15.63
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 | 16.25 | 16.50 | 15.50 | 15.63 | 0.3M |
| 2025-09-25 | 16.38 | 16.25 | 16.00 | 16.25 | 0.1M |
| 2025-09-24 | 16.38 | 16.75 | 16.00 | 16.38 | 0.2M |
| 2025-09-23 | 16.63 | 16.75 | 16.00 | 16.75 | 0.3M |
| 2025-09-22 | 16.63 | 16.90 | 16.25 | 16.63 | 0.4M |
| 2025-09-19 | 16.63 | 16.62 | 16.28 | 16.60 | 1.0M |
| 2025-09-18 | 16.63 | 17.00 | 16.13 | 16.63 | 0.5M |
| 2025-09-17 | 16.75 | 17.00 | 16.11 | 16.50 | 0.4M |
| 2025-09-16 | 16.25 | 16.93 | 16.34 | 16.75 | 0.9M |
| 2025-09-15 | 16.25 | 16.50 | 16.00 | 16.25 | 0.3M |
| 2025-09-12 | 16.25 | 16.50 | 16.02 | 16.25 | 0.6M |
| 2025-09-11 | 15.50 | 16.49 | 15.00 | 16.25 | 1.0M |
| 2025-09-10 | 15.00 | 15.50 | 14.85 | 15.50 | 0.5M |
| 2025-09-09 | 15.00 | 15.40 | 14.82 | 15.00 | 0.4M |
| 2025-09-08 | 14.75 | 15.50 | 14.52 | 15.50 | 0.7M |
| 2025-09-05 | 14.75 | 15.00 | 14.52 | 14.75 | 0.2M |
| 2025-09-04 | 14.75 | 15.00 | 14.50 | 14.75 | 0.5M |
| 2025-09-03 | 14.25 | 14.95 | 14.00 | 14.75 | 0.9M |
| 2025-09-02 | 14.25 | 14.38 | 14.18 | 14.25 | 0.4M |
| 2025-09-01 | 14.25 | 14.40 | 14.12 | 14.25 | 0.4M |
| 2025-08-29 | 14.25 | 14.25 | 14.07 | 14.25 | 0.5M |
| 2025-08-28 | 14.25 | 14.50 | 14.01 | 14.25 | 0.6M |
| 2025-08-27 | 14.38 | 14.26 | 13.95 | 14.25 | 0.9M |
| 2025-08-26 | 14.50 | 14.50 | 14.25 | 14.38 | 0.8M |
| 2025-08-22 | 14.50 | 14.75 | 14.25 | 14.50 | 0.3M |
| 2025-08-21 | 14.50 | 14.75 | 14.25 | 14.50 | 0.7M |
| 2025-08-20 | 14.38 | 15.35 | 14.25 | 14.50 | 0.7M |
| 2025-08-19 | 13.88 | 15.00 | 13.93 | 15.00 | 1.0M |
| 2025-08-18 | 14.38 | 14.36 | 13.81 | 13.88 | 0.5M |
| 2025-08-15 | 14.00 | 14.50 | 14.00 | 14.38 | 1.3M |
| 2025-08-14 | 15.38 | 15.25 | 13.72 | 14.00 | 2.3M |
| 2025-08-13 | 15.38 | 15.38 | 15.25 | 15.38 | 0.3M |
| 2025-08-12 | 16.25 | 16.01 | 15.08 | 15.38 | 0.9M |
| 2025-08-11 | 16.25 | 16.50 | 16.00 | 16.25 | 0.1M |
| 2025-08-08 | 16.50 | 16.50 | 16.00 | 16.25 | 0.2M |
| 2025-08-07 | 16.63 | 17.00 | 16.00 | 16.50 | 0.2M |
| 2025-08-06 | 16.75 | 17.00 | 16.25 | 16.63 | 2.7M |
| 2025-08-05 | 16.75 | 16.80 | 16.50 | 16.75 | 0.1M |
| 2025-08-04 | 16.75 | 17.00 | 16.30 | 16.75 | 0.6M |
| 2025-08-01 | 16.75 | 17.00 | 16.50 | 16.75 | 0.2M |
| 2025-07-31 | 16.63 | 17.00 | 16.25 | 16.75 | 0.5M |
| 2025-07-30 | 16.25 | 16.85 | 16.29 | 16.50 | 5.4M |
| 2025-07-29 | 16.25 | 16.49 | 16.00 | 16.25 | 0.1M |
| 2025-07-28 | 16.25 | 16.50 | 16.00 | 16.25 | 0.3M |
| 2025-07-25 | 16.25 | 16.50 | 16.11 | 16.25 | 1.0M |
| 2025-07-24 | 16.75 | 16.80 | 16.25 | 16.38 | 0.7M |
| 2025-07-23 | 16.63 | 16.75 | 16.50 | 16.75 | 0.2M |
| 2025-07-22 | 16.50 | 16.75 | 16.42 | 16.63 | 0.4M |
| 2025-07-21 | 16.50 | 16.65 | 16.25 | 16.50 | 0.7M |
| 2025-07-18 | 16.50 | 17.00 | 16.35 | 16.50 | 2.2M |
| 2025-07-17 | 16.50 | 16.75 | 16.35 | 16.50 | 0.9M |
| 2025-07-16 | 16.50 | 16.62 | 16.30 | 16.50 | 0.6M |
| 2025-07-15 | 16.25 | 16.60 | 16.26 | 16.50 | 0.7M |
| 2025-07-14 | 16.63 | 16.55 | 16.10 | 16.25 | 0.9M |
| 2025-07-11 | 16.75 | 17.00 | 16.50 | 16.63 | 0.8M |
| 2025-07-10 | 16.75 | 17.00 | 16.63 | 16.75 | 0.5M |
| 2025-07-09 | 16.75 | 17.00 | 16.76 | 16.75 | 1.0M |
| 2025-07-08 | 16.75 | 17.00 | 16.78 | 16.75 | 0.2M |
| 2025-07-07 | 16.63 | 17.00 | 16.50 | 16.75 | 2.9M |
| 2025-07-04 | 16.50 | 16.75 | 16.25 | 16.63 | 3.1M |
| 2025-07-03 | 16.50 | 16.80 | 16.25 | 16.50 | 1.9M |
| 2025-07-02 | 16.50 | 16.80 | 16.30 | 16.50 | 3.2M |
| 2025-07-01 | 16.50 | 16.75 | 16.25 | 16.50 | 0.7M |
| 2025-06-30 | 16.63 | 16.80 | 16.00 | 16.80 | 1.3M |
| 2025-06-27 | 16.63 | 16.80 | 16.00 | 16.80 | 4.3M |
| 2025-06-26 | 16.50 | 16.75 | 16.38 | 16.63 | 2.8M |
| 2025-06-25 | 16.50 | 16.75 | 16.25 | 16.25 | 2.8M |
| 2025-06-24 | 16.63 | 17.00 | 16.00 | 16.00 | 1.0M |
| 2025-06-23 | 16.63 | 16.75 | 16.50 | 16.50 | 1.5M |
| 2025-06-20 | 16.63 | 16.75 | 16.54 | 16.63 | 1.8M |
| 2025-06-19 | 16.88 | 17.00 | 16.50 | 16.63 | 0.4M |
| 2025-06-18 | 0.17 | 0.17 | 0.17 | 0.17 | 9.7M |
| 2025-06-17 | 16.25 | 16.75 | 15.50 | 16.63 | 3.2M |
| 2025-06-16 | 17.25 | 18.00 | 16.00 | 16.25 | 11.8M |
| 2025-06-13 | 17.63 | 17.75 | 17.00 | 17.25 | 0.5M |
| 2025-06-12 | 17.38 | 17.75 | 17.00 | 17.63 | 0.4M |
| 2025-06-11 | 18.13 | 18.23 | 17.28 | 17.38 | 1.0M |
| 2025-06-10 | 18.38 | 18.50 | 18.00 | 18.13 | 1.7M |
| 2025-06-09 | 18.75 | 18.75 | 18.06 | 18.38 | 1.8M |
| 2025-06-06 | 18.75 | 19.00 | 18.66 | 18.75 | 0.1M |
| 2025-06-05 | 18.63 | 19.00 | 18.50 | 18.75 | 1.4M |
| 2025-06-04 | 18.75 | 19.00 | 18.00 | 18.63 | 0.5M |
| 2025-06-03 | 18.88 | 19.05 | 18.50 | 19.00 | 0.8M |
| 2025-06-02 | 18.75 | 19.00 | 18.50 | 18.88 | 0.9M |
| 2025-05-30 | 18.88 | 19.17 | 18.20 | 18.75 | 0.6M |
| 2025-05-29 | 18.75 | 19.25 | 18.55 | 18.88 | 0.3M |
| 2025-05-28 | 19.25 | 19.05 | 18.60 | 18.75 | 0.4M |
| 2025-05-27 | 18.75 | 19.50 | 18.50 | 19.25 | 0.5M |
| 2025-05-23 | 18.88 | 19.50 | 18.74 | 18.75 | 0.3M |
| 2025-05-22 | 18.88 | 19.00 | 18.78 | 18.88 | 0.3M |
| 2025-05-21 | 18.75 | 19.30 | 18.50 | 18.88 | 1.6M |
| 2025-05-20 | 18.75 | 18.86 | 18.00 | 18.75 | 0.5M |
| 2025-05-19 | 19.50 | 19.56 | 18.55 | 18.75 | 0.5M |
| 2025-05-16 | 19.25 | 19.85 | 18.50 | 19.50 | 1.3M |
| 2025-05-15 | 19.75 | 20.00 | 19.02 | 19.25 | 0.7M |
| 2025-05-14 | 20.00 | 20.12 | 19.50 | 19.75 | 0.1M |
| 2025-05-13 | 20.00 | 20.50 | 19.33 | 20.00 | 0.3M |
| 2025-05-12 | 20.50 | 21.00 | 19.50 | 20.00 | 0.5M |
| 2025-05-09 | 19.75 | 21.00 | 19.10 | 20.20 | 1.8M |
| 2025-05-08 | 21.50 | 22.00 | 19.70 | 19.80 | 1.1M |
| 2025-05-07 | 22.00 | 22.50 | 20.40 | 21.50 | 1.3M |
| 2025-05-06 | 22.75 | 23.00 | 21.51 | 22.00 | 1.2M |
| 2025-05-02 | 23.25 | 23.50 | 22.50 | 22.75 | 0.4M |
| 2025-05-01 | 22.75 | 23.44 | 22.50 | 23.25 | 0.4M |
| 2025-04-30 | 23.75 | 24.00 | 22.50 | 23.00 | 0.5M |
| 2025-04-29 | 25.50 | 26.00 | 23.00 | 23.75 | 2.4M |
| 2025-04-28 | 26.50 | 27.00 | 25.00 | 25.50 | 0.7M |
| 2025-04-25 | 25.25 | 27.50 | 25.42 | 26.10 | 1.2M |
| 2025-04-24 | 24.75 | 25.50 | 24.00 | 25.25 | 1.7M |
| 2025-04-23 | 23.75 | 26.00 | 23.50 | 25.00 | 3.9M |
| 2025-04-22 | 21.25 | 23.50 | 21.00 | 23.50 | 1.5M |
| 2025-04-17 | 20.00 | 21.50 | 19.77 | 21.25 | 2.1M |
| 2025-04-16 | 20.00 | 20.85 | 18.66 | 20.00 | 2.3M |
| 2025-04-15 | 20.50 | 21.10 | 19.50 | 20.00 | 0.5M |
| 2025-04-14 | 19.25 | 20.90 | 19.00 | 20.50 | 1.2M |
| 2025-04-11 | 19.38 | 19.25 | 18.52 | 19.25 | 1.2M |
| 2025-04-10 | 19.50 | 21.00 | 18.89 | 19.38 | 3.8M |
| 2025-04-09 | 22.00 | 22.20 | 17.65 | 18.70 | 5.3M |
| 2025-04-08 | 24.85 | 25.50 | 21.20 | 21.60 | 4.1M |
| 2025-04-07 | 23.75 | 25.45 | 23.04 | 25.00 | 4.1M |
| 2025-04-04 | 24.50 | 24.70 | 23.27 | 23.75 | 0.9M |
| 2025-04-03 | 24.75 | 25.50 | 24.20 | 25.00 | 1.3M |
| 2025-04-02 | 24.50 | 25.70 | 24.42 | 25.00 | 1.1M |
| 2025-04-01 | 24.25 | 25.00 | 24.00 | 24.50 | 0.7M |
| 2025-03-31 | 24.00 | 24.60 | 23.98 | 24.25 | 1.6M |
| 2025-03-28 | 24.00 | 24.30 | 23.82 | 24.00 | 0.8M |
| 2025-03-27 | 23.25 | 24.50 | 23.45 | 24.10 | 1.3M |
| 2025-03-26 | 23.50 | 24.00 | 21.00 | 23.25 | 2.2M |
| 2025-03-25 | 23.50 | 24.00 | 23.10 | 23.25 | 0.7M |
| 2025-03-24 | 22.75 | 24.00 | 22.58 | 23.50 | 1.4M |
| 2025-03-21 | 23.75 | 24.00 | 22.67 | 22.75 | 0.9M |
| 2025-03-20 | 23.50 | 25.00 | 23.45 | 23.75 | 1.8M |
| 2025-03-19 | 24.25 | 24.30 | 23.33 | 23.50 | 0.8M |
| 2025-03-18 | 24.50 | 25.00 | 24.00 | 24.25 | 0.1M |
| 2025-03-17 | 25.00 | 25.50 | 24.00 | 24.50 | 0.6M |
| 2025-03-14 | 24.50 | 25.50 | 24.16 | 25.00 | 1.0M |
| 2025-03-13 | 24.50 | 25.50 | 24.00 | 24.50 | 1.4M |
| 2025-03-12 | 22.50 | 26.45 | 22.57 | 25.00 | 4.0M |
| 2025-03-11 | 20.50 | 23.00 | 20.00 | 22.50 | 3.1M |
| 2025-03-10 | 19.50 | 20.99 | 19.38 | 20.50 | 0.6M |
| 2025-03-07 | 19.50 | 20.00 | 19.02 | 19.50 | 0.1M |
| 2025-03-06 | 19.75 | 20.00 | 19.00 | 19.50 | 0.2M |
| 2025-03-05 | 20.10 | 20.00 | 19.50 | 20.00 | 2.0M |
| 2025-03-04 | 20.10 | 20.30 | 19.73 | 20.10 | 0.4M |
| 2025-03-03 | 20.10 | 20.34 | 19.93 | 20.10 | 0.1M |
| 2025-02-28 | 20.10 | 20.36 | 19.70 | 20.10 | 0.8M |
| 2025-02-27 | 20.10 | 20.50 | 19.70 | 20.10 | 0.2M |
| 2025-02-26 | 20.10 | 20.30 | 19.70 | 20.10 | 0.5M |
| 2025-02-25 | 20.10 | 20.50 | 19.75 | 20.10 | 0.4M |
| 2025-02-24 | 20.25 | 20.50 | 19.50 | 20.10 | 1.0M |
| 2025-02-21 | 19.75 | 20.30 | 19.50 | 20.25 | 1.0M |
| 2025-02-20 | 20.75 | 21.50 | 19.50 | 20.00 | 1.7M |
| 2025-02-19 | 20.13 | 20.94 | 19.75 | 20.75 | 1.5M |
| 2025-02-18 | 19.75 | 20.50 | 19.22 | 20.13 | 2.7M |
| 2025-02-17 | 19.00 | 20.00 | 18.50 | 20.00 | 1.0M |
| 2025-02-14 | 18.13 | 19.38 | 17.75 | 19.00 | 1.6M |
| 2025-02-13 | 18.13 | 18.50 | 17.84 | 18.13 | 0.0M |
| 2025-02-12 | 18.25 | 18.50 | 18.00 | 18.13 | 0.1M |
| 2025-02-11 | 18.13 | 18.50 | 17.77 | 18.25 | 0.3M |
| 2025-02-10 | 18.50 | 18.75 | 17.75 | 18.00 | 0.8M |
| 2025-02-07 | 18.75 | 18.75 | 18.00 | 18.50 | 1.5M |
| 2025-02-06 | 18.88 | 19.25 | 18.28 | 18.75 | 0.2M |
| 2025-02-05 | 18.88 | 19.25 | 18.50 | 18.88 | 0.4M |
| 2025-02-04 | 17.75 | 19.00 | 17.50 | 18.75 | 1.4M |
| 2025-02-03 | 17.75 | 18.00 | 17.00 | 17.63 | 0.7M |
| 2025-01-31 | 18.00 | 18.50 | 17.50 | 17.75 | 0.5M |
| 2025-01-30 | 18.00 | 18.50 | 17.75 | 18.00 | 0.4M |
| 2025-01-29 | 17.75 | 18.25 | 17.50 | 18.00 | 0.2M |
| 2025-01-28 | 17.75 | 18.00 | 17.50 | 17.75 | 0.2M |
| 2025-01-27 | 17.75 | 18.00 | 17.50 | 17.75 | 0.4M |
| 2025-01-24 | 18.13 | 18.50 | 17.71 | 17.75 | 0.2M |
| 2025-01-23 | 17.75 | 18.50 | 17.41 | 18.13 | 0.3M |
| 2025-01-22 | 17.50 | 18.00 | 17.00 | 17.75 | 0.3M |
| 2025-01-21 | 17.63 | 18.00 | 17.00 | 17.50 | 0.1M |
| 2025-01-20 | 17.25 | 18.00 | 16.94 | 17.63 | 1.1M |
| 2025-01-17 | 15.25 | 17.00 | 14.60 | 16.88 | 0.9M |
| 2025-01-16 | 15.25 | 15.25 | 15.00 | 15.25 | 0.3M |
| 2025-01-15 | 15.50 | 16.00 | 14.86 | 15.25 | 0.2M |
| 2025-01-14 | 16.00 | 15.77 | 14.55 | 15.50 | 0.8M |
| 2025-01-13 | 16.00 | 16.30 | 15.60 | 16.00 | 0.2M |
| 2025-01-10 | 15.88 | 16.85 | 15.73 | 16.00 | 0.2M |
| 2025-01-09 | 16.13 | 16.08 | 15.25 | 15.75 | 0.8M |
| 2025-01-08 | 17.00 | 17.00 | 16.07 | 16.13 | 0.4M |
| 2025-01-07 | 17.25 | 17.50 | 16.60 | 17.00 | 0.2M |
| 2025-01-06 | 17.25 | 18.00 | 16.50 | 17.20 | 0.8M |
| 2025-01-03 | 17.50 | 17.70 | 17.05 | 17.50 | 0.3M |
| 2025-01-02 | 18.50 | 18.49 | 17.10 | 17.50 | 0.5M |