55.00
最后更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 59.00 | 60.00 | 54.00 | 55.00 | 0.5M |
| 2025-10-06 | 50.00 | 53.90 | 48.00 | 53.00 | 0.2M |
| 2025-10-03 | 50.00 | 52.00 | 48.73 | 50.00 | 0.5M |
| 2025-10-02 | 51.00 | 53.00 | 48.20 | 51.00 | 0.1M |
| 2025-10-01 | 54.00 | 55.00 | 49.20 | 51.10 | 0.0M |
| 2025-09-30 | 52.50 | 51.95 | 51.18 | 52.50 | 0.0M |
| 2025-09-29 | 52.50 | 54.00 | 50.31 | 52.50 | 0.0M |
| 2025-09-26 | 52.50 | 51.95 | 51.18 | 52.50 | 0.0M |
| 2025-09-25 | 52.50 | 52.35 | 51.58 | 52.50 | 0.0M |
| 2025-09-24 | 52.50 | 51.95 | 51.18 | 52.50 | 0.0M |
| 2025-09-23 | 52.50 | 52.05 | 51.18 | 52.50 | 0.0M |
| 2025-09-22 | 52.50 | 52.45 | 51.18 | 52.50 | 0.0M |
| 2025-09-19 | 52.50 | 54.00 | 51.00 | 52.50 | 0.0M |
| 2025-09-18 | 52.50 | 52.87 | 52.50 | 52.50 | 0.0M |
| 2025-09-17 | 53.00 | 54.00 | 51.00 | 52.50 | 0.0M |
| 2025-09-16 | 53.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-09-15 | 53.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-09-12 | 53.00 | 53.80 | 52.38 | 53.00 | 0.0M |
| 2025-09-11 | 51.00 | 53.82 | 50.00 | 53.00 | 0.3M |
| 2025-09-10 | 51.00 | 51.89 | 50.00 | 51.00 | 0.1M |
| 2025-09-09 | 49.00 | 52.00 | 49.02 | 51.00 | 0.1M |
| 2025-09-08 | 49.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2025-09-05 | 49.00 | 49.98 | 48.76 | 49.00 | 0.1M |
| 2025-09-04 | 49.00 | 49.35 | 48.61 | 49.00 | 0.0M |
| 2025-09-03 | 49.00 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-09-02 | 49.00 | 49.00 | 48.02 | 49.00 | 0.0M |
| 2025-09-01 | 49.00 | 49.40 | 48.11 | 49.00 | 0.1M |
| 2025-08-29 | 49.00 | 49.00 | 47.00 | 47.00 | 0.1M |
| 2025-08-28 | 50.00 | 52.00 | 47.25 | 49.00 | 0.1M |
| 2025-08-27 | 51.00 | 52.00 | 48.00 | 50.00 | 0.0M |
| 2025-08-26 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-08-22 | 48.00 | 51.80 | 48.00 | 51.00 | 0.2M |
| 2025-08-21 | 48.00 | 48.70 | 47.05 | 48.00 | 0.0M |
| 2025-08-20 | 45.50 | 48.00 | 44.00 | 48.00 | 0.2M |
| 2025-08-19 | 45.50 | 44.90 | 44.00 | 45.00 | 0.0M |
| 2025-08-18 | 45.50 | 44.96 | 44.00 | 45.50 | 0.1M |
| 2025-08-15 | 45.50 | 44.97 | 44.00 | 45.50 | 0.0M |
| 2025-08-14 | 45.50 | 44.06 | 44.00 | 45.50 | 0.0M |
| 2025-08-13 | 45.50 | 46.00 | 44.00 | 45.50 | 0.0M |
| 2025-08-12 | 45.50 | 45.20 | 44.00 | 45.50 | 0.0M |
| 2025-08-11 | 45.50 | 45.35 | 44.00 | 45.50 | 0.0M |
| 2025-08-08 | 45.50 | 45.35 | 44.00 | 45.50 | 0.0M |
| 2025-08-07 | 46.00 | 47.00 | 44.06 | 45.50 | 0.0M |
| 2025-08-06 | 46.00 | 45.99 | 45.04 | 46.00 | 0.0M |
| 2025-08-05 | 46.00 | 47.00 | 45.00 | 46.00 | 0.0M |
| 2025-08-04 | 45.50 | 46.20 | 44.06 | 46.00 | 0.0M |
| 2025-08-01 | 45.50 | 47.00 | 44.00 | 45.50 | 0.0M |
| 2025-07-31 | 45.50 | 47.00 | 44.06 | 45.50 | 0.0M |
| 2025-07-30 | 45.50 | 47.00 | 44.00 | 45.50 | 0.0M |
| 2025-07-29 | 45.50 | 46.20 | 44.06 | 45.50 | 0.0M |
| 2025-07-28 | 45.50 | 46.20 | 44.06 | 45.50 | 0.0M |
| 2025-07-25 | 45.50 | 44.06 | 44.06 | 45.50 | 0.0M |
| 2025-07-24 | 45.50 | 47.00 | 44.00 | 45.50 | 0.2M |
| 2025-07-23 | 45.50 | 45.45 | 44.00 | 45.50 | 0.1M |
| 2025-07-22 | 46.00 | 47.00 | 43.75 | 45.50 | 0.0M |
| 2025-07-21 | 46.00 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2025-07-18 | 46.00 | 46.00 | 44.40 | 46.00 | 0.1M |
| 2025-07-17 | 46.00 | 47.00 | 45.00 | 46.00 | 0.0M |
| 2025-07-16 | 46.00 | 46.96 | 45.37 | 46.00 | 0.1M |
| 2025-07-15 | 46.00 | 46.02 | 46.02 | 46.00 | 0.0M |
| 2025-07-14 | 46.00 | 47.00 | 46.49 | 46.00 | 0.0M |
| 2025-07-11 | 46.00 | 46.96 | 46.49 | 46.00 | 0.0M |
| 2025-07-10 | 47.00 | 47.45 | 45.31 | 46.00 | 0.0M |
| 2025-07-09 | 47.00 | 46.98 | 46.00 | 47.00 | 0.0M |
| 2025-07-08 | 47.00 | 47.48 | 46.00 | 47.00 | 0.0M |
| 2025-07-07 | 47.00 | 47.35 | 46.10 | 47.00 | 0.0M |
| 2025-07-04 | 48.50 | 49.38 | 47.00 | 47.00 | 0.1M |
| 2025-07-03 | 48.50 | 50.00 | 47.00 | 48.50 | 0.1M |
| 2025-07-02 | 48.50 | 49.80 | 48.56 | 48.50 | 0.1M |
| 2025-07-01 | 48.50 | 49.80 | 48.27 | 48.50 | 0.0M |
| 2025-06-30 | 48.50 | 49.94 | 48.00 | 48.50 | 0.0M |
| 2025-06-27 | 48.50 | 49.94 | 47.25 | 48.50 | 0.0M |
| 2025-06-26 | 47.00 | 49.00 | 45.00 | 48.50 | 0.3M |
| 2025-06-25 | 47.00 | 47.44 | 47.44 | 47.00 | 0.0M |
| 2025-06-24 | 46.50 | 47.44 | 45.00 | 47.00 | 0.0M |
| 2025-06-23 | 47.00 | 49.00 | 45.00 | 46.50 | 0.1M |
| 2025-06-20 | 47.00 | 48.45 | 45.00 | 47.00 | 0.0M |
| 2025-06-19 | 47.00 | 49.00 | 45.00 | 47.00 | 0.0M |
| 2025-06-18 | 47.00 | 48.25 | 45.75 | 47.00 | 0.0M |
| 2025-06-17 | 47.00 | 49.00 | 45.00 | 47.00 | 0.1M |
| 2025-06-16 | 46.00 | 48.78 | 45.00 | 47.00 | 0.1M |
| 2025-06-13 | 46.50 | 47.00 | 45.13 | 46.00 | 0.1M |
| 2025-06-12 | 49.50 | 51.00 | 46.00 | 46.50 | 0.1M |
| 2025-06-11 | 49.50 | 48.13 | 48.13 | 49.50 | 0.0M |
| 2025-06-10 | 49.50 | 48.12 | 48.12 | 49.50 | 0.0M |
| 2025-06-09 | 49.50 | 49.60 | 48.00 | 49.50 | 0.0M |
| 2025-06-06 | 49.50 | 51.00 | 48.00 | 49.50 | 0.1M |
| 2025-06-05 | 49.50 | 49.73 | 48.33 | 49.50 | 0.0M |
| 2025-06-04 | 49.50 | 51.00 | 48.00 | 49.50 | 0.1M |
| 2025-06-03 | 49.50 | 51.00 | 48.00 | 49.50 | 0.0M |
| 2025-06-02 | 49.50 | 49.90 | 48.03 | 49.50 | 0.0M |
| 2025-05-30 | 47.50 | 51.22 | 46.00 | 49.50 | 0.4M |
| 2025-05-29 | 47.50 | 49.00 | 46.85 | 47.50 | 0.2M |
| 2025-05-28 | 45.00 | 49.00 | 44.00 | 47.50 | 0.4M |
| 2025-05-27 | 45.00 | 46.00 | 44.00 | 45.00 | 0.2M |
| 2025-05-23 | 45.00 | 46.00 | 44.00 | 45.00 | 0.1M |
| 2025-05-22 | 45.00 | 46.00 | 44.00 | 45.00 | 0.1M |
| 2025-05-21 | 45.00 | 46.00 | 44.22 | 45.00 | 0.0M |
| 2025-05-20 | 42.00 | 46.20 | 40.00 | 45.00 | 0.5M |
| 2025-05-19 | 42.00 | 43.25 | 41.27 | 42.00 | 0.1M |
| 2025-05-16 | 42.00 | 42.13 | 42.10 | 42.00 | 0.0M |
| 2025-05-15 | 42.00 | 44.00 | 40.00 | 42.00 | 0.3M |
| 2025-05-14 | 42.00 | 44.00 | 40.00 | 42.00 | 0.3M |
| 2025-05-13 | 42.00 | 44.00 | 40.00 | 42.00 | 0.2M |
| 2025-05-12 | 40.00 | 41.36 | 38.37 | 40.00 | 0.0M |
| 2025-05-09 | 41.00 | 42.88 | 38.00 | 40.00 | 0.1M |
| 2025-05-08 | 38.00 | 40.89 | 38.11 | 40.50 | 0.1M |
| 2025-05-07 | 36.00 | 39.00 | 36.33 | 39.00 | 0.1M |
| 2025-05-06 | 35.00 | 38.00 | 34.35 | 36.00 | 2.1M |
| 2025-05-02 | 35.00 | 36.00 | 33.40 | 35.00 | 0.1M |
| 2025-05-01 | 35.00 | 35.13 | 34.35 | 35.00 | 0.0M |
| 2025-04-30 | 35.00 | 37.00 | 33.40 | 35.00 | 0.1M |
| 2025-04-29 | 35.00 | 35.30 | 34.23 | 35.00 | 0.0M |
| 2025-04-28 | 35.00 | 35.80 | 35.00 | 35.00 | 0.3M |
| 2025-04-25 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2025-04-24 | 35.00 | 35.30 | 34.10 | 35.00 | 0.0M |
| 2025-04-23 | 35.00 | 36.00 | 35.40 | 35.00 | 0.0M |
| 2025-04-22 | 35.00 | 36.00 | 35.00 | 35.00 | 0.0M |
| 2025-04-17 | 35.00 | 35.48 | 34.00 | 35.00 | 0.0M |
| 2025-04-16 | 35.00 | 36.00 | 34.00 | 35.40 | 0.1M |
| 2025-04-15 | 35.00 | 35.30 | 34.00 | 35.00 | 0.1M |
| 2025-04-14 | 35.00 | 35.35 | 34.00 | 35.00 | 0.2M |
| 2025-04-11 | 35.50 | 36.00 | 34.30 | 35.00 | 0.1M |
| 2025-04-10 | 36.50 | 38.00 | 34.40 | 38.00 | 0.3M |
| 2025-04-09 | 36.00 | 37.80 | 35.00 | 36.00 | 0.2M |
| 2025-04-08 | 37.00 | 37.00 | 35.00 | 35.00 | 0.2M |
| 2025-04-07 | 37.50 | 37.00 | 36.00 | 36.50 | 0.2M |
| 2025-04-04 | 38.00 | 39.00 | 36.15 | 37.50 | 0.1M |
| 2025-04-03 | 37.00 | 39.00 | 37.00 | 38.00 | 0.5M |
| 2025-04-02 | 37.00 | 36.02 | 36.00 | 37.00 | 0.3M |
| 2025-04-01 | 37.00 | 38.00 | 36.00 | 37.00 | 0.4M |
| 2025-03-31 | 37.00 | 37.00 | 36.15 | 37.00 | 0.1M |
| 2025-03-28 | 37.00 | 37.08 | 36.15 | 37.00 | 0.1M |
| 2025-03-27 | 37.00 | 37.00 | 36.21 | 37.00 | 0.2M |
| 2025-03-26 | 37.50 | 37.20 | 36.00 | 37.00 | 0.0M |
| 2025-03-25 | 37.50 | 38.00 | 37.00 | 37.60 | 0.1M |
| 2025-03-24 | 37.50 | 38.00 | 37.00 | 37.50 | 0.1M |
| 2025-03-21 | 37.50 | 37.20 | 37.00 | 37.50 | 0.2M |
| 2025-03-20 | 38.00 | 38.00 | 36.31 | 37.50 | 0.2M |
| 2025-03-19 | 38.00 | 38.00 | 37.02 | 38.00 | 0.3M |
| 2025-03-18 | 38.50 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-03-17 | 38.50 | 38.25 | 38.00 | 38.50 | 0.4M |
| 2025-03-14 | 38.50 | 39.00 | 38.00 | 38.50 | 0.1M |
| 2025-03-13 | 38.50 | 39.00 | 38.00 | 38.50 | 0.1M |
| 2025-03-12 | 38.50 | 39.00 | 38.00 | 38.50 | 0.1M |
| 2025-03-11 | 38.50 | 38.25 | 38.00 | 38.50 | 0.1M |
| 2025-03-10 | 38.50 | 39.00 | 38.00 | 38.50 | 0.0M |
| 2025-03-07 | 38.50 | 39.00 | 38.00 | 38.50 | 0.4M |
| 2025-03-06 | 38.50 | 38.90 | 38.00 | 38.50 | 0.2M |
| 2025-03-05 | 38.50 | 39.00 | 38.00 | 38.60 | 0.1M |
| 2025-03-04 | 38.50 | 38.90 | 38.00 | 38.50 | 0.1M |
| 2025-03-03 | 39.00 | 39.00 | 38.00 | 38.50 | 0.3M |
| 2025-02-28 | 39.50 | 40.00 | 38.00 | 39.00 | 0.4M |
| 2025-02-27 | 40.50 | 40.00 | 39.00 | 39.50 | 0.2M |
| 2025-02-26 | 40.50 | 43.00 | 39.00 | 40.50 | 0.2M |
| 2025-02-25 | 39.50 | 39.40 | 39.00 | 39.40 | 0.0M |
| 2025-02-24 | 39.50 | 39.49 | 39.00 | 39.50 | 0.1M |
| 2025-02-21 | 40.00 | 40.00 | 39.00 | 39.50 | 0.0M |
| 2025-02-20 | 39.50 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-02-19 | 40.00 | 40.15 | 39.00 | 39.50 | 0.1M |
| 2025-02-18 | 40.00 | 39.50 | 39.00 | 40.00 | 0.0M |
| 2025-02-17 | 41.00 | 43.00 | 38.00 | 40.00 | 0.1M |
| 2025-02-14 | 41.00 | 43.00 | 41.32 | 41.00 | 0.3M |
| 2025-02-13 | 41.00 | 42.69 | 41.17 | 41.00 | 0.1M |
| 2025-02-12 | 39.50 | 42.40 | 39.01 | 41.00 | 0.2M |
| 2025-02-11 | 41.00 | 41.00 | 38.36 | 39.50 | 0.1M |
| 2025-02-10 | 41.00 | 41.98 | 40.10 | 41.00 | 0.1M |
| 2025-02-07 | 40.00 | 42.98 | 38.56 | 41.00 | 0.4M |
| 2025-02-06 | 38.00 | 42.00 | 37.00 | 39.00 | 1.2M |
| 2025-02-05 | 38.00 | 38.00 | 37.85 | 38.00 | 0.1M |
| 2025-02-04 | 38.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-02-03 | 39.50 | 40.00 | 37.00 | 38.00 | 0.1M |
| 2025-01-31 | 39.50 | 39.65 | 39.00 | 39.50 | 0.0M |
| 2025-01-30 | 39.50 | 39.01 | 38.20 | 38.20 | 0.0M |
| 2025-01-29 | 39.50 | 39.65 | 39.01 | 39.50 | 0.0M |
| 2025-01-28 | 39.50 | 39.12 | 38.10 | 39.50 | 0.1M |
| 2025-01-27 | 39.50 | 39.30 | 39.00 | 39.50 | 0.1M |
| 2025-01-24 | 40.00 | 40.00 | 39.00 | 39.50 | 0.2M |
| 2025-01-23 | 40.00 | 39.78 | 39.00 | 40.00 | 0.1M |
| 2025-01-22 | 40.00 | 39.33 | 39.00 | 40.00 | 0.0M |
| 2025-01-21 | 40.00 | 39.40 | 39.00 | 40.00 | 0.0M |
| 2025-01-20 | 40.00 | 39.40 | 39.02 | 40.00 | 0.0M |
| 2025-01-17 | 39.50 | 41.00 | 38.50 | 40.00 | 0.2M |
| 2025-01-16 | 40.00 | 41.00 | 38.00 | 41.00 | 0.2M |
| 2025-01-15 | 39.50 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2025-01-14 | 39.50 | 39.50 | 39.00 | 39.50 | 0.1M |
| 2025-01-13 | 40.50 | 42.00 | 39.00 | 39.50 | 0.2M |
| 2025-01-10 | 40.50 | 39.73 | 39.00 | 40.50 | 0.1M |
| 2025-01-09 | 40.50 | 41.40 | 39.00 | 40.50 | 0.2M |
| 2025-01-08 | 40.50 | 40.50 | 39.28 | 40.50 | 0.1M |
| 2025-01-07 | 40.50 | 39.03 | 39.03 | 40.50 | 0.0M |
| 2025-01-06 | 40.50 | 40.45 | 39.00 | 40.50 | 0.1M |
| 2025-01-03 | 40.50 | 42.00 | 39.00 | 40.50 | 0.0M |
| 2025-01-02 | 40.50 | 42.00 | 39.03 | 40.50 | 0.0M |