70.32
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.25 | 71.46 | 66.62 | 70.32 | 9.4M |
| 2025-09-25 | 63.00 | 69.49 | 61.37 | 68.69 | 17.6M |
| 2025-09-24 | 69.57 | 69.57 | 64.27 | 69.18 | 33.1M |
| 2025-09-23 | 82.00 | 86.00 | 75.64 | 77.38 | 22.0M |
| 2025-09-22 | 83.73 | 86.89 | 81.00 | 86.27 | 10.8M |
| 2025-09-19 | 84.00 | 85.40 | 81.61 | 84.93 | 16.6M |
| 2025-09-18 | 80.50 | 84.02 | 77.61 | 80.97 | 15.4M |
| 2025-09-17 | 73.75 | 80.71 | 72.35 | 79.67 | 16.4M |
| 2025-09-16 | 71.85 | 73.42 | 69.94 | 73.29 | 14.1M |
| 2025-09-15 | 68.00 | 68.55 | 63.94 | 67.02 | 11.1M |
| 2025-09-12 | 66.02 | 67.26 | 62.62 | 67.26 | 13.5M |
| 2025-09-11 | 64.11 | 68.74 | 63.85 | 67.29 | 12.2M |
| 2025-09-10 | 60.13 | 65.63 | 60.00 | 62.96 | 21.9M |
| 2025-09-09 | 54.00 | 55.80 | 52.00 | 55.00 | 10.2M |
| 2025-09-08 | 57.48 | 58.75 | 53.32 | 53.44 | 8.6M |
| 2025-09-05 | 56.44 | 57.33 | 54.37 | 57.07 | 9.2M |
| 2025-09-04 | 52.75 | 55.25 | 52.75 | 54.91 | 9.8M |
| 2025-09-03 | 51.89 | 53.35 | 50.05 | 52.45 | 7.7M |
| 2025-09-02 | 50.00 | 52.12 | 48.87 | 51.35 | 10.2M |
| 2025-08-29 | 53.88 | 54.52 | 52.59 | 52.94 | 10.2M |
| 2025-08-28 | 51.95 | 55.07 | 51.02 | 54.80 | 13.1M |
| 2025-08-27 | 49.46 | 50.97 | 49.25 | 50.85 | 6.8M |
| 2025-08-26 | 49.01 | 51.01 | 48.94 | 49.94 | 9.3M |
| 2025-08-25 | 48.45 | 49.83 | 47.83 | 49.35 | 10.7M |
| 2025-08-22 | 44.80 | 48.97 | 44.64 | 48.54 | 13.9M |
| 2025-08-21 | 43.76 | 45.80 | 43.62 | 44.83 | 9.6M |
| 2025-08-20 | 41.80 | 44.88 | 40.56 | 44.51 | 14.7M |
| 2025-08-19 | 45.98 | 46.30 | 41.92 | 43.10 | 12.4M |
| 2025-08-18 | 45.40 | 47.12 | 44.75 | 46.50 | 9.8M |
| 2025-08-15 | 46.11 | 47.21 | 43.72 | 45.28 | 12.4M |
| 2025-08-14 | 41.46 | 45.18 | 41.42 | 45.11 | 9.8M |
| 2025-08-13 | 43.00 | 46.50 | 42.65 | 44.08 | 17.1M |
| 2025-08-12 | 38.52 | 41.72 | 38.18 | 41.25 | 13.3M |
| 2025-08-11 | 37.13 | 38.57 | 36.80 | 37.65 | 5.8M |
| 2025-08-08 | 37.16 | 37.86 | 36.47 | 36.80 | 4.8M |
| 2025-08-07 | 39.35 | 39.85 | 35.85 | 36.80 | 9.6M |
| 2025-08-06 | 38.01 | 39.75 | 37.80 | 38.86 | 9.4M |
| 2025-08-05 | 36.51 | 39.15 | 36.38 | 37.61 | 12.7M |
| 2025-08-04 | 37.72 | 37.80 | 35.00 | 36.10 | 7.9M |
| 2025-08-01 | 32.74 | 38.03 | 32.52 | 36.72 | 17.5M |
| 2025-07-31 | 37.00 | 39.09 | 36.81 | 37.39 | 18.5M |
| 2025-07-30 | 35.09 | 38.08 | 34.54 | 37.62 | 16.4M |
| 2025-07-29 | 34.49 | 35.56 | 34.00 | 34.75 | 9.7M |
| 2025-07-28 | 34.90 | 34.90 | 33.51 | 34.78 | 13.0M |
| 2025-07-25 | 33.55 | 34.78 | 33.21 | 34.34 | 16.4M |
| 2025-07-24 | 30.45 | 33.91 | 29.90 | 33.06 | 39.2M |
| 2025-07-23 | 26.28 | 26.93 | 25.74 | 26.89 | 6.1M |
| 2025-07-22 | 25.31 | 26.03 | 24.39 | 25.93 | 5.1M |
| 2025-07-21 | 25.38 | 26.37 | 25.20 | 25.36 | 6.7M |
| 2025-07-18 | 24.44 | 25.02 | 24.04 | 24.99 | 5.0M |
| 2025-07-17 | 24.69 | 25.42 | 24.31 | 24.31 | 5.8M |
| 2025-07-16 | 25.23 | 25.38 | 24.14 | 24.69 | 6.4M |
| 2025-07-15 | 26.35 | 26.49 | 25.11 | 25.31 | 7.0M |
| 2025-07-14 | 25.60 | 26.35 | 25.30 | 25.96 | 7.2M |
| 2025-07-11 | 25.73 | 26.08 | 24.94 | 25.40 | 7.2M |
| 2025-07-10 | 26.26 | 26.76 | 25.25 | 25.85 | 18.6M |
| 2025-07-09 | 26.08 | 29.44 | 25.84 | 28.71 | 21.9M |
| 2025-07-08 | 24.22 | 24.85 | 23.94 | 24.30 | 4.6M |
| 2025-07-07 | 23.99 | 24.84 | 23.75 | 24.36 | 6.8M |
| 2025-07-03 | 22.81 | 24.62 | 22.81 | 24.24 | 4.4M |
| 2025-07-02 | 22.33 | 23.21 | 21.88 | 22.56 | 5.4M |
| 2025-07-01 | 23.42 | 23.70 | 21.52 | 22.13 | 10.4M |
| 2025-06-30 | 24.65 | 24.91 | 23.55 | 23.92 | 11.4M |
| 2025-06-27 | 22.65 | 22.78 | 21.86 | 22.18 | 5.1M |
| 2025-06-26 | 21.84 | 22.34 | 21.50 | 22.33 | 4.2M |
| 2025-06-25 | 23.00 | 23.00 | 21.55 | 21.60 | 4.1M |
| 2025-06-24 | 22.94 | 23.07 | 22.09 | 22.95 | 4.6M |
| 2025-06-23 | 21.81 | 22.79 | 21.43 | 22.56 | 3.7M |
| 2025-06-20 | 21.71 | 21.84 | 21.41 | 21.75 | 3.0M |
| 2025-06-18 | 21.02 | 21.82 | 20.93 | 21.50 | 5.1M |
| 2025-06-17 | 21.61 | 22.25 | 21.27 | 21.34 | 4.1M |
| 2025-06-16 | 22.36 | 23.00 | 22.07 | 22.91 | 5.4M |
| 2025-06-13 | 21.50 | 22.17 | 21.41 | 21.95 | 2.8M |
| 2025-06-12 | 22.02 | 22.41 | 21.82 | 22.25 | 4.0M |
| 2025-06-11 | 21.73 | 22.72 | 21.61 | 22.53 | 4.5M |
| 2025-06-10 | 21.60 | 22.23 | 21.42 | 21.63 | 4.7M |
| 2025-06-09 | 22.00 | 22.15 | 21.36 | 21.43 | 3.6M |
| 2025-06-06 | 20.82 | 21.82 | 20.81 | 21.78 | 5.3M |
| 2025-06-05 | 20.34 | 21.12 | 19.97 | 20.45 | 5.3M |
| 2025-06-04 | 20.60 | 21.35 | 20.06 | 20.25 | 6.5M |
| 2025-06-03 | 18.78 | 20.62 | 18.39 | 20.41 | 7.4M |
| 2025-06-02 | 18.55 | 18.72 | 18.12 | 18.28 | 3.5M |
| 2025-05-30 | 18.43 | 18.79 | 18.16 | 18.47 | 3.3M |
| 2025-05-29 | 19.77 | 19.81 | 18.47 | 18.57 | 4.6M |
| 2025-05-28 | 19.80 | 19.95 | 19.17 | 19.59 | 2.6M |
| 2025-05-27 | 19.73 | 19.84 | 19.33 | 19.76 | 4.1M |
| 2025-05-23 | 18.00 | 19.58 | 17.85 | 19.48 | 5.1M |
| 2025-05-22 | 17.68 | 18.39 | 17.01 | 18.37 | 4.6M |
| 2025-05-21 | 18.74 | 18.94 | 18.08 | 18.21 | 3.5M |
| 2025-05-20 | 19.29 | 19.58 | 18.93 | 19.11 | 3.2M |
| 2025-05-19 | 19.25 | 19.53 | 18.78 | 19.23 | 4.5M |
| 2025-05-16 | 20.00 | 20.23 | 19.69 | 20.11 | 6.6M |
| 2025-05-15 | 20.07 | 20.16 | 19.18 | 19.82 | 4.1M |
| 2025-05-14 | 19.35 | 20.29 | 19.30 | 20.25 | 6.8M |
| 2025-05-13 | 19.20 | 19.48 | 18.76 | 19.16 | 4.9M |
| 2025-05-12 | 18.61 | 19.19 | 18.45 | 18.91 | 6.7M |
| 2025-05-09 | 17.37 | 17.64 | 17.13 | 17.62 | 3.5M |
| 2025-05-08 | 16.77 | 17.72 | 16.47 | 17.24 | 11.3M |
| 2025-05-07 | 16.43 | 16.72 | 16.18 | 16.53 | 5.9M |
| 2025-05-06 | 16.09 | 16.63 | 16.05 | 16.34 | 6.7M |
| 2025-05-05 | 16.92 | 17.30 | 16.29 | 16.32 | 6.4M |
| 2025-05-02 | 17.23 | 17.23 | 16.25 | 16.44 | 9.8M |
| 2025-05-01 | 18.85 | 19.00 | 16.75 | 16.81 | 12.4M |
| 2025-04-30 | 18.16 | 18.51 | 17.66 | 18.32 | 9.4M |
| 2025-04-29 | 19.31 | 19.44 | 18.72 | 18.91 | 3.8M |
| 2025-04-28 | 18.92 | 19.52 | 18.83 | 19.24 | 4.6M |
| 2025-04-25 | 18.15 | 19.14 | 17.96 | 18.93 | 5.9M |
| 2025-04-24 | 17.27 | 18.41 | 17.27 | 18.14 | 9.7M |
| 2025-04-23 | 18.00 | 18.70 | 17.16 | 17.26 | 6.2M |
| 2025-04-22 | 16.45 | 17.35 | 16.43 | 16.88 | 3.8M |
| 2025-04-21 | 16.64 | 16.93 | 16.01 | 16.38 | 4.4M |
| 2025-04-17 | 17.79 | 17.90 | 16.85 | 17.00 | 6.2M |
| 2025-04-16 | 17.59 | 18.01 | 17.23 | 17.83 | 4.7M |
| 2025-04-15 | 17.87 | 18.90 | 17.87 | 18.31 | 4.3M |
| 2025-04-14 | 18.20 | 18.42 | 17.33 | 17.90 | 6.1M |
| 2025-04-11 | 16.62 | 17.77 | 16.58 | 17.64 | 6.7M |
| 2025-04-10 | 17.33 | 17.81 | 16.31 | 16.85 | 8.2M |
| 2025-04-09 | 15.98 | 18.61 | 15.15 | 17.87 | 13.3M |
| 2025-04-08 | 18.57 | 18.57 | 16.36 | 17.02 | 8.1M |
| 2025-04-07 | 15.50 | 18.50 | 15.30 | 17.24 | 10.3M |
| 2025-04-04 | 18.11 | 18.13 | 15.80 | 16.60 | 16.3M |
| 2025-04-03 | 19.45 | 20.10 | 18.59 | 19.34 | 6.5M |
| 2025-04-02 | 20.55 | 21.58 | 20.38 | 21.12 | 3.6M |
| 2025-04-01 | 19.86 | 21.38 | 19.72 | 21.24 | 6.3M |
| 2025-03-31 | 19.50 | 20.05 | 19.18 | 19.66 | 6.8M |
| 2025-03-28 | 21.42 | 22.03 | 20.03 | 20.33 | 7.8M |
| 2025-03-27 | 22.00 | 22.11 | 21.13 | 21.99 | 4.5M |
| 2025-03-26 | 23.08 | 23.68 | 22.07 | 22.28 | 4.8M |
| 2025-03-25 | 23.00 | 23.75 | 22.81 | 23.11 | 3.7M |
| 2025-03-24 | 24.49 | 24.54 | 23.01 | 23.03 | 5.7M |
| 2025-03-21 | 25.00 | 25.15 | 23.23 | 23.95 | 7.8M |
| 2025-03-20 | 25.20 | 26.53 | 24.55 | 25.41 | 11.4M |
| 2025-03-19 | 23.65 | 25.16 | 23.30 | 24.31 | 4.6M |
| 2025-03-18 | 23.25 | 24.00 | 22.39 | 23.81 | 5.4M |
| 2025-03-17 | 24.40 | 25.28 | 24.07 | 24.19 | 4.5M |
| 2025-03-14 | 24.37 | 25.07 | 24.01 | 24.47 | 4.5M |
| 2025-03-13 | 24.50 | 24.63 | 23.66 | 23.93 | 4.9M |
| 2025-03-12 | 25.49 | 25.86 | 24.20 | 24.55 | 5.8M |
| 2025-03-11 | 22.69 | 25.23 | 22.62 | 25.00 | 6.9M |
| 2025-03-10 | 22.38 | 23.29 | 22.04 | 22.62 | 5.5M |
| 2025-03-07 | 22.96 | 23.43 | 21.56 | 23.08 | 5.7M |
| 2025-03-06 | 23.29 | 24.28 | 21.74 | 22.39 | 7.8M |
| 2025-03-05 | 23.04 | 24.38 | 22.25 | 24.12 | 6.9M |
| 2025-03-04 | 21.99 | 23.14 | 20.25 | 22.70 | 12.9M |
| 2025-03-03 | 24.38 | 25.31 | 23.05 | 23.42 | 9.0M |
| 2025-02-28 | 23.36 | 24.22 | 22.33 | 24.02 | 11.9M |
| 2025-02-27 | 23.79 | 24.76 | 22.70 | 23.04 | 9.9M |
| 2025-02-26 | 22.91 | 23.95 | 22.70 | 23.40 | 5.2M |
| 2025-02-25 | 22.65 | 22.71 | 20.69 | 21.97 | 8.0M |
| 2025-02-24 | 24.21 | 24.23 | 21.73 | 22.70 | 8.5M |
| 2025-02-21 | 26.50 | 26.63 | 24.00 | 24.17 | 4.8M |
| 2025-02-20 | 27.25 | 27.80 | 25.48 | 25.99 | 6.4M |
| 2025-02-19 | 25.91 | 26.79 | 25.42 | 26.50 | 3.4M |
| 2025-02-18 | 25.40 | 26.60 | 24.89 | 26.02 | 5.1M |
| 2025-02-14 | 24.78 | 25.64 | 24.40 | 25.41 | 4.5M |
| 2025-02-13 | 24.03 | 24.75 | 23.52 | 24.71 | 4.9M |
| 2025-02-12 | 23.49 | 23.87 | 23.10 | 23.48 | 3.0M |
| 2025-02-11 | 24.54 | 25.06 | 24.04 | 24.07 | 4.4M |
| 2025-02-10 | 24.85 | 25.60 | 24.50 | 25.39 | 3.0M |
| 2025-02-07 | 24.93 | 25.46 | 24.08 | 24.78 | 4.1M |
| 2025-02-06 | 24.37 | 25.41 | 24.10 | 24.78 | 4.1M |
| 2025-02-05 | 23.89 | 25.31 | 23.69 | 24.26 | 5.4M |
| 2025-02-04 | 23.61 | 24.12 | 23.05 | 23.11 | 3.2M |
| 2025-02-03 | 22.00 | 24.54 | 21.90 | 23.57 | 5.3M |
| 2025-01-31 | 23.43 | 24.55 | 23.15 | 23.58 | 6.1M |
| 2025-01-30 | 23.12 | 24.16 | 23.03 | 23.52 | 7.2M |
| 2025-01-29 | 21.10 | 22.79 | 21.07 | 22.38 | 9.9M |
| 2025-01-28 | 22.79 | 22.79 | 19.82 | 20.40 | 16.6M |
| 2025-01-27 | 24.63 | 24.82 | 21.00 | 22.42 | 21.5M |
| 2025-01-24 | 27.72 | 29.83 | 27.72 | 29.81 | 12.2M |
| 2025-01-23 | 25.10 | 28.25 | 24.55 | 27.67 | 9.7M |
| 2025-01-22 | 26.95 | 27.56 | 25.47 | 25.53 | 8.2M |
| 2025-01-21 | 24.16 | 25.90 | 23.33 | 25.75 | 7.2M |
| 2025-01-17 | 24.25 | 25.22 | 23.69 | 23.92 | 5.5M |
| 2025-01-16 | 23.27 | 23.73 | 22.82 | 23.56 | 3.0M |
| 2025-01-15 | 23.25 | 23.81 | 22.65 | 22.65 | 3.4M |
| 2025-01-14 | 23.69 | 24.42 | 22.17 | 22.30 | 5.1M |
| 2025-01-13 | 23.10 | 23.27 | 21.57 | 23.03 | 5.3M |
| 2025-01-10 | 23.90 | 24.14 | 22.84 | 23.58 | 4.7M |
| 2025-01-08 | 24.22 | 24.77 | 23.53 | 24.38 | 6.4M |
| 2025-01-07 | 25.60 | 26.24 | 24.42 | 25.06 | 4.8M |
| 2025-01-06 | 24.89 | 26.09 | 24.50 | 25.48 | 6.6M |
| 2025-01-03 | 23.75 | 25.37 | 23.45 | 24.32 | 6.4M |
| 2025-01-02 | 22.51 | 23.65 | 22.37 | 23.37 | 4.2M |