 | 26.62 | 26.62 | 26.28 | 26.47 | 0.1M |
| 2024-05-21 | 26.71 | 27.30 | 26.29 | 26.50 | 0.1M |
| 2024-05-20 | 27.19 | 27.44 | 26.70 | 26.86 | 0.1M |
| 2024-05-17 | 26.53 | 26.99 | 26.50 | 26.80 | 0.1M |
| 2024-05-16 | 26.70 | 27.29 | 26.19 | 26.60 | 0.1M |
| 2024-05-15 | 26.50 | 26.74 | 26.00 | 26.27 | 0.1M |
| 2024-05-14 | 26.43 | 26.99 | 26.43 | 26.66 | 0.1M |
| 2024-05-13 | 27.51 | 27.51 | 26.24 | 26.30 | 0.2M |
| 2024-05-10 | 27.98 | 28.29 | 27.17 | 27.24 | 0.2M |
| 2024-05-09 | 28.00 | 28.48 | 27.63 | 27.98 | 0.3M |
| 2024-05-08 | 27.72 | 29.12 | 27.42 | 28.06 | 0.4M |
| 2024-05-07 | 27.40 | 27.45 | 26.87 | 27.23 | 0.2M |
| 2024-05-06 | 26.56 | 27.98 | 26.56 | 27.40 | 0.3M |
| 2024-04-30 | 26.43 | 26.65 | 25.93 | 26.56 | 0.2M |
| 2024-04-29 | 24.81 | 26.55 | 24.81 | 26.43 | 0.2M |
| 2024-04-26 | 24.68 | 24.95 | 24.16 | 24.88 | 0.1M |
| 2024-04-25 | 24.49 | 24.97 | 24.36 | 24.58 | 0.1M |
| 2024-04-24 | 24.28 | 24.40 | 23.51 | 24.24 | 0.1M |
| 2024-04-23 | 23.94 | 24.40 | 23.52 | 24.03 | 0.2M |
| 2024-04-22 | 23.88 | 24.29 | 23.51 | 24.03 | 0.1M |
| 2024-04-19 | 24.01 | 24.65 | 23.81 | 23.94 | 0.1M |
| 2024-04-18 | 25.25 | 25.25 | 24.54 | 24.65 | 0.1M |
| 2024-04-17 | 25.47 | 25.47 | 24.45 | 25.00 | 0.2M |
| 2024-04-16 | 25.61 | 25.61 | 23.97 | 24.01 | 0.2M |
| 2024-04-15 | 26.07 | 26.68 | 25.30 | 25.47 | 0.1M |
| 2024-04-12 | 26.80 | 27.28 | 26.37 | 26.47 | 0.1M |
| 2024-04-11 | 26.95 | 27.48 | 26.32 | 27.00 | 0.1M |
| 2024-04-10 | 27.09 | 27.26 | 26.61 | 26.94 | 0.2M |
| 2024-04-09 | 26.54 | 27.36 | 26.30 | 27.30 | 0.2M |
| 2024-04-08 | 27.66 | 28.00 | 26.51 | 26.56 | 0.1M |
| 2024-04-03 | 27.55 | 27.94 | 27.51 | 27.66 | 0.1M |
| 2024-04-02 | 27.97 | 27.97 | 27.52 | 27.69 | 0.1M |
| 2024-04-01 | 27.47 | 28.00 | 27.35 | 27.96 | 0.2M |
| 2024-03-29 | 27.11 | 27.85 | 26.84 | 27.47 | 0.2M |
| 2024-03-28 | 26.90 | 27.63 | 26.47 | 27.38 | 0.1M |
| 2024-03-27 | 27.05 | 27.80 | 26.92 | 26.93 | 0.2M |
| 2024-03-26 | 27.98 | 27.98 | 27.06 | 27.19 | 0.3M |
| 2024-03-25 | 27.98 | 28.79 | 27.46 | 27.72 | 0.5M |
| 2024-03-22 | 29.23 | 30.50 | 28.92 | 29.04 | 0.5M |
| 2024-03-21 | 29.11 | 29.13 | 28.15 | 28.92 | 0.3M |
| 2024-03-20 | 28.60 | 29.26 | 27.97 | 29.06 | 0.3M |
| 2024-03-19 | 28.60 | 29.16 | 28.16 | 28.77 | 0.3M |
| 2024-03-18 | 27.50 | 28.76 | 27.50 | 28.74 | 0.3M |
| 2024-03-15 | 28.40 | 28.60 | 27.30 | 27.95 | 0.4M |
| 2024-03-14 | 29.80 | 30.98 | 28.29 | 28.30 | 0.8M |
| 2024-03-13 | 27.60 | 27.90 | 27.30 | 27.62 | 0.2M |
| 2024-03-12 | 26.68 | 27.69 | 26.68 | 27.46 | 0.2M |
| 2024-03-11 | 26.46 | 27.19 | 26.45 | 27.00 | 0.2M |
| 2024-03-08 | 25.98 | 26.68 | 25.98 | 26.53 | 0.2M |
| 2024-03-07 | 26.80 | 26.96 | 26.00 | 26.13 | 0.3M |
| 2024-03-06 | 26.83 | 27.06 | 26.00 | 26.63 | 0.4M |
| 2024-03-05 | 27.68 | 27.77 | 26.55 | 26.79 | 0.4M |
| 2024-03-04 | 27.78 | 28.30 | 27.26 | 27.79 | 0.4M |
| 2024-03-01 | 27.80 | 28.09 | 27.30 | 27.78 | 0.4M |
| 2024-02-29 | 27.20 | 27.73 | 26.60 | 27.73 | 0.3M |
| 2024-02-28 | 29.52 | 30.67 | 26.99 | 26.99 | 0.5M |
| 2024-02-27 | 28.40 | 29.60 | 28.31 | 29.50 | 0.2M |
| 2024-02-26 | 27.44 | 29.09 | 27.39 | 28.50 | 0.3M |
| 2024-02-23 | 26.67 | 27.50 | 26.67 | 27.48 | 0.2M |
| 2024-02-22 | 26.84 | 26.91 | 26.11 | 26.80 | 0.2M |
| 2024-02-21 | 25.99 | 27.15 | 25.29 | 26.30 | 0.3M |
| 2024-02-20 | 25.96 | 26.12 | 25.21 | 25.74 | 0.3M |
| 2024-02-19 | 24.92 | 26.18 | 24.52 | 25.61 | 0.5M |
| 2024-02-08 | 22.74 | 24.90 | 22.61 | 24.55 | 0.4M |
| 2024-02-07 | 24.26 | 24.72 | 22.75 | 22.75 | 0.7M |
| 2024-02-06 | 23.89 | 25.47 | 21.29 | 24.75 | 0.8M |
| 2024-02-05 | 25.48 | 25.87 | 21.33 | 24.05 | 0.7M |
| 2024-02-02 | 26.99 | 27.99 | 24.89 | 25.48 | 0.5M |
| 2024-02-01 | 26.81 | 27.98 | 25.92 | 27.65 | 0.6M |
| 2024-01-31 | 28.05 | 28.35 | 26.62 | 27.19 | 0.9M |
| 2024-01-30 | 29.03 | 29.11 | 28.03 | 28.05 | 0.4M |
| 2024-01-29 | 31.49 | 31.49 | 29.26 | 29.41 | 0.4M |
| 2024-01-26 | 31.76 | 32.08 | 30.65 | 30.66 | 0.3M |
| 2024-01-25 | 30.20 | 31.89 | 29.86 | 31.76 | 0.4M |
| 2024-01-24 | 29.58 | 30.44 | 28.77 | 30.20 | 0.5M |
| 2024-01-23 | 30.60 | 30.76 | 29.33 | 29.55 | 0.5M |
| 2024-01-22 | 32.90 | 33.00 | 30.74 | 30.87 | 0.5M |
| 2024-01-19 | 32.97 | 33.63 | 32.72 | 32.90 | 0.2M |
| 2024-01-18 | 34.33 | 34.33 | 32.30 | 33.20 | 0.3M |
| 2024-01-17 | 34.88 | 35.20 | 34.21 | 34.23 | 0.2M |
| 2024-01-16 | 35.23 | 35.39 | 34.46 | 35.00 | 0.2M |
| 2024-01-15 | 36.33 | 36.33 | 35.18 | 35.42 | 0.3M |
| 2024-01-12 | 36.02 | 36.31 | 35.67 | 35.99 | 0.3M |
| 2024-01-11 | 36.41 | 37.00 | 35.50 | 36.02 | 0.3M |
| 2024-01-10 | 36.23 | 36.46 | 35.46 | 35.96 | 0.2M |
| 2024-01-09 | 36.26 | 37.00 | 35.89 | 36.11 | 0.2M |
| 2024-01-08 | 37.40 | 37.43 | 36.45 | 36.63 | 0.2M |
| 2024-01-05 | 38.33 | 38.46 | 37.21 | 37.51 | 0.1M |
| 2024-01-04 | 37.79 | 38.28 | 37.71 | 38.14 | 0.1M |
| 2024-01-03 | 38.23 | 38.64 | 37.82 | 37.94 | 0.2M |
| 2024-01-02 | 38.35 | 38.44 | 37.83 | 38.40 | 0.2M |