65.13
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 | 40.14 | 40.14 | 37.50 | 37.80 | 4.3M |
| 2024-12-30 | 40.29 | 41.17 | 39.47 | 40.15 | 4.1M |
| 2024-12-27 | 41.27 | 42.99 | 40.40 | 40.40 | 5.4M |
| 2024-12-26 | 39.00 | 42.90 | 39.00 | 41.76 | 6.8M |
| 2024-12-25 | 40.91 | 41.48 | 39.20 | 39.46 | 5.2M |
| 2024-12-24 | 39.02 | 42.20 | 39.00 | 41.98 | 7.5M |
| 2024-12-23 | 39.78 | 39.98 | 38.10 | 39.02 | 5.2M |
| 2024-12-20 | 38.00 | 41.60 | 37.70 | 40.11 | 8.9M |
| 2024-12-19 | 36.27 | 38.27 | 36.16 | 37.82 | 5.8M |
| 2024-12-18 | 35.06 | 37.23 | 34.56 | 36.70 | 3.9M |
| 2024-12-17 | 35.50 | 36.35 | 35.00 | 35.11 | 2.3M |
| 2024-12-16 | 36.32 | 36.60 | 35.62 | 35.89 | 2.5M |
| 2024-12-13 | 36.22 | 37.54 | 36.01 | 36.68 | 4.2M |
| 2024-12-12 | 36.75 | 36.82 | 35.86 | 36.56 | 2.9M |
| 2024-12-11 | 35.75 | 37.21 | 35.72 | 36.85 | 3.5M |
| 2024-12-10 | 37.55 | 37.75 | 35.99 | 36.17 | 4.0M |
| 2024-12-09 | 35.40 | 36.28 | 34.90 | 36.10 | 3.5M |
| 2024-12-06 | 35.22 | 35.91 | 34.90 | 35.35 | 2.6M |
| 2024-12-05 | 34.60 | 35.96 | 34.52 | 35.44 | 2.3M |
| 2024-12-04 | 35.51 | 35.73 | 34.70 | 34.84 | 2.1M |
| 2024-12-03 | 35.85 | 36.11 | 35.28 | 35.51 | 2.3M |
| 2024-12-02 | 35.40 | 36.28 | 35.21 | 35.98 | 3.2M |
| 2024-11-29 | 34.65 | 35.79 | 34.52 | 35.34 | 3.2M |
| 2024-11-28 | 34.77 | 35.85 | 34.33 | 34.95 | 3.0M |
| 2024-11-27 | 33.80 | 34.81 | 32.86 | 34.80 | 2.7M |
| 2024-11-26 | 34.30 | 34.85 | 33.75 | 33.75 | 2.4M |
| 2024-11-25 | 34.50 | 34.77 | 33.76 | 34.77 | 2.7M |
| 2024-11-22 | 36.46 | 36.81 | 34.25 | 34.40 | 4.5M |
| 2024-11-21 | 37.01 | 37.40 | 35.90 | 36.45 | 4.1M |
| 2024-11-20 | 36.60 | 37.68 | 36.60 | 37.29 | 4.4M |
| 2024-11-19 | 36.19 | 37.17 | 35.42 | 37.05 | 4.3M |
| 2024-11-18 | 39.21 | 39.67 | 35.41 | 35.95 | 6.8M |
| 2024-11-15 | 39.83 | 41.99 | 39.01 | 39.71 | 9.3M |
| 2024-11-14 | 38.50 | 44.85 | 37.90 | 41.49 | 13.1M |
| 2024-11-13 | 36.68 | 37.78 | 36.65 | 37.78 | 3.5M |
| 2024-11-12 | 38.80 | 39.00 | 36.73 | 37.22 | 5.5M |
| 2024-11-11 | 37.40 | 38.95 | 37.20 | 38.53 | 6.4M |
| 2024-11-08 | 37.01 | 38.31 | 36.84 | 37.19 | 6.2M |
| 2024-11-07 | 36.01 | 36.89 | 35.50 | 36.89 | 4.6M |
| 2024-11-06 | 37.43 | 37.45 | 35.86 | 36.25 | 7.1M |
| 2024-11-05 | 35.55 | 37.50 | 35.38 | 37.34 | 7.1M |
| 2024-11-04 | 34.09 | 35.49 | 33.83 | 35.35 | 4.1M |
| 2024-11-01 | 36.63 | 37.64 | 34.37 | 34.50 | 7.9M |
| 2024-10-31 | 33.67 | 39.10 | 33.59 | 36.95 | 11.7M |
| 2024-10-30 | 34.15 | 34.59 | 33.23 | 33.71 | 4.9M |
| 2024-10-29 | 35.00 | 36.32 | 34.78 | 34.85 | 6.9M |
| 2024-10-28 | 34.66 | 34.84 | 33.72 | 34.79 | 3.4M |
| 2024-10-25 | 35.00 | 35.33 | 34.12 | 34.57 | 4.0M |
| 2024-10-24 | 34.10 | 35.82 | 33.80 | 34.93 | 3.6M |
| 2024-10-23 | 34.93 | 35.44 | 34.13 | 34.34 | 4.1M |
| 2024-10-22 | 35.99 | 36.93 | 34.85 | 35.38 | 5.4M |
| 2024-10-21 | 34.75 | 36.63 | 34.49 | 36.02 | 7.6M |
| 2024-10-18 | 33.15 | 35.99 | 33.01 | 34.91 | 6.6M |
| 2024-10-17 | 33.20 | 34.19 | 33.10 | 33.19 | 3.8M |
| 2024-10-16 | 33.37 | 33.96 | 32.61 | 33.00 | 3.8M |
| 2024-10-15 | 33.91 | 35.23 | 33.88 | 34.08 | 5.2M |
| 2024-10-14 | 33.00 | 34.50 | 32.00 | 34.34 | 4.9M |
| 2024-10-11 | 34.99 | 36.43 | 32.40 | 32.96 | 5.9M |
| 2024-10-10 | 37.50 | 38.02 | 35.44 | 35.65 | 7.0M |
| 2024-10-09 | 39.40 | 40.38 | 36.01 | 36.22 | 11.1M |
| 2024-10-08 | 42.52 | 42.54 | 37.50 | 42.54 | 14.4M |
| 2024-09-30 | 30.98 | 35.48 | 30.34 | 35.45 | 13.1M |
| 2024-09-27 | 27.70 | 29.79 | 27.60 | 29.57 | 8.6M |
| 2024-09-26 | 26.94 | 27.69 | 26.81 | 27.69 | 4.6M |
| 2024-09-25 | 27.17 | 27.94 | 27.03 | 27.09 | 5.2M |
| 2024-09-24 | 26.89 | 27.25 | 25.92 | 27.13 | 5.0M |
| 2024-09-23 | 25.85 | 27.33 | 25.85 | 26.80 | 5.0M |
| 2024-09-20 | 25.92 | 26.47 | 25.66 | 25.92 | 2.8M |
| 2024-09-19 | 25.73 | 26.15 | 25.50 | 25.92 | 2.7M |
| 2024-09-18 | 26.41 | 26.45 | 25.34 | 25.67 | 3.0M |
| 2024-09-13 | 27.88 | 28.11 | 26.31 | 26.40 | 5.7M |
| 2024-09-12 | 27.08 | 29.51 | 26.46 | 28.20 | 7.2M |
| 2024-09-11 | 27.35 | 27.35 | 26.94 | 27.08 | 2.0M |
| 2024-09-10 | 27.45 | 27.47 | 26.91 | 27.43 | 2.1M |
| 2024-09-09 | 27.21 | 27.56 | 26.90 | 27.42 | 2.3M |
| 2024-09-06 | 28.24 | 28.56 | 27.28 | 27.31 | 4.1M |
| 2024-09-05 | 28.53 | 28.60 | 28.04 | 28.34 | 2.6M |
| 2024-09-04 | 28.55 | 28.76 | 28.20 | 28.46 | 3.2M |
| 2024-09-03 | 27.90 | 29.11 | 27.80 | 29.10 | 4.7M |
| 2024-09-02 | 29.29 | 29.46 | 28.03 | 28.05 | 5.7M |
| 2024-08-30 | 28.74 | 30.16 | 28.74 | 29.64 | 8.6M |
| 2024-08-29 | 28.18 | 29.97 | 28.18 | 29.13 | 7.9M |
| 2024-08-28 | 27.39 | 28.28 | 27.22 | 28.12 | 3.4M |
| 2024-08-27 | 28.50 | 28.51 | 27.50 | 27.51 | 4.0M |
| 2024-08-26 | 28.05 | 29.10 | 28.00 | 28.76 | 4.2M |
| 2024-08-23 | 27.54 | 28.79 | 27.40 | 28.50 | 4.9M |
| 2024-08-22 | 29.54 | 29.55 | 27.81 | 27.85 | 6.9M |
| 2024-08-21 | 28.35 | 29.98 | 28.20 | 29.85 | 8.5M |
| 2024-08-20 | 28.00 | 29.45 | 27.77 | 28.71 | 6.6M |
| 2024-08-19 | 28.35 | 28.65 | 27.90 | 27.91 | 4.7M |
| 2024-08-16 | 29.90 | 30.25 | 28.96 | 28.98 | 5.4M |
| 2024-08-15 | 29.40 | 30.43 | 29.31 | 29.89 | 4.5M |
| 2024-08-14 | 29.79 | 30.25 | 29.70 | 29.72 | 3.8M |
| 2024-08-13 | 29.85 | 30.04 | 28.90 | 30.04 | 5.0M |
| 2024-08-12 | 30.05 | 30.68 | 29.79 | 30.17 | 5.1M |
| 2024-08-09 | 30.00 | 30.14 | 29.63 | 29.85 | 4.1M |
| 2024-08-08 | 30.83 | 30.90 | 29.58 | 29.62 | 6.6M |
| 2024-08-07 | 30.69 | 31.94 | 30.69 | 31.12 | 6.8M |
| 2024-08-06 | 31.14 | 31.38 | 30.50 | 31.04 | 6.2M |
| 2024-08-05 | 31.96 | 32.54 | 30.66 | 30.71 | 8.9M |
| 2024-08-02 | 34.58 | 34.88 | 32.85 | 32.86 | 11.7M |
| 2024-08-01 | 37.00 | 38.16 | 35.29 | 35.40 | 14.4M |
| 2024-07-31 | 40.84 | 41.49 | 37.33 | 38.00 | 18.3M |
| 2024-07-30 | 35.02 | 47.50 | 34.02 | 42.00 | 22.5M |
| 2024-07-29 | 41.03 | 41.88 | 36.21 | 36.45 | 17.4M |
| 2024-07-26 | 40.00 | 48.88 | 40.00 | 45.55 | 24.1M |