36.90
最后更新: 2025-09-29
| 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 | 36.82 | 36.95 | 35.13 | 35.37 | 1.3M |
| 2024-12-30 | 37.33 | 38.27 | 36.53 | 36.82 | 1.1M |
| 2024-12-27 | 38.00 | 38.44 | 37.50 | 37.87 | 0.5M |
| 2024-12-26 | 36.83 | 38.49 | 36.83 | 38.05 | 0.9M |
| 2024-12-25 | 38.04 | 38.50 | 36.81 | 36.83 | 0.7M |
| 2024-12-24 | 39.10 | 39.30 | 36.95 | 38.29 | 1.4M |
| 2024-12-23 | 40.28 | 40.60 | 38.55 | 38.63 | 1.5M |
| 2024-12-20 | 38.05 | 40.83 | 37.51 | 40.29 | 2.0M |
| 2024-12-19 | 37.50 | 38.50 | 37.23 | 38.02 | 0.9M |
| 2024-12-18 | 38.21 | 38.30 | 37.22 | 37.81 | 0.9M |
| 2024-12-17 | 39.80 | 40.30 | 37.75 | 38.03 | 1.1M |
| 2024-12-16 | 40.78 | 40.78 | 38.24 | 40.16 | 1.8M |
| 2024-12-13 | 42.10 | 42.10 | 40.39 | 40.82 | 1.0M |
| 2024-12-12 | 43.04 | 43.04 | 41.25 | 42.46 | 1.1M |
| 2024-12-11 | 43.80 | 44.21 | 42.14 | 43.04 | 1.4M |
| 2024-12-10 | 43.21 | 45.25 | 42.80 | 43.95 | 2.4M |
| 2024-12-09 | 41.74 | 42.82 | 41.17 | 42.00 | 1.5M |
| 2024-12-06 | 42.80 | 45.88 | 41.80 | 42.02 | 2.9M |
| 2024-12-05 | 41.39 | 42.17 | 40.80 | 41.26 | 0.9M |
| 2024-12-04 | 40.97 | 41.79 | 40.53 | 40.95 | 1.6M |
| 2024-12-03 | 44.74 | 44.74 | 40.70 | 40.90 | 2.7M |
| 2024-12-02 | 44.80 | 46.42 | 43.60 | 44.96 | 1.9M |
| 2024-11-29 | 44.70 | 45.88 | 43.50 | 45.00 | 1.0M |
| 2024-11-28 | 44.68 | 45.98 | 43.50 | 44.70 | 0.9M |
| 2024-11-27 | 42.89 | 45.20 | 41.83 | 44.58 | 1.0M |
| 2024-11-26 | 43.40 | 44.89 | 42.83 | 43.35 | 1.0M |
| 2024-11-25 | 44.00 | 44.00 | 42.08 | 43.48 | 1.1M |
| 2024-11-22 | 46.22 | 46.79 | 43.17 | 43.64 | 1.6M |
| 2024-11-21 | 45.48 | 47.50 | 43.68 | 46.48 | 1.7M |
| 2024-11-20 | 44.55 | 47.31 | 44.00 | 45.60 | 2.0M |
| 2024-11-19 | 44.03 | 44.88 | 42.67 | 44.37 | 1.1M |
| 2024-11-18 | 45.02 | 45.58 | 42.45 | 43.45 | 1.5M |
| 2024-11-15 | 45.92 | 46.83 | 43.50 | 45.24 | 2.2M |
| 2024-11-14 | 47.10 | 49.16 | 45.71 | 45.92 | 1.5M |
| 2024-11-13 | 48.00 | 48.59 | 45.80 | 47.80 | 2.6M |
| 2024-11-12 | 51.64 | 51.98 | 45.69 | 49.08 | 4.5M |
| 2024-11-11 | 51.65 | 54.40 | 49.50 | 51.62 | 2.8M |
| 2024-11-08 | 48.00 | 54.48 | 47.50 | 51.60 | 3.5M |
| 2024-11-07 | 43.60 | 48.80 | 43.00 | 48.77 | 5.8M |
| 2024-11-06 | 40.59 | 47.96 | 39.98 | 43.50 | 4.4M |
| 2024-11-05 | 36.44 | 40.65 | 36.44 | 40.10 | 2.9M |
| 2024-11-04 | 34.92 | 37.10 | 34.12 | 36.52 | 1.4M |
| 2024-11-01 | 37.91 | 39.50 | 35.00 | 35.27 | 1.8M |
| 2024-10-31 | 34.94 | 37.66 | 34.27 | 37.58 | 2.3M |
| 2024-10-30 | 34.78 | 35.60 | 33.91 | 34.77 | 0.7M |
| 2024-10-29 | 36.90 | 37.04 | 34.70 | 35.05 | 1.4M |
| 2024-10-28 | 36.02 | 37.58 | 35.45 | 37.04 | 1.6M |
| 2024-10-25 | 37.68 | 37.68 | 35.69 | 36.24 | 2.7M |
| 2024-10-24 | 36.51 | 38.60 | 35.35 | 37.58 | 2.8M |
| 2024-10-23 | 34.51 | 37.77 | 33.80 | 36.50 | 3.1M |
| 2024-10-22 | 34.20 | 34.84 | 33.03 | 34.51 | 2.0M |
| 2024-10-21 | 32.97 | 35.79 | 32.97 | 34.65 | 2.8M |
| 2024-10-18 | 31.50 | 33.92 | 30.43 | 33.11 | 2.7M |
| 2024-10-17 | 35.00 | 35.55 | 31.97 | 32.31 | 3.7M |
| 2024-10-16 | 30.89 | 31.42 | 30.22 | 30.70 | 1.0M |
| 2024-10-15 | 31.10 | 33.21 | 30.60 | 31.48 | 2.1M |
| 2024-10-14 | 29.80 | 31.33 | 29.07 | 31.07 | 1.1M |
| 2024-10-11 | 31.34 | 31.86 | 29.02 | 29.25 | 1.3M |
| 2024-10-10 | 32.90 | 33.43 | 31.00 | 31.88 | 1.5M |
| 2024-10-09 | 34.20 | 34.97 | 31.86 | 31.86 | 2.5M |
| 2024-10-08 | 37.97 | 37.97 | 32.81 | 35.67 | 3.4M |
| 2024-09-30 | 29.88 | 32.55 | 28.28 | 31.78 | 3.2M |
| 2024-09-27 | 27.04 | 28.00 | 26.02 | 28.00 | 1.1M |
| 2024-09-26 | 25.50 | 26.36 | 25.16 | 26.31 | 0.8M |
| 2024-09-25 | 25.99 | 26.12 | 25.42 | 25.50 | 1.0M |
| 2024-09-24 | 25.20 | 25.65 | 24.63 | 25.60 | 0.9M |
| 2024-09-23 | 24.61 | 25.38 | 24.46 | 24.93 | 0.5M |
| 2024-09-20 | 25.16 | 25.72 | 24.48 | 24.60 | 1.0M |
| 2024-09-19 | 24.43 | 25.28 | 23.74 | 24.98 | 0.8M |
| 2024-09-18 | 24.70 | 24.70 | 23.40 | 23.95 | 0.3M |
| 2024-09-13 | 24.79 | 24.79 | 23.44 | 23.70 | 0.4M |
| 2024-09-12 | 24.52 | 25.18 | 24.46 | 24.67 | 0.2M |
| 2024-09-11 | 24.15 | 24.64 | 24.13 | 24.44 | 0.2M |
| 2024-09-10 | 24.30 | 24.57 | 23.80 | 24.46 | 0.3M |
| 2024-09-09 | 24.19 | 24.27 | 23.71 | 24.10 | 0.3M |
| 2024-09-06 | 24.79 | 25.06 | 24.07 | 24.19 | 0.5M |
| 2024-09-05 | 24.94 | 25.24 | 24.56 | 24.91 | 0.4M |
| 2024-09-04 | 24.88 | 24.88 | 24.22 | 24.47 | 0.3M |
| 2024-09-03 | 24.75 | 25.36 | 24.51 | 24.88 | 0.5M |
| 2024-09-02 | 25.86 | 25.91 | 24.63 | 24.65 | 0.7M |
| 2024-08-30 | 24.91 | 26.38 | 24.91 | 25.90 | 0.9M |
| 2024-08-29 | 24.20 | 25.07 | 24.20 | 24.86 | 0.4M |
| 2024-08-28 | 24.74 | 25.09 | 24.10 | 24.41 | 0.2M |
| 2024-08-27 | 25.30 | 25.49 | 24.10 | 25.00 | 0.6M |
| 2024-08-26 | 25.43 | 25.65 | 24.72 | 25.33 | 0.5M |
| 2024-08-23 | 24.87 | 25.32 | 24.87 | 25.32 | 0.4M |
| 2024-08-22 | 25.05 | 25.65 | 24.60 | 24.87 | 0.4M |
| 2024-08-21 | 24.62 | 25.77 | 24.58 | 25.05 | 0.3M |
| 2024-08-20 | 25.30 | 25.35 | 24.57 | 24.61 | 0.4M |
| 2024-08-19 | 25.10 | 26.55 | 24.93 | 25.33 | 0.6M |
| 2024-08-16 | 25.00 | 25.49 | 25.00 | 25.09 | 0.3M |
| 2024-08-15 | 24.70 | 25.62 | 24.47 | 25.11 | 0.7M |
| 2024-08-14 | 25.25 | 25.25 | 24.66 | 24.70 | 0.3M |
| 2024-08-13 | 24.84 | 25.20 | 24.39 | 25.06 | 0.5M |
| 2024-08-12 | 25.40 | 25.61 | 24.54 | 24.84 | 0.8M |
| 2024-08-09 | 26.25 | 26.78 | 25.50 | 25.85 | 0.8M |
| 2024-08-08 | 27.51 | 27.51 | 26.16 | 26.25 | 1.3M |
| 2024-08-07 | 28.08 | 28.37 | 27.30 | 27.69 | 1.2M |
| 2024-08-06 | 28.80 | 28.90 | 27.80 | 28.10 | 1.6M |
| 2024-08-05 | 27.00 | 30.50 | 26.33 | 27.71 | 3.5M |
| 2024-08-02 | 27.71 | 28.48 | 27.29 | 27.35 | 1.4M |
| 2024-08-01 | 27.70 | 28.19 | 27.25 | 27.95 | 1.1M |
| 2024-07-31 | 26.91 | 28.17 | 26.33 | 27.65 | 2.0M |
| 2024-07-30 | 27.50 | 27.50 | 26.50 | 26.90 | 2.7M |
| 2024-07-29 | 25.10 | 29.69 | 25.10 | 27.85 | 4.4M |
| 2024-07-26 | 24.16 | 24.98 | 24.01 | 24.74 | 0.6M |
| 2024-07-25 | 24.01 | 25.06 | 23.88 | 24.25 | 0.5M |
| 2024-07-24 | 24.80 | 24.94 | 24.15 | 24.38 | 0.6M |
| 2024-07-23 | 25.80 | 26.16 | 25.06 | 25.10 | 0.9M |
| 2024-07-22 | 27.70 | 27.70 | 25.78 | 26.25 | 1.6M |
| 2024-07-19 | 24.48 | 25.80 | 24.21 | 25.28 | 0.9M |
| 2024-07-18 | 25.13 | 25.15 | 24.05 | 24.21 | 0.7M |
| 2024-07-17 | 25.88 | 25.88 | 25.10 | 25.26 | 0.5M |
| 2024-07-16 | 25.11 | 25.77 | 24.85 | 25.60 | 0.5M |
| 2024-07-15 | 25.76 | 26.61 | 25.26 | 25.34 | 0.3M |
| 2024-07-12 | 26.28 | 26.69 | 25.45 | 26.04 | 0.6M |
| 2024-07-11 | 26.19 | 26.67 | 26.05 | 26.33 | 0.4M |
| 2024-07-10 | 26.02 | 26.56 | 25.53 | 25.69 | 0.3M |
| 2024-07-09 | 25.78 | 25.90 | 24.72 | 25.75 | 0.4M |
| 2024-07-08 | 26.35 | 26.35 | 25.29 | 25.40 | 0.4M |
| 2024-07-05 | 25.95 | 26.66 | 25.40 | 26.32 | 0.5M |
| 2024-07-04 | 27.55 | 27.99 | 25.82 | 25.95 | 1.0M |
| 2024-07-03 | 28.32 | 28.65 | 27.71 | 27.99 | 0.4M |
| 2024-07-02 | 28.31 | 29.07 | 28.31 | 28.46 | 0.5M |
| 2024-07-01 | 29.00 | 29.25 | 27.91 | 28.40 | 0.7M |
| 2024-06-28 | 28.90 | 30.20 | 28.80 | 29.25 | 0.6M |
| 2024-06-27 | 29.63 | 30.90 | 29.00 | 29.00 | 1.1M |
| 2024-06-26 | 28.22 | 29.66 | 28.05 | 29.51 | 0.6M |
| 2024-06-25 | 28.50 | 29.50 | 28.07 | 28.48 | 0.6M |
| 2024-06-24 | 30.31 | 30.31 | 28.51 | 28.56 | 1.0M |
| 2024-06-21 | 31.30 | 31.31 | 29.95 | 30.46 | 1.1M |
| 2024-06-20 | 30.67 | 33.01 | 30.60 | 31.42 | 1.8M |
| 2024-06-19 | 31.03 | 31.57 | 30.06 | 30.60 | 0.8M |
| 2024-06-18 | 30.18 | 31.99 | 30.18 | 31.40 | 1.1M |
| 2024-06-17 | 30.33 | 31.00 | 29.98 | 30.39 | 0.7M |
| 2024-06-14 | 31.31 | 31.64 | 30.59 | 30.79 | 1.4M |
| 2024-06-13 | 29.24 | 34.56 | 28.85 | 31.90 | 2.3M |
| 2024-06-12 | 29.70 | 30.11 | 29.03 | 29.54 | 0.6M |
| 2024-06-11 | 27.10 | 29.95 | 26.61 | 29.70 | 1.2M |
| 2024-06-07 | 27.90 | 28.06 | 26.91 | 27.51 | 0.6M |
| 2024-06-06 | 29.80 | 30.11 | 26.60 | 27.18 | 1.4M |
| 2024-06-05 | 29.51 | 30.43 | 29.29 | 29.85 | 0.6M |
| 2024-06-04 | 31.66 | 31.66 | 29.39 | 29.81 | 1.1M |
| 2024-06-03 | 33.07 | 33.43 | 31.10 | 31.66 | 1.2M |
| 2024-05-31 | 32.14 | 33.33 | 32.00 | 32.50 | 1.0M |
| 2024-05-30 | 31.40 | 32.28 | 30.70 | 31.73 | 0.7M |
| 2024-05-29 | 30.47 | 32.50 | 30.40 | 31.87 | 1.5M |
| 2024-05-28 | 30.50 | 30.87 | 29.81 | 30.01 | 0.4M |
| 2024-05-27 | 30.10 | 30.68 | 29.00 | 30.51 | 1.0M |
| 2024-05-24 | 31.48 | 31.74 | 29.75 | 29.82 | 1.2M |
| 2024-05-23 | 31.99 | 31.99 | 31.34 | 31.47 | 0.7M |
| 2024-05-22 | 30.75 | 32.18 | 30.64 | 31.65 | 0.8M |
| 2024-05-21 | 31.50 | 31.50 | 30.65 | 30.75 | 0.7M |
| 2024-05-20 | 31.09 | 31.63 | 30.84 | 31.29 | 1.0M |
| 2024-05-17 | 30.50 | 31.10 | 30.30 | 31.00 | 1.1M |
| 2024-05-16 | 30.75 | 31.46 | 30.08 | 30.35 | 1.0M |
| 2024-05-15 | 32.17 | 32.17 | 30.60 | 30.73 | 0.8M |
| 2024-05-14 | 31.70 | 31.89 | 31.06 | 31.53 | 0.7M |
| 2024-05-13 | 32.01 | 32.88 | 31.00 | 31.50 | 1.2M |
| 2024-05-10 | 34.78 | 34.78 | 32.35 | 32.36 | 1.1M |
| 2024-05-09 | 33.70 | 34.40 | 33.00 | 34.08 | 1.2M |
| 2024-05-08 | 28.75 | 35.33 | 28.75 | 33.72 | 1.6M |
| 2024-05-07 | 34.23 | 37.67 | 34.17 | 35.55 | 1.8M |
| 2024-05-06 | 33.99 | 35.08 | 33.79 | 34.65 | 1.4M |
| 2024-04-30 | 33.77 | 34.90 | 33.77 | 34.27 | 1.3M |
| 2024-04-29 | 31.62 | 35.08 | 31.47 | 34.05 | 2.2M |
| 2024-04-26 | 28.70 | 32.62 | 28.40 | 32.06 | 3.0M |
| 2024-04-25 | 28.99 | 29.27 | 28.56 | 28.85 | 1.2M |
| 2024-04-24 | 28.10 | 28.99 | 27.77 | 28.99 | 1.5M |
| 2024-04-23 | 28.43 | 28.66 | 27.48 | 27.91 | 1.8M |
| 2024-04-22 | 25.48 | 30.36 | 25.45 | 28.51 | 2.6M |
| 2024-04-19 | 25.80 | 25.84 | 25.05 | 25.30 | 0.8M |
| 2024-04-18 | 26.14 | 26.48 | 25.21 | 26.00 | 1.0M |
| 2024-04-17 | 23.90 | 25.86 | 23.80 | 25.86 | 1.2M |
| 2024-04-16 | 25.70 | 25.70 | 23.30 | 23.46 | 1.4M |
| 2024-04-15 | 28.05 | 28.28 | 25.30 | 25.90 | 1.3M |
| 2024-04-12 | 28.65 | 29.07 | 27.91 | 28.08 | 0.7M |
| 2024-04-11 | 28.99 | 29.45 | 28.34 | 28.64 | 0.8M |
| 2024-04-10 | 30.19 | 30.19 | 28.75 | 28.92 | 0.9M |
| 2024-04-09 | 29.95 | 30.39 | 29.40 | 30.00 | 0.8M |
| 2024-04-08 | 31.25 | 31.67 | 29.70 | 29.89 | 1.0M |
| 2024-04-03 | 32.76 | 33.10 | 31.02 | 31.61 | 1.1M |
| 2024-04-02 | 33.52 | 33.69 | 32.41 | 32.75 | 0.7M |
| 2024-04-01 | 33.40 | 33.59 | 32.99 | 33.52 | 1.0M |
| 2024-03-29 | 32.73 | 33.45 | 32.29 | 33.42 | 0.9M |
| 2024-03-28 | 31.85 | 33.00 | 31.50 | 32.50 | 1.0M |
| 2024-03-27 | 33.62 | 33.79 | 31.31 | 31.90 | 1.1M |
| 2024-03-26 | 33.73 | 34.25 | 32.84 | 33.62 | 0.9M |
| 2024-03-25 | 35.25 | 35.68 | 33.03 | 33.63 | 1.1M |
| 2024-03-22 | 36.20 | 36.36 | 34.49 | 35.41 | 1.4M |
| 2024-03-21 | 35.86 | 36.76 | 35.58 | 35.77 | 1.0M |
| 2024-03-20 | 35.51 | 36.34 | 35.01 | 35.95 | 1.3M |
| 2024-03-19 | 35.77 | 36.42 | 35.50 | 35.57 | 1.4M |
| 2024-03-18 | 35.00 | 36.08 | 34.91 | 35.81 | 1.6M |
| 2024-03-15 | 34.19 | 35.27 | 33.58 | 35.10 | 1.5M |
| 2024-03-14 | 35.52 | 35.61 | 33.33 | 34.13 | 2.1M |
| 2024-03-13 | 35.16 | 36.82 | 35.01 | 35.80 | 2.3M |
| 2024-03-12 | 35.40 | 35.61 | 34.56 | 35.10 | 1.6M |
| 2024-03-11 | 35.12 | 37.20 | 35.12 | 35.29 | 3.0M |
| 2024-03-08 | 33.80 | 34.93 | 32.73 | 34.77 | 2.0M |
| 2024-03-07 | 33.19 | 33.80 | 32.20 | 32.70 | 1.1M |
| 2024-03-06 | 33.00 | 33.69 | 32.08 | 33.08 | 0.9M |
| 2024-03-05 | 34.20 | 34.49 | 32.82 | 33.12 | 1.1M |
| 2024-03-04 | 34.01 | 34.58 | 32.83 | 34.02 | 1.2M |
| 2024-03-01 | 32.70 | 34.41 | 32.70 | 33.99 | 1.6M |
| 2024-02-29 | 30.81 | 33.27 | 30.81 | 32.92 | 2.1M |
| 2024-02-28 | 35.15 | 36.25 | 30.70 | 30.76 | 3.4M |
| 2024-02-27 | 34.20 | 36.70 | 33.07 | 35.80 | 2.6M |
| 2024-02-26 | 32.50 | 34.00 | 32.11 | 32.98 | 1.3M |
| 2024-02-23 | 31.38 | 32.60 | 30.79 | 32.43 | 1.1M |
| 2024-02-22 | 29.72 | 31.28 | 29.72 | 31.08 | 0.9M |
| 2024-02-21 | 28.81 | 30.97 | 28.35 | 29.63 | 1.3M |
| 2024-02-20 | 28.85 | 29.23 | 28.18 | 29.15 | 0.8M |
| 2024-02-19 | 27.92 | 30.00 | 27.80 | 28.83 | 1.6M |
| 2024-02-08 | 23.90 | 27.89 | 23.45 | 27.36 | 1.7M |
| 2024-02-07 | 26.30 | 26.52 | 22.63 | 23.63 | 1.9M |
| 2024-02-06 | 24.48 | 25.90 | 22.14 | 25.68 | 1.7M |
| 2024-02-05 | 29.45 | 29.47 | 24.25 | 24.60 | 1.7M |
| 2024-02-02 | 31.35 | 32.99 | 28.57 | 29.60 | 1.1M |
| 2024-02-01 | 32.20 | 32.51 | 31.02 | 31.74 | 1.0M |
| 2024-01-31 | 35.00 | 35.20 | 31.99 | 32.00 | 1.0M |
| 2024-01-30 | 36.79 | 36.79 | 34.85 | 35.00 | 0.7M |
| 2024-01-29 | 38.08 | 39.18 | 36.13 | 36.50 | 1.1M |
| 2024-01-26 | 38.17 | 38.70 | 36.90 | 37.52 | 1.6M |
| 2024-01-25 | 37.67 | 38.59 | 36.50 | 38.32 | 0.6M |
| 2024-01-24 | 37.95 | 38.04 | 35.69 | 37.40 | 0.8M |
| 2024-01-23 | 37.15 | 38.67 | 36.80 | 37.90 | 0.6M |
| 2024-01-22 | 39.66 | 40.22 | 37.35 | 37.39 | 0.6M |
| 2024-01-19 | 40.44 | 40.51 | 39.40 | 39.66 | 0.5M |
| 2024-01-18 | 40.00 | 40.45 | 39.12 | 40.27 | 0.6M |
| 2024-01-17 | 41.88 | 41.95 | 39.90 | 40.00 | 0.6M |
| 2024-01-16 | 41.12 | 41.69 | 40.42 | 41.63 | 0.6M |
| 2024-01-15 | 41.50 | 42.59 | 40.96 | 41.51 | 0.6M |
| 2024-01-12 | 43.00 | 43.44 | 41.35 | 41.71 | 1.1M |
| 2024-01-11 | 41.50 | 43.27 | 41.50 | 43.27 | 1.0M |
| 2024-01-10 | 41.70 | 42.50 | 40.30 | 41.51 | 0.8M |
| 2024-01-09 | 43.00 | 44.30 | 41.68 | 42.00 | 0.7M |
| 2024-01-08 | 44.44 | 44.79 | 42.75 | 42.97 | 0.5M |
| 2024-01-05 | 45.26 | 45.70 | 44.50 | 44.66 | 0.4M |
| 2024-01-04 | 45.21 | 46.09 | 44.85 | 45.25 | 0.3M |
| 2024-01-03 | 45.70 | 45.95 | 45.12 | 45.45 | 0.4M |
| 2024-01-02 | 47.00 | 47.30 | 45.95 | 45.96 | 0.5M |