57.00
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 62.00 | 62.00 | 60.00 | 60.00 | 11.8M |
| 2023-12-28 | 61.00 | 62.00 | 60.00 | 61.00 | 11.1M |
| 2023-12-27 | 62.00 | 62.00 | 60.00 | 60.00 | 11.8M |
| 2023-12-22 | 61.00 | 64.00 | 60.00 | 62.00 | 53.5M |
| 2023-12-21 | 62.00 | 62.00 | 60.00 | 61.00 | 13.7M |
| 2023-12-20 | 62.00 | 63.00 | 60.00 | 61.00 | 15.3M |
| 2023-12-19 | 60.00 | 62.00 | 60.00 | 62.00 | 20.0M |
| 2023-12-18 | 59.00 | 62.00 | 59.00 | 60.00 | 23.0M |
| 2023-12-15 | 62.00 | 63.00 | 59.00 | 60.00 | 45.7M |
| 2023-12-14 | 63.00 | 65.00 | 61.00 | 62.00 | 29.1M |
| 2023-12-13 | 66.00 | 67.00 | 62.00 | 63.00 | 24.1M |
| 2023-12-12 | 62.00 | 67.00 | 61.00 | 66.00 | 70.8M |
| 2023-12-11 | 62.00 | 64.00 | 61.00 | 62.00 | 25.5M |
| 2023-12-08 | 62.00 | 63.00 | 60.00 | 61.00 | 10.9M |
| 2023-12-07 | 63.00 | 63.00 | 60.00 | 61.00 | 24.5M |
| 2023-12-06 | 64.00 | 65.00 | 62.00 | 63.00 | 15.5M |
| 2023-12-05 | 65.00 | 65.00 | 62.00 | 63.00 | 17.9M |
| 2023-12-04 | 65.00 | 67.00 | 64.00 | 65.00 | 21.2M |
| 2023-12-01 | 65.00 | 66.00 | 64.00 | 65.00 | 12.4M |
| 2023-11-30 | 65.00 | 67.00 | 64.00 | 65.00 | 20.4M |
| 2023-11-29 | 63.00 | 66.00 | 62.00 | 64.00 | 18.7M |
| 2023-11-28 | 65.00 | 66.00 | 63.00 | 63.00 | 23.0M |
| 2023-11-27 | 70.00 | 70.00 | 65.00 | 65.00 | 67.0M |
| 2023-11-24 | 60.00 | 72.00 | 60.00 | 69.00 | 177.2M |
| 2023-11-23 | 60.00 | 62.00 | 59.00 | 60.00 | 21.1M |
| 2023-11-22 | 54.00 | 61.00 | 54.00 | 59.00 | 8.3M |
| 2023-11-21 | 62.00 | 62.00 | 59.00 | 61.00 | 18.6M |
| 2023-11-20 | 61.00 | 63.00 | 61.00 | 61.00 | 12.4M |
| 2023-11-17 | 61.00 | 64.00 | 60.00 | 62.00 | 47.1M |
| 2023-11-16 | 61.00 | 63.00 | 61.00 | 61.00 | 12.1M |
| 2023-11-15 | 61.00 | 62.00 | 60.00 | 61.00 | 11.5M |
| 2023-11-14 | 62.00 | 62.00 | 59.00 | 61.00 | 10.0M |
| 2023-11-13 | 61.00 | 62.00 | 59.00 | 59.00 | 24.1M |
| 2023-11-10 | 61.00 | 63.00 | 60.00 | 60.00 | 10.6M |
| 2023-11-09 | 63.00 | 63.00 | 61.00 | 62.00 | 13.0M |
| 2023-11-08 | 62.00 | 63.00 | 61.00 | 63.00 | 8.5M |
| 2023-11-07 | 63.00 | 64.00 | 61.00 | 62.00 | 10.7M |
| 2023-11-06 | 62.00 | 65.00 | 62.00 | 63.00 | 12.8M |
| 2023-11-03 | 61.00 | 66.00 | 61.00 | 62.00 | 31.8M |
| 2023-11-02 | 60.00 | 63.00 | 60.00 | 61.00 | 25.6M |
| 2023-11-01 | 63.00 | 64.00 | 60.00 | 61.00 | 7.3M |
| 2023-10-31 | 63.00 | 65.00 | 60.00 | 64.00 | 25.7M |
| 2023-10-30 | 65.00 | 65.00 | 62.00 | 63.00 | 8.8M |
| 2023-10-27 | 65.00 | 66.00 | 64.00 | 64.00 | 4.5M |
| 2023-10-26 | 68.00 | 68.00 | 64.00 | 64.00 | 15.8M |
| 2023-10-25 | 67.00 | 70.00 | 66.00 | 67.00 | 19.7M |
| 2023-10-24 | 68.00 | 68.00 | 64.00 | 66.00 | 30.4M |
| 2023-10-23 | 58.00 | 68.00 | 58.00 | 67.00 | 27.6M |
| 2023-10-20 | 63.00 | 66.00 | 62.00 | 64.00 | 15.3M |
| 2023-10-19 | 72.00 | 72.00 | 63.00 | 65.00 | 81.4M |
| 2023-10-18 | 71.00 | 72.00 | 71.00 | 72.00 | 12.6M |
| 2023-10-17 | 72.00 | 73.00 | 71.00 | 71.00 | 11.3M |
| 2023-10-16 | 73.00 | 74.00 | 71.00 | 72.00 | 33.1M |
| 2023-10-13 | 76.00 | 77.00 | 73.00 | 73.00 | 21.5M |
| 2023-10-12 | 73.00 | 77.00 | 72.00 | 76.00 | 77.6M |
| 2023-10-11 | 73.00 | 74.00 | 72.00 | 73.00 | 16.1M |
| 2023-10-10 | 74.00 | 74.00 | 73.00 | 74.00 | 5.8M |
| 2023-10-09 | 73.00 | 74.00 | 72.00 | 74.00 | 6.5M |
| 2023-10-06 | 73.00 | 74.00 | 72.00 | 72.00 | 8.9M |
| 2023-10-05 | 74.00 | 75.00 | 73.00 | 73.00 | 16.1M |
| 2023-10-04 | 77.00 | 78.00 | 72.00 | 74.00 | 43.4M |
| 2023-10-03 | 76.00 | 79.00 | 76.00 | 76.00 | 33.8M |
| 2023-10-02 | 76.00 | 77.00 | 76.00 | 76.00 | 7.2M |
| 2023-09-29 | 78.00 | 78.00 | 75.00 | 76.00 | 20.3M |
| 2023-09-27 | 77.00 | 79.00 | 76.00 | 77.00 | 25.9M |
| 2023-09-26 | 79.00 | 80.00 | 78.00 | 78.00 | 17.6M |
| 2023-09-25 | 80.00 | 80.00 | 79.00 | 79.00 | 13.6M |
| 2023-09-22 | 80.00 | 80.00 | 79.00 | 80.00 | 8.9M |
| 2023-09-21 | 80.00 | 80.00 | 79.00 | 80.00 | 11.8M |
| 2023-09-20 | 80.00 | 81.00 | 79.00 | 79.00 | 32.4M |
| 2023-09-19 | 81.00 | 81.00 | 79.00 | 80.00 | 18.8M |
| 2023-09-18 | 82.00 | 85.00 | 80.00 | 80.00 | 76.5M |
| 2023-09-15 | 82.00 | 83.00 | 80.00 | 82.00 | 56.4M |
| 2023-09-14 | 84.00 | 84.00 | 80.00 | 81.00 | 27.5M |
| 2023-09-13 | 82.00 | 86.00 | 81.00 | 82.00 | 53.2M |
| 2023-09-12 | 84.00 | 85.00 | 81.00 | 82.00 | 23.3M |
| 2023-09-11 | 84.00 | 86.00 | 83.00 | 84.00 | 26.9M |
| 2023-09-08 | 83.00 | 86.00 | 82.00 | 84.00 | 82.2M |
| 2023-09-07 | 81.00 | 83.00 | 81.00 | 82.00 | 23.0M |
| 2023-09-06 | 82.00 | 83.00 | 81.00 | 81.00 | 32.3M |
| 2023-09-05 | 81.00 | 83.00 | 81.00 | 82.00 | 30.8M |
| 2023-09-04 | 88.00 | 88.00 | 80.00 | 81.00 | 70.3M |
| 2023-09-01 | 84.00 | 87.00 | 82.00 | 83.00 | 94.4M |
| 2023-08-31 | 93.00 | 94.00 | 83.00 | 84.00 | 192.6M |
| 2023-08-30 | 94.00 | 98.00 | 89.00 | 93.00 | 269.3M |
| 2023-08-29 | 86.00 | 102.00 | 84.00 | 93.00 | 669.5M |
| 2023-08-28 | 78.00 | 85.00 | 77.00 | 84.00 | 159.8M |
| 2023-08-25 | 79.00 | 79.00 | 78.00 | 78.00 | 17.0M |
| 2023-08-24 | 79.00 | 81.00 | 78.00 | 79.00 | 28.3M |
| 2023-08-23 | 79.00 | 80.00 | 78.00 | 78.00 | 9.0M |
| 2023-08-22 | 79.00 | 80.00 | 78.00 | 78.00 | 19.5M |
| 2023-08-21 | 80.00 | 81.00 | 78.00 | 79.00 | 16.0M |
| 2023-08-18 | 80.00 | 82.00 | 80.00 | 80.00 | 15.3M |
| 2023-08-16 | 82.00 | 82.00 | 80.00 | 80.00 | 14.3M |
| 2023-08-15 | 78.00 | 84.00 | 78.00 | 82.00 | 68.3M |
| 2023-08-14 | 79.00 | 80.00 | 77.00 | 78.00 | 10.9M |
| 2023-08-11 | 79.00 | 80.00 | 79.00 | 79.00 | 4.9M |
| 2023-08-10 | 80.00 | 80.00 | 79.00 | 80.00 | 9.0M |
| 2023-08-09 | 80.00 | 82.00 | 79.00 | 80.00 | 24.2M |
| 2023-08-08 | 80.00 | 81.00 | 80.00 | 80.00 | 10.7M |
| 2023-08-07 | 81.00 | 81.00 | 80.00 | 80.00 | 10.3M |
| 2023-08-04 | 80.00 | 82.00 | 79.00 | 80.00 | 20.3M |
| 2023-08-03 | 80.00 | 81.00 | 78.00 | 80.00 | 25.3M |
| 2023-08-02 | 82.00 | 82.00 | 79.00 | 79.00 | 23.9M |
| 2023-08-01 | 82.00 | 83.00 | 81.00 | 81.00 | 20.3M |
| 2023-07-31 | 75.00 | 83.00 | 75.00 | 82.00 | 17.9M |
| 2023-07-28 | 83.00 | 83.00 | 81.00 | 82.00 | 21.8M |
| 2023-07-27 | 83.00 | 85.00 | 82.00 | 83.00 | 31.3M |
| 2023-07-26 | 83.00 | 84.00 | 82.00 | 82.00 | 33.3M |
| 2023-07-25 | 85.00 | 85.00 | 82.00 | 83.00 | 13.5M |
| 2023-07-24 | 83.00 | 86.00 | 82.00 | 84.00 | 43.3M |
| 2023-07-21 | 83.00 | 84.00 | 82.00 | 82.00 | 20.7M |
| 2023-07-20 | 85.00 | 86.00 | 82.00 | 83.00 | 43.0M |
| 2023-07-18 | 87.00 | 88.00 | 84.00 | 85.00 | 35.9M |
| 2023-07-17 | 89.00 | 89.00 | 85.00 | 87.00 | 31.9M |
| 2023-07-14 | 89.00 | 90.00 | 87.00 | 87.00 | 54.2M |
| 2023-07-13 | 87.00 | 93.00 | 86.00 | 89.00 | 147.6M |
| 2023-07-12 | 83.00 | 90.00 | 82.00 | 86.00 | 176.2M |
| 2023-07-11 | 82.00 | 85.00 | 81.00 | 83.00 | 51.6M |
| 2023-07-10 | 82.00 | 84.00 | 80.00 | 82.00 | 46.5M |
| 2023-07-07 | 83.00 | 84.00 | 81.00 | 82.00 | 32.7M |
| 2023-07-06 | 81.00 | 85.00 | 80.00 | 83.00 | 119.8M |
| 2023-07-05 | 81.00 | 81.00 | 79.00 | 80.00 | 20.3M |
| 2023-07-04 | 80.00 | 81.00 | 78.00 | 81.00 | 25.4M |
| 2023-07-03 | 79.00 | 81.00 | 78.00 | 80.00 | 13.7M |
| 2023-06-27 | 80.00 | 80.00 | 78.00 | 79.00 | 17.4M |
| 2023-06-26 | 80.00 | 82.00 | 78.00 | 79.00 | 20.7M |
| 2023-06-23 | 82.00 | 83.00 | 80.00 | 80.00 | 25.3M |
| 2023-06-22 | 81.00 | 84.00 | 81.00 | 81.00 | 39.1M |
| 2023-06-21 | 80.00 | 82.00 | 80.00 | 81.00 | 17.6M |
| 2023-06-20 | 81.00 | 83.00 | 79.00 | 80.00 | 51.1M |
| 2023-06-19 | 82.00 | 83.00 | 80.00 | 81.00 | 24.4M |
| 2023-06-16 | 83.00 | 85.00 | 81.00 | 82.00 | 48.4M |
| 2023-06-15 | 83.00 | 85.00 | 82.00 | 82.00 | 33.0M |
| 2023-06-14 | 86.00 | 87.00 | 82.00 | 83.00 | 75.1M |
| 2023-06-13 | 80.00 | 86.00 | 80.00 | 84.00 | 184.4M |
| 2023-06-12 | 78.00 | 82.00 | 78.00 | 80.00 | 98.3M |
| 2023-06-09 | 79.00 | 81.00 | 78.00 | 78.00 | 36.4M |
| 2023-06-08 | 76.00 | 80.00 | 76.00 | 79.00 | 45.6M |
| 2023-06-07 | 77.00 | 78.00 | 76.00 | 77.00 | 12.1M |
| 2023-06-06 | 76.00 | 77.00 | 76.00 | 77.00 | 11.2M |
| 2023-06-05 | 76.00 | 78.00 | 75.00 | 76.00 | 13.4M |
| 2023-05-31 | 77.00 | 78.00 | 76.00 | 76.00 | 16.0M |
| 2023-05-30 | 78.00 | 78.00 | 76.00 | 77.00 | 9.3M |
| 2023-05-29 | 77.00 | 78.00 | 76.00 | 77.00 | 14.0M |
| 2023-05-26 | 78.00 | 79.00 | 77.00 | 77.00 | 13.8M |
| 2023-05-25 | 78.00 | 79.00 | 76.00 | 78.00 | 30.7M |
| 2023-05-24 | 78.00 | 79.00 | 78.00 | 78.00 | 8.6M |
| 2023-05-23 | 79.00 | 81.00 | 78.00 | 78.00 | 25.0M |
| 2023-05-22 | 79.00 | 81.00 | 78.00 | 78.00 | 35.9M |
| 2023-05-19 | 78.00 | 81.00 | 77.00 | 79.00 | 57.0M |
| 2023-05-17 | 78.00 | 80.00 | 77.00 | 77.00 | 39.2M |
| 2023-05-16 | 77.00 | 82.00 | 76.00 | 77.00 | 66.5M |
| 2023-05-15 | 77.00 | 78.00 | 76.00 | 77.00 | 13.7M |
| 2023-05-12 | 77.00 | 80.00 | 76.00 | 78.00 | 35.2M |
| 2023-05-11 | 78.00 | 78.00 | 76.00 | 77.00 | 8.3M |
| 2023-05-10 | 79.00 | 80.00 | 78.00 | 78.00 | 19.0M |
| 2023-05-09 | 77.00 | 80.00 | 76.00 | 79.00 | 37.1M |
| 2023-05-08 | 76.00 | 78.00 | 76.00 | 77.00 | 22.3M |
| 2023-05-05 | 77.00 | 79.00 | 75.00 | 76.00 | 21.4M |
| 2023-05-04 | 77.00 | 79.00 | 76.00 | 76.00 | 16.2M |
| 2023-05-03 | 78.00 | 79.00 | 77.00 | 77.00 | 13.7M |
| 2023-05-02 | 80.00 | 80.00 | 77.00 | 77.00 | 27.8M |
| 2023-04-28 | 79.00 | 84.00 | 78.00 | 79.00 | 62.4M |
| 2023-04-27 | 80.00 | 80.00 | 78.00 | 79.00 | 34.7M |
| 2023-04-26 | 80.00 | 81.00 | 78.00 | 80.00 | 10.4M |
| 2023-04-18 | 74.00 | 80.00 | 74.00 | 80.00 | 21.6M |
| 2023-04-17 | 81.00 | 82.00 | 78.00 | 79.00 | 23.4M |
| 2023-04-14 | 83.00 | 84.00 | 79.00 | 81.00 | 33.0M |
| 2023-04-13 | 83.00 | 84.00 | 81.00 | 82.00 | 19.7M |
| 2023-04-12 | 81.00 | 84.00 | 79.00 | 83.00 | 32.9M |
| 2023-04-11 | 80.00 | 82.00 | 79.00 | 80.00 | 16.1M |
| 2023-04-10 | 81.00 | 83.00 | 79.00 | 80.00 | 49.0M |
| 2023-04-06 | 84.00 | 84.00 | 80.00 | 81.00 | 61.5M |
| 2023-04-05 | 85.00 | 86.00 | 83.00 | 84.00 | 20.1M |
| 2023-04-04 | 86.00 | 88.00 | 84.00 | 84.00 | 49.9M |
| 2023-04-03 | 88.00 | 88.00 | 85.00 | 86.00 | 25.6M |
| 2023-03-31 | 85.00 | 88.00 | 84.00 | 85.00 | 21.9M |
| 2023-03-30 | 87.00 | 88.00 | 83.00 | 85.00 | 28.1M |
| 2023-03-29 | 84.00 | 92.00 | 83.00 | 87.00 | 155.3M |
| 2023-03-28 | 83.00 | 85.00 | 83.00 | 83.00 | 20.4M |
| 2023-03-27 | 81.00 | 84.00 | 80.00 | 83.00 | 21.8M |
| 2023-03-24 | 79.00 | 83.00 | 79.00 | 80.00 | 42.8M |
| 2023-03-21 | 80.00 | 84.00 | 79.00 | 79.00 | 50.7M |
| 2023-03-20 | 87.00 | 89.00 | 81.00 | 81.00 | 47.9M |
| 2023-03-17 | 85.00 | 93.00 | 85.00 | 87.00 | 75.0M |
| 2023-03-16 | 91.00 | 93.00 | 86.00 | 86.00 | 54.9M |
| 2023-03-15 | 94.00 | 97.00 | 91.00 | 92.00 | 23.9M |
| 2023-03-14 | 99.00 | 99.00 | 93.00 | 93.00 | 45.5M |
| 2023-03-13 | 100.00 | 100.00 | 98.00 | 98.00 | 31.2M |
| 2023-03-10 | 99.00 | 102.00 | 97.00 | 100.00 | 78.0M |
| 2023-03-09 | 100.00 | 101.00 | 99.00 | 99.00 | 33.7M |
| 2023-03-08 | 104.00 | 104.00 | 99.00 | 100.00 | 39.1M |
| 2023-03-07 | 100.00 | 104.00 | 98.00 | 102.00 | 74.9M |
| 2023-03-06 | 100.00 | 101.00 | 98.00 | 99.00 | 33.9M |
| 2023-03-03 | 101.00 | 103.00 | 98.00 | 100.00 | 66.3M |
| 2023-03-02 | 98.00 | 107.00 | 97.00 | 101.00 | 194.1M |
| 2023-03-01 | 104.00 | 104.00 | 97.00 | 98.00 | 126.6M |
| 2023-02-28 | 95.00 | 107.00 | 94.00 | 103.00 | 520.1M |
| 2023-02-27 | 93.00 | 94.00 | 91.00 | 91.00 | 18.7M |
| 2023-02-24 | 95.00 | 95.00 | 92.00 | 93.00 | 17.9M |
| 2023-02-23 | 92.00 | 99.00 | 90.00 | 94.00 | 71.5M |
| 2023-02-22 | 95.00 | 95.00 | 90.00 | 91.00 | 38.7M |
| 2023-02-21 | 95.00 | 97.00 | 94.00 | 94.00 | 22.6M |
| 2023-02-20 | 99.00 | 99.00 | 95.00 | 95.00 | 19.3M |
| 2023-02-17 | 98.00 | 99.00 | 96.00 | 98.00 | 24.8M |
| 2023-02-16 | 95.00 | 101.00 | 95.00 | 98.00 | 178.3M |
| 2023-02-15 | 96.00 | 97.00 | 94.00 | 95.00 | 28.5M |
| 2023-02-14 | 95.00 | 98.00 | 93.00 | 95.00 | 48.2M |
| 2023-02-13 | 101.00 | 102.00 | 94.00 | 95.00 | 90.4M |
| 2023-02-10 | 103.00 | 105.00 | 98.00 | 101.00 | 58.9M |
| 2023-02-09 | 105.00 | 109.00 | 100.00 | 101.00 | 151.6M |
| 2023-02-08 | 94.00 | 108.00 | 92.00 | 104.00 | 382.9M |
| 2023-02-07 | 94.00 | 95.00 | 92.00 | 93.00 | 36.7M |
| 2023-02-06 | 94.00 | 95.00 | 93.00 | 94.00 | 15.9M |
| 2023-02-03 | 94.00 | 97.00 | 92.00 | 94.00 | 51.6M |
| 2023-02-02 | 92.00 | 94.00 | 92.00 | 94.00 | 19.1M |
| 2023-02-01 | 92.00 | 94.00 | 91.00 | 92.00 | 15.7M |
| 2023-01-31 | 92.00 | 93.00 | 91.00 | 91.00 | 13.6M |
| 2023-01-30 | 96.00 | 98.00 | 92.00 | 92.00 | 57.0M |
| 2023-01-27 | 96.00 | 99.00 | 94.00 | 96.00 | 81.4M |
| 2023-01-26 | 92.00 | 97.00 | 91.00 | 94.00 | 95.1M |
| 2023-01-25 | 93.00 | 93.00 | 89.00 | 92.00 | 64.2M |
| 2023-01-24 | 91.00 | 94.00 | 91.00 | 93.00 | 15.6M |
| 2023-01-20 | 93.00 | 93.00 | 91.00 | 91.00 | 10.8M |
| 2023-01-19 | 90.00 | 93.00 | 90.00 | 92.00 | 24.7M |
| 2023-01-18 | 90.00 | 91.00 | 88.00 | 90.00 | 17.6M |
| 2023-01-17 | 90.00 | 92.00 | 89.00 | 90.00 | 30.3M |
| 2023-01-16 | 92.00 | 93.00 | 89.00 | 90.00 | 15.7M |
| 2023-01-13 | 91.00 | 93.00 | 91.00 | 92.00 | 9.6M |
| 2023-01-12 | 91.00 | 94.00 | 90.00 | 91.00 | 15.5M |
| 2023-01-11 | 88.00 | 92.00 | 88.00 | 90.00 | 27.9M |
| 2023-01-10 | 93.00 | 94.00 | 88.00 | 88.00 | 40.5M |
| 2023-01-09 | 98.00 | 100.00 | 93.00 | 93.00 | 30.2M |
| 2023-01-06 | 99.00 | 100.00 | 96.00 | 98.00 | 17.3M |
| 2023-01-05 | 102.00 | 103.00 | 95.00 | 98.00 | 48.3M |
| 2023-01-04 | 105.00 | 107.00 | 102.00 | 102.00 | 47.2M |
| 2023-01-03 | 104.00 | 109.00 | 103.00 | 105.00 | 78.2M |
| 2023-01-02 | 102.00 | 109.00 | 101.00 | 104.00 | 87.6M |