39.80
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 | 39.44 | 39.61 | 37.86 | 37.93 | 1.3M |
| 2024-12-30 | 39.50 | 40.50 | 38.90 | 39.52 | 1.3M |
| 2024-12-27 | 40.49 | 40.54 | 39.45 | 39.72 | 1.6M |
| 2024-12-26 | 39.50 | 40.65 | 38.38 | 40.54 | 2.1M |
| 2024-12-25 | 39.71 | 40.56 | 39.14 | 39.56 | 2.1M |
| 2024-12-24 | 38.30 | 40.18 | 38.19 | 40.04 | 2.3M |
| 2024-12-23 | 39.87 | 39.98 | 37.70 | 37.80 | 1.4M |
| 2024-12-20 | 38.79 | 40.30 | 38.72 | 39.86 | 1.3M |
| 2024-12-19 | 37.90 | 39.22 | 37.81 | 38.93 | 1.0M |
| 2024-12-18 | 38.27 | 38.91 | 37.80 | 38.48 | 1.0M |
| 2024-12-17 | 39.65 | 40.22 | 38.02 | 38.24 | 1.1M |
| 2024-12-16 | 39.86 | 40.30 | 39.30 | 39.65 | 1.0M |
| 2024-12-13 | 40.73 | 41.05 | 40.06 | 40.10 | 1.3M |
| 2024-12-12 | 41.20 | 41.49 | 40.56 | 41.13 | 1.5M |
| 2024-12-11 | 41.00 | 42.00 | 40.62 | 41.22 | 2.1M |
| 2024-12-10 | 44.30 | 44.40 | 41.75 | 41.76 | 4.0M |
| 2024-12-09 | 40.49 | 42.79 | 39.88 | 42.53 | 4.3M |
| 2024-12-06 | 40.15 | 40.66 | 39.88 | 40.38 | 1.7M |
| 2024-12-05 | 39.33 | 40.82 | 39.00 | 40.56 | 2.0M |
| 2024-12-04 | 39.39 | 40.09 | 39.13 | 39.42 | 1.7M |
| 2024-12-03 | 39.63 | 40.15 | 39.00 | 39.40 | 1.7M |
| 2024-12-02 | 39.00 | 40.34 | 38.58 | 40.10 | 2.1M |
| 2024-11-29 | 37.96 | 39.23 | 37.60 | 38.75 | 1.7M |
| 2024-11-28 | 39.00 | 39.12 | 37.96 | 38.01 | 1.4M |
| 2024-11-27 | 38.60 | 39.18 | 37.00 | 39.18 | 1.4M |
| 2024-11-26 | 39.60 | 40.14 | 38.60 | 38.86 | 1.2M |
| 2024-11-25 | 39.44 | 39.85 | 38.88 | 39.80 | 1.2M |
| 2024-11-22 | 41.00 | 41.60 | 39.20 | 39.23 | 1.6M |
| 2024-11-21 | 41.23 | 41.87 | 40.40 | 41.00 | 1.7M |
| 2024-11-20 | 41.00 | 41.76 | 41.00 | 41.53 | 1.9M |
| 2024-11-19 | 39.50 | 42.88 | 39.50 | 41.85 | 2.5M |
| 2024-11-18 | 40.48 | 40.83 | 38.58 | 39.16 | 1.7M |
| 2024-11-15 | 41.90 | 42.40 | 40.45 | 40.55 | 2.3M |
| 2024-11-14 | 45.17 | 45.50 | 42.04 | 42.15 | 3.0M |
| 2024-11-13 | 42.75 | 44.43 | 42.35 | 44.37 | 3.5M |
| 2024-11-12 | 43.95 | 45.20 | 42.58 | 43.51 | 3.9M |
| 2024-11-11 | 42.40 | 43.88 | 41.51 | 43.82 | 3.7M |
| 2024-11-08 | 41.50 | 43.32 | 41.50 | 41.79 | 3.5M |
| 2024-11-07 | 40.53 | 41.77 | 40.50 | 41.47 | 2.3M |
| 2024-11-06 | 40.56 | 41.85 | 40.56 | 40.84 | 3.0M |
| 2024-11-05 | 39.64 | 40.87 | 39.22 | 40.71 | 2.6M |
| 2024-11-04 | 37.38 | 40.01 | 37.38 | 39.60 | 2.3M |
| 2024-11-01 | 40.31 | 40.63 | 37.60 | 37.83 | 3.5M |
| 2024-10-31 | 40.25 | 41.50 | 40.05 | 40.76 | 3.4M |
| 2024-10-30 | 42.20 | 42.20 | 39.99 | 40.60 | 3.9M |
| 2024-10-29 | 46.00 | 46.22 | 42.65 | 42.76 | 5.0M |
| 2024-10-28 | 43.59 | 45.58 | 42.70 | 45.57 | 4.9M |
| 2024-10-25 | 43.70 | 44.58 | 42.20 | 43.82 | 4.5M |
| 2024-10-24 | 42.60 | 43.78 | 42.33 | 43.31 | 3.7M |
| 2024-10-23 | 42.35 | 43.35 | 42.05 | 42.24 | 2.7M |
| 2024-10-22 | 44.88 | 44.88 | 41.93 | 42.94 | 4.1M |
| 2024-10-21 | 44.15 | 45.72 | 43.52 | 44.97 | 5.0M |
| 2024-10-18 | 42.41 | 46.00 | 41.89 | 44.57 | 4.4M |
| 2024-10-17 | 43.00 | 43.62 | 42.20 | 42.41 | 2.8M |
| 2024-10-16 | 42.42 | 44.20 | 42.17 | 42.59 | 3.3M |
| 2024-10-15 | 45.66 | 47.29 | 44.14 | 44.35 | 5.8M |
| 2024-10-14 | 44.38 | 46.36 | 43.00 | 46.25 | 4.9M |
| 2024-10-11 | 45.80 | 47.76 | 43.80 | 44.10 | 6.4M |
| 2024-10-10 | 50.00 | 53.46 | 46.45 | 47.76 | 9.3M |
| 2024-10-09 | 49.00 | 60.50 | 47.28 | 53.39 | 14.4M |
| 2024-10-08 | 50.64 | 50.64 | 47.80 | 50.64 | 11.5M |
| 2024-09-30 | 36.80 | 42.20 | 35.72 | 42.20 | 12.3M |
| 2024-09-27 | 32.87 | 35.38 | 32.55 | 35.17 | 9.3M |
| 2024-09-26 | 31.40 | 32.50 | 31.20 | 32.36 | 5.6M |
| 2024-09-25 | 32.00 | 33.00 | 31.81 | 31.92 | 7.1M |
| 2024-09-24 | 31.06 | 32.30 | 30.47 | 32.23 | 6.8M |
| 2024-09-23 | 31.18 | 31.63 | 30.87 | 31.49 | 4.6M |
| 2024-09-20 | 32.70 | 32.72 | 31.28 | 31.28 | 5.3M |
| 2024-09-19 | 32.55 | 33.29 | 32.35 | 32.52 | 6.7M |
| 2024-09-18 | 32.91 | 34.58 | 31.45 | 33.24 | 8.3M |
| 2024-09-13 | 34.20 | 34.47 | 32.26 | 32.30 | 8.1M |
| 2024-09-12 | 36.86 | 37.30 | 34.25 | 34.38 | 9.3M |
| 2024-09-11 | 37.23 | 37.97 | 35.00 | 36.00 | 10.9M |
| 2024-09-10 | 40.47 | 44.50 | 39.81 | 40.08 | 12.3M |
| 2024-09-09 | 42.59 | 44.87 | 40.10 | 41.69 | 14.0M |
| 2024-09-06 | 45.51 | 56.40 | 45.50 | 48.00 | 17.7M |
| 2024-09-05 | 49.50 | 49.51 | 42.91 | 44.08 | 15.5M |
| 2024-09-04 | 45.91 | 59.67 | 45.80 | 54.88 | 18.6M |