23.70
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 | 24.50 | 24.50 | 23.70 | 23.70 | 0.3M |
| 2025-09-25 | 23.75 | 24.50 | 23.75 | 24.15 | 0.2M |
| 2025-09-24 | 23.95 | 24.15 | 23.85 | 23.95 | 0.7M |
| 2025-09-23 | 23.85 | 24.00 | 23.70 | 23.70 | 1.2M |
| 2025-09-22 | 23.75 | 23.85 | 23.70 | 23.85 | 0.8M |
| 2025-09-19 | 23.20 | 23.25 | 22.70 | 23.20 | 0.8M |
| 2025-09-18 | 23.00 | 23.00 | 22.65 | 22.70 | 0.8M |
| 2025-09-17 | 22.90 | 22.90 | 22.70 | 22.70 | 0.5M |
| 2025-09-16 | 23.60 | 23.60 | 22.90 | 22.90 | 0.8M |
| 2025-09-15 | 23.55 | 23.65 | 23.50 | 23.65 | 0.2M |
| 2025-09-12 | 23.60 | 23.65 | 23.45 | 23.45 | 0.2M |
| 2025-09-11 | 23.85 | 23.95 | 23.35 | 23.85 | 0.4M |
| 2025-09-10 | 25.65 | 25.65 | 23.90 | 23.90 | 0.4M |
| 2025-09-09 | 23.90 | 24.45 | 23.80 | 23.80 | 0.3M |
| 2025-09-08 | 24.00 | 24.65 | 23.85 | 23.85 | 0.3M |
| 2025-09-05 | 25.00 | 25.00 | 24.40 | 24.40 | 1.0M |
| 2025-09-04 | 24.60 | 25.40 | 24.20 | 24.85 | 2.0M |
| 2025-09-03 | 26.10 | 26.30 | 24.00 | 24.05 | 1.7M |
| 2025-09-02 | 27.45 | 27.45 | 26.10 | 26.10 | 0.3M |
| 2025-09-01 | 26.80 | 27.45 | 26.55 | 27.00 | 0.4M |
| 2025-08-29 | 27.50 | 27.50 | 26.35 | 26.60 | 1.7M |
| 2025-08-28 | 27.00 | 28.45 | 27.00 | 27.65 | 0.6M |
| 2025-08-27 | 29.10 | 29.10 | 27.85 | 27.85 | 0.8M |
| 2025-08-26 | 29.60 | 29.60 | 29.35 | 29.50 | 0.1M |
| 2025-08-22 | 31.00 | 31.00 | 29.05 | 29.05 | 0.4M |
| 2025-08-21 | 29.80 | 30.20 | 29.75 | 30.00 | 2.9M |
| 2025-08-20 | 30.00 | 30.00 | 29.65 | 29.75 | 0.6M |
| 2025-08-19 | 30.10 | 30.50 | 30.00 | 30.25 | 0.2M |
| 2025-08-18 | 30.30 | 30.30 | 29.80 | 30.10 | 0.2M |
| 2025-08-15 | 30.00 | 30.45 | 29.85 | 30.45 | 0.7M |
| 2025-08-14 | 30.00 | 30.00 | 29.10 | 29.10 | 0.7M |
| 2025-08-13 | 30.00 | 30.00 | 29.25 | 29.50 | 0.7M |
| 2025-08-12 | 30.00 | 30.05 | 29.80 | 30.05 | 0.3M |
| 2025-08-11 | 30.55 | 30.55 | 29.45 | 30.00 | 1.8M |
| 2025-08-08 | 30.70 | 30.70 | 29.80 | 30.00 | 1.1M |
| 2025-08-07 | 31.50 | 32.40 | 29.75 | 30.10 | 4.0M |
| 2025-08-06 | 32.80 | 33.05 | 31.70 | 31.70 | 1.7M |
| 2025-08-05 | 31.70 | 32.70 | 31.50 | 32.25 | 4.6M |
| 2025-08-04 | 32.00 | 32.80 | 31.00 | 31.60 | 1.9M |
| 2025-08-01 | 31.75 | 31.75 | 31.05 | 31.30 | 0.3M |
| 2025-07-31 | 31.00 | 32.00 | 31.00 | 31.70 | 1.4M |
| 2025-07-30 | 30.50 | 31.25 | 30.50 | 31.05 | 1.6M |
| 2025-07-29 | 31.05 | 31.05 | 30.50 | 30.70 | 0.6M |
| 2025-07-28 | 30.60 | 31.40 | 30.60 | 30.75 | 2.3M |
| 2025-07-25 | 30.00 | 30.35 | 29.20 | 30.35 | 1.2M |
| 2025-07-24 | 29.30 | 30.25 | 29.30 | 30.15 | 0.5M |
| 2025-07-23 | 29.55 | 29.70 | 29.15 | 29.55 | 1.8M |
| 2025-07-22 | 29.45 | 29.45 | 28.80 | 29.20 | 0.4M |
| 2025-07-21 | 29.45 | 30.30 | 28.45 | 29.55 | 1.0M |
| 2025-07-18 | 28.60 | 29.15 | 28.35 | 28.80 | 0.3M |
| 2025-07-17 | 29.05 | 29.65 | 28.80 | 29.65 | 0.5M |
| 2025-07-16 | 29.00 | 30.30 | 28.60 | 29.30 | 0.6M |
| 2025-07-15 | 29.00 | 30.65 | 28.55 | 29.80 | 1.4M |
| 2025-07-14 | 28.15 | 28.85 | 28.15 | 28.85 | 3.6M |
| 2025-07-11 | 28.80 | 29.00 | 28.50 | 28.60 | 0.5M |
| 2025-07-10 | 30.20 | 30.20 | 28.90 | 28.90 | 0.6M |
| 2025-07-09 | 29.70 | 29.70 | 28.50 | 28.60 | 1.6M |
| 2025-07-08 | 30.90 | 30.95 | 30.10 | 30.10 | 0.3M |
| 2025-07-07 | 31.50 | 31.50 | 30.15 | 30.75 | 0.8M |
| 2025-07-04 | 31.30 | 31.35 | 30.90 | 31.00 | 0.8M |
| 2025-07-03 | 30.60 | 31.30 | 30.60 | 31.15 | 0.7M |
| 2025-07-02 | 30.95 | 30.95 | 29.30 | 29.30 | 1.3M |
| 2025-07-01 | 29.25 | 30.80 | 29.25 | 30.60 | 2.0M |
| 2025-06-30 | 29.00 | 29.85 | 28.60 | 29.15 | 1.1M |
| 2025-06-27 | 28.45 | 28.65 | 28.00 | 28.45 | 0.4M |
| 2025-06-26 | 27.70 | 28.50 | 27.65 | 28.50 | 1.1M |
| 2025-06-25 | 28.20 | 28.50 | 27.95 | 28.10 | 0.3M |
| 2025-06-24 | 28.50 | 28.50 | 27.00 | 28.25 | 1.3M |
| 2025-06-23 | 27.00 | 27.75 | 26.25 | 27.75 | 1.6M |
| 2025-06-20 | 25.15 | 26.50 | 25.15 | 26.50 | 1.6M |
| 2025-06-19 | 25.60 | 25.80 | 24.75 | 25.65 | 2.4M |
| 2025-06-18 | 25.00 | 26.35 | 24.05 | 25.50 | 2.8M |
| 2025-06-17 | 25.20 | 26.10 | 25.20 | 26.10 | 0.8M |
| 2025-06-16 | 25.95 | 25.95 | 24.75 | 24.75 | 0.7M |
| 2025-06-13 | 25.50 | 26.25 | 25.50 | 25.50 | 0.7M |
| 2025-06-12 | 25.50 | 26.05 | 25.35 | 26.05 | 0.3M |
| 2025-06-11 | 26.05 | 26.25 | 25.55 | 26.10 | 0.4M |
| 2025-06-10 | 25.00 | 25.10 | 24.60 | 24.60 | 0.7M |
| 2025-06-09 | 24.15 | 24.95 | 24.10 | 24.70 | 0.7M |
| 2025-06-06 | 26.00 | 26.00 | 24.90 | 25.10 | 0.3M |
| 2025-06-05 | 25.35 | 25.55 | 24.70 | 25.40 | 0.9M |
| 2025-06-04 | 27.00 | 27.00 | 25.65 | 26.05 | 0.5M |
| 2025-06-03 | 27.00 | 27.00 | 25.65 | 26.35 | 0.3M |
| 2025-06-02 | 26.35 | 26.45 | 26.30 | 26.45 | 0.2M |
| 2025-05-30 | 26.00 | 26.50 | 26.00 | 26.50 | 0.5M |
| 2025-05-29 | 26.10 | 26.10 | 25.50 | 26.00 | 0.3M |
| 2025-05-28 | 25.85 | 25.95 | 25.50 | 25.95 | 0.4M |
| 2025-05-27 | 25.85 | 26.00 | 25.85 | 26.00 | 0.6M |
| 2025-05-23 | 25.15 | 26.45 | 25.15 | 25.95 | 1.1M |
| 2025-05-22 | 24.70 | 25.35 | 24.70 | 25.35 | 1.3M |
| 2025-05-21 | 22.50 | 24.85 | 22.50 | 24.85 | 1.2M |
| 2025-05-20 | 23.70 | 24.40 | 23.60 | 24.40 | 0.4M |
| 2025-05-19 | 23.35 | 24.10 | 22.85 | 24.10 | 0.4M |
| 2025-05-16 | 23.95 | 23.95 | 22.55 | 22.60 | 0.6M |
| 2025-05-15 | 24.00 | 24.00 | 23.20 | 23.60 | 0.8M |
| 2025-05-14 | 22.40 | 23.95 | 22.40 | 23.95 | 0.8M |
| 2025-05-13 | 22.60 | 22.70 | 21.50 | 21.50 | 0.9M |
| 2025-05-12 | 23.40 | 23.40 | 21.80 | 23.20 | 0.4M |
| 2025-05-09 | 22.25 | 23.45 | 21.95 | 23.45 | 1.4M |
| 2025-05-08 | 22.25 | 22.25 | 21.90 | 21.90 | 1.2M |
| 2025-05-07 | 20.90 | 21.85 | 20.90 | 21.85 | 1.3M |
| 2025-05-06 | 20.50 | 20.95 | 20.50 | 20.95 | 0.5M |
| 2025-05-02 | 21.50 | 21.50 | 20.40 | 20.40 | 2.0M |
| 2025-05-01 | 19.98 | 21.50 | 19.98 | 21.50 | 1.0M |
| 2025-04-30 | 19.82 | 19.82 | 19.66 | 19.66 | 0.3M |
| 2025-04-29 | 19.50 | 19.98 | 18.94 | 19.98 | 0.6M |
| 2025-04-28 | 19.24 | 19.24 | 18.78 | 19.10 | 0.4M |
| 2025-04-25 | 19.50 | 19.50 | 18.00 | 18.80 | 2.3M |
| 2025-04-24 | 19.62 | 19.62 | 18.34 | 19.04 | 2.1M |
| 2025-04-23 | 19.90 | 20.00 | 19.70 | 19.70 | 0.5M |
| 2025-04-22 | 20.40 | 21.00 | 20.35 | 20.35 | 1.0M |
| 2025-04-17 | 20.50 | 21.05 | 20.20 | 21.05 | 0.7M |
| 2025-04-16 | 19.00 | 20.35 | 18.42 | 20.35 | 1.6M |
| 2025-04-15 | 19.12 | 19.28 | 18.90 | 19.16 | 0.5M |
| 2025-04-14 | 19.90 | 19.90 | 18.82 | 18.82 | 0.4M |
| 2025-04-11 | 18.52 | 18.52 | 18.52 | 18.52 | 0.2M |
| 2025-04-10 | 18.50 | 20.25 | 18.48 | 18.80 | 0.6M |
| 2025-04-09 | 19.28 | 19.28 | 18.54 | 18.82 | 0.4M |
| 2025-04-08 | 19.32 | 19.32 | 18.92 | 18.92 | 0.3M |
| 2025-04-07 | 18.94 | 19.98 | 18.94 | 19.00 | 1.4M |
| 2025-04-04 | 18.54 | 18.54 | 17.68 | 18.12 | 1.3M |
| 2025-04-03 | 19.98 | 19.98 | 18.00 | 18.64 | 1.5M |
| 2025-04-02 | 19.72 | 20.45 | 18.30 | 18.56 | 1.4M |
| 2025-04-01 | 20.00 | 20.25 | 19.28 | 19.28 | 0.3M |
| 2025-03-31 | 19.50 | 19.54 | 19.00 | 19.00 | 1.2M |
| 2025-03-28 | 20.00 | 20.00 | 19.10 | 19.10 | 1.4M |
| 2025-03-27 | 21.85 | 21.85 | 19.40 | 20.00 | 0.3M |
| 2025-03-26 | 20.50 | 20.50 | 19.48 | 19.48 | 0.4M |
| 2025-03-25 | 21.40 | 21.40 | 19.96 | 19.96 | 0.7M |
| 2025-03-24 | 19.40 | 20.15 | 19.40 | 19.70 | 0.3M |
| 2025-03-21 | 20.30 | 20.30 | 19.70 | 19.70 | 1.3M |
| 2025-03-20 | 20.80 | 21.00 | 19.46 | 20.40 | 0.3M |
| 2025-03-19 | 20.05 | 20.65 | 20.00 | 20.50 | 0.6M |
| 2025-03-18 | 19.98 | 21.55 | 19.98 | 20.75 | 2.0M |
| 2025-03-17 | 19.50 | 20.25 | 19.00 | 20.10 | 0.8M |
| 2025-03-14 | 19.30 | 19.50 | 19.30 | 19.50 | 0.2M |
| 2025-03-13 | 19.10 | 19.10 | 19.00 | 19.00 | 0.1M |
| 2025-03-12 | 19.40 | 19.40 | 18.98 | 19.00 | 0.6M |
| 2025-03-11 | 19.00 | 19.42 | 19.00 | 19.42 | 0.4M |
| 2025-03-10 | 19.00 | 19.22 | 18.98 | 19.22 | 0.3M |
| 2025-03-07 | 19.02 | 19.46 | 18.80 | 19.18 | 0.3M |
| 2025-03-06 | 19.10 | 19.34 | 19.10 | 19.34 | 0.8M |
| 2025-03-05 | 19.20 | 19.20 | 18.88 | 19.10 | 3.1M |
| 2025-03-04 | 19.38 | 19.38 | 19.00 | 19.02 | 0.8M |
| 2025-03-03 | 19.50 | 19.94 | 19.24 | 19.94 | 0.5M |
| 2025-02-28 | 19.88 | 19.88 | 19.00 | 19.00 | 2.2M |
| 2025-02-27 | 19.50 | 20.00 | 18.98 | 19.00 | 2.3M |
| 2025-02-26 | 19.32 | 19.44 | 18.80 | 19.44 | 1.0M |
| 2025-02-25 | 20.45 | 20.45 | 19.10 | 19.34 | 0.4M |
| 2025-02-24 | 20.00 | 20.00 | 18.90 | 19.26 | 0.8M |
| 2025-02-21 | 19.30 | 19.50 | 19.20 | 19.34 | 0.1M |
| 2025-02-20 | 19.40 | 20.30 | 19.20 | 19.20 | 0.8M |
| 2025-02-19 | 19.70 | 19.70 | 19.20 | 19.42 | 1.0M |
| 2025-02-18 | 19.40 | 19.98 | 19.40 | 19.72 | 1.1M |
| 2025-02-17 | 19.82 | 20.00 | 19.60 | 20.00 | 1.4M |
| 2025-02-14 | 19.80 | 19.90 | 19.54 | 19.74 | 1.9M |
| 2025-02-13 | 19.50 | 19.80 | 19.50 | 19.50 | 1.4M |
| 2025-02-12 | 19.50 | 19.50 | 19.20 | 19.32 | 2.7M |
| 2025-02-11 | 19.30 | 20.05 | 19.30 | 19.70 | 2.0M |
| 2025-02-10 | 20.50 | 20.50 | 19.50 | 19.72 | 1.6M |
| 2025-02-07 | 19.50 | 20.20 | 19.50 | 19.92 | 1.9M |
| 2025-02-06 | 20.00 | 20.20 | 19.70 | 19.70 | 2.4M |
| 2025-02-05 | 20.05 | 20.20 | 19.60 | 19.60 | 3.2M |
| 2025-02-04 | 20.10 | 20.30 | 19.42 | 20.00 | 7.3M |
| 2025-02-03 | 22.00 | 22.00 | 18.60 | 19.70 | 22.6M |
| 2025-01-31 | 26.50 | 27.50 | 26.40 | 27.50 | 1.1M |
| 2025-01-30 | 26.85 | 27.20 | 26.75 | 26.75 | 0.4M |
| 2025-01-29 | 27.05 | 27.05 | 26.75 | 27.05 | 0.6M |
| 2025-01-28 | 27.35 | 27.40 | 26.50 | 27.15 | 0.5M |
| 2025-01-27 | 27.65 | 27.65 | 26.90 | 27.00 | 0.3M |
| 2025-01-24 | 28.00 | 29.00 | 27.60 | 27.90 | 0.2M |
| 2025-01-23 | 27.65 | 28.45 | 27.65 | 28.00 | 0.7M |
| 2025-01-22 | 28.55 | 29.10 | 28.10 | 29.00 | 0.6M |
| 2025-01-21 | 28.70 | 28.85 | 28.20 | 28.20 | 1.1M |
| 2025-01-20 | 28.60 | 28.75 | 28.20 | 28.20 | 0.3M |
| 2025-01-17 | 27.75 | 29.00 | 27.70 | 28.60 | 0.6M |
| 2025-01-16 | 27.65 | 27.65 | 27.50 | 27.50 | 0.3M |
| 2025-01-15 | 27.05 | 27.60 | 27.00 | 27.40 | 0.5M |
| 2025-01-14 | 27.20 | 28.10 | 27.05 | 27.05 | 0.6M |
| 2025-01-13 | 28.00 | 28.00 | 26.90 | 27.85 | 0.4M |
| 2025-01-10 | 27.85 | 27.95 | 27.00 | 27.35 | 0.2M |
| 2025-01-09 | 27.80 | 27.90 | 27.00 | 27.30 | 0.4M |
| 2025-01-08 | 27.85 | 28.00 | 27.85 | 27.85 | 0.6M |
| 2025-01-07 | 28.00 | 28.85 | 27.90 | 28.00 | 0.1M |
| 2025-01-06 | 28.00 | 28.35 | 27.95 | 28.00 | 0.3M |
| 2025-01-03 | 28.70 | 28.75 | 28.00 | 28.00 | 0.1M |
| 2025-01-02 | 28.75 | 28.75 | 28.45 | 28.45 | 0.1M |