70.04
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 62.09 | 62.09 | 58.10 | 60.20 | 0.0M |
| 2024-12-30 | 65.00 | 65.00 | 60.00 | 60.95 | 0.0M |
| 2024-12-27 | 63.92 | 64.74 | 58.00 | 63.95 | 0.0M |
| 2024-12-26 | 59.00 | 63.91 | 59.00 | 62.51 | 0.1M |
| 2024-12-24 | 59.75 | 59.75 | 58.10 | 58.10 | 0.0M |
| 2024-12-23 | 58.59 | 59.92 | 55.99 | 58.00 | 0.0M |
| 2024-12-20 | 58.99 | 58.99 | 54.01 | 57.26 | 0.0M |
| 2024-12-19 | 58.98 | 59.99 | 56.00 | 57.00 | 0.0M |
| 2024-12-18 | 60.62 | 62.47 | 57.65 | 58.85 | 0.0M |
| 2024-12-17 | 62.00 | 62.00 | 60.00 | 61.35 | 0.0M |
| 2024-12-16 | 65.00 | 65.00 | 60.00 | 62.96 | 0.0M |
| 2024-12-13 | 64.99 | 66.95 | 60.12 | 62.00 | 0.0M |
| 2024-12-12 | 64.98 | 64.98 | 61.25 | 63.85 | 0.0M |
| 2024-12-11 | 63.12 | 63.12 | 61.66 | 63.00 | 0.0M |
| 2024-12-10 | 69.98 | 69.98 | 64.50 | 64.50 | 0.0M |
| 2024-12-09 | 68.90 | 68.90 | 63.52 | 64.25 | 0.0M |
| 2024-12-06 | 69.95 | 69.95 | 64.00 | 64.00 | 0.0M |
| 2024-12-05 | 67.00 | 71.25 | 64.10 | 64.10 | 0.1M |
| 2024-12-04 | 63.11 | 66.42 | 63.11 | 65.00 | 0.0M |
| 2024-12-03 | 63.51 | 64.44 | 63.00 | 63.99 | 0.0M |
| 2024-12-02 | 54.16 | 60.53 | 54.16 | 60.53 | 0.0M |
| 2024-11-29 | 53.00 | 57.98 | 53.00 | 57.90 | 0.0M |
| 2024-11-28 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2024-11-27 | 51.00 | 51.90 | 51.00 | 51.20 | 0.0M |
| 2024-11-26 | 52.90 | 52.90 | 51.00 | 51.00 | 0.0M |
| 2024-11-25 | 53.75 | 53.75 | 50.00 | 52.00 | 0.0M |
| 2024-11-22 | 51.52 | 51.52 | 50.51 | 50.51 | 0.0M |
| 2024-11-21 | 51.50 | 52.00 | 51.50 | 52.00 | 0.0M |
| 2024-11-20 | 50.55 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2024-11-19 | 49.45 | 51.00 | 49.45 | 51.00 | 0.0M |
| 2024-11-18 | 49.30 | 49.50 | 48.90 | 49.50 | 0.0M |
| 2024-11-15 | 49.32 | 49.50 | 49.00 | 49.00 | 0.0M |
| 2024-11-14 | 48.98 | 48.98 | 48.98 | 48.98 | 0.0M |
| 2024-11-13 | 49.45 | 49.45 | 48.94 | 48.99 | 0.0M |
| 2024-11-12 | 46.10 | 50.00 | 46.10 | 47.00 | 0.0M |
| 2024-11-11 | 46.58 | 49.50 | 46.58 | 49.50 | 0.0M |
| 2024-11-08 | 48.52 | 50.00 | 48.25 | 50.00 | 0.0M |
| 2024-11-07 | 48.49 | 49.50 | 48.49 | 49.00 | 0.0M |
| 2024-11-06 | 46.56 | 46.56 | 46.55 | 46.55 | 0.0M |
| 2024-11-05 | 47.50 | 48.00 | 45.76 | 47.50 | 0.0M |
| 2024-11-04 | 46.90 | 47.00 | 46.90 | 47.00 | 0.0M |
| 2024-10-31 | 46.81 | 47.00 | 46.81 | 46.90 | 0.0M |
| 2024-10-30 | 47.00 | 47.00 | 46.80 | 46.80 | 0.0M |
| 2024-10-29 | 46.00 | 46.75 | 45.90 | 45.90 | 0.0M |
| 2024-10-28 | 49.49 | 49.49 | 46.00 | 46.00 | 0.0M |
| 2024-10-25 | 46.00 | 48.00 | 45.00 | 48.00 | 0.0M |
| 2024-10-24 | 46.50 | 46.50 | 44.44 | 45.00 | 0.0M |
| 2024-10-23 | 47.95 | 47.95 | 44.01 | 46.74 | 0.0M |
| 2024-10-22 | 47.00 | 47.00 | 46.00 | 46.00 | 0.0M |
| 2024-10-21 | 46.90 | 46.90 | 45.60 | 45.60 | 0.0M |
| 2024-10-18 | 46.02 | 46.30 | 45.50 | 46.30 | 0.0M |
| 2024-10-17 | 44.50 | 46.00 | 44.50 | 45.80 | 0.0M |
| 2024-10-16 | 44.00 | 44.94 | 44.00 | 44.50 | 0.0M |
| 2024-10-14 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-10-11 | 41.00 | 44.89 | 41.00 | 44.89 | 0.0M |
| 2024-10-08 | 42.80 | 42.80 | 42.60 | 42.60 | 0.0M |
| 2024-10-07 | 45.00 | 45.00 | 42.00 | 42.50 | 0.0M |
| 2024-10-04 | 41.54 | 42.56 | 41.53 | 42.56 | 0.0M |
| 2024-10-03 | 43.00 | 43.40 | 43.00 | 43.00 | 0.0M |
| 2024-10-02 | 43.88 | 43.89 | 43.88 | 43.89 | 0.0M |
| 2024-10-01 | 43.11 | 44.68 | 43.11 | 44.68 | 0.0M |
| 2024-09-30 | 44.63 | 44.63 | 42.63 | 44.27 | 0.0M |
| 2024-09-27 | 44.00 | 44.00 | 43.89 | 43.89 | 0.0M |
| 2024-09-26 | 45.00 | 46.50 | 42.00 | 42.99 | 0.0M |
| 2024-09-25 | 45.95 | 45.95 | 45.94 | 45.94 | 0.0M |
| 2024-09-23 | 45.14 | 45.14 | 44.57 | 45.02 | 0.0M |
| 2024-09-20 | 49.75 | 49.75 | 45.11 | 45.11 | 0.0M |
| 2024-09-19 | 46.05 | 46.50 | 45.56 | 45.56 | 0.0M |
| 2024-09-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-09-16 | 46.80 | 46.80 | 46.00 | 46.00 | 0.0M |
| 2024-09-13 | 46.57 | 46.57 | 46.06 | 46.06 | 0.0M |
| 2024-09-12 | 49.11 | 49.11 | 46.00 | 46.00 | 0.0M |
| 2024-09-11 | 47.50 | 47.50 | 46.50 | 46.50 | 0.0M |
| 2024-09-10 | 46.57 | 47.61 | 46.08 | 46.99 | 0.0M |
| 2024-09-09 | 47.15 | 47.15 | 46.56 | 47.02 | 0.0M |
| 2024-09-06 | 47.10 | 47.10 | 47.10 | 47.10 | 0.0M |
| 2024-09-05 | 46.59 | 52.00 | 46.59 | 47.15 | 0.0M |
| 2024-09-04 | 49.00 | 49.00 | 45.10 | 48.01 | 0.0M |
| 2024-09-03 | 46.51 | 48.65 | 46.51 | 48.65 | 0.0M |
| 2024-09-02 | 47.12 | 47.15 | 47.12 | 47.12 | 0.0M |
| 2024-08-30 | 48.20 | 49.95 | 48.20 | 49.40 | 0.0M |
| 2024-08-29 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2024-08-28 | 48.00 | 48.00 | 46.75 | 46.75 | 0.0M |
| 2024-08-27 | 48.20 | 49.45 | 47.36 | 48.00 | 0.0M |
| 2024-08-26 | 48.50 | 50.00 | 48.00 | 48.00 | 0.0M |
| 2024-08-23 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-08-22 | 48.55 | 50.00 | 48.55 | 49.15 | 0.0M |
| 2024-08-21 | 49.00 | 49.50 | 48.00 | 48.50 | 0.0M |
| 2024-08-20 | 48.00 | 49.50 | 48.00 | 49.50 | 0.0M |
| 2024-08-19 | 48.50 | 50.00 | 48.50 | 48.51 | 0.0M |
| 2024-08-16 | 50.90 | 50.90 | 48.50 | 50.35 | 0.0M |
| 2024-08-15 | 50.95 | 50.95 | 48.00 | 50.20 | 0.0M |
| 2024-08-13 | 48.37 | 49.50 | 48.36 | 49.50 | 0.0M |
| 2024-08-12 | 48.94 | 49.99 | 48.10 | 49.89 | 0.0M |
| 2024-08-09 | 48.52 | 51.00 | 48.52 | 51.00 | 0.0M |
| 2024-08-08 | 51.50 | 51.50 | 49.52 | 51.40 | 0.0M |
| 2024-08-07 | 51.00 | 51.66 | 49.01 | 51.10 | 0.0M |
| 2024-08-06 | 49.00 | 51.30 | 49.00 | 51.00 | 0.0M |
| 2024-08-05 | 50.40 | 50.49 | 48.00 | 49.00 | 0.0M |
| 2024-08-02 | 48.85 | 50.70 | 47.90 | 50.50 | 0.0M |
| 2024-08-01 | 46.00 | 48.00 | 45.50 | 48.00 | 0.0M |
| 2024-07-31 | 45.80 | 47.00 | 45.00 | 46.00 | 0.0M |
| 2024-07-30 | 45.00 | 47.47 | 44.00 | 45.99 | 0.0M |
| 2024-07-29 | 47.01 | 47.01 | 42.25 | 45.20 | 0.0M |
| 2024-07-26 | 47.41 | 48.78 | 46.00 | 47.50 | 0.0M |
| 2024-07-25 | 47.75 | 48.60 | 47.10 | 47.52 | 0.0M |
| 2024-07-24 | 50.50 | 50.50 | 47.10 | 50.00 | 0.0M |
| 2024-07-23 | 49.65 | 51.90 | 49.00 | 50.95 | 0.0M |
| 2024-07-22 | 50.49 | 50.49 | 48.51 | 49.98 | 0.0M |
| 2024-07-19 | 51.91 | 51.91 | 48.49 | 48.49 | 0.0M |
| 2024-07-18 | 47.03 | 50.39 | 47.03 | 50.39 | 0.0M |
| 2024-07-15 | 44.16 | 47.05 | 44.16 | 46.00 | 0.0M |
| 2024-07-12 | 49.97 | 49.97 | 43.45 | 45.15 | 0.0M |
| 2024-07-11 | 48.00 | 48.00 | 46.00 | 46.00 | 0.0M |
| 2024-07-10 | 49.32 | 49.38 | 47.00 | 47.00 | 0.0M |
| 2024-07-09 | 46.03 | 48.98 | 46.03 | 47.00 | 0.0M |
| 2024-07-08 | 51.30 | 51.30 | 47.98 | 48.92 | 0.0M |
| 2024-07-05 | 46.50 | 48.50 | 46.50 | 46.82 | 0.0M |
| 2024-07-04 | 45.62 | 46.98 | 42.18 | 46.00 | 0.0M |
| 2024-07-03 | 46.67 | 47.90 | 45.02 | 46.50 | 0.0M |
| 2024-07-02 | 44.40 | 46.98 | 44.13 | 46.50 | 0.0M |
| 2024-07-01 | 42.50 | 46.00 | 42.50 | 45.50 | 0.0M |
| 2024-06-28 | 42.20 | 42.20 | 40.77 | 42.20 | 0.0M |
| 2024-06-27 | 42.05 | 42.50 | 42.00 | 42.10 | 0.0M |
| 2024-06-26 | 43.38 | 43.38 | 42.00 | 42.00 | 0.0M |
| 2024-06-25 | 43.00 | 43.97 | 42.00 | 42.00 | 0.0M |
| 2024-06-24 | 43.50 | 43.50 | 42.75 | 43.00 | 0.0M |
| 2024-06-21 | 45.60 | 45.88 | 43.75 | 43.75 | 0.0M |
| 2024-06-20 | 42.93 | 45.81 | 42.93 | 45.80 | 0.0M |
| 2024-06-14 | 41.50 | 42.99 | 41.50 | 42.95 | 0.0M |
| 2024-06-13 | 41.70 | 42.60 | 41.25 | 41.55 | 0.0M |
| 2024-06-12 | 41.90 | 41.90 | 40.75 | 41.01 | 0.0M |
| 2024-06-11 | 40.55 | 41.90 | 40.55 | 41.39 | 0.0M |
| 2024-06-10 | 40.70 | 42.10 | 40.52 | 40.66 | 0.0M |
| 2024-06-07 | 41.01 | 41.95 | 40.26 | 41.00 | 0.0M |
| 2024-06-06 | 41.75 | 41.75 | 41.00 | 41.05 | 0.0M |
| 2024-06-05 | 41.50 | 41.79 | 41.00 | 41.50 | 0.0M |
| 2024-06-04 | 41.75 | 41.75 | 39.02 | 40.98 | 0.0M |
| 2024-06-03 | 42.00 | 42.48 | 41.40 | 42.43 | 0.0M |
| 2024-05-31 | 43.46 | 43.95 | 43.00 | 43.44 | 0.0M |
| 2024-05-30 | 42.00 | 42.38 | 41.00 | 42.30 | 0.0M |
| 2024-05-29 | 43.60 | 44.20 | 42.51 | 42.70 | 0.0M |
| 2024-05-27 | 45.00 | 45.86 | 43.05 | 43.06 | 0.1M |
| 2024-05-24 | 40.40 | 42.46 | 36.54 | 42.46 | 0.1M |
| 2024-05-23 | 40.50 | 40.50 | 39.50 | 39.50 | 0.0M |
| 2024-05-22 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2024-05-21 | 40.30 | 40.30 | 40.30 | 40.30 | 0.0M |
| 2024-05-20 | 39.72 | 39.72 | 39.12 | 39.12 | 0.0M |
| 2024-05-17 | 39.91 | 40.50 | 39.81 | 40.00 | 0.0M |
| 2024-05-16 | 40.70 | 40.70 | 40.70 | 40.70 | 0.0M |
| 2024-05-15 | 40.48 | 40.48 | 40.00 | 40.00 | 0.0M |
| 2024-05-14 | 40.97 | 40.97 | 39.76 | 39.76 | 0.0M |
| 2024-05-13 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-05-10 | 40.98 | 40.98 | 39.25 | 39.25 | 0.0M |
| 2024-05-09 | 40.02 | 40.02 | 39.55 | 39.55 | 0.0M |
| 2024-05-08 | 41.00 | 41.00 | 40.10 | 40.10 | 0.0M |
| 2024-05-07 | 40.00 | 40.85 | 40.00 | 40.85 | 0.0M |
| 2024-05-06 | 38.56 | 38.56 | 38.56 | 38.56 | 0.0M |
| 2024-05-03 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-04-30 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0M |
| 2024-04-29 | 41.99 | 41.99 | 41.99 | 41.99 | 0.0M |
| 2024-04-26 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-04-25 | 39.48 | 39.90 | 39.48 | 39.50 | 0.0M |
| 2024-04-24 | 39.00 | 39.63 | 39.00 | 39.63 | 0.0M |
| 2024-04-22 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-19 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-18 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-17 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-15 | 37.62 | 38.49 | 37.62 | 38.49 | 0.0M |
| 2024-04-09 | 37.03 | 38.00 | 37.03 | 38.00 | 0.0M |
| 2024-04-08 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2024-04-04 | 37.55 | 37.55 | 37.52 | 37.52 | 0.0M |
| 2024-04-03 | 37.53 | 37.98 | 37.52 | 37.98 | 0.0M |
| 2024-04-02 | 38.52 | 38.52 | 38.00 | 38.00 | 0.0M |
| 2024-03-29 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-03-27 | 38.05 | 38.05 | 38.05 | 38.05 | 0.0M |
| 2024-03-26 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-03-25 | 39.00 | 39.00 | 38.50 | 38.50 | 0.0M |
| 2024-03-22 | 39.00 | 39.00 | 38.99 | 38.99 | 0.0M |
| 2024-03-21 | 38.50 | 39.00 | 38.50 | 39.00 | 0.0M |
| 2024-03-19 | 39.00 | 39.75 | 39.00 | 39.75 | 0.0M |
| 2024-03-18 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-03-15 | 39.25 | 40.00 | 39.00 | 39.00 | 0.0M |
| 2024-03-14 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0M |
| 2024-03-13 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0M |
| 2024-03-12 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0M |
| 2024-03-11 | 39.50 | 39.50 | 37.01 | 37.66 | 0.0M |
| 2024-03-07 | 39.89 | 39.89 | 39.89 | 39.89 | 0.0M |
| 2024-03-06 | 39.48 | 39.48 | 39.00 | 39.00 | 0.0M |
| 2024-03-01 | 39.24 | 39.25 | 39.24 | 39.25 | 0.0M |
| 2024-02-29 | 38.00 | 39.25 | 38.00 | 39.25 | 0.0M |
| 2024-02-26 | 37.31 | 37.31 | 37.31 | 38.98 | 0.0M |
| 2024-02-23 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0M |
| 2024-02-22 | 38.00 | 38.20 | 37.75 | 38.20 | 0.0M |
| 2024-02-21 | 38.00 | 38.00 | 37.92 | 37.92 | 0.0M |
| 2024-02-20 | 38.25 | 38.25 | 38.24 | 38.25 | 0.0M |
| 2024-02-19 | 38.00 | 38.00 | 37.22 | 38.00 | 0.0M |
| 2024-02-16 | 38.00 | 38.00 | 37.75 | 37.75 | 0.0M |
| 2024-02-15 | 38.00 | 38.02 | 38.00 | 38.02 | 0.0M |
| 2024-02-14 | 39.00 | 39.48 | 38.05 | 38.05 | 0.0M |
| 2024-02-13 | 38.00 | 38.30 | 38.00 | 38.30 | 0.0M |
| 2024-02-12 | 37.25 | 38.50 | 37.25 | 38.00 | 0.0M |
| 2024-02-09 | 37.50 | 37.50 | 37.20 | 37.20 | 0.0M |
| 2024-02-07 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-06 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-02 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-01 | 38.02 | 38.02 | 37.80 | 38.00 | 0.0M |
| 2024-01-30 | 39.00 | 39.97 | 37.99 | 38.98 | 0.0M |
| 2024-01-29 | 33.35 | 37.33 | 33.35 | 37.33 | 0.0M |
| 2024-01-25 | 32.90 | 34.73 | 32.90 | 34.73 | 0.0M |
| 2024-01-24 | 35.11 | 35.11 | 32.30 | 32.31 | 0.0M |
| 2024-01-23 | 33.21 | 35.49 | 33.13 | 35.49 | 0.0M |
| 2024-01-22 | 34.00 | 34.00 | 33.75 | 33.75 | 0.0M |
| 2024-01-19 | 33.52 | 34.00 | 33.52 | 34.00 | 0.0M |
| 2024-01-18 | 33.50 | 33.65 | 33.31 | 33.31 | 0.0M |
| 2024-01-17 | 34.00 | 35.00 | 34.00 | 35.00 | 0.0M |
| 2024-01-16 | 35.00 | 35.00 | 33.20 | 34.24 | 0.0M |
| 2024-01-15 | 39.00 | 39.00 | 35.50 | 35.50 | 0.0M |
| 2024-01-12 | 41.90 | 42.10 | 39.01 | 40.00 | 0.0M |
| 2024-01-11 | 40.00 | 41.55 | 40.00 | 41.00 | 0.0M |
| 2024-01-10 | 41.01 | 41.75 | 40.99 | 41.50 | 0.0M |
| 2024-01-09 | 42.89 | 42.89 | 41.31 | 41.31 | 0.0M |
| 2024-01-08 | 41.01 | 42.90 | 41.01 | 41.56 | 0.0M |
| 2024-01-05 | 42.00 | 42.00 | 38.11 | 41.00 | 0.1M |
| 2024-01-04 | 41.99 | 41.99 | 41.00 | 41.20 | 0.0M |
| 2024-01-03 | 41.00 | 42.50 | 40.15 | 41.79 | 0.0M |
| 2024-01-02 | 42.99 | 42.99 | 41.60 | 41.98 | 0.0M |
| 2024-01-01 | 41.90 | 42.88 | 41.78 | 42.00 | 0.0M |