56.38
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 | 55.21 | 56.50 | 55.00 | 56.38 | 0.0M |
| 2025-09-25 | 59.10 | 59.10 | 57.26 | 57.50 | 0.0M |
| 2025-09-24 | 59.00 | 59.00 | 58.95 | 58.95 | 0.0M |
| 2025-09-23 | 59.00 | 59.00 | 57.50 | 57.85 | 0.0M |
| 2025-09-22 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-09-18 | 62.89 | 62.89 | 59.00 | 59.00 | 0.0M |
| 2025-09-17 | 62.76 | 62.99 | 62.76 | 62.89 | 0.0M |
| 2025-09-16 | 58.00 | 61.90 | 58.00 | 61.90 | 0.0M |
| 2025-09-15 | 53.85 | 57.89 | 53.85 | 57.89 | 0.0M |
| 2025-09-12 | 57.05 | 57.05 | 55.00 | 56.05 | 0.0M |
| 2025-09-11 | 57.99 | 57.99 | 57.99 | 57.99 | 0.0M |
| 2025-09-10 | 58.00 | 58.00 | 57.99 | 57.99 | 0.0M |
| 2025-09-09 | 58.03 | 58.05 | 57.99 | 57.99 | 0.0M |
| 2025-09-08 | 55.41 | 58.85 | 55.41 | 58.00 | 0.0M |
| 2025-09-05 | 55.30 | 56.40 | 55.30 | 55.30 | 0.0M |
| 2025-09-04 | 55.51 | 56.48 | 55.01 | 55.30 | 0.0M |
| 2025-09-03 | 57.70 | 58.99 | 55.05 | 55.51 | 0.0M |
| 2025-09-02 | 57.70 | 57.70 | 57.70 | 57.70 | 0.0M |
| 2025-09-01 | 58.99 | 58.99 | 56.55 | 56.93 | 0.0M |
| 2025-08-29 | 55.35 | 56.01 | 55.35 | 55.77 | 0.0M |
| 2025-08-28 | 56.10 | 57.50 | 55.00 | 57.50 | 0.0M |
| 2025-08-26 | 57.80 | 57.80 | 56.55 | 56.83 | 0.0M |
| 2025-08-25 | 60.90 | 60.90 | 57.80 | 58.00 | 0.0M |
| 2025-08-22 | 58.00 | 60.90 | 58.00 | 60.90 | 0.0M |
| 2025-08-21 | 61.69 | 61.69 | 58.00 | 59.36 | 0.0M |
| 2025-08-20 | 61.00 | 62.78 | 60.55 | 62.00 | 0.0M |
| 2025-08-19 | 61.00 | 62.00 | 61.00 | 62.00 | 0.0M |
| 2025-08-18 | 62.50 | 62.50 | 61.50 | 61.98 | 0.0M |
| 2025-08-14 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-08-13 | 60.00 | 63.01 | 60.00 | 63.00 | 0.0M |
| 2025-08-12 | 60.01 | 63.40 | 60.01 | 63.40 | 0.0M |
| 2025-08-11 | 59.50 | 60.00 | 59.21 | 59.65 | 0.0M |
| 2025-08-08 | 59.44 | 60.00 | 59.37 | 59.50 | 0.0M |
| 2025-08-07 | 61.10 | 61.10 | 60.00 | 60.38 | 0.0M |
| 2025-08-06 | 64.45 | 64.89 | 62.20 | 62.30 | 0.0M |
| 2025-08-05 | 65.00 | 65.20 | 62.85 | 63.00 | 0.0M |
| 2025-08-04 | 60.00 | 64.05 | 58.21 | 63.87 | 0.0M |
| 2025-08-01 | 60.30 | 61.45 | 59.16 | 59.43 | 0.0M |
| 2025-07-31 | 60.00 | 61.39 | 59.09 | 60.30 | 0.0M |
| 2025-07-30 | 61.51 | 61.51 | 58.20 | 59.11 | 0.0M |
| 2025-07-29 | 62.85 | 62.85 | 61.30 | 61.30 | 0.0M |
| 2025-07-28 | 63.10 | 63.10 | 62.23 | 62.48 | 0.0M |
| 2025-07-25 | 67.30 | 67.30 | 59.99 | 63.10 | 0.1M |
| 2025-07-24 | 67.27 | 67.27 | 66.81 | 66.81 | 0.0M |
| 2025-07-23 | 68.00 | 68.45 | 66.75 | 67.27 | 0.0M |
| 2025-07-22 | 71.00 | 71.00 | 67.00 | 67.50 | 0.0M |
| 2025-07-21 | 69.69 | 69.88 | 68.35 | 68.35 | 0.0M |
| 2025-07-18 | 70.00 | 70.00 | 68.54 | 68.54 | 0.0M |
| 2025-07-17 | 69.00 | 70.49 | 67.85 | 69.53 | 0.1M |
| 2025-07-16 | 67.64 | 69.00 | 67.64 | 68.81 | 0.0M |
| 2025-07-15 | 66.00 | 67.00 | 66.00 | 66.51 | 0.0M |
| 2025-07-14 | 67.58 | 68.65 | 65.96 | 66.70 | 0.0M |
| 2025-07-11 | 66.00 | 66.50 | 65.50 | 65.95 | 0.0M |
| 2025-07-10 | 66.65 | 67.78 | 65.60 | 67.02 | 0.0M |
| 2025-07-09 | 67.00 | 68.20 | 66.00 | 68.07 | 0.1M |
| 2025-07-08 | 67.20 | 68.85 | 66.63 | 67.00 | 0.0M |
| 2025-07-07 | 69.00 | 69.34 | 66.00 | 67.06 | 0.1M |
| 2025-07-04 | 69.79 | 71.99 | 67.51 | 69.08 | 0.1M |
| 2025-07-03 | 66.83 | 71.45 | 66.83 | 68.53 | 0.1M |
| 2025-07-02 | 70.63 | 70.63 | 63.00 | 66.83 | 0.2M |
| 2025-07-01 | 73.50 | 74.00 | 68.02 | 68.95 | 0.2M |
| 2025-06-30 | 81.00 | 83.49 | 72.01 | 72.89 | 0.6M |
| 2025-06-27 | 76.78 | 82.80 | 72.60 | 81.18 | 0.4M |
| 2025-06-26 | 77.65 | 77.65 | 74.25 | 75.48 | 0.0M |
| 2025-06-25 | 70.00 | 79.75 | 69.30 | 77.72 | 0.4M |
| 2025-06-24 | 71.00 | 71.40 | 69.12 | 70.98 | 0.0M |
| 2025-06-23 | 67.01 | 74.00 | 66.55 | 71.54 | 0.1M |
| 2025-06-20 | 66.60 | 69.01 | 66.60 | 68.96 | 0.1M |
| 2025-06-19 | 68.79 | 69.01 | 66.00 | 66.53 | 0.2M |
| 2025-06-18 | 70.80 | 70.80 | 67.81 | 68.11 | 0.2M |
| 2025-06-17 | 72.83 | 72.98 | 68.00 | 70.74 | 0.1M |
| 2025-06-16 | 69.00 | 77.00 | 67.50 | 73.00 | 0.0M |
| 2025-06-13 | 69.50 | 74.00 | 64.50 | 68.63 | 0.1M |
| 2025-06-12 | 72.61 | 72.61 | 70.00 | 70.50 | 0.0M |
| 2025-06-11 | 74.00 | 74.00 | 72.50 | 72.61 | 0.0M |
| 2025-06-10 | 75.90 | 76.68 | 73.15 | 74.38 | 0.1M |
| 2025-06-09 | 77.45 | 77.45 | 75.20 | 75.90 | 0.0M |
| 2025-06-06 | 77.39 | 80.49 | 77.00 | 77.31 | 0.0M |
| 2025-06-05 | 77.01 | 78.00 | 73.00 | 76.15 | 0.0M |
| 2025-06-04 | 77.50 | 78.80 | 77.02 | 78.21 | 0.0M |
| 2025-06-03 | 77.54 | 80.25 | 77.35 | 78.76 | 0.0M |
| 2025-06-02 | 80.00 | 81.93 | 78.51 | 80.25 | 0.0M |
| 2025-05-30 | 73.00 | 86.50 | 73.00 | 82.15 | 0.2M |
| 2025-05-29 | 85.30 | 85.99 | 77.10 | 79.20 | 0.2M |
| 2025-05-28 | 81.15 | 84.99 | 81.15 | 84.46 | 0.0M |
| 2025-05-27 | 82.00 | 86.40 | 82.00 | 83.35 | 0.0M |
| 2025-05-26 | 83.50 | 84.00 | 81.10 | 81.35 | 0.0M |
| 2025-05-23 | 83.98 | 83.99 | 82.05 | 83.99 | 0.0M |
| 2025-05-22 | 86.94 | 86.94 | 83.40 | 83.98 | 0.1M |
| 2025-05-21 | 85.55 | 87.89 | 85.13 | 86.52 | 0.0M |
| 2025-05-20 | 87.96 | 87.96 | 85.50 | 85.55 | 0.0M |
| 2025-05-19 | 90.99 | 90.99 | 88.37 | 88.40 | 0.0M |
| 2025-05-16 | 90.99 | 91.00 | 88.20 | 90.50 | 0.0M |
| 2025-05-15 | 90.70 | 92.70 | 88.50 | 91.61 | 0.1M |
| 2025-05-14 | 90.40 | 92.98 | 87.50 | 91.32 | 0.0M |
| 2025-05-13 | 87.00 | 92.33 | 84.50 | 90.48 | 0.2M |
| 2025-05-12 | 84.05 | 87.10 | 84.05 | 86.40 | 0.0M |
| 2025-05-09 | 82.60 | 84.90 | 78.70 | 79.11 | 0.0M |
| 2025-05-08 | 82.65 | 85.59 | 82.00 | 82.87 | 0.0M |
| 2025-05-07 | 86.95 | 86.95 | 80.00 | 82.63 | 0.1M |
| 2025-05-06 | 91.00 | 91.00 | 87.10 | 87.51 | 0.0M |
| 2025-05-05 | 92.00 | 94.00 | 86.26 | 90.35 | 0.1M |
| 2025-05-02 | 94.00 | 94.97 | 89.30 | 93.72 | 0.1M |
| 2025-04-30 | 96.85 | 99.19 | 93.22 | 94.93 | 0.1M |
| 2025-04-29 | 104.90 | 104.90 | 95.05 | 98.13 | 0.3M |
| 2025-04-28 | 85.00 | 101.96 | 85.00 | 97.16 | 0.7M |
| 2025-04-25 | 92.49 | 94.00 | 85.31 | 88.99 | 0.1M |
| 2025-04-24 | 80.50 | 93.99 | 79.00 | 85.37 | 0.1M |
| 2025-04-23 | 78.51 | 82.50 | 78.11 | 82.43 | 0.2M |
| 2025-04-22 | 80.05 | 82.31 | 79.28 | 79.85 | 0.0M |
| 2025-04-21 | 83.99 | 83.99 | 80.05 | 82.73 | 0.1M |
| 2025-04-17 | 83.99 | 84.89 | 79.00 | 81.78 | 0.1M |
| 2025-04-16 | 76.00 | 81.49 | 73.25 | 80.34 | 0.7M |
| 2025-04-15 | 74.00 | 79.90 | 72.10 | 76.26 | 0.2M |
| 2025-04-11 | 71.01 | 74.89 | 71.01 | 74.89 | 0.0M |
| 2025-04-09 | 67.50 | 79.00 | 67.50 | 73.31 | 0.0M |
| 2025-04-08 | 72.00 | 72.00 | 68.62 | 68.62 | 0.0M |
| 2025-04-07 | 70.70 | 71.00 | 70.70 | 71.00 | 0.0M |
| 2025-04-04 | 70.21 | 74.99 | 69.55 | 72.32 | 0.0M |
| 2025-04-03 | 71.40 | 73.10 | 71.39 | 72.70 | 0.0M |
| 2025-04-02 | 70.00 | 70.50 | 70.00 | 70.25 | 0.0M |
| 2025-04-01 | 71.90 | 71.90 | 70.00 | 70.00 | 0.0M |
| 2025-03-28 | 69.60 | 72.00 | 69.10 | 69.10 | 0.0M |
| 2025-03-27 | 72.00 | 72.00 | 68.50 | 69.40 | 0.0M |
| 2025-03-26 | 70.00 | 72.90 | 69.50 | 71.93 | 0.1M |
| 2025-03-25 | 72.30 | 72.98 | 71.01 | 71.90 | 0.0M |
| 2025-03-24 | 78.70 | 78.70 | 71.31 | 73.61 | 0.1M |
| 2025-03-21 | 72.01 | 75.00 | 71.00 | 74.20 | 0.0M |
| 2025-03-20 | 76.50 | 76.60 | 71.60 | 72.53 | 0.2M |
| 2025-03-19 | 71.50 | 88.94 | 70.02 | 76.09 | 0.3M |
| 2025-03-18 | 73.33 | 77.90 | 70.00 | 74.12 | 0.2M |
| 2025-03-17 | 76.10 | 77.97 | 73.53 | 73.69 | 0.0M |
| 2025-03-13 | 76.82 | 76.82 | 76.10 | 76.48 | 0.0M |
| 2025-03-12 | 75.75 | 81.00 | 75.59 | 76.82 | 0.2M |
| 2025-03-11 | 75.00 | 79.39 | 75.00 | 77.43 | 0.1M |
| 2025-03-10 | 81.00 | 81.00 | 75.00 | 77.79 | 0.1M |
| 2025-03-07 | 82.51 | 82.99 | 78.00 | 82.39 | 0.5M |
| 2025-03-06 | 79.94 | 84.00 | 76.01 | 82.51 | 0.1M |
| 2025-03-05 | 79.00 | 82.20 | 77.05 | 79.94 | 0.1M |
| 2025-03-04 | 74.50 | 85.00 | 71.80 | 80.74 | 0.3M |
| 2025-03-03 | 85.00 | 85.00 | 73.31 | 80.37 | 0.1M |
| 2025-02-28 | 90.00 | 90.00 | 86.00 | 89.40 | 0.1M |
| 2025-02-27 | 93.00 | 93.50 | 85.00 | 91.95 | 0.1M |
| 2025-02-25 | 83.30 | 91.00 | 83.05 | 90.10 | 0.1M |
| 2025-02-24 | 87.50 | 90.50 | 87.40 | 87.40 | 0.0M |
| 2025-02-21 | 88.85 | 94.25 | 88.45 | 91.95 | 0.0M |
| 2025-02-20 | 91.25 | 94.20 | 89.50 | 93.10 | 0.1M |
| 2025-02-19 | 91.30 | 94.50 | 91.25 | 94.20 | 0.1M |
| 2025-02-18 | 94.10 | 96.70 | 94.05 | 96.05 | 0.1M |
| 2025-02-17 | 94.25 | 101.50 | 93.50 | 99.00 | 0.2M |
| 2025-02-14 | 99.00 | 101.30 | 93.05 | 98.40 | 0.2M |
| 2025-02-13 | 94.00 | 97.90 | 91.00 | 97.90 | 0.3M |
| 2025-02-12 | 88.85 | 93.25 | 84.45 | 93.25 | 2.8M |