17.48
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 | 18.88 | 19.02 | 18.30 | 18.45 | 3.8M |
| 2024-12-30 | 19.30 | 19.45 | 18.93 | 18.97 | 3.9M |
| 2024-12-27 | 19.80 | 19.82 | 19.40 | 19.40 | 4.7M |
| 2024-12-26 | 19.27 | 19.77 | 19.15 | 19.66 | 6.0M |
| 2024-12-25 | 19.28 | 19.48 | 18.87 | 19.44 | 10.7M |
| 2024-12-24 | 18.54 | 20.26 | 18.43 | 19.88 | 13.4M |
| 2024-12-23 | 18.22 | 18.50 | 18.12 | 18.42 | 2.4M |
| 2024-12-20 | 18.10 | 18.41 | 18.10 | 18.35 | 2.3M |
| 2024-12-19 | 17.93 | 18.16 | 17.77 | 18.10 | 1.7M |
| 2024-12-18 | 18.00 | 18.24 | 18.00 | 18.10 | 1.5M |
| 2024-12-17 | 18.47 | 18.60 | 17.96 | 18.03 | 2.3M |
| 2024-12-16 | 18.55 | 18.69 | 18.41 | 18.47 | 1.8M |
| 2024-12-13 | 18.97 | 18.97 | 18.42 | 18.42 | 3.5M |
| 2024-12-12 | 19.06 | 19.10 | 18.84 | 19.00 | 3.2M |
| 2024-12-11 | 18.95 | 19.10 | 18.95 | 19.00 | 2.9M |
| 2024-12-10 | 19.80 | 19.83 | 19.00 | 19.06 | 6.7M |
| 2024-12-09 | 18.87 | 19.38 | 18.87 | 19.27 | 5.8M |
| 2024-12-06 | 18.90 | 18.90 | 18.61 | 18.87 | 3.3M |
| 2024-12-05 | 18.49 | 18.95 | 18.49 | 18.84 | 3.6M |
| 2024-12-04 | 18.75 | 18.78 | 18.37 | 18.45 | 2.5M |
| 2024-12-03 | 18.70 | 18.84 | 18.58 | 18.70 | 3.1M |
| 2024-12-02 | 18.39 | 18.73 | 18.36 | 18.71 | 3.7M |
| 2024-11-29 | 18.15 | 18.54 | 18.09 | 18.43 | 3.3M |
| 2024-11-28 | 18.36 | 18.53 | 18.12 | 18.23 | 2.9M |
| 2024-11-27 | 18.17 | 18.37 | 17.71 | 18.31 | 3.4M |
| 2024-11-26 | 18.38 | 18.67 | 18.21 | 18.27 | 3.2M |
| 2024-11-25 | 18.44 | 18.47 | 18.01 | 18.37 | 3.2M |
| 2024-11-22 | 19.03 | 19.19 | 18.21 | 18.26 | 5.2M |
| 2024-11-21 | 19.21 | 19.49 | 18.98 | 19.17 | 4.7M |
| 2024-11-20 | 18.65 | 19.50 | 18.65 | 19.21 | 5.9M |
| 2024-11-19 | 18.35 | 18.80 | 18.27 | 18.80 | 4.3M |
| 2024-11-18 | 18.50 | 18.69 | 18.10 | 18.27 | 4.4M |
| 2024-11-15 | 19.08 | 19.26 | 18.35 | 18.40 | 5.8M |
| 2024-11-14 | 20.01 | 20.01 | 19.05 | 19.08 | 6.1M |
| 2024-11-13 | 19.92 | 20.21 | 19.59 | 20.01 | 6.7M |
| 2024-11-12 | 20.44 | 20.62 | 19.90 | 20.10 | 11.5M |
| 2024-11-11 | 19.59 | 20.81 | 19.56 | 20.64 | 14.2M |
| 2024-11-08 | 19.16 | 20.20 | 19.04 | 19.58 | 16.6M |
| 2024-11-07 | 19.50 | 19.77 | 18.99 | 19.16 | 21.5M |
| 2024-11-06 | 17.60 | 19.32 | 17.58 | 19.32 | 20.6M |
| 2024-11-05 | 17.31 | 17.62 | 17.21 | 17.56 | 5.7M |
| 2024-11-04 | 16.96 | 17.35 | 16.68 | 17.28 | 5.1M |
| 2024-11-01 | 16.69 | 17.46 | 16.65 | 16.82 | 5.9M |
| 2024-10-31 | 16.72 | 16.96 | 16.70 | 16.81 | 4.1M |
| 2024-10-30 | 16.88 | 17.06 | 16.54 | 16.70 | 7.4M |
| 2024-10-29 | 17.95 | 17.95 | 17.31 | 17.31 | 6.3M |
| 2024-10-28 | 17.74 | 17.93 | 17.50 | 17.92 | 5.6M |
| 2024-10-25 | 17.59 | 17.88 | 17.51 | 17.74 | 5.9M |
| 2024-10-24 | 17.54 | 17.72 | 17.28 | 17.58 | 4.4M |
| 2024-10-23 | 17.61 | 17.70 | 17.48 | 17.53 | 5.7M |
| 2024-10-22 | 18.01 | 18.12 | 17.86 | 18.02 | 4.7M |
| 2024-10-21 | 17.95 | 18.17 | 17.80 | 18.01 | 5.9M |
| 2024-10-18 | 17.45 | 18.08 | 17.30 | 17.89 | 6.5M |
| 2024-10-17 | 17.44 | 17.71 | 17.30 | 17.32 | 4.0M |
| 2024-10-16 | 17.37 | 17.73 | 17.31 | 17.44 | 4.1M |
| 2024-10-15 | 17.89 | 18.24 | 17.62 | 17.62 | 6.0M |
| 2024-10-14 | 17.81 | 17.95 | 17.37 | 17.95 | 5.8M |
| 2024-10-11 | 18.42 | 18.43 | 17.35 | 17.62 | 7.8M |
| 2024-10-10 | 19.26 | 19.43 | 17.97 | 18.35 | 12.3M |
| 2024-10-09 | 19.55 | 20.29 | 19.08 | 19.09 | 17.9M |
| 2024-10-08 | 20.35 | 20.35 | 18.66 | 20.35 | 24.1M |
| 2024-09-30 | 17.50 | 18.50 | 17.15 | 18.50 | 21.5M |
| 2024-09-27 | 16.19 | 16.83 | 16.18 | 16.82 | 7.0M |
| 2024-09-26 | 15.70 | 16.07 | 15.60 | 16.05 | 7.1M |
| 2024-09-25 | 15.57 | 16.07 | 15.54 | 15.72 | 8.7M |
| 2024-09-24 | 15.05 | 15.52 | 15.03 | 15.52 | 6.4M |
| 2024-09-23 | 15.12 | 15.20 | 14.96 | 15.01 | 2.6M |
| 2024-09-20 | 15.23 | 15.29 | 15.05 | 15.11 | 2.9M |
| 2024-09-19 | 15.03 | 15.33 | 14.93 | 15.26 | 4.0M |
| 2024-09-18 | 15.20 | 15.25 | 14.84 | 14.99 | 3.7M |
| 2024-09-13 | 15.58 | 15.63 | 15.18 | 15.18 | 4.0M |
| 2024-09-12 | 15.87 | 15.94 | 15.49 | 15.52 | 5.1M |
| 2024-09-11 | 15.80 | 15.93 | 15.70 | 15.84 | 3.0M |
| 2024-09-10 | 16.09 | 16.09 | 15.63 | 15.86 | 4.6M |
| 2024-09-09 | 16.15 | 16.19 | 15.91 | 16.03 | 4.7M |
| 2024-09-06 | 16.22 | 16.62 | 16.22 | 16.31 | 7.3M |
| 2024-09-05 | 16.07 | 16.55 | 16.00 | 16.30 | 7.1M |
| 2024-09-04 | 16.29 | 16.38 | 16.08 | 16.09 | 5.9M |
| 2024-09-03 | 16.20 | 16.61 | 16.20 | 16.39 | 4.8M |
| 2024-09-02 | 16.90 | 16.94 | 16.32 | 16.35 | 8.4M |
| 2024-08-30 | 16.83 | 17.21 | 16.72 | 17.00 | 10.7M |
| 2024-08-29 | 16.51 | 17.16 | 16.51 | 16.97 | 9.7M |
| 2024-08-28 | 16.55 | 16.95 | 16.40 | 16.69 | 7.0M |
| 2024-08-27 | 16.69 | 16.99 | 16.52 | 16.55 | 7.8M |
| 2024-08-26 | 16.85 | 17.22 | 16.51 | 16.87 | 9.7M |
| 2024-08-23 | 16.87 | 17.28 | 16.81 | 17.05 | 12.3M |
| 2024-08-22 | 17.39 | 17.47 | 16.82 | 16.86 | 13.0M |
| 2024-08-21 | 17.79 | 18.06 | 17.47 | 17.52 | 14.7M |
| 2024-08-20 | 18.82 | 18.98 | 18.04 | 18.08 | 17.8M |
| 2024-08-19 | 20.20 | 20.20 | 18.98 | 19.10 | 20.7M |
| 2024-08-16 | 21.00 | 21.87 | 19.89 | 20.12 | 27.9M |
| 2024-08-15 | 23.30 | 23.30 | 21.31 | 21.56 | 32.6M |
| 2024-08-14 | 23.30 | 29.04 | 23.23 | 23.59 | 42.7M |