20.54
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 | 36.71 | 38.01 | 36.71 | 37.78 | 0.1M |
| 2024-12-30 | 36.25 | 36.97 | 35.71 | 36.81 | 0.0M |
| 2024-12-27 | 36.06 | 37.00 | 36.06 | 36.48 | 0.0M |
| 2024-12-26 | 35.13 | 36.45 | 35.02 | 36.34 | 0.1M |
| 2024-12-24 | 35.10 | 35.75 | 35.04 | 35.20 | 0.1M |
| 2024-12-23 | 35.00 | 35.21 | 34.50 | 35.00 | 0.1M |
| 2024-12-20 | 34.49 | 35.33 | 34.49 | 34.94 | 0.1M |
| 2024-12-19 | 34.98 | 35.17 | 34.23 | 34.54 | 0.1M |
| 2024-12-18 | 35.16 | 35.64 | 34.60 | 34.81 | 0.1M |
| 2024-12-17 | 34.86 | 35.50 | 34.30 | 35.50 | 0.1M |
| 2024-12-16 | 35.60 | 35.60 | 34.82 | 35.30 | 0.1M |
| 2024-12-13 | 36.37 | 36.51 | 35.43 | 35.91 | 0.1M |
| 2024-12-12 | 36.60 | 36.67 | 35.88 | 36.29 | 0.2M |
| 2024-12-11 | 37.78 | 38.01 | 36.56 | 36.58 | 0.1M |
| 2024-12-10 | 36.99 | 38.09 | 36.50 | 37.47 | 0.1M |
| 2024-12-09 | 38.00 | 38.09 | 36.43 | 37.39 | 0.1M |
| 2024-12-06 | 38.14 | 38.14 | 37.09 | 37.81 | 0.1M |
| 2024-12-05 | 37.62 | 38.11 | 36.90 | 37.95 | 0.2M |
| 2024-12-04 | 38.40 | 38.40 | 37.01 | 37.30 | 0.0M |
| 2024-12-03 | 37.98 | 38.10 | 37.43 | 38.01 | 0.1M |
| 2024-12-02 | 38.01 | 38.27 | 37.54 | 37.88 | 0.1M |
| 2024-11-29 | 37.20 | 38.16 | 37.20 | 37.79 | 0.0M |
| 2024-11-27 | 36.85 | 37.59 | 36.85 | 37.46 | 0.0M |
| 2024-11-26 | 37.07 | 38.12 | 36.88 | 37.13 | 0.0M |
| 2024-11-25 | 37.16 | 38.11 | 36.86 | 37.36 | 0.0M |
| 2024-11-22 | 35.74 | 38.74 | 35.74 | 37.35 | 0.1M |
| 2024-11-21 | 35.75 | 36.53 | 35.75 | 36.00 | 0.1M |
| 2024-11-20 | 35.82 | 36.14 | 35.69 | 36.00 | 0.0M |
| 2024-11-19 | 35.91 | 36.11 | 35.40 | 36.00 | 0.1M |
| 2024-11-18 | 35.54 | 36.14 | 35.34 | 36.14 | 0.0M |
| 2024-11-15 | 35.61 | 35.73 | 35.16 | 35.54 | 0.0M |
| 2024-11-14 | 35.18 | 35.96 | 35.18 | 35.34 | 0.0M |
| 2024-11-13 | 35.71 | 35.80 | 34.70 | 35.02 | 0.0M |
| 2024-11-12 | 36.75 | 38.01 | 35.35 | 35.73 | 0.1M |
| 2024-11-11 | 36.15 | 36.30 | 35.60 | 36.00 | 0.1M |
| 2024-11-08 | 35.59 | 36.14 | 35.46 | 35.86 | 0.1M |
| 2024-11-07 | 35.33 | 36.51 | 35.33 | 35.80 | 0.1M |
| 2024-11-06 | 35.11 | 35.98 | 35.01 | 35.64 | 0.1M |
| 2024-11-05 | 33.26 | 34.94 | 33.08 | 34.67 | 0.1M |
| 2024-11-04 | 33.00 | 33.62 | 31.81 | 32.88 | 0.1M |
| 2024-11-01 | 35.00 | 35.00 | 33.29 | 33.48 | 0.1M |
| 2024-10-31 | 35.48 | 35.78 | 34.63 | 34.92 | 0.0M |
| 2024-10-30 | 34.00 | 35.41 | 34.00 | 35.21 | 0.1M |
| 2024-10-29 | 34.44 | 35.99 | 34.25 | 34.41 | 0.0M |
| 2024-10-28 | 35.07 | 35.23 | 34.00 | 35.00 | 0.1M |
| 2024-10-25 | 35.10 | 35.88 | 34.76 | 34.92 | 0.0M |
| 2024-10-24 | 35.46 | 35.47 | 34.51 | 34.76 | 0.0M |
| 2024-10-23 | 35.46 | 35.78 | 34.50 | 35.16 | 0.1M |
| 2024-10-22 | 35.95 | 36.34 | 35.19 | 35.47 | 0.0M |
| 2024-10-21 | 35.61 | 36.29 | 35.51 | 35.97 | 0.1M |
| 2024-10-18 | 35.89 | 36.01 | 35.27 | 35.74 | 0.1M |
| 2024-10-17 | 35.77 | 36.27 | 34.70 | 35.73 | 0.1M |
| 2024-10-16 | 35.27 | 36.14 | 35.16 | 35.48 | 0.1M |
| 2024-10-15 | 36.24 | 36.37 | 35.00 | 35.09 | 0.1M |
| 2024-10-14 | 36.17 | 36.45 | 35.78 | 35.85 | 0.0M |
| 2024-10-11 | 36.25 | 36.87 | 35.70 | 36.15 | 0.1M |
| 2024-10-10 | 35.74 | 37.02 | 35.56 | 35.91 | 0.1M |
| 2024-10-09 | 35.16 | 36.23 | 35.14 | 35.88 | 0.1M |
| 2024-10-08 | 34.67 | 35.42 | 34.14 | 35.16 | 0.1M |
| 2024-10-07 | 36.65 | 36.99 | 34.93 | 35.03 | 0.1M |
| 2024-10-04 | 38.49 | 38.60 | 37.00 | 37.12 | 0.1M |
| 2024-10-03 | 37.10 | 38.80 | 37.10 | 37.99 | 0.1M |
| 2024-10-02 | 35.84 | 38.05 | 35.49 | 37.75 | 0.1M |
| 2024-10-01 | 34.50 | 35.20 | 34.26 | 34.45 | 0.0M |
| 2024-09-30 | 34.55 | 35.85 | 34.00 | 35.03 | 0.1M |
| 2024-09-27 | 34.04 | 35.33 | 33.69 | 34.59 | 0.0M |
| 2024-09-26 | 34.61 | 35.04 | 33.13 | 33.61 | 0.1M |
| 2024-09-25 | 35.45 | 36.56 | 34.10 | 34.38 | 0.1M |
| 2024-09-24 | 36.00 | 36.40 | 35.71 | 35.82 | 0.1M |
| 2024-09-23 | 36.46 | 36.95 | 34.94 | 35.78 | 0.1M |
| 2024-09-20 | 35.88 | 37.27 | 35.60 | 35.91 | 0.8M |
| 2024-09-19 | 37.43 | 37.93 | 35.80 | 36.39 | 0.1M |
| 2024-09-18 | 36.31 | 37.51 | 36.24 | 37.00 | 0.2M |
| 2024-09-17 | 36.39 | 37.79 | 35.62 | 36.78 | 0.1M |
| 2024-09-16 | 34.60 | 36.21 | 34.60 | 35.97 | 0.0M |
| 2024-09-13 | 36.83 | 37.10 | 33.77 | 34.59 | 0.1M |
| 2024-09-12 | 37.40 | 37.52 | 36.64 | 36.98 | 0.1M |
| 2024-09-11 | 37.75 | 38.04 | 36.38 | 37.22 | 0.1M |
| 2024-09-10 | 37.78 | 38.21 | 37.09 | 37.56 | 0.1M |
| 2024-09-09 | 37.05 | 39.18 | 36.99 | 38.08 | 0.1M |
| 2024-09-06 | 36.68 | 37.17 | 36.18 | 36.66 | 0.0M |
| 2024-09-05 | 36.87 | 37.36 | 36.30 | 36.98 | 0.1M |
| 2024-09-04 | 37.20 | 37.67 | 36.75 | 37.02 | 0.1M |
| 2024-09-03 | 36.30 | 37.71 | 36.30 | 36.93 | 0.0M |
| 2024-08-30 | 36.78 | 36.90 | 36.18 | 36.90 | 0.0M |
| 2024-08-29 | 36.20 | 36.91 | 36.01 | 36.67 | 0.0M |
| 2024-08-28 | 36.36 | 36.44 | 36.14 | 36.44 | 0.0M |
| 2024-08-27 | 36.95 | 36.99 | 35.61 | 36.54 | 0.0M |
| 2024-08-26 | 37.00 | 37.05 | 36.75 | 36.89 | 0.0M |
| 2024-08-23 | 36.66 | 37.62 | 36.04 | 36.93 | 0.0M |
| 2024-08-22 | 35.28 | 36.74 | 35.28 | 36.37 | 0.0M |
| 2024-08-21 | 36.50 | 36.50 | 35.56 | 35.73 | 0.0M |
| 2024-08-20 | 35.99 | 36.49 | 35.56 | 36.15 | 0.0M |
| 2024-08-19 | 34.71 | 35.93 | 34.71 | 35.69 | 0.0M |
| 2024-08-16 | 34.92 | 34.99 | 34.54 | 34.81 | 0.0M |
| 2024-08-15 | 34.70 | 35.46 | 34.36 | 34.78 | 0.0M |
| 2024-08-14 | 33.82 | 35.46 | 33.45 | 34.76 | 0.0M |
| 2024-08-13 | 34.80 | 35.60 | 33.48 | 34.40 | 0.0M |
| 2024-08-12 | 36.38 | 36.38 | 34.84 | 34.84 | 0.1M |
| 2024-08-09 | 36.90 | 37.00 | 35.37 | 36.42 | 0.0M |
| 2024-08-08 | 35.79 | 37.02 | 35.79 | 37.00 | 0.0M |
| 2024-08-07 | 36.19 | 37.35 | 35.67 | 36.07 | 0.1M |
| 2024-08-06 | 36.11 | 37.00 | 35.00 | 36.01 | 0.0M |
| 2024-08-05 | 34.98 | 36.66 | 34.00 | 36.09 | 0.0M |
| 2024-08-02 | 38.00 | 39.00 | 34.89 | 37.82 | 0.1M |
| 2024-08-01 | 39.00 | 40.75 | 38.61 | 39.00 | 0.0M |