23.82
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 | 22.30 | 22.55 | 21.88 | 21.92 | 1.7M |
| 2024-12-30 | 22.20 | 22.34 | 22.00 | 22.12 | 1.0M |
| 2024-12-27 | 22.24 | 22.47 | 22.15 | 22.28 | 1.6M |
| 2024-12-26 | 22.10 | 22.45 | 21.93 | 22.32 | 2.1M |
| 2024-12-25 | 22.75 | 22.87 | 22.18 | 22.27 | 1.6M |
| 2024-12-24 | 22.35 | 22.97 | 22.12 | 22.66 | 2.0M |
| 2024-12-23 | 22.87 | 22.91 | 22.10 | 22.12 | 1.9M |
| 2024-12-20 | 22.63 | 22.99 | 22.62 | 22.87 | 1.5M |
| 2024-12-19 | 22.77 | 22.82 | 22.46 | 22.64 | 1.5M |
| 2024-12-18 | 22.84 | 23.06 | 22.67 | 22.87 | 1.2M |
| 2024-12-17 | 23.20 | 23.52 | 22.77 | 22.82 | 2.4M |
| 2024-12-16 | 23.14 | 23.70 | 23.13 | 23.31 | 2.3M |
| 2024-12-13 | 23.75 | 23.75 | 23.12 | 23.13 | 2.8M |
| 2024-12-12 | 23.55 | 23.77 | 23.42 | 23.77 | 2.7M |
| 2024-12-11 | 23.43 | 23.57 | 23.36 | 23.52 | 2.0M |
| 2024-12-10 | 24.02 | 24.20 | 23.47 | 23.50 | 3.4M |
| 2024-12-09 | 23.67 | 23.74 | 23.37 | 23.51 | 2.5M |
| 2024-12-06 | 23.35 | 23.61 | 23.21 | 23.57 | 2.6M |
| 2024-12-05 | 23.56 | 23.72 | 23.27 | 23.36 | 3.2M |
| 2024-12-04 | 24.08 | 24.08 | 23.58 | 23.60 | 4.2M |
| 2024-12-03 | 23.62 | 24.51 | 23.60 | 24.27 | 7.7M |
| 2024-12-02 | 23.37 | 23.69 | 23.02 | 23.59 | 3.8M |
| 2024-11-29 | 23.45 | 23.72 | 23.25 | 23.59 | 2.6M |
| 2024-11-28 | 23.28 | 23.79 | 23.08 | 23.50 | 3.5M |
| 2024-11-27 | 22.87 | 23.28 | 22.51 | 23.27 | 2.5M |
| 2024-11-26 | 23.22 | 23.41 | 22.78 | 22.98 | 1.9M |
| 2024-11-25 | 22.71 | 23.27 | 22.71 | 23.22 | 2.3M |
| 2024-11-22 | 24.00 | 24.00 | 22.69 | 22.71 | 4.4M |
| 2024-11-21 | 23.37 | 24.19 | 23.34 | 24.00 | 6.3M |
| 2024-11-20 | 23.30 | 23.40 | 23.08 | 23.31 | 2.5M |
| 2024-11-19 | 22.73 | 23.32 | 22.63 | 23.32 | 2.5M |
| 2024-11-18 | 22.95 | 23.28 | 22.45 | 22.66 | 2.7M |
| 2024-11-15 | 23.50 | 23.76 | 23.10 | 23.11 | 3.0M |
| 2024-11-14 | 24.26 | 24.39 | 23.50 | 23.54 | 3.1M |
| 2024-11-13 | 23.98 | 24.30 | 23.67 | 24.30 | 4.0M |
| 2024-11-12 | 24.51 | 24.98 | 24.00 | 24.16 | 7.7M |
| 2024-11-11 | 23.97 | 24.66 | 23.82 | 24.65 | 6.8M |
| 2024-11-08 | 23.87 | 24.10 | 23.68 | 23.98 | 5.9M |
| 2024-11-07 | 23.41 | 23.79 | 23.14 | 23.75 | 5.3M |
| 2024-11-06 | 23.70 | 23.96 | 23.43 | 23.70 | 6.8M |
| 2024-11-05 | 23.02 | 23.45 | 22.97 | 23.41 | 4.7M |
| 2024-11-04 | 22.41 | 23.20 | 22.24 | 23.18 | 4.2M |
| 2024-11-01 | 23.01 | 23.11 | 22.23 | 22.40 | 5.6M |
| 2024-10-31 | 23.01 | 23.59 | 22.81 | 23.31 | 6.1M |
| 2024-10-30 | 23.22 | 23.67 | 23.18 | 23.36 | 3.6M |
| 2024-10-29 | 24.25 | 24.56 | 23.42 | 23.46 | 6.3M |
| 2024-10-28 | 24.50 | 24.55 | 23.99 | 24.18 | 7.7M |
| 2024-10-25 | 23.08 | 24.89 | 23.07 | 24.45 | 11.9M |
| 2024-10-24 | 23.54 | 23.77 | 23.00 | 23.07 | 5.0M |
| 2024-10-23 | 23.12 | 23.95 | 22.93 | 23.61 | 8.6M |
| 2024-10-22 | 22.63 | 23.19 | 22.58 | 23.12 | 4.8M |
| 2024-10-21 | 22.60 | 23.25 | 22.31 | 22.83 | 5.6M |
| 2024-10-18 | 21.66 | 22.56 | 21.56 | 22.26 | 4.7M |
| 2024-10-17 | 21.91 | 22.14 | 21.66 | 21.67 | 3.1M |
| 2024-10-16 | 21.83 | 22.20 | 21.67 | 21.90 | 3.4M |
| 2024-10-15 | 22.56 | 22.74 | 22.11 | 22.11 | 3.3M |
| 2024-10-14 | 22.35 | 22.68 | 22.12 | 22.68 | 4.1M |
| 2024-10-11 | 23.05 | 23.11 | 21.85 | 22.18 | 5.2M |
| 2024-10-10 | 23.32 | 23.80 | 22.68 | 23.02 | 5.7M |
| 2024-10-09 | 25.10 | 25.11 | 23.18 | 23.18 | 9.1M |
| 2024-10-08 | 26.67 | 26.67 | 24.15 | 25.75 | 15.8M |
| 2024-09-30 | 23.00 | 24.40 | 22.60 | 24.26 | 13.9M |
| 2024-09-27 | 21.20 | 22.25 | 21.02 | 22.24 | 6.4M |
| 2024-09-26 | 20.14 | 20.86 | 20.11 | 20.86 | 4.2M |
| 2024-09-25 | 20.21 | 20.76 | 20.21 | 20.26 | 4.9M |
| 2024-09-24 | 19.51 | 20.10 | 19.48 | 20.10 | 4.2M |
| 2024-09-23 | 19.65 | 19.73 | 19.43 | 19.43 | 1.6M |
| 2024-09-20 | 19.72 | 19.92 | 19.46 | 19.62 | 2.1M |
| 2024-09-19 | 19.55 | 19.97 | 19.55 | 19.85 | 2.5M |
| 2024-09-18 | 19.84 | 19.89 | 19.27 | 19.54 | 2.2M |
| 2024-09-13 | 20.55 | 20.57 | 19.83 | 19.83 | 3.8M |
| 2024-09-12 | 20.83 | 21.59 | 20.54 | 20.56 | 4.0M |
| 2024-09-11 | 20.82 | 21.10 | 20.68 | 20.81 | 2.0M |
| 2024-09-10 | 20.84 | 21.02 | 20.55 | 20.96 | 2.0M |
| 2024-09-09 | 20.71 | 20.98 | 20.51 | 20.80 | 2.0M |
| 2024-09-06 | 21.60 | 21.73 | 20.80 | 20.80 | 4.1M |
| 2024-09-05 | 21.74 | 22.20 | 21.62 | 21.73 | 3.1M |
| 2024-09-04 | 21.69 | 22.29 | 21.62 | 21.63 | 2.8M |
| 2024-09-03 | 21.25 | 21.89 | 21.06 | 21.86 | 3.8M |
| 2024-09-02 | 21.75 | 22.09 | 21.26 | 21.26 | 3.5M |
| 2024-08-30 | 21.68 | 22.26 | 21.52 | 21.99 | 5.9M |
| 2024-08-29 | 21.16 | 22.58 | 21.10 | 21.91 | 6.1M |
| 2024-08-28 | 20.90 | 21.41 | 20.87 | 21.30 | 3.1M |
| 2024-08-27 | 21.03 | 21.50 | 20.70 | 21.06 | 4.3M |
| 2024-08-26 | 20.80 | 21.25 | 20.78 | 21.10 | 2.7M |
| 2024-08-23 | 20.82 | 20.96 | 20.64 | 20.82 | 2.5M |
| 2024-08-22 | 21.12 | 21.24 | 20.74 | 20.90 | 3.4M |
| 2024-08-21 | 21.40 | 21.58 | 20.97 | 21.01 | 4.3M |
| 2024-08-20 | 21.85 | 22.07 | 21.40 | 21.50 | 3.7M |
| 2024-08-19 | 22.41 | 22.49 | 21.90 | 21.90 | 4.6M |
| 2024-08-16 | 22.97 | 23.09 | 22.50 | 22.50 | 5.0M |
| 2024-08-15 | 23.00 | 23.48 | 22.55 | 23.09 | 4.7M |
| 2024-08-14 | 23.31 | 23.56 | 23.06 | 23.07 | 3.8M |
| 2024-08-13 | 22.87 | 23.57 | 22.80 | 23.39 | 4.7M |
| 2024-08-12 | 23.61 | 23.69 | 22.90 | 23.00 | 4.1M |
| 2024-08-09 | 23.52 | 23.84 | 23.13 | 23.17 | 4.8M |
| 2024-08-08 | 24.25 | 24.26 | 23.37 | 23.49 | 7.9M |
| 2024-08-07 | 25.03 | 25.09 | 24.40 | 24.52 | 11.8M |
| 2024-08-06 | 24.60 | 25.77 | 24.29 | 25.53 | 15.3M |
| 2024-08-05 | 23.85 | 25.60 | 23.85 | 24.34 | 11.8M |
| 2024-08-02 | 23.72 | 24.67 | 23.70 | 24.08 | 6.9M |
| 2024-08-01 | 24.22 | 24.46 | 23.93 | 23.95 | 6.0M |
| 2024-07-31 | 24.11 | 24.48 | 23.71 | 24.44 | 7.9M |
| 2024-07-30 | 23.33 | 24.22 | 23.28 | 24.14 | 7.0M |
| 2024-07-29 | 23.65 | 23.68 | 23.26 | 23.39 | 4.5M |
| 2024-07-26 | 23.77 | 23.85 | 23.40 | 23.75 | 7.3M |
| 2024-07-25 | 22.73 | 25.12 | 22.69 | 24.02 | 12.3M |
| 2024-07-24 | 23.35 | 23.54 | 22.71 | 22.85 | 6.0M |
| 2024-07-23 | 24.17 | 24.20 | 23.38 | 23.38 | 5.9M |
| 2024-07-22 | 24.43 | 24.68 | 24.17 | 24.20 | 5.9M |
| 2024-07-19 | 24.32 | 24.85 | 24.13 | 24.66 | 7.5M |
| 2024-07-18 | 23.55 | 24.60 | 23.33 | 24.41 | 8.8M |
| 2024-07-17 | 24.21 | 25.08 | 24.00 | 24.01 | 10.2M |
| 2024-07-16 | 23.60 | 24.33 | 23.53 | 24.21 | 7.0M |
| 2024-07-15 | 23.93 | 24.32 | 23.53 | 23.69 | 8.1M |
| 2024-07-12 | 24.51 | 25.11 | 24.32 | 24.34 | 10.4M |
| 2024-07-11 | 24.61 | 25.25 | 24.47 | 24.80 | 12.6M |
| 2024-07-10 | 24.00 | 24.93 | 23.85 | 24.23 | 10.5M |
| 2024-07-09 | 24.29 | 24.67 | 23.90 | 24.46 | 10.8M |
| 2024-07-08 | 25.07 | 25.38 | 24.23 | 24.28 | 9.8M |
| 2024-07-05 | 25.18 | 25.68 | 24.58 | 25.34 | 12.5M |
| 2024-07-04 | 26.06 | 26.09 | 25.24 | 25.28 | 13.1M |
| 2024-07-03 | 26.40 | 26.87 | 25.84 | 25.93 | 13.1M |
| 2024-07-02 | 27.44 | 27.45 | 26.32 | 26.59 | 17.9M |
| 2024-07-01 | 27.85 | 29.27 | 27.85 | 28.04 | 16.8M |
| 2024-06-28 | 28.75 | 29.50 | 27.85 | 28.00 | 21.3M |
| 2024-06-27 | 31.78 | 32.77 | 29.64 | 29.70 | 26.6M |
| 2024-06-26 | 35.16 | 44.99 | 33.83 | 34.47 | 34.7M |