59.18
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 |
---|---|---|---|---|---|
2023-12-29 | 27.14 | 27.14 | 27.14 | 27.14 | 0.0M |
2023-12-28 | 26.94 | 26.94 | 26.94 | 26.94 | 0.0M |
2023-12-27 | 26.68 | 26.68 | 26.68 | 26.68 | 0.0M |
2023-12-22 | 27.43 | 28.25 | 27.43 | 28.25 | 0.0M |
2023-12-21 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
2023-12-20 | 27.43 | 27.43 | 27.43 | 27.43 | 0.0M |
2023-12-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
2023-12-18 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0M |
2023-12-15 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0M |
2023-12-14 | 27.16 | 27.16 | 27.16 | 27.16 | 0.0M |
2023-12-13 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
2023-12-12 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0M |
2023-12-11 | 25.97 | 25.97 | 25.97 | 25.97 | 0.0M |
2023-12-08 | 26.04 | 26.04 | 26.04 | 26.04 | 0.0M |
2023-12-07 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
2023-12-06 | 25.08 | 25.08 | 25.08 | 25.08 | 0.0M |
2023-12-05 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0M |
2023-12-04 | 25.03 | 25.03 | 25.03 | 25.03 | 0.0M |
2023-12-01 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0M |
2023-11-30 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0M |
2023-11-29 | 24.56 | 25.70 | 24.56 | 25.70 | 0.0M |
2023-11-28 | 24.48 | 24.48 | 24.48 | 24.48 | 0.0M |
2023-11-27 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0M |
2023-11-24 | 25.29 | 26.06 | 25.29 | 26.06 | 0.0M |
2023-11-23 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
2023-11-22 | 24.90 | 25.45 | 24.90 | 25.45 | 0.0M |
2023-11-21 | 25.01 | 25.01 | 24.87 | 24.87 | 0.0M |
2023-11-20 | 24.56 | 25.18 | 24.56 | 25.18 | 0.0M |
2023-11-17 | 24.58 | 24.64 | 24.58 | 24.64 | 0.0M |
2023-11-16 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0M |
2023-11-15 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0M |
2023-11-14 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0M |
2023-11-13 | 22.56 | 22.56 | 21.18 | 21.18 | 0.0M |
2023-11-10 | 22.36 | 22.36 | 22.36 | 22.36 | 0.0M |
2023-11-09 | 22.59 | 22.59 | 22.59 | 22.59 | 0.0M |
2023-11-08 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0M |
2023-11-07 | 22.10 | 22.23 | 22.10 | 22.23 | 0.0M |
2023-11-06 | 22.05 | 22.32 | 22.05 | 22.32 | 0.0M |
2023-11-03 | 21.70 | 21.70 | 21.70 | 21.70 | 0.0M |
2023-11-02 | 21.39 | 21.39 | 21.39 | 21.39 | 0.0M |
2023-11-01 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
2023-10-31 | 21.33 | 21.33 | 21.33 | 21.33 | 0.0M |
2023-10-30 | 21.70 | 21.70 | 21.70 | 21.70 | 0.0M |
2023-10-27 | 21.72 | 21.72 | 21.72 | 21.72 | 0.0M |
2023-10-26 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0M |
2023-10-25 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0M |
2023-10-24 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0M |
2023-10-23 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0M |
2023-10-20 | 20.63 | 20.63 | 20.63 | 20.63 | 0.0M |
2023-10-19 | 20.87 | 20.87 | 20.87 | 20.87 | 0.0M |
2023-10-18 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0M |
2023-10-17 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0M |
2023-10-16 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0M |
2023-10-13 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
2023-10-12 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0M |
2023-10-11 | 21.60 | 21.60 | 21.60 | 21.60 | 0.0M |
2023-10-10 | 21.36 | 22.28 | 21.36 | 22.28 | 0.0M |
2023-10-09 | 22.80 | 22.81 | 22.80 | 22.81 | 0.0M |
2023-10-06 | 22.50 | 22.50 | 22.50 | 22.50 | 0.0M |
2023-10-05 | 22.40 | 22.40 | 22.40 | 22.40 | 0.0M |
2023-10-04 | 22.30 | 22.30 | 22.30 | 22.30 | 0.0M |
2023-10-03 | 22.97 | 22.97 | 22.97 | 22.97 | 0.0M |
2023-10-02 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0M |
2023-09-29 | 23.02 | 23.02 | 23.02 | 23.02 | 0.0M |
2023-09-28 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0M |
2023-09-27 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0M |
2023-09-26 | 23.41 | 23.41 | 23.41 | 23.41 | 0.0M |
2023-09-25 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0M |
2023-09-22 | 23.34 | 23.34 | 23.34 | 23.34 | 0.0M |
2023-09-21 | 23.92 | 23.92 | 23.92 | 23.92 | 0.0M |
2023-09-20 | 24.42 | 24.42 | 24.42 | 24.42 | 0.0M |
2023-09-19 | 24.54 | 24.54 | 24.54 | 24.54 | 0.0M |
2023-09-18 | 24.72 | 24.72 | 24.72 | 24.72 | 0.0M |
2023-09-15 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0M |
2023-09-14 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0M |
2023-09-13 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0M |
2023-09-12 | 25.86 | 25.86 | 25.86 | 25.86 | 0.0M |
2023-09-11 | 25.93 | 25.93 | 25.93 | 25.93 | 0.0M |
2023-09-08 | 26.31 | 26.31 | 26.31 | 26.31 | 0.0M |
2023-09-07 | 26.46 | 26.46 | 26.46 | 26.46 | 0.0M |
2023-09-06 | 26.99 | 26.99 | 26.99 | 26.99 | 0.0M |
2023-09-05 | 27.33 | 27.33 | 27.33 | 27.33 | 0.0M |
2023-09-04 | 27.37 | 27.37 | 27.37 | 27.37 | 0.0M |
2023-09-01 | 26.99 | 27.18 | 26.99 | 27.18 | 0.0M |
2023-08-31 | 26.20 | 26.83 | 26.20 | 26.83 | 0.0M |
2023-08-30 | 25.87 | 25.87 | 25.68 | 25.68 | 0.0M |
2023-08-29 | 25.61 | 25.61 | 25.61 | 25.61 | 0.0M |
2023-08-28 | 26.14 | 26.14 | 25.88 | 25.88 | 0.0M |
2023-08-25 | 25.88 | 26.01 | 25.88 | 26.01 | 0.0M |
2023-08-24 | 27.18 | 27.18 | 26.71 | 26.71 | 0.0M |
2023-08-16 | 28.21 | 28.21 | 28.21 | 28.21 | 0.0M |
2023-08-15 | 30.66 | 30.66 | 30.66 | 30.66 | 0.0M |
2023-08-14 | 30.91 | 30.91 | 30.91 | 30.91 | 0.0M |
2023-08-11 | 31.16 | 31.16 | 31.16 | 31.16 | 0.0M |
2023-08-10 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0M |
2023-08-09 | 32.43 | 32.43 | 32.43 | 32.43 | 0.0M |
2023-08-08 | 32.94 | 32.94 | 32.94 | 32.94 | 0.0M |
2023-08-07 | 32.99 | 32.99 | 32.99 | 32.99 | 0.0M |
2023-08-04 | 33.70 | 33.70 | 33.70 | 33.70 | 0.0M |
2023-08-03 | 33.55 | 33.55 | 33.55 | 33.55 | 0.0M |
2023-08-02 | 33.91 | 33.91 | 33.91 | 33.91 | 0.0M |
2023-08-01 | 33.82 | 33.82 | 33.82 | 33.82 | 0.0M |
2023-07-31 | 33.26 | 33.26 | 33.26 | 33.26 | 0.0M |
2023-07-28 | 32.43 | 32.43 | 32.43 | 32.43 | 0.0M |
2023-07-27 | 32.68 | 32.68 | 32.68 | 32.68 | 0.0M |
2023-07-26 | 30.97 | 30.97 | 30.97 | 30.97 | 0.0M |
2023-07-25 | 31.13 | 31.13 | 31.13 | 31.13 | 0.0M |
2023-07-24 | 32.16 | 32.16 | 32.16 | 32.16 | 0.0M |
2023-07-21 | 32.56 | 32.59 | 32.56 | 32.59 | 0.0M |
2023-07-20 | 33.04 | 33.69 | 33.04 | 33.69 | 0.0M |
2023-07-19 | 33.31 | 33.31 | 33.16 | 33.16 | 0.0M |
2023-07-18 | 33.59 | 33.59 | 33.54 | 33.54 | 0.0M |
2023-07-17 | 32.88 | 33.78 | 32.88 | 33.78 | 0.0M |
2023-07-14 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0M |
2023-07-13 | 33.15 | 33.15 | 33.15 | 33.15 | 0.0M |
2023-07-12 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0M |
2023-07-11 | 31.69 | 32.58 | 31.69 | 32.58 | 0.0M |
2023-07-10 | 31.93 | 31.93 | 31.93 | 31.93 | 0.0M |
2023-07-07 | 32.48 | 32.48 | 32.48 | 32.48 | 0.0M |
2023-07-06 | 33.01 | 33.01 | 33.01 | 33.01 | 0.0M |
2023-07-05 | 33.70 | 34.65 | 33.70 | 34.65 | 0.0M |
2023-07-04 | 33.66 | 33.66 | 33.66 | 33.66 | 0.0M |
2023-07-03 | 33.90 | 33.90 | 33.90 | 33.90 | 0.0M |
2023-06-30 | 33.60 | 34.01 | 33.60 | 34.01 | 0.0M |
2023-06-29 | 33.73 | 33.73 | 33.64 | 33.64 | 0.0M |
2023-06-28 | 33.92 | 33.92 | 33.83 | 33.83 | 0.0M |
2023-06-27 | 34.78 | 34.78 | 34.16 | 34.16 | 0.0M |
2023-06-26 | 34.84 | 34.89 | 34.84 | 34.89 | 0.0M |
2023-06-23 | 35.07 | 35.07 | 35.07 | 35.07 | 0.0M |
2023-06-22 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
2023-06-21 | 36.86 | 36.86 | 36.86 | 36.86 | 0.0M |
2023-06-20 | 37.07 | 38.17 | 37.07 | 38.17 | 0.0M |
2023-06-19 | 37.07 | 37.07 | 37.07 | 37.07 | 0.0M |
2023-06-16 | 37.05 | 37.05 | 37.05 | 37.05 | 0.0M |
2023-06-15 | 37.43 | 37.43 | 37.43 | 37.43 | 0.0M |
2023-06-14 | 36.79 | 36.79 | 36.79 | 36.79 | 0.0M |
2023-06-13 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
2023-06-12 | 35.85 | 35.85 | 35.85 | 35.85 | 0.0M |
2023-06-09 | 35.18 | 35.47 | 35.18 | 35.47 | 0.0M |
2023-06-08 | 35.37 | 35.37 | 35.37 | 35.37 | 0.0M |
2023-06-07 | 35.13 | 35.13 | 35.13 | 35.13 | 0.0M |
2023-06-06 | 35.54 | 35.54 | 35.54 | 35.54 | 0.0M |
2023-06-05 | 35.30 | 35.30 | 35.30 | 35.30 | 0.0M |
2023-06-02 | 35.60 | 35.60 | 35.38 | 35.48 | 0.0M |
2023-06-01 | 36.12 | 36.12 | 36.12 | 36.12 | 0.0M |
2023-05-31 | 37.17 | 37.17 | 37.17 | 37.17 | 0.0M |
2023-05-30 | 35.93 | 35.93 | 35.93 | 35.93 | 0.0M |
2023-05-29 | 35.77 | 35.77 | 35.77 | 35.77 | 0.0M |
2023-05-26 | 34.83 | 35.04 | 34.83 | 35.04 | 0.0M |
2023-05-25 | 34.76 | 34.90 | 34.76 | 34.90 | 0.0M |
2023-05-24 | 36.58 | 36.58 | 36.58 | 36.58 | 0.0M |
2023-05-23 | 37.09 | 37.09 | 37.09 | 37.09 | 0.0M |
2023-05-22 | 37.79 | 37.79 | 37.79 | 37.79 | 0.0M |
2023-05-19 | 38.25 | 38.25 | 38.25 | 38.25 | 0.0M |
2023-05-18 | 36.83 | 36.83 | 36.83 | 36.83 | 0.0M |
2023-05-17 | 36.64 | 36.64 | 36.64 | 36.64 | 0.0M |
2023-05-16 | 37.13 | 37.23 | 37.13 | 37.23 | 0.0M |
2023-05-15 | 36.66 | 36.66 | 36.66 | 36.66 | 0.0M |
2023-05-12 | 37.09 | 37.22 | 37.09 | 37.22 | 0.0M |
2023-05-11 | 37.33 | 37.85 | 37.33 | 37.85 | 0.0M |
2023-05-10 | 37.63 | 37.63 | 37.28 | 37.28 | 0.0M |
2023-05-09 | 38.33 | 38.33 | 38.07 | 38.07 | 0.0M |
2023-05-08 | 38.65 | 38.84 | 38.65 | 38.84 | 0.0M |
2023-05-05 | 39.01 | 39.01 | 39.01 | 39.01 | 0.0M |
2023-05-04 | 39.51 | 39.51 | 39.51 | 39.51 | 0.0M |
2023-05-03 | 39.82 | 39.82 | 39.82 | 39.82 | 0.0M |
2023-05-02 | 40.18 | 40.18 | 40.18 | 40.18 | 0.0M |
2023-04-28 | 40.64 | 40.64 | 40.64 | 40.64 | 0.0M |
2023-04-27 | 39.30 | 39.30 | 39.30 | 39.30 | 0.0M |
2023-04-26 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
2023-04-25 | 39.88 | 39.88 | 39.88 | 39.88 | 0.0M |
2023-04-24 | 40.11 | 40.11 | 40.11 | 40.11 | 0.0M |
2023-04-21 | 40.33 | 40.33 | 40.33 | 40.33 | 0.0M |
2023-04-20 | 40.07 | 40.07 | 40.07 | 40.07 | 0.0M |
2023-04-19 | 39.97 | 39.97 | 39.97 | 39.97 | 0.0M |
2023-04-18 | 40.33 | 40.33 | 40.33 | 40.33 | 0.0M |
2023-04-17 | 40.64 | 40.64 | 40.64 | 40.64 | 0.0M |
2023-04-14 | 39.87 | 39.87 | 39.87 | 39.87 | 0.0M |
2023-04-13 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0M |
2023-04-12 | 39.17 | 39.17 | 39.17 | 39.17 | 0.0M |
2023-04-11 | 37.93 | 37.93 | 37.93 | 37.93 | 0.0M |
2023-04-06 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0M |
2023-04-05 | 38.47 | 38.47 | 38.47 | 38.47 | 0.0M |
2023-04-04 | 38.66 | 38.66 | 38.66 | 38.66 | 0.0M |
2023-04-03 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0M |
2023-03-31 | 38.33 | 38.33 | 38.33 | 38.33 | 0.0M |
2023-03-30 | 38.55 | 38.55 | 38.55 | 38.55 | 0.0M |
2023-03-29 | 37.67 | 37.67 | 37.67 | 37.67 | 0.0M |
2023-03-28 | 37.48 | 37.48 | 37.48 | 37.48 | 0.0M |
2023-03-27 | 37.83 | 37.83 | 37.83 | 37.83 | 0.0M |
2023-03-24 | 37.73 | 37.99 | 37.73 | 37.99 | 0.0M |
2023-03-23 | 37.17 | 37.17 | 37.17 | 37.17 | 0.0M |
2023-03-22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.0M |
2023-03-21 | 37.10 | 37.10 | 37.10 | 37.10 | 0.0M |
2023-03-20 | 36.79 | 36.79 | 36.79 | 36.79 | 0.0M |
2023-03-17 | 37.61 | 37.61 | 37.61 | 37.61 | 0.0M |
2023-03-16 | 37.86 | 37.86 | 37.86 | 37.86 | 0.0M |
2023-03-15 | 37.66 | 37.66 | 37.66 | 37.66 | 0.0M |
2023-03-14 | 37.68 | 37.68 | 37.68 | 37.68 | 0.0M |
2023-03-13 | 38.05 | 38.05 | 38.05 | 38.05 | 0.0M |
2023-03-10 | 38.24 | 38.24 | 38.24 | 38.24 | 0.0M |
2023-03-09 | 38.23 | 38.23 | 38.23 | 38.23 | 0.0M |
2023-03-08 | 37.27 | 37.27 | 37.27 | 37.27 | 0.0M |
2023-03-07 | 36.87 | 36.87 | 36.87 | 36.87 | 0.0M |
2023-03-06 | 37.22 | 37.22 | 37.22 | 37.22 | 0.0M |
2023-03-03 | 37.39 | 37.39 | 37.39 | 37.39 | 0.0M |
2023-03-02 | 37.39 | 37.39 | 37.39 | 37.39 | 0.0M |
2023-03-01 | 37.69 | 37.69 | 37.69 | 37.69 | 0.0M |
2023-02-28 | 37.60 | 37.60 | 37.60 | 37.60 | 0.0M |
2023-02-27 | 38.22 | 38.22 | 38.22 | 38.22 | 0.0M |
2023-02-24 | 38.33 | 38.33 | 38.33 | 38.33 | 0.0M |
2023-02-23 | 38.33 | 38.33 | 38.33 | 38.33 | 0.0M |
2023-02-22 | 37.72 | 37.72 | 37.72 | 37.72 | 0.0M |
2023-02-21 | 37.63 | 37.63 | 37.63 | 37.63 | 0.0M |
2023-02-20 | 37.64 | 37.64 | 37.64 | 37.64 | 0.0M |
2023-02-17 | 37.86 | 37.86 | 37.86 | 37.86 | 0.0M |
2023-02-16 | 37.39 | 37.39 | 37.39 | 37.39 | 0.0M |
2023-02-15 | 37.29 | 37.29 | 37.29 | 37.29 | 0.0M |
2023-02-14 | 37.43 | 37.43 | 37.43 | 37.43 | 0.0M |
2023-02-13 | 38.32 | 38.32 | 38.32 | 38.32 | 0.0M |
2023-02-10 | 38.17 | 38.17 | 38.17 | 38.17 | 0.0M |
2023-02-09 | 38.23 | 39.41 | 38.23 | 39.41 | 0.0M |
2023-02-08 | 38.28 | 38.28 | 38.28 | 38.28 | 0.0M |
2023-02-07 | 37.92 | 37.92 | 37.92 | 37.92 | 0.0M |
2023-02-06 | 37.80 | 37.80 | 37.80 | 37.80 | 0.0M |
2023-02-03 | 37.74 | 37.74 | 37.74 | 37.74 | 0.0M |
2023-02-02 | 37.19 | 37.19 | 37.19 | 37.19 | 0.0M |
2023-02-01 | 37.82 | 37.82 | 37.82 | 37.82 | 0.0M |
2023-01-31 | 38.09 | 38.09 | 38.09 | 38.09 | 0.0M |
2023-01-30 | 38.73 | 38.73 | 38.73 | 38.73 | 0.0M |
2023-01-27 | 38.88 | 38.88 | 38.88 | 38.88 | 0.0M |
2023-01-26 | 39.18 | 39.18 | 39.18 | 39.18 | 0.0M |
2023-01-25 | 38.68 | 38.68 | 38.68 | 38.68 | 0.0M |
2023-01-24 | 39.19 | 39.19 | 39.19 | 39.19 | 0.0M |
2023-01-23 | 38.84 | 40.17 | 38.84 | 40.17 | 0.0M |
2023-01-20 | 39.65 | 40.17 | 39.65 | 40.17 | 0.0M |
2023-01-19 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
2023-01-18 | 40.16 | 40.16 | 40.16 | 40.16 | 0.0M |
2023-01-17 | 39.68 | 40.57 | 39.68 | 40.57 | 0.0M |
2023-01-16 | 39.66 | 39.66 | 39.66 | 39.66 | 0.0M |
2023-01-13 | 39.41 | 39.41 | 39.41 | 39.41 | 0.0M |
2023-01-12 | 40.34 | 40.34 | 40.34 | 40.34 | 0.0M |
2023-01-11 | 40.47 | 40.73 | 40.47 | 40.73 | 0.0M |
2023-01-10 | 40.39 | 40.39 | 40.39 | 40.39 | 0.0M |
2023-01-09 | 40.82 | 40.82 | 40.82 | 40.82 | 0.0M |
2023-01-06 | 40.87 | 40.87 | 40.87 | 40.87 | 0.0M |
2023-01-05 | 40.17 | 40.62 | 40.17 | 40.62 | 0.0M |
2023-01-04 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0M |
2023-01-03 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
2023-01-02 | 39.77 | 39.77 | 39.77 | 39.77 | 0.0M |