43.72
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 59.02 | 59.18 | 58.50 | 58.82 | 5.8M |
| 2022-12-29 | 58.15 | 59.00 | 58.00 | 58.99 | 6.8M |
| 2022-12-28 | 59.11 | 59.12 | 58.01 | 58.22 | 15.3M |
| 2022-12-27 | 59.42 | 59.44 | 58.90 | 59.11 | 8.9M |
| 2022-12-26 | 59.22 | 59.67 | 59.04 | 59.31 | 7.1M |
| 2022-12-23 | 59.20 | 59.44 | 58.85 | 59.20 | 5.9M |
| 2022-12-22 | 59.54 | 59.73 | 58.96 | 59.22 | 8.2M |
| 2022-12-21 | 60.30 | 60.50 | 58.93 | 59.49 | 10.0M |
| 2022-12-20 | 59.90 | 60.40 | 58.84 | 60.16 | 15.5M |
| 2022-12-19 | 60.90 | 60.98 | 59.40 | 59.89 | 9.2M |
| 2022-12-16 | 60.35 | 61.00 | 60.05 | 60.90 | 5.5M |
| 2022-12-15 | 60.64 | 60.78 | 59.87 | 60.41 | 8.6M |
| 2022-12-14 | 61.38 | 61.68 | 60.61 | 60.80 | 7.6M |
| 2022-12-13 | 61.31 | 61.50 | 60.60 | 61.27 | 8.9M |
| 2022-12-12 | 60.86 | 61.52 | 60.31 | 61.15 | 18.5M |
| 2022-12-09 | 64.40 | 64.86 | 60.77 | 61.52 | 38.1M |
| 2022-12-08 | 64.79 | 64.82 | 64.39 | 64.59 | 1.5M |
| 2022-12-07 | 64.41 | 64.98 | 64.03 | 64.66 | 3.9M |
| 2022-12-06 | 64.77 | 65.47 | 64.50 | 64.61 | 4.8M |
| 2022-12-05 | 64.20 | 65.00 | 63.63 | 64.70 | 5.8M |
| 2022-12-02 | 64.52 | 64.66 | 63.93 | 64.16 | 5.2M |
| 2022-12-01 | 65.03 | 65.07 | 64.44 | 64.66 | 5.1M |
| 2022-11-30 | 65.07 | 65.26 | 64.61 | 64.99 | 4.8M |
| 2022-11-29 | 64.58 | 65.19 | 64.41 | 65.00 | 4.9M |
| 2022-11-28 | 65.15 | 65.20 | 64.13 | 64.72 | 6.3M |
| 2022-11-25 | 65.90 | 66.04 | 65.10 | 65.28 | 5.4M |
| 2022-11-24 | 65.95 | 66.11 | 65.60 | 65.76 | 4.2M |
| 2022-11-23 | 66.50 | 66.50 | 65.44 | 65.88 | 7.4M |
| 2022-11-22 | 65.53 | 66.45 | 65.00 | 66.23 | 4.3M |
| 2022-11-21 | 66.50 | 66.52 | 65.15 | 65.73 | 5.1M |
| 2022-11-18 | 66.95 | 66.95 | 66.06 | 66.50 | 2.9M |
| 2022-11-17 | 67.78 | 68.18 | 66.27 | 66.85 | 5.7M |
| 2022-11-16 | 66.96 | 68.00 | 66.28 | 67.77 | 6.3M |
| 2022-11-15 | 68.65 | 69.07 | 64.71 | 66.31 | 12.8M |
| 2022-11-14 | 68.60 | 69.70 | 67.30 | 68.59 | 11.4M |
| 2022-11-11 | 67.25 | 69.24 | 66.55 | 68.61 | 21.5M |
| 2022-11-10 | 65.67 | 67.23 | 64.71 | 67.15 | 12.1M |
| 2022-11-09 | 65.93 | 67.87 | 64.51 | 65.40 | 16.7M |
| 2022-11-08 | 66.47 | 66.57 | 65.03 | 65.93 | 7.3M |
| 2022-11-07 | 65.80 | 66.48 | 65.41 | 66.30 | 9.7M |
| 2022-11-03 | 64.90 | 65.44 | 64.12 | 65.41 | 5.8M |
| 2022-11-02 | 66.46 | 66.55 | 63.50 | 65.04 | 6.5M |
| 2022-11-01 | 66.19 | 66.32 | 65.55 | 66.31 | 5.7M |
| 2022-10-31 | 66.56 | 67.20 | 65.52 | 66.07 | 7.0M |
| 2022-10-28 | 66.90 | 67.34 | 65.80 | 66.40 | 11.1M |
| 2022-10-27 | 66.45 | 67.70 | 66.02 | 67.03 | 17.2M |
| 2022-10-26 | 67.10 | 67.40 | 65.58 | 66.36 | 9.9M |
| 2022-10-25 | 66.02 | 67.30 | 65.53 | 66.96 | 14.5M |
| 2022-10-24 | 66.41 | 66.88 | 65.00 | 65.84 | 9.9M |
| 2022-10-21 | 66.35 | 66.35 | 64.50 | 65.85 | 9.4M |
| 2022-10-20 | 66.33 | 66.66 | 65.51 | 66.05 | 10.3M |
| 2022-10-19 | 66.70 | 67.70 | 64.70 | 66.25 | 12.9M |
| 2022-10-18 | 69.15 | 69.76 | 67.00 | 67.65 | 7.8M |
| 2022-10-17 | 66.80 | 69.28 | 66.80 | 69.11 | 6.6M |
| 2022-10-14 | 66.50 | 66.96 | 66.20 | 66.73 | 3.7M |
| 2022-10-13 | 66.10 | 66.81 | 65.50 | 66.42 | 4.3M |
| 2022-10-12 | 68.59 | 68.77 | 66.02 | 66.11 | 8.5M |
| 2022-10-11 | 65.65 | 69.00 | 64.95 | 67.88 | 13.9M |
| 2022-10-10 | 60.70 | 65.98 | 60.45 | 65.56 | 8.8M |
| 2022-10-07 | 66.75 | 66.85 | 62.70 | 63.83 | 14.0M |
| 2022-10-06 | 69.52 | 70.02 | 67.01 | 67.06 | 17.0M |
| 2022-10-05 | 64.64 | 69.90 | 61.65 | 69.10 | 38.1M |
| 2022-10-04 | 64.95 | 65.85 | 63.61 | 64.84 | 10.4M |
| 2022-10-03 | 60.00 | 64.98 | 59.80 | 64.51 | 14.1M |
| 2022-09-30 | 59.96 | 60.99 | 56.76 | 59.99 | 11.0M |
| 2022-09-29 | 60.80 | 61.28 | 58.10 | 59.67 | 11.0M |
| 2022-09-28 | 61.49 | 62.46 | 59.62 | 61.25 | 7.3M |
| 2022-09-27 | 59.30 | 62.89 | 58.10 | 61.39 | 9.2M |
| 2022-09-26 | 63.10 | 64.60 | 57.01 | 58.90 | 16.9M |
| 2022-09-23 | 68.50 | 68.70 | 65.31 | 65.63 | 11.9M |
| 2022-09-22 | 66.10 | 70.50 | 66.02 | 68.50 | 11.0M |
| 2022-09-21 | 66.20 | 70.63 | 65.10 | 66.94 | 14.0M |
| 2022-09-20 | 76.80 | 77.14 | 69.21 | 71.32 | 19.4M |
| 2022-09-19 | 77.83 | 78.40 | 76.30 | 76.93 | 6.0M |
| 2022-09-16 | 77.90 | 78.10 | 77.10 | 77.80 | 5.8M |
| 2022-09-15 | 78.55 | 79.60 | 77.24 | 77.73 | 15.8M |
| 2022-09-14 | 76.10 | 78.74 | 74.85 | 78.48 | 16.2M |
| 2022-09-13 | 77.11 | 77.72 | 75.98 | 76.32 | 10.3M |
| 2022-09-12 | 74.90 | 77.20 | 74.42 | 77.10 | 13.7M |
| 2022-09-09 | 71.80 | 75.70 | 71.58 | 75.19 | 16.0M |
| 2022-09-08 | 73.78 | 73.86 | 71.30 | 71.51 | 5.0M |
| 2022-09-07 | 73.60 | 74.40 | 72.59 | 73.48 | 5.0M |
| 2022-09-06 | 75.00 | 76.64 | 71.22 | 73.62 | 13.8M |
| 2022-09-05 | 74.50 | 75.05 | 73.51 | 74.90 | 4.6M |
| 2022-09-02 | 72.44 | 74.28 | 72.20 | 74.22 | 6.7M |
| 2022-09-01 | 73.30 | 73.88 | 72.00 | 72.15 | 6.9M |
| 2022-08-31 | 71.95 | 73.28 | 70.92 | 73.10 | 7.4M |
| 2022-08-30 | 72.39 | 72.70 | 70.56 | 70.81 | 5.4M |
| 2022-08-29 | 71.99 | 72.66 | 71.34 | 72.00 | 5.4M |
| 2022-08-26 | 70.54 | 72.00 | 70.54 | 72.00 | 4.9M |
| 2022-08-25 | 71.38 | 72.74 | 70.02 | 70.52 | 11.0M |
| 2022-08-24 | 70.45 | 71.80 | 70.15 | 71.30 | 12.9M |
| 2022-08-23 | 68.20 | 70.34 | 67.71 | 69.74 | 8.3M |
| 2022-08-22 | 66.88 | 68.50 | 65.55 | 68.20 | 6.1M |
| 2022-08-19 | 67.58 | 67.85 | 66.64 | 66.77 | 3.4M |
| 2022-08-18 | 67.00 | 67.59 | 66.40 | 67.56 | 3.4M |
| 2022-08-17 | 67.75 | 68.00 | 65.80 | 67.00 | 7.4M |
| 2022-08-16 | 64.60 | 67.30 | 64.60 | 67.29 | 10.1M |
| 2022-08-15 | 64.55 | 65.00 | 63.51 | 64.50 | 4.1M |
| 2022-08-12 | 63.00 | 64.70 | 62.70 | 64.55 | 4.0M |
| 2022-08-11 | 63.80 | 64.99 | 62.90 | 62.97 | 6.3M |
| 2022-08-10 | 62.99 | 64.00 | 62.33 | 63.69 | 4.1M |
| 2022-08-09 | 61.98 | 62.97 | 61.16 | 62.71 | 2.8M |
| 2022-08-08 | 63.64 | 63.64 | 61.80 | 61.80 | 3.4M |
| 2022-08-05 | 61.90 | 62.53 | 60.11 | 61.21 | 7.1M |
| 2022-08-04 | 62.70 | 63.97 | 61.68 | 61.95 | 5.4M |
| 2022-08-03 | 64.20 | 65.00 | 62.60 | 62.86 | 6.2M |
| 2022-08-02 | 64.32 | 65.33 | 63.50 | 64.46 | 9.4M |
| 2022-08-01 | 64.50 | 64.70 | 62.26 | 64.51 | 16.2M |
| 2022-07-29 | 65.10 | 65.47 | 63.40 | 64.50 | 6.1M |
| 2022-07-28 | 64.84 | 65.09 | 63.20 | 65.00 | 5.5M |
| 2022-07-27 | 64.10 | 64.88 | 63.85 | 64.51 | 4.4M |
| 2022-07-26 | 63.00 | 64.17 | 62.67 | 64.10 | 3.2M |
| 2022-07-25 | 62.86 | 63.35 | 61.75 | 63.00 | 3.1M |
| 2022-07-22 | 61.30 | 62.96 | 60.87 | 62.85 | 4.3M |
| 2022-07-21 | 60.84 | 61.88 | 59.25 | 61.30 | 6.0M |
| 2022-07-20 | 60.69 | 61.18 | 60.21 | 60.84 | 3.4M |
| 2022-07-19 | 62.54 | 62.70 | 60.15 | 60.50 | 6.0M |
| 2022-07-18 | 63.51 | 63.72 | 62.40 | 62.53 | 3.0M |
| 2022-07-15 | 63.43 | 63.76 | 61.52 | 63.76 | 6.2M |
| 2022-07-14 | 63.62 | 64.25 | 62.66 | 63.08 | 5.2M |
| 2022-07-13 | 65.18 | 65.19 | 63.62 | 63.70 | 3.7M |
| 2022-07-12 | 65.05 | 65.18 | 63.52 | 65.18 | 4.2M |
| 2022-07-11 | 66.83 | 66.84 | 65.11 | 65.11 | 3.9M |
| 2022-07-08 | 65.50 | 66.84 | 64.95 | 66.84 | 4.6M |
| 2022-07-07 | 64.99 | 65.84 | 64.53 | 65.35 | 4.3M |
| 2022-07-06 | 64.97 | 66.30 | 64.67 | 64.96 | 8.6M |
| 2022-07-05 | 64.00 | 65.20 | 63.00 | 64.99 | 10.9M |
| 2022-07-04 | 66.18 | 66.50 | 64.16 | 64.55 | 8.8M |
| 2022-07-01 | 67.49 | 67.49 | 65.90 | 66.24 | 12.7M |
| 2022-06-30 | 71.30 | 72.00 | 67.51 | 67.70 | 9.9M |
| 2022-06-29 | 72.10 | 72.92 | 70.66 | 70.81 | 5.1M |
| 2022-06-28 | 74.30 | 74.75 | 70.21 | 72.57 | 13.6M |
| 2022-06-27 | 71.50 | 74.72 | 70.71 | 74.72 | 7.2M |
| 2022-06-24 | 69.25 | 71.60 | 68.71 | 71.26 | 6.4M |
| 2022-06-23 | 67.92 | 69.47 | 67.37 | 68.83 | 5.3M |
| 2022-06-22 | 67.80 | 68.80 | 66.66 | 67.33 | 4.8M |
| 2022-06-21 | 69.97 | 70.28 | 68.40 | 68.80 | 6.0M |
| 2022-06-20 | 68.00 | 69.90 | 68.00 | 69.78 | 5.1M |
| 2022-06-17 | 68.00 | 68.54 | 67.50 | 67.90 | 3.6M |
| 2022-06-16 | 67.00 | 68.09 | 66.60 | 68.00 | 5.7M |
| 2022-06-15 | 66.76 | 67.37 | 65.81 | 66.70 | 3.8M |
| 2022-06-14 | 67.40 | 67.50 | 65.82 | 66.80 | 5.5M |
| 2022-06-10 | 66.14 | 68.15 | 65.18 | 68.02 | 8.7M |
| 2022-06-09 | 66.86 | 67.68 | 65.00 | 66.06 | 17.1M |
| 2022-06-08 | 69.86 | 70.88 | 68.00 | 68.09 | 19.2M |
| 2022-06-07 | 71.18 | 71.42 | 69.18 | 71.05 | 3.7M |
| 2022-06-06 | 70.10 | 71.85 | 69.21 | 71.22 | 3.3M |
| 2022-06-03 | 72.96 | 73.13 | 68.09 | 70.12 | 11.9M |
| 2022-06-02 | 75.12 | 75.38 | 72.25 | 72.96 | 4.4M |
| 2022-06-01 | 73.73 | 75.64 | 73.50 | 74.82 | 4.4M |
| 2022-05-31 | 73.50 | 73.98 | 72.50 | 73.80 | 2.8M |
| 2022-05-30 | 73.90 | 74.89 | 72.00 | 73.50 | 4.0M |
| 2022-05-27 | 72.89 | 73.87 | 71.95 | 73.87 | 4.4M |
| 2022-05-26 | 70.68 | 74.00 | 70.60 | 71.83 | 8.8M |
| 2022-05-25 | 70.95 | 71.97 | 69.60 | 70.34 | 3.8M |
| 2022-05-24 | 70.58 | 70.59 | 68.22 | 69.20 | 7.2M |
| 2022-05-23 | 74.80 | 74.95 | 70.21 | 70.60 | 7.5M |
| 2022-05-20 | 77.50 | 77.85 | 73.33 | 74.00 | 8.3M |
| 2022-05-19 | 77.50 | 78.40 | 76.15 | 77.28 | 3.3M |
| 2022-05-18 | 75.50 | 78.90 | 75.21 | 77.30 | 12.7M |
| 2022-05-17 | 75.00 | 75.58 | 74.60 | 75.00 | 5.5M |
| 2022-05-16 | 74.56 | 75.20 | 74.42 | 75.00 | 4.7M |
| 2022-05-13 | 76.00 | 76.64 | 74.42 | 74.42 | 5.0M |
| 2022-05-12 | 78.26 | 78.31 | 74.92 | 75.83 | 3.4M |
| 2022-05-11 | 77.95 | 78.21 | 77.00 | 78.15 | 2.2M |
| 2022-05-06 | 77.80 | 77.81 | 76.24 | 77.26 | 2.3M |
| 2022-05-05 | 77.80 | 78.86 | 77.00 | 77.52 | 3.3M |
| 2022-05-04 | 80.53 | 81.49 | 77.20 | 77.30 | 5.2M |
| 2022-04-29 | 79.70 | 80.88 | 79.18 | 80.33 | 3.4M |
| 2022-04-28 | 83.89 | 84.44 | 79.04 | 79.18 | 9.2M |
| 2022-04-27 | 82.28 | 84.65 | 81.71 | 82.55 | 6.0M |
| 2022-04-26 | 80.01 | 83.20 | 79.14 | 82.28 | 5.7M |
| 2022-04-25 | 81.00 | 81.50 | 78.54 | 79.64 | 4.5M |
| 2022-04-22 | 79.20 | 81.39 | 79.01 | 80.11 | 3.6M |
| 2022-04-21 | 79.49 | 80.99 | 79.20 | 79.99 | 5.8M |
| 2022-04-20 | 77.44 | 79.98 | 76.51 | 79.00 | 7.0M |
| 2022-04-19 | 76.29 | 76.95 | 74.20 | 76.71 | 6.5M |
| 2022-04-18 | 78.96 | 78.96 | 76.01 | 76.01 | 3.5M |
| 2022-04-15 | 77.55 | 78.99 | 73.62 | 78.99 | 7.3M |
| 2022-04-14 | 80.02 | 80.50 | 77.10 | 77.31 | 4.6M |
| 2022-04-13 | 78.80 | 81.00 | 78.80 | 79.95 | 5.5M |
| 2022-04-12 | 80.00 | 80.00 | 75.00 | 78.46 | 12.4M |
| 2022-04-11 | 82.88 | 84.40 | 79.50 | 79.55 | 16.8M |
| 2022-04-08 | 89.49 | 89.74 | 81.00 | 82.53 | 53.2M |
| 2022-04-07 | 93.55 | 94.44 | 92.00 | 92.80 | 5.0M |
| 2022-04-06 | 92.96 | 96.00 | 90.36 | 93.50 | 5.2M |
| 2022-04-05 | 94.70 | 95.50 | 90.32 | 92.76 | 4.8M |
| 2022-04-04 | 94.90 | 96.35 | 90.00 | 94.70 | 6.5M |
| 2022-04-01 | 95.90 | 97.90 | 93.20 | 94.02 | 9.1M |
| 2022-03-31 | 87.95 | 95.95 | 87.94 | 95.70 | 11.4M |
| 2022-03-30 | 87.00 | 88.50 | 85.00 | 87.90 | 5.0M |
| 2022-03-29 | 87.55 | 88.50 | 82.00 | 84.40 | 8.3M |
| 2022-03-28 | 89.79 | 89.80 | 86.01 | 86.50 | 10.4M |
| 2022-03-25 | 90.99 | 92.78 | 87.55 | 89.98 | 8.5M |
| 2022-03-24 | 82.00 | 99.80 | 82.00 | 89.39 | 20.2M |
| 2022-02-28 | 80.07 | 80.07 | 80.07 | 80.07 | 0.0M |
| 2022-02-25 | 74.31 | 88.25 | 68.24 | 79.60 | 78.5M |
| 2022-02-24 | 89.97 | 90.00 | 55.70 | 77.01 | 116.5M |
| 2022-02-22 | 90.10 | 101.49 | 84.44 | 99.30 | 132.8M |
| 2022-02-21 | 103.44 | 106.89 | 84.06 | 90.30 | 143.0M |
| 2022-02-18 | 110.50 | 111.63 | 102.63 | 103.44 | 64.3M |
| 2022-02-17 | 115.93 | 115.98 | 108.12 | 109.77 | 58.0M |
| 2022-02-16 | 116.00 | 117.30 | 113.62 | 115.60 | 43.2M |
| 2022-02-15 | 116.32 | 118.18 | 113.30 | 115.79 | 44.6M |
| 2022-02-14 | 117.00 | 120.62 | 114.14 | 115.52 | 57.9M |
| 2022-02-11 | 122.51 | 123.26 | 117.00 | 117.88 | 27.5M |
| 2022-02-10 | 122.35 | 124.32 | 119.60 | 122.80 | 27.5M |
| 2022-02-09 | 118.80 | 122.69 | 118.80 | 122.32 | 25.7M |
| 2022-02-08 | 115.35 | 118.98 | 115.24 | 118.78 | 22.0M |
| 2022-02-07 | 116.45 | 116.95 | 113.66 | 115.98 | 19.5M |
| 2022-02-04 | 115.61 | 118.10 | 114.54 | 116.34 | 27.7M |
| 2022-02-03 | 117.10 | 117.53 | 114.10 | 115.23 | 27.3M |
| 2022-02-02 | 115.00 | 118.00 | 114.36 | 117.68 | 22.5M |
| 2022-02-01 | 113.98 | 116.35 | 112.40 | 114.98 | 20.6M |
| 2022-01-31 | 110.59 | 117.36 | 110.59 | 113.80 | 43.7M |
| 2022-01-28 | 107.00 | 110.60 | 107.00 | 110.59 | 23.2M |
| 2022-01-27 | 103.59 | 110.55 | 103.26 | 107.00 | 40.3M |
| 2022-01-26 | 107.30 | 108.14 | 103.20 | 103.81 | 31.3M |
| 2022-01-25 | 102.15 | 107.30 | 99.35 | 107.26 | 48.2M |
| 2022-01-24 | 106.20 | 107.99 | 96.52 | 102.63 | 60.4M |
| 2022-01-21 | 110.00 | 113.05 | 106.00 | 107.00 | 53.5M |
| 2022-01-20 | 109.42 | 114.19 | 106.84 | 110.84 | 56.0M |
| 2022-01-19 | 108.11 | 112.04 | 102.26 | 109.41 | 60.5M |
| 2022-01-18 | 117.14 | 117.54 | 108.05 | 108.33 | 47.4M |
| 2022-01-17 | 118.58 | 119.55 | 115.36 | 117.15 | 16.7M |
| 2022-01-14 | 118.23 | 119.10 | 113.47 | 118.61 | 34.9M |
| 2022-01-13 | 120.93 | 120.93 | 117.00 | 118.48 | 38.8M |
| 2022-01-12 | 121.95 | 122.20 | 118.60 | 120.11 | 23.3M |
| 2022-01-11 | 117.48 | 121.94 | 117.24 | 121.71 | 25.7M |
| 2022-01-10 | 119.20 | 120.80 | 115.55 | 117.48 | 17.0M |
| 2022-01-06 | 117.51 | 120.29 | 115.04 | 119.33 | 21.0M |
| 2022-01-05 | 123.80 | 124.26 | 117.40 | 117.71 | 16.3M |
| 2022-01-04 | 123.39 | 124.32 | 122.41 | 123.82 | 11.3M |
| 2022-01-03 | 122.46 | 123.91 | 122.22 | 123.27 | 9.4M |