15.62
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 | 30.10 | 30.10 | 25.80 | 27.30 | 0.5M |
| 2024-12-30 | 32.35 | 32.35 | 29.80 | 29.80 | 0.8M |
| 2024-12-27 | 32.40 | 32.40 | 30.00 | 31.00 | 1.0M |
| 2024-12-24 | 35.95 | 35.95 | 29.00 | 30.50 | 0.6M |
| 2024-12-23 | 40.00 | 40.00 | 33.10 | 33.85 | 1.0M |
| 2024-12-20 | 36.75 | 40.00 | 36.60 | 39.10 | 1.2M |
| 2024-12-19 | 35.00 | 38.20 | 34.50 | 36.80 | 0.8M |
| 2024-12-18 | 37.90 | 37.90 | 34.45 | 36.00 | 0.9M |
| 2024-12-17 | 43.00 | 43.00 | 31.80 | 37.90 | 1.5M |
| 2024-12-16 | 48.00 | 49.65 | 41.00 | 41.00 | 1.2M |
| 2024-12-13 | 48.20 | 49.85 | 44.55 | 49.00 | 1.4M |
| 2024-12-12 | 48.00 | 48.00 | 45.05 | 46.65 | 0.9M |
| 2024-12-11 | 42.00 | 47.00 | 41.40 | 46.15 | 1.1M |
| 2024-12-10 | 42.00 | 44.00 | 39.20 | 42.00 | 1.1M |
| 2024-12-09 | 35.90 | 39.95 | 35.00 | 39.95 | 1.2M |
| 2024-12-06 | 37.00 | 37.00 | 33.00 | 35.20 | 1.0M |
| 2024-12-05 | 34.00 | 35.00 | 29.95 | 35.00 | 1.4M |
| 2024-12-04 | 36.05 | 36.05 | 33.45 | 34.00 | 0.9M |
| 2024-12-03 | 38.00 | 38.00 | 32.00 | 35.20 | 1.0M |
| 2024-12-02 | 35.00 | 36.90 | 30.50 | 34.10 | 1.6M |
| 2024-11-29 | 29.40 | 35.00 | 29.20 | 35.00 | 1.9M |
| 2024-11-28 | 24.55 | 29.00 | 24.30 | 27.95 | 1.1M |
| 2024-11-27 | 22.60 | 24.95 | 21.00 | 24.65 | 0.6M |
| 2024-11-26 | 25.00 | 25.00 | 19.78 | 22.60 | 0.7M |
| 2024-11-25 | 17.68 | 25.75 | 17.66 | 25.00 | 1.5M |
| 2024-11-22 | 14.20 | 17.70 | 14.08 | 17.66 | 1.1M |
| 2024-11-21 | 13.70 | 14.20 | 13.58 | 14.20 | 0.5M |
| 2024-11-20 | 12.32 | 14.50 | 11.58 | 14.12 | 2.8M |
| 2024-11-19 | 12.30 | 15.52 | 11.86 | 12.32 | 0.9M |
| 2024-11-18 | 12.10 | 12.64 | 11.80 | 12.30 | 0.3M |
| 2024-11-15 | 12.46 | 12.50 | 11.96 | 12.10 | 0.2M |
| 2024-11-14 | 12.70 | 13.50 | 12.50 | 12.70 | 0.2M |
| 2024-11-13 | 14.60 | 15.00 | 12.48 | 12.50 | 0.3M |
| 2024-11-12 | 16.50 | 16.50 | 15.40 | 15.58 | 0.1M |
| 2024-11-11 | 17.10 | 17.10 | 16.00 | 16.50 | 0.1M |
| 2024-11-08 | 17.80 | 17.80 | 16.60 | 17.00 | 0.2M |
| 2024-11-07 | 18.50 | 18.50 | 17.60 | 17.80 | 0.1M |
| 2024-11-06 | 18.60 | 19.60 | 18.12 | 18.50 | 1.5M |
| 2024-11-05 | 18.90 | 19.20 | 18.62 | 18.66 | 0.3M |
| 2024-11-04 | 20.40 | 20.40 | 18.80 | 19.00 | 0.3M |
| 2024-11-01 | 18.36 | 19.60 | 17.82 | 18.50 | 0.5M |
| 2024-10-31 | 17.06 | 24.60 | 16.50 | 17.82 | 1.6M |
| 2024-10-30 | 20.00 | 50.05 | 17.00 | 17.00 | 0.6M |
| 2024-10-29 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-28 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-25 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-24 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-23 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-22 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-10-21 | 10.02 | 10.02 | 10.02 | 10.02 | 0.1M |
| 2024-10-18 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-10-17 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-10-16 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-10-15 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-10-14 | 9.51 | 9.51 | 9.51 | 9.51 | 0.1M |
| 2024-10-10 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0M |
| 2024-10-09 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0M |
| 2024-10-08 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0M |
| 2024-10-07 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2024-10-04 | 9.05 | 9.05 | 9.05 | 9.05 | 0.1M |
| 2024-10-03 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-10-02 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-30 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-27 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-26 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-25 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-24 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-23 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-20 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-19 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-17 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-16 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-13 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-12 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-11 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-10 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-09 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-05 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-04 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-03 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-02 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-08-30 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-08-29 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-08-28 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-08-27 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0M |
| 2024-08-26 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0M |
| 2024-08-23 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-08-22 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-08-21 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-08-20 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-08-19 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-08-16 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2024-08-15 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0M |
| 2024-08-14 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0M |
| 2024-08-13 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0M |
| 2024-08-12 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2024-08-09 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2024-08-08 | 8.00 | 8.24 | 8.00 | 8.24 | 0.2M |
| 2024-08-07 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-08-06 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-08-05 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-08-02 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-08-01 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-31 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-29 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-26 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-25 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-24 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-23 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-22 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-19 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-18 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-17 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-16 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-15 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-12 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-11 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-10 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-08 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-05 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-04 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-03 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-02 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-28 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-27 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-26 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-25 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-24 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-21 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-20 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-19 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-18 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-17 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-14 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-13 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-12 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-11 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-07 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-06 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-05 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-04 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-03 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-31 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-29 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-28 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-27 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-24 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-23 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-22 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-21 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-20 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-17 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-16 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-14 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-13 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-10 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-08 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-07 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-06 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-03 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-05-02 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-04-30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-04-29 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-04-26 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-04-25 | 7.30 | 7.30 | 7.30 | 7.30 | 0.1M |
| 2024-04-24 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-23 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-22 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-19 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-18 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-17 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-16 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-15 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-12 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-11 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-10 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-09 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-08 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-05 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-03 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-02 | 7.40 | 7.40 | 7.40 | 7.40 | 0.1M |
| 2024-03-28 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-27 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-26 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-25 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-22 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-21 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-20 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-19 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-18 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-15 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-14 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-13 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-12 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-11 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-08 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-07 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-06 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-05 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-04 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-03-01 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-29 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-28 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-27 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-26 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-23 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-22 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-21 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-20 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-19 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-16 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-15 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-14 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-09 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-08 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-07 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-06 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-05 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-02-02 | 7.50 | 7.50 | 7.40 | 7.40 | 0.5M |
| 2024-02-01 | 7.40 | 7.50 | 7.40 | 7.50 | 1.4M |
| 2024-01-31 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-01-30 | 7.40 | 7.40 | 7.40 | 7.40 | 0.1M |
| 2024-01-29 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-01-26 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-01-25 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-01-24 | 7.67 | 7.67 | 7.60 | 7.60 | 0.2M |
| 2024-01-23 | 7.77 | 7.90 | 7.77 | 7.90 | 0.2M |
| 2024-01-22 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-01-19 | 9.35 | 9.35 | 9.35 | 9.35 | 0.1M |
| 2024-01-18 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0M |
| 2024-01-17 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0M |