30.15
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-16 | 70.32 | 70.32 | 69.59 | 70.22 | 1.4M |
| 2022-11-18 | 84.13 | 84.13 | 82.60 | 83.27 | 1.7M |
| 2022-11-04 | 96.86 | 97.05 | 96.12 | 96.12 | 1.2M |
| 2022-11-03 | 98.51 | 98.54 | 98.51 | 98.54 | 1.3M |
| 2022-11-01 | 97.12 | 97.58 | 96.60 | 96.60 | 1.2M |
| 2022-10-31 | 99.26 | 99.60 | 99.25 | 99.25 | 1.6M |
| 2022-10-28 | 93.95 | 94.22 | 93.79 | 94.22 | 0.8M |
| 2022-10-27 | 91.39 | 91.40 | 90.88 | 90.88 | 0.9M |
| 2022-10-26 | 89.59 | 89.59 | 89.28 | 89.52 | 1.7M |
| 2022-10-25 | 94.75 | 94.75 | 94.75 | 94.75 | 0.9M |
| 2022-10-24 | 95.90 | 95.90 | 95.90 | 95.90 | 0.9M |
| 2022-10-21 | 95.81 | 95.82 | 95.31 | 95.82 | 1.3M |
| 2022-10-20 | 93.98 | 94.53 | 93.98 | 94.39 | 1.1M |
| 2022-10-19 | 95.07 | 95.17 | 95.07 | 95.17 | 0.7M |
| 2022-10-18 | 95.61 | 95.81 | 95.61 | 95.81 | 1.0M |
| 2022-10-17 | 94.45 | 94.47 | 94.14 | 94.43 | 0.8M |
| 2022-10-14 | 94.06 | 94.06 | 93.59 | 93.59 | 1.1M |
| 2022-10-13 | 94.42 | 94.42 | 94.21 | 94.21 | 1.0M |
| 2022-10-11 | 94.48 | 95.11 | 94.48 | 95.11 | 1.0M |
| 2022-10-10 | 96.13 | 96.13 | 95.90 | 95.90 | 1.2M |
| 2022-10-07 | 96.97 | 97.01 | 96.86 | 97.01 | 1.2M |
| 2022-10-06 | 96.94 | 96.94 | 96.94 | 96.94 | 1.4M |
| 2022-10-05 | 96.69 | 96.94 | 96.69 | 96.94 | 1.0M |
| 2022-10-04 | 96.15 | 96.15 | 95.75 | 95.76 | 1.4M |
| 2022-10-03 | 97.63 | 97.82 | 97.50 | 97.50 | 1.7M |
| 2022-09-30 | 93.67 | 93.67 | 93.53 | 93.53 | 1.1M |
| 2022-09-29 | 92.08 | 92.08 | 92.02 | 92.02 | 1.2M |
| 2022-09-28 | 92.07 | 92.07 | 92.06 | 92.06 | 1.2M |
| 2022-09-27 | 91.83 | 91.83 | 90.93 | 91.74 | 1.7M |
| 2022-09-26 | 92.32 | 92.32 | 92.31 | 92.31 | 1.3M |
| 2022-09-23 | 95.07 | 95.07 | 94.52 | 94.63 | 1.5M |
| 2022-09-22 | 96.00 | 96.30 | 95.90 | 95.91 | 1.2M |
| 2022-09-21 | 94.38 | 95.13 | 94.38 | 94.88 | 1.1M |
| 2022-09-20 | 93.26 | 93.32 | 93.18 | 93.26 | 1.1M |
| 2022-09-19 | 93.23 | 93.26 | 93.10 | 93.21 | 1.4M |
| 2022-09-16 | 90.17 | 90.17 | 90.04 | 90.17 | 1.4M |
| 2022-09-15 | 89.94 | 89.94 | 89.94 | 89.94 | 0.9M |
| 2022-09-14 | 90.18 | 90.18 | 90.17 | 90.18 | 0.8M |
| 2022-09-13 | 89.24 | 89.24 | 88.92 | 88.92 | 0.9M |
| 2022-09-12 | 90.26 | 90.36 | 90.26 | 90.36 | 1.1M |
| 2022-09-09 | 88.65 | 89.02 | 88.65 | 89.02 | 0.7M |
| 2022-09-08 | 87.69 | 87.79 | 87.69 | 87.70 | 1.1M |
| 2022-09-06 | 87.08 | 87.22 | 87.01 | 87.08 | 1.3M |
| 2022-09-05 | 88.79 | 88.79 | 88.78 | 88.78 | 0.7M |
| 2022-09-02 | 88.38 | 88.49 | 88.20 | 88.20 | 2.5M |
| 2022-09-01 | 89.56 | 89.72 | 89.11 | 89.17 | 1.4M |
| 2022-08-31 | 87.93 | 87.98 | 87.72 | 87.72 | 1.0M |
| 2022-08-30 | 87.72 | 87.73 | 87.65 | 87.65 | 0.8M |
| 2022-08-29 | 87.36 | 87.36 | 87.36 | 87.36 | 0.7M |
| 2022-08-26 | 85.98 | 85.98 | 85.93 | 85.93 | 0.5M |
| 2022-08-25 | 86.46 | 86.46 | 86.46 | 86.46 | 0.7M |
| 2022-08-23 | 84.48 | 84.48 | 84.48 | 84.48 | 0.6M |
| 2022-08-22 | 84.14 | 84.14 | 83.95 | 84.03 | 0.7M |
| 2022-08-19 | 84.50 | 84.50 | 84.32 | 84.32 | 1.2M |
| 2022-08-18 | 85.05 | 85.05 | 85.04 | 85.04 | 1.3M |
| 2022-08-17 | 84.38 | 84.62 | 84.38 | 84.62 | 0.7M |
| 2022-08-16 | 83.59 | 83.78 | 83.45 | 83.78 | 1.1M |
| 2022-08-15 | 85.13 | 85.13 | 85.13 | 85.13 | 1.6M |
| 2022-08-12 | 85.41 | 85.65 | 85.23 | 85.23 | 2.2M |
| 2022-08-11 | 79.94 | 80.51 | 79.42 | 79.42 | 1.9M |
| 2022-08-10 | 82.20 | 82.31 | 81.85 | 82.31 | 1.5M |
| 2022-08-09 | 78.51 | 78.69 | 78.28 | 78.61 | 1.4M |
| 2022-08-08 | 80.56 | 80.56 | 80.41 | 80.41 | 1.3M |
| 2022-08-03 | 80.32 | 80.87 | 80.32 | 80.87 | 1.9M |
| 2022-08-02 | 76.03 | 76.03 | 76.03 | 76.03 | 1.0M |
| 2022-08-01 | 75.21 | 75.21 | 75.14 | 75.14 | 0.9M |
| 2022-07-29 | 75.32 | 75.32 | 75.31 | 75.32 | 1.5M |
| 2022-07-28 | 75.82 | 76.18 | 75.55 | 75.70 | 1.2M |
| 2022-07-27 | 73.45 | 73.45 | 73.18 | 73.18 | 0.8M |
| 2022-07-26 | 70.93 | 71.02 | 70.05 | 70.61 | 0.7M |
| 2022-07-25 | 72.52 | 72.73 | 72.52 | 72.61 | 0.6M |
| 2022-07-22 | 70.51 | 70.55 | 70.51 | 70.55 | 0.5M |
| 2022-07-21 | 71.33 | 71.37 | 71.25 | 71.36 | 0.9M |
| 2022-07-20 | 70.71 | 70.71 | 70.56 | 70.56 | 1.3M |
| 2022-07-19 | 70.22 | 70.49 | 70.22 | 70.49 | 1.1M |
| 2022-07-18 | 71.45 | 71.45 | 71.16 | 71.16 | 1.2M |
| 2022-07-14 | 68.56 | 68.56 | 68.29 | 68.29 | 0.9M |
| 2022-07-13 | 67.67 | 67.67 | 67.61 | 67.61 | 1.1M |
| 2022-07-12 | 66.23 | 66.40 | 66.23 | 66.40 | 0.9M |
| 2022-07-11 | 65.81 | 65.87 | 65.81 | 65.87 | 0.5M |
| 2022-07-08 | 68.58 | 68.58 | 68.40 | 68.40 | 1.0M |
| 2022-07-07 | 68.63 | 68.63 | 68.37 | 68.42 | 1.1M |
| 2022-07-06 | 67.03 | 67.04 | 66.87 | 66.87 | 1.0M |
| 2022-07-05 | 64.72 | 65.03 | 64.72 | 65.03 | 1.3M |
| 2022-07-04 | 64.52 | 64.52 | 64.35 | 64.42 | 0.6M |
| 2022-07-01 | 65.91 | 65.91 | 65.63 | 65.63 | 1.3M |
| 2022-06-30 | 65.52 | 65.52 | 65.51 | 65.51 | 1.2M |
| 2022-06-29 | 64.71 | 64.80 | 64.59 | 64.70 | 0.9M |
| 2022-06-28 | 64.76 | 65.04 | 64.66 | 64.66 | 1.0M |
| 2022-06-27 | 65.46 | 65.64 | 65.46 | 65.62 | 0.4M |
| 2022-06-24 | 65.58 | 65.60 | 65.54 | 65.54 | 0.8M |
| 2022-06-23 | 67.39 | 67.50 | 67.39 | 67.49 | 1.0M |
| 2022-06-22 | 65.86 | 65.92 | 65.86 | 65.92 | 1.3M |
| 2022-06-21 | 64.70 | 64.94 | 64.62 | 64.62 | 0.8M |
| 2022-06-20 | 65.63 | 65.72 | 65.37 | 65.70 | 0.9M |
| 2022-06-15 | 69.09 | 69.25 | 69.08 | 69.25 | 1.0M |
| 2022-06-14 | 67.91 | 68.27 | 67.90 | 67.90 | 1.3M |
| 2022-06-13 | 67.00 | 67.00 | 66.76 | 66.76 | 1.2M |
| 2022-06-10 | 69.21 | 69.21 | 69.17 | 69.17 | 0.8M |
| 2022-06-09 | 70.61 | 70.73 | 70.54 | 70.73 | 0.6M |
| 2022-06-08 | 71.75 | 71.75 | 71.75 | 71.75 | 0.8M |
| 2022-06-07 | 71.20 | 71.20 | 71.16 | 71.16 | 1.4M |
| 2022-06-06 | 73.74 | 73.74 | 73.71 | 73.71 | 1.1M |
| 2022-06-03 | 76.07 | 76.07 | 75.91 | 75.96 | 0.8M |
| 2022-06-02 | 77.32 | 77.32 | 77.14 | 77.14 | 1.0M |
| 2022-06-01 | 76.29 | 76.29 | 76.29 | 76.29 | 1.3M |
| 2022-05-31 | 75.69 | 75.69 | 75.68 | 75.68 | 1.4M |
| 2022-05-30 | 77.67 | 77.70 | 77.66 | 77.70 | 0.5M |
| 2022-05-27 | 77.73 | 78.27 | 77.73 | 78.27 | 0.8M |
| 2022-05-26 | 76.53 | 76.74 | 76.42 | 76.74 | 0.7M |
| 2022-05-25 | 74.93 | 74.93 | 74.69 | 74.69 | 0.9M |
| 2022-05-24 | 75.20 | 75.44 | 75.07 | 75.35 | 0.8M |
| 2022-05-23 | 75.06 | 75.06 | 74.88 | 74.88 | 1.0M |
| 2022-05-19 | 76.53 | 76.75 | 76.49 | 76.72 | 1.2M |
| 2022-05-18 | 77.40 | 77.41 | 77.40 | 77.41 | 0.8M |
| 2022-05-17 | 77.99 | 78.05 | 77.74 | 77.74 | 0.7M |
| 2022-05-16 | 77.70 | 78.19 | 77.70 | 78.19 | 0.8M |
| 2022-05-13 | 77.75 | 77.75 | 77.36 | 77.36 | 0.9M |
| 2022-05-12 | 75.78 | 75.78 | 75.70 | 75.70 | 1.4M |
| 2022-05-11 | 74.97 | 75.31 | 74.78 | 74.78 | 0.8M |
| 2022-05-10 | 76.40 | 76.48 | 76.10 | 76.20 | 1.6M |
| 2022-05-09 | 75.23 | 75.25 | 75.01 | 75.01 | 1.1M |
| 2022-05-06 | 77.52 | 77.52 | 76.94 | 76.94 | 1.8M |
| 2022-05-05 | 80.18 | 80.18 | 79.54 | 79.54 | 1.2M |
| 2022-05-04 | 83.45 | 83.62 | 83.19 | 83.55 | 1.6M |
| 2022-05-03 | 82.13 | 82.30 | 81.72 | 82.30 | 0.7M |
| 2022-05-02 | 82.98 | 82.98 | 82.92 | 82.92 | 1.0M |
| 2022-04-29 | 83.88 | 84.52 | 83.41 | 83.41 | 1.2M |
| 2022-04-28 | 84.42 | 84.42 | 83.97 | 83.97 | 0.7M |
| 2022-04-27 | 84.56 | 84.60 | 84.56 | 84.56 | 0.6M |
| 2022-04-26 | 84.32 | 84.34 | 83.78 | 83.78 | 1.1M |
| 2022-04-25 | 86.20 | 86.20 | 86.13 | 86.14 | 1.0M |
| 2022-04-22 | 85.76 | 85.76 | 85.59 | 85.59 | 1.2M |
| 2022-04-20 | 88.58 | 88.58 | 88.29 | 88.31 | 0.9M |
| 2022-04-19 | 87.96 | 87.99 | 87.96 | 87.99 | 0.6M |
| 2022-04-18 | 87.49 | 87.61 | 87.14 | 87.14 | 1.0M |
| 2022-04-13 | 86.91 | 87.08 | 86.87 | 86.97 | 1.0M |
| 2022-04-12 | 84.71 | 85.05 | 84.71 | 85.05 | 0.8M |
| 2022-04-11 | 83.55 | 83.56 | 83.47 | 83.47 | 1.5M |
| 2022-04-08 | 87.09 | 87.24 | 87.09 | 87.24 | 0.7M |
| 2022-04-07 | 88.47 | 88.93 | 88.22 | 88.93 | 0.9M |
| 2022-04-06 | 86.98 | 87.24 | 86.98 | 87.24 | 1.0M |
| 2022-04-05 | 87.83 | 87.83 | 87.79 | 87.79 | 1.0M |
| 2022-04-04 | 88.18 | 88.18 | 87.97 | 87.97 | 1.0M |
| 2022-04-01 | 87.96 | 88.65 | 87.96 | 88.10 | 1.8M |
| 2022-03-31 | 84.60 | 84.60 | 84.49 | 84.49 | 0.9M |
| 2022-03-30 | 84.06 | 84.06 | 84.01 | 84.01 | 0.6M |
| 2022-03-29 | 85.33 | 85.47 | 85.33 | 85.47 | 0.9M |
| 2022-03-28 | 83.69 | 84.11 | 83.69 | 84.11 | 0.6M |
| 2022-03-25 | 83.45 | 83.64 | 83.42 | 83.64 | 1.3M |
| 2022-03-24 | 81.13 | 81.20 | 81.13 | 81.20 | 1.5M |
| 2022-03-23 | 79.42 | 79.75 | 79.33 | 79.75 | 1.2M |
| 2022-03-22 | 77.87 | 77.97 | 77.68 | 77.97 | 1.5M |
| 2022-03-21 | 74.84 | 74.84 | 74.84 | 74.84 | 1.0M |
| 2022-03-17 | 75.95 | 75.96 | 75.87 | 75.87 | 1.3M |
| 2022-03-16 | 74.47 | 74.49 | 74.13 | 74.31 | 1.4M |
| 2022-03-15 | 74.93 | 74.93 | 74.14 | 74.17 | 1.9M |
| 2022-03-14 | 72.52 | 72.72 | 72.29 | 72.30 | 0.9M |