58.64
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 | 157.00 | 157.00 | 142.50 | 152.15 | 0.0M |
| 2024-12-30 | 154.60 | 156.00 | 147.00 | 149.85 | 0.0M |
| 2024-12-27 | 153.65 | 160.00 | 147.00 | 154.60 | 0.0M |
| 2024-12-26 | 167.00 | 167.00 | 152.95 | 154.70 | 0.1M |
| 2024-12-24 | 165.50 | 165.50 | 154.25 | 161.00 | 0.0M |
| 2024-12-23 | 166.05 | 166.05 | 158.05 | 162.25 | 0.0M |
| 2024-12-20 | 167.00 | 167.00 | 157.15 | 162.10 | 0.0M |
| 2024-12-19 | 168.40 | 168.40 | 158.30 | 162.35 | 0.1M |
| 2024-12-18 | 161.05 | 169.50 | 161.05 | 166.60 | 0.0M |
| 2024-12-17 | 160.95 | 173.00 | 160.00 | 165.40 | 0.0M |
| 2024-12-16 | 171.95 | 171.95 | 160.35 | 165.05 | 0.0M |
| 2024-12-13 | 164.80 | 173.00 | 160.30 | 168.75 | 0.0M |
| 2024-12-12 | 173.00 | 173.00 | 164.35 | 168.70 | 0.0M |
| 2024-12-11 | 172.20 | 173.85 | 166.00 | 172.95 | 0.0M |
| 2024-12-10 | 168.90 | 168.90 | 161.00 | 165.65 | 0.0M |
| 2024-12-09 | 169.30 | 169.30 | 161.00 | 161.75 | 0.0M |
| 2024-12-06 | 164.05 | 174.90 | 164.05 | 165.55 | 0.0M |
| 2024-12-05 | 170.05 | 177.00 | 165.00 | 168.45 | 0.0M |
| 2024-12-04 | 172.20 | 175.75 | 169.00 | 173.00 | 0.1M |
| 2024-12-03 | 171.50 | 178.70 | 171.50 | 173.00 | 0.0M |
| 2024-12-02 | 178.00 | 178.00 | 171.00 | 174.90 | 0.0M |
| 2024-11-29 | 179.00 | 179.00 | 166.90 | 174.65 | 0.0M |
| 2024-11-28 | 173.00 | 177.00 | 168.90 | 174.50 | 0.0M |
| 2024-11-27 | 173.80 | 174.00 | 170.00 | 172.70 | 0.0M |
| 2024-11-26 | 174.00 | 174.00 | 162.00 | 169.15 | 0.0M |
| 2024-11-25 | 164.10 | 170.95 | 158.00 | 166.90 | 0.0M |
| 2024-11-22 | 164.10 | 173.95 | 164.10 | 165.45 | 0.1M |
| 2024-11-21 | 173.05 | 179.00 | 168.20 | 171.70 | 0.1M |
| 2024-11-19 | 185.00 | 185.00 | 173.05 | 177.05 | 0.1M |
| 2024-11-18 | 185.00 | 188.00 | 174.60 | 181.05 | 0.0M |
| 2024-11-14 | 184.00 | 184.00 | 176.05 | 180.70 | 0.0M |
| 2024-11-13 | 183.60 | 183.60 | 173.05 | 178.40 | 0.0M |
| 2024-11-12 | 182.00 | 187.00 | 177.65 | 179.50 | 0.0M |
| 2024-11-11 | 182.00 | 182.00 | 172.05 | 180.30 | 0.1M |
| 2024-11-08 | 175.55 | 177.95 | 169.20 | 175.45 | 0.1M |
| 2024-11-07 | 178.00 | 182.90 | 171.25 | 175.00 | 0.1M |
| 2024-11-06 | 170.30 | 178.00 | 168.20 | 175.75 | 0.1M |
| 2024-11-05 | 171.15 | 180.95 | 168.00 | 170.30 | 0.1M |
| 2024-11-04 | 178.00 | 179.00 | 170.25 | 176.05 | 0.2M |
| 2024-11-01 | 169.40 | 178.00 | 161.60 | 171.85 | 0.2M |
| 2024-10-31 | 165.00 | 167.00 | 155.00 | 163.25 | 0.1M |
| 2024-10-30 | 157.55 | 162.25 | 155.00 | 156.15 | 0.1M |
| 2024-10-29 | 155.00 | 158.25 | 145.20 | 153.85 | 0.1M |
| 2024-10-28 | 131.00 | 149.35 | 131.00 | 147.70 | 0.1M |
| 2024-10-25 | 143.50 | 143.50 | 128.30 | 135.80 | 0.1M |
| 2024-10-24 | 147.45 | 147.45 | 135.35 | 136.70 | 0.1M |
| 2024-10-23 | 148.10 | 152.60 | 136.10 | 141.05 | 0.0M |
| 2024-10-22 | 160.00 | 163.80 | 141.45 | 147.20 | 0.0M |
| 2024-10-21 | 157.50 | 173.00 | 151.50 | 155.40 | 0.0M |
| 2024-10-18 | 163.00 | 163.75 | 154.20 | 157.50 | 0.1M |
| 2024-10-17 | 164.85 | 165.00 | 151.90 | 156.80 | 0.3M |
| 2024-10-16 | 154.30 | 168.00 | 154.30 | 159.10 | 0.0M |
| 2024-10-15 | 168.00 | 169.00 | 155.00 | 159.05 | 0.0M |
| 2024-10-14 | 155.00 | 164.90 | 154.50 | 160.85 | 0.1M |
| 2024-10-11 | 148.95 | 154.70 | 146.05 | 152.70 | 0.1M |
| 2024-10-10 | 144.10 | 154.70 | 141.35 | 143.90 | 0.1M |
| 2024-10-09 | 157.25 | 167.25 | 146.45 | 148.55 | 0.0M |
| 2024-10-08 | 135.00 | 155.00 | 130.00 | 152.85 | 0.1M |
| 2024-10-07 | 149.00 | 149.00 | 137.80 | 141.40 | 0.0M |
| 2024-10-04 | 146.30 | 150.00 | 139.30 | 145.05 | 0.2M |
| 2024-10-03 | 140.65 | 143.35 | 138.90 | 142.90 | 0.1M |
| 2024-10-01 | 131.00 | 136.55 | 131.00 | 136.55 | 0.0M |
| 2024-09-30 | 132.00 | 133.50 | 129.00 | 130.05 | 0.1M |
| 2024-09-27 | 139.75 | 139.80 | 132.80 | 135.75 | 0.1M |
| 2024-09-26 | 132.00 | 141.70 | 130.10 | 139.75 | 0.2M |
| 2024-09-25 | 141.75 | 141.75 | 136.90 | 136.90 | 0.0M |
| 2024-09-24 | 142.55 | 144.95 | 141.15 | 144.10 | 0.1M |
| 2024-09-23 | 155.70 | 155.70 | 146.10 | 148.50 | 0.0M |
| 2024-09-20 | 152.00 | 152.00 | 148.00 | 149.45 | 0.0M |
| 2024-09-19 | 138.00 | 146.00 | 138.00 | 145.55 | 0.1M |
| 2024-09-18 | 146.30 | 146.30 | 139.00 | 139.05 | 0.0M |
| 2024-09-17 | 146.35 | 146.35 | 143.05 | 143.25 | 0.0M |
| 2024-09-16 | 153.70 | 155.00 | 147.25 | 150.50 | 0.0M |
| 2024-09-13 | 155.50 | 155.50 | 153.45 | 153.70 | 0.0M |
| 2024-09-12 | 153.00 | 154.00 | 149.25 | 149.25 | 0.0M |
| 2024-09-11 | 158.00 | 158.00 | 150.15 | 153.25 | 0.0M |
| 2024-09-10 | 155.25 | 159.00 | 155.25 | 158.00 | 0.0M |
| 2024-09-09 | 163.70 | 163.70 | 157.50 | 160.70 | 0.0M |
| 2024-09-06 | 162.70 | 162.70 | 157.10 | 159.95 | 0.0M |
| 2024-09-05 | 168.00 | 168.00 | 161.55 | 164.80 | 0.1M |
| 2024-09-04 | 161.40 | 167.00 | 156.00 | 165.50 | 0.1M |
| 2024-09-03 | 153.30 | 163.90 | 150.50 | 160.85 | 0.2M |
| 2024-09-02 | 169.95 | 169.95 | 157.80 | 157.90 | 0.0M |
| 2024-08-30 | 170.98 | 174.00 | 162.44 | 166.06 | 0.1M |
| 2024-08-29 | 178.80 | 178.80 | 168.00 | 170.98 | 0.1M |
| 2024-08-28 | 166.90 | 174.95 | 166.90 | 173.40 | 0.1M |
| 2024-08-27 | 163.00 | 167.09 | 156.00 | 166.62 | 0.1M |
| 2024-08-26 | 156.95 | 159.14 | 151.00 | 159.14 | 0.1M |
| 2024-08-23 | 142.20 | 153.13 | 142.20 | 151.57 | 0.4M |
| 2024-08-22 | 139.00 | 145.84 | 139.00 | 145.84 | 0.1M |
| 2024-08-21 | 140.00 | 140.00 | 132.01 | 138.90 | 0.0M |
| 2024-08-20 | 139.20 | 139.20 | 133.22 | 134.07 | 0.0M |
| 2024-08-19 | 132.00 | 139.90 | 132.00 | 139.20 | 0.0M |
| 2024-08-16 | 133.25 | 143.40 | 133.22 | 136.11 | 0.2M |
| 2024-08-14 | 139.80 | 140.76 | 135.95 | 140.23 | 0.3M |
| 2024-08-13 | 127.80 | 134.06 | 127.68 | 134.06 | 0.2M |
| 2024-08-12 | 127.68 | 127.68 | 123.00 | 127.68 | 0.2M |
| 2024-08-09 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0M |
| 2024-08-08 | 114.90 | 115.81 | 107.52 | 115.81 | 0.2M |
| 2024-08-07 | 110.00 | 110.30 | 106.00 | 110.30 | 0.3M |
| 2024-08-06 | 103.99 | 105.05 | 103.00 | 105.05 | 0.0M |
| 2024-08-05 | 99.20 | 104.99 | 95.05 | 100.05 | 0.1M |
| 2024-08-02 | 102.00 | 103.99 | 98.10 | 100.04 | 0.2M |
| 2024-08-01 | 101.47 | 101.92 | 95.00 | 99.04 | 0.5M |
| 2024-07-31 | 96.00 | 97.07 | 96.00 | 97.07 | 0.1M |
| 2024-07-30 | 90.50 | 92.45 | 90.50 | 92.45 | 0.1M |
| 2024-07-29 | 85.94 | 88.05 | 85.94 | 88.05 | 0.1M |
| 2024-07-26 | 83.85 | 88.00 | 82.00 | 83.86 | 0.4M |
| 2024-07-25 | 83.25 | 87.00 | 83.25 | 83.81 | 0.8M |
| 2024-07-24 | 85.90 | 87.55 | 85.10 | 87.55 | 0.0M |
| 2024-07-23 | 86.00 | 86.00 | 83.42 | 83.80 | 0.0M |
| 2024-07-22 | 87.84 | 87.84 | 86.00 | 86.00 | 0.0M |
| 2024-07-19 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-18 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-15 | 87.00 | 88.40 | 85.25 | 85.25 | 0.0M |
| 2024-07-12 | 90.60 | 92.00 | 88.10 | 88.50 | 0.0M |
| 2024-07-11 | 89.95 | 90.55 | 88.02 | 89.29 | 0.0M |
| 2024-07-10 | 89.99 | 90.00 | 87.60 | 89.95 | 0.5M |
| 2024-07-09 | 87.10 | 89.99 | 87.00 | 89.95 | 0.0M |
| 2024-07-08 | 91.90 | 92.35 | 90.00 | 90.00 | 0.0M |
| 2024-07-05 | 86.15 | 93.00 | 86.15 | 89.06 | 0.1M |
| 2024-07-03 | 90.27 | 92.00 | 90.27 | 90.29 | 0.0M |
| 2024-07-02 | 93.85 | 93.85 | 87.65 | 87.65 | 0.0M |
| 2024-07-01 | 89.10 | 94.90 | 89.10 | 91.00 | 0.0M |
| 2024-06-28 | 90.14 | 92.90 | 90.14 | 92.90 | 0.0M |
| 2024-06-27 | 88.00 | 91.80 | 86.93 | 90.14 | 0.0M |
| 2024-06-26 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-06-25 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-06-24 | 94.00 | 94.00 | 90.54 | 91.50 | 0.0M |
| 2024-06-21 | 94.00 | 95.50 | 94.00 | 94.00 | 0.0M |
| 2024-06-20 | 97.00 | 97.00 | 93.05 | 93.05 | 0.0M |
| 2024-06-19 | 95.80 | 95.80 | 93.00 | 93.00 | 0.0M |
| 2024-06-18 | 87.00 | 91.24 | 86.50 | 91.24 | 0.0M |
| 2024-06-14 | 86.99 | 88.90 | 86.25 | 86.90 | 0.0M |
| 2024-06-13 | 96.35 | 96.50 | 88.70 | 89.16 | 0.0M |
| 2024-06-12 | 90.00 | 92.00 | 90.00 | 91.95 | 0.0M |
| 2024-06-11 | 90.00 | 90.00 | 86.50 | 89.70 | 0.0M |
| 2024-06-10 | 91.80 | 91.80 | 90.00 | 90.00 | 0.0M |
| 2024-06-07 | 83.11 | 89.48 | 83.11 | 89.48 | 0.0M |
| 2024-06-06 | 79.42 | 87.20 | 79.42 | 85.81 | 0.1M |
| 2024-06-04 | 87.00 | 87.00 | 83.60 | 83.60 | 0.0M |
| 2024-06-03 | 92.40 | 92.40 | 88.00 | 88.00 | 0.0M |
| 2024-05-31 | 89.00 | 91.40 | 84.85 | 88.39 | 0.1M |
| 2024-05-30 | 95.30 | 95.50 | 88.73 | 88.73 | 0.1M |
| 2024-05-29 | 98.72 | 98.72 | 90.60 | 93.40 | 0.0M |
| 2024-05-28 | 85.53 | 94.53 | 85.53 | 94.53 | 0.4M |
| 2024-05-27 | 90.03 | 90.03 | 90.03 | 90.03 | 0.0M |
| 2024-05-24 | 94.76 | 94.76 | 94.76 | 94.76 | 0.0M |
| 2024-05-23 | 99.74 | 102.00 | 99.74 | 99.74 | 0.1M |
| 2024-05-22 | 105.00 | 107.30 | 104.95 | 104.98 | 0.0M |
| 2024-05-21 | 103.00 | 105.00 | 102.00 | 105.00 | 0.0M |
| 2024-05-18 | 105.20 | 105.20 | 103.01 | 103.01 | 0.0M |
| 2024-05-17 | 100.22 | 103.94 | 100.15 | 100.33 | 0.0M |
| 2024-05-16 | 98.50 | 104.48 | 98.50 | 102.42 | 0.0M |
| 2024-05-15 | 104.99 | 105.36 | 98.50 | 100.40 | 0.2M |
| 2024-05-14 | 101.43 | 102.00 | 98.55 | 101.95 | 0.0M |
| 2024-05-13 | 99.00 | 101.43 | 93.55 | 100.99 | 0.1M |
| 2024-05-10 | 92.00 | 96.60 | 87.40 | 96.60 | 0.3M |
| 2024-05-09 | 91.00 | 94.80 | 90.80 | 92.00 | 0.1M |
| 2024-05-08 | 91.80 | 95.80 | 87.78 | 90.80 | 0.2M |
| 2024-05-07 | 95.75 | 95.93 | 86.81 | 92.39 | 0.1M |
| 2024-05-06 | 90.75 | 91.37 | 90.50 | 91.37 | 0.1M |
| 2024-05-03 | 83.80 | 87.03 | 83.50 | 87.02 | 0.1M |
| 2024-05-02 | 84.70 | 86.00 | 77.00 | 82.89 | 0.4M |
| 2024-04-30 | 75.00 | 78.19 | 75.00 | 78.19 | 0.0M |
| 2024-04-29 | 69.00 | 71.35 | 69.00 | 71.09 | 0.1M |
| 2024-04-26 | 65.00 | 68.99 | 64.90 | 65.24 | 0.1M |
| 2024-04-25 | 70.00 | 71.22 | 65.00 | 65.03 | 0.2M |
| 2024-04-23 | 64.00 | 65.00 | 64.00 | 64.75 | 0.0M |
| 2024-04-22 | 62.50 | 62.51 | 62.50 | 62.51 | 0.0M |
| 2024-04-18 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0M |
| 2024-04-15 | 62.00 | 62.00 | 61.75 | 61.75 | 0.0M |
| 2024-04-12 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-04-10 | 66.00 | 66.00 | 61.00 | 61.00 | 0.1M |
| 2024-04-09 | 61.54 | 66.00 | 61.00 | 66.00 | 0.1M |
| 2024-04-08 | 63.45 | 63.45 | 63.45 | 63.45 | 0.0M |
| 2024-04-04 | 61.23 | 61.49 | 61.23 | 61.49 | 0.0M |
| 2024-04-03 | 59.45 | 59.45 | 59.45 | 59.45 | 0.0M |
| 2024-04-02 | 65.00 | 65.00 | 60.02 | 62.51 | 0.0M |
| 2024-04-01 | 62.50 | 63.00 | 59.85 | 62.09 | 0.1M |
| 2024-03-28 | 62.50 | 63.00 | 62.45 | 63.00 | 0.2M |
| 2024-03-27 | 65.50 | 65.70 | 65.50 | 65.70 | 0.0M |
| 2024-03-26 | 60.50 | 62.82 | 60.40 | 62.82 | 0.2M |
| 2024-03-22 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-03-21 | 62.50 | 62.50 | 58.00 | 59.80 | 0.0M |
| 2024-03-20 | 63.60 | 63.60 | 60.00 | 60.00 | 0.0M |
| 2024-03-19 | 62.60 | 63.60 | 58.38 | 63.15 | 0.0M |
| 2024-03-13 | 62.00 | 62.00 | 59.00 | 61.45 | 0.1M |
| 2024-03-12 | 64.89 | 64.89 | 58.71 | 62.10 | 0.1M |
| 2024-03-11 | 58.86 | 61.80 | 58.86 | 61.80 | 0.1M |
| 2024-03-07 | 63.00 | 64.99 | 58.81 | 58.86 | 0.1M |
| 2024-03-06 | 60.00 | 61.90 | 57.51 | 61.90 | 0.0M |
| 2024-03-05 | 59.52 | 59.52 | 56.30 | 59.00 | 0.0M |
| 2024-03-04 | 56.00 | 56.69 | 53.01 | 56.69 | 0.0M |
| 2024-03-02 | 54.26 | 54.26 | 54.26 | 54.26 | 0.0M |
| 2024-03-01 | 51.68 | 51.68 | 51.68 | 51.68 | 0.0M |
| 2024-02-29 | 47.00 | 49.22 | 47.00 | 49.22 | 0.0M |
| 2024-02-28 | 47.00 | 47.99 | 44.00 | 46.88 | 0.1M |
| 2024-02-26 | 48.80 | 48.80 | 46.30 | 46.30 | 0.0M |
| 2024-02-23 | 49.66 | 49.66 | 45.00 | 48.01 | 0.3M |
| 2024-02-22 | 47.95 | 47.95 | 45.35 | 47.30 | 0.1M |
| 2024-02-21 | 45.67 | 45.67 | 45.67 | 45.67 | 0.0M |
| 2024-02-20 | 44.00 | 45.67 | 43.50 | 43.50 | 0.0M |
| 2024-02-19 | 43.68 | 43.68 | 41.20 | 43.50 | 0.1M |
| 2024-02-16 | 41.80 | 41.80 | 41.60 | 41.60 | 0.0M |
| 2024-02-15 | 40.50 | 40.97 | 40.50 | 40.97 | 0.0M |
| 2024-02-14 | 41.90 | 41.90 | 38.45 | 39.02 | 0.1M |
| 2024-02-13 | 40.08 | 40.08 | 40.08 | 40.08 | 0.0M |
| 2024-02-12 | 42.18 | 42.18 | 42.18 | 42.18 | 0.0M |
| 2024-02-08 | 43.00 | 44.40 | 43.00 | 44.40 | 0.0M |
| 2024-02-07 | 45.50 | 45.50 | 41.70 | 42.50 | 0.0M |
| 2024-02-06 | 44.00 | 44.00 | 43.89 | 43.89 | 0.0M |
| 2024-02-05 | 45.99 | 47.51 | 45.70 | 46.20 | 0.1M |
| 2024-02-02 | 44.80 | 45.25 | 44.80 | 45.25 | 0.0M |
| 2024-02-01 | 43.60 | 43.60 | 42.50 | 43.10 | 0.1M |
| 2024-01-30 | 41.53 | 41.53 | 41.53 | 41.53 | 0.0M |
| 2024-01-29 | 39.56 | 39.56 | 36.20 | 39.56 | 0.4M |
| 2024-01-25 | 37.68 | 37.68 | 37.68 | 37.68 | 0.0M |
| 2024-01-24 | 35.89 | 35.89 | 35.89 | 35.89 | 0.0M |
| 2024-01-23 | 34.19 | 34.19 | 34.19 | 34.19 | 0.1M |
| 2024-01-20 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0M |
| 2024-01-19 | 31.02 | 31.02 | 31.02 | 31.02 | 0.0M |
| 2024-01-18 | 28.00 | 29.55 | 28.00 | 29.55 | 0.0M |
| 2024-01-17 | 29.40 | 29.40 | 26.60 | 28.15 | 0.1M |
| 2024-01-16 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-01-12 | 25.40 | 26.98 | 25.40 | 26.98 | 0.0M |
| 2024-01-11 | 25.75 | 25.75 | 25.70 | 25.70 | 0.0M |
| 2024-01-09 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2024-01-08 | 29.14 | 29.14 | 27.55 | 27.55 | 0.0M |
| 2024-01-03 | 27.74 | 29.45 | 27.74 | 27.76 | 0.0M |
| 2024-01-02 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |