54.53
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 54.20 | 55.37 | 54.05 | 54.53 | 3.6M |
| 2025-09-26 | 53.13 | 54.32 | 53.00 | 54.18 | 3.2M |
| 2025-09-25 | 51.65 | 53.99 | 51.12 | 53.19 | 3.8M |
| 2025-09-24 | 53.48 | 54.43 | 52.19 | 52.19 | 3.4M |
| 2025-09-23 | 53.17 | 54.53 | 53.04 | 53.48 | 4.5M |
| 2025-09-22 | 52.16 | 53.80 | 51.55 | 53.38 | 3.9M |
| 2025-09-19 | 53.50 | 54.16 | 52.05 | 52.34 | 5.6M |
| 2025-09-18 | 53.08 | 53.16 | 52.19 | 52.59 | 3.6M |
| 2025-09-17 | 51.65 | 52.89 | 51.25 | 51.94 | 3.6M |
| 2025-09-16 | 51.31 | 51.65 | 50.16 | 51.37 | 3.0M |
| 2025-09-15 | 51.21 | 52.54 | 51.04 | 51.58 | 2.9M |
| 2025-09-12 | 52.14 | 52.28 | 50.95 | 51.07 | 2.0M |
| 2025-09-11 | 54.21 | 54.97 | 51.60 | 51.72 | 4.9M |
| 2025-09-10 | 53.71 | 54.39 | 52.00 | 52.93 | 7.7M |
| 2025-09-09 | 50.64 | 51.23 | 50.31 | 50.92 | 3.6M |
| 2025-09-08 | 51.17 | 51.51 | 49.90 | 50.20 | 4.8M |
| 2025-09-05 | 50.11 | 52.30 | 48.38 | 51.54 | 8.3M |
| 2025-09-04 | 46.00 | 47.47 | 45.46 | 46.69 | 4.2M |
| 2025-09-03 | 46.60 | 47.86 | 45.74 | 46.12 | 3.9M |
| 2025-09-02 | 45.27 | 46.79 | 44.46 | 46.73 | 6.1M |
| 2025-08-29 | 49.28 | 49.84 | 46.18 | 46.42 | 7.4M |
| 2025-08-28 | 44.82 | 49.39 | 44.60 | 49.20 | 14.0M |
| 2025-08-27 | 41.08 | 41.95 | 41.08 | 41.63 | 7.2M |
| 2025-08-26 | 41.15 | 41.52 | 40.42 | 40.63 | 4.6M |
| 2025-08-25 | 42.09 | 42.39 | 40.84 | 41.06 | 4.1M |
| 2025-08-22 | 41.29 | 42.57 | 40.88 | 42.29 | 2.7M |
| 2025-08-21 | 41.14 | 41.42 | 40.19 | 41.25 | 3.7M |
| 2025-08-20 | 41.25 | 41.76 | 40.52 | 41.65 | 5.1M |
| 2025-08-19 | 41.86 | 42.05 | 40.82 | 41.34 | 3.7M |
| 2025-08-18 | 40.40 | 41.66 | 40.40 | 41.65 | 3.7M |
| 2025-08-15 | 39.79 | 40.66 | 39.38 | 40.44 | 3.1M |
| 2025-08-14 | 39.93 | 40.31 | 39.16 | 39.48 | 3.4M |
| 2025-08-13 | 39.23 | 40.52 | 38.85 | 40.41 | 4.8M |
| 2025-08-12 | 39.50 | 39.62 | 38.70 | 39.02 | 4.4M |
| 2025-08-11 | 40.75 | 41.16 | 39.09 | 39.12 | 3.2M |
| 2025-08-08 | 41.59 | 41.64 | 40.38 | 40.74 | 3.4M |
| 2025-08-07 | 42.67 | 42.84 | 40.55 | 41.51 | 2.2M |
| 2025-08-06 | 42.09 | 42.89 | 41.61 | 42.22 | 1.6M |
| 2025-08-05 | 42.47 | 42.52 | 41.36 | 41.74 | 1.7M |
| 2025-08-04 | 42.26 | 42.64 | 41.97 | 42.40 | 1.5M |
| 2025-08-01 | 42.22 | 42.72 | 41.48 | 41.73 | 2.4M |
| 2025-07-31 | 45.44 | 45.44 | 42.80 | 42.85 | 2.3M |
| 2025-07-30 | 45.47 | 45.70 | 44.11 | 45.28 | 2.5M |
| 2025-07-29 | 46.21 | 46.63 | 44.80 | 45.03 | 1.4M |
| 2025-07-28 | 46.62 | 46.86 | 46.06 | 46.07 | 1.7M |
| 2025-07-25 | 45.55 | 46.24 | 44.97 | 45.92 | 1.3M |
| 2025-07-24 | 46.36 | 46.56 | 45.21 | 45.24 | 1.2M |
| 2025-07-23 | 46.47 | 46.57 | 45.44 | 46.54 | 2.2M |
| 2025-07-22 | 45.51 | 46.30 | 45.15 | 46.07 | 1.5M |
| 2025-07-21 | 46.29 | 46.29 | 45.17 | 45.29 | 1.4M |
| 2025-07-18 | 47.39 | 47.40 | 45.19 | 45.86 | 2.5M |
| 2025-07-17 | 46.23 | 47.61 | 46.13 | 47.41 | 1.6M |
| 2025-07-16 | 45.76 | 46.11 | 44.95 | 45.90 | 1.2M |
| 2025-07-15 | 46.44 | 46.92 | 45.41 | 45.45 | 2.0M |
| 2025-07-14 | 45.08 | 47.18 | 44.68 | 46.30 | 2.0M |
| 2025-07-11 | 45.91 | 46.41 | 44.73 | 44.73 | 1.5M |
| 2025-07-10 | 47.66 | 47.88 | 45.94 | 46.39 | 1.7M |
| 2025-07-09 | 48.43 | 48.66 | 47.58 | 47.72 | 2.1M |
| 2025-07-08 | 47.76 | 48.70 | 47.62 | 48.37 | 2.0M |
| 2025-07-07 | 47.49 | 48.55 | 46.95 | 47.49 | 2.9M |
| 2025-07-03 | 46.80 | 48.40 | 46.78 | 48.21 | 1.6M |
| 2025-07-02 | 46.05 | 46.58 | 45.30 | 46.56 | 1.7M |
| 2025-07-01 | 46.03 | 46.72 | 45.06 | 46.05 | 2.6M |
| 2025-06-30 | 46.29 | 47.00 | 45.88 | 46.26 | 2.4M |
| 2025-06-27 | 45.40 | 46.14 | 45.02 | 45.57 | 2.3M |
| 2025-06-26 | 44.99 | 45.41 | 44.37 | 45.30 | 1.8M |
| 2025-06-25 | 45.70 | 46.15 | 44.49 | 44.80 | 3.2M |
| 2025-06-24 | 45.09 | 45.71 | 44.73 | 45.28 | 2.5M |
| 2025-06-23 | 43.47 | 44.50 | 43.01 | 44.29 | 3.0M |
| 2025-06-20 | 42.90 | 44.20 | 42.39 | 43.70 | 4.6M |
| 2025-06-18 | 41.83 | 42.96 | 41.70 | 42.67 | 2.9M |
| 2025-06-17 | 41.73 | 42.19 | 41.30 | 41.84 | 2.1M |
| 2025-06-16 | 42.03 | 42.36 | 41.81 | 41.99 | 2.2M |
| 2025-06-13 | 43.06 | 43.53 | 41.14 | 41.40 | 2.0M |
| 2025-06-12 | 43.52 | 44.67 | 43.40 | 43.97 | 2.0M |
| 2025-06-11 | 44.80 | 45.33 | 43.39 | 43.87 | 2.6M |
| 2025-06-10 | 45.90 | 46.33 | 45.24 | 45.37 | 1.4M |
| 2025-06-09 | 46.21 | 46.21 | 45.26 | 45.58 | 1.2M |
| 2025-06-06 | 45.72 | 46.38 | 45.42 | 45.62 | 1.5M |
| 2025-06-05 | 45.68 | 46.31 | 44.96 | 45.68 | 1.9M |
| 2025-06-04 | 45.09 | 45.75 | 44.53 | 45.60 | 1.9M |
| 2025-06-03 | 43.33 | 45.20 | 42.07 | 45.10 | 2.6M |
| 2025-06-02 | 43.25 | 43.63 | 42.13 | 43.00 | 2.2M |
| 2025-05-30 | 42.81 | 43.82 | 42.30 | 43.68 | 2.5M |
| 2025-05-29 | 44.97 | 45.00 | 42.80 | 43.40 | 2.0M |
| 2025-05-28 | 45.29 | 45.29 | 43.44 | 44.48 | 2.2M |
| 2025-05-27 | 45.46 | 45.71 | 44.69 | 45.20 | 1.7M |
| 2025-05-23 | 43.13 | 44.81 | 42.81 | 44.40 | 2.0M |
| 2025-05-22 | 44.63 | 45.20 | 43.90 | 44.05 | 3.3M |
| 2025-05-21 | 46.35 | 46.50 | 44.59 | 44.59 | 1.0M |
| 2025-05-20 | 46.43 | 47.07 | 45.91 | 46.71 | 1.3M |
| 2025-05-19 | 45.02 | 46.43 | 44.61 | 46.37 | 1.4M |
| 2025-05-16 | 47.08 | 47.08 | 45.80 | 46.26 | 1.5M |
| 2025-05-15 | 47.54 | 47.73 | 46.49 | 46.83 | 1.8M |
| 2025-05-14 | 47.75 | 48.68 | 47.54 | 48.03 | 2.5M |
| 2025-05-13 | 47.50 | 48.24 | 47.09 | 47.73 | 2.3M |
| 2025-05-12 | 47.05 | 48.66 | 45.87 | 47.37 | 4.1M |
| 2025-05-09 | 47.90 | 49.16 | 44.58 | 44.72 | 4.6M |
| 2025-05-08 | 46.84 | 48.65 | 46.72 | 47.57 | 3.6M |
| 2025-05-07 | 46.00 | 47.28 | 45.63 | 46.43 | 2.3M |
| 2025-05-06 | 44.28 | 45.74 | 44.02 | 45.07 | 1.9M |
| 2025-05-05 | 44.69 | 46.13 | 44.51 | 45.19 | 1.2M |
| 2025-05-02 | 46.18 | 46.58 | 45.12 | 45.30 | 2.0M |
| 2025-05-01 | 46.70 | 46.84 | 45.46 | 45.49 | 1.9M |
| 2025-04-30 | 45.15 | 45.64 | 44.64 | 45.57 | 1.1M |
| 2025-04-29 | 45.32 | 46.79 | 44.99 | 46.38 | 1.9M |
| 2025-04-28 | 45.48 | 46.38 | 44.82 | 45.32 | 1.6M |
| 2025-04-25 | 44.63 | 45.71 | 44.32 | 45.23 | 1.1M |
| 2025-04-24 | 42.59 | 44.95 | 42.59 | 44.82 | 1.6M |
| 2025-04-23 | 42.87 | 43.87 | 42.09 | 42.57 | 1.4M |
| 2025-04-22 | 40.30 | 41.11 | 39.91 | 40.84 | 1.5M |
| 2025-04-21 | 39.90 | 40.51 | 39.25 | 39.86 | 1.6M |
| 2025-04-17 | 40.43 | 41.15 | 40.00 | 40.61 | 1.1M |
| 2025-04-16 | 41.33 | 41.94 | 40.28 | 40.91 | 1.1M |
| 2025-04-15 | 41.45 | 42.72 | 41.23 | 42.21 | 1.6M |
| 2025-04-14 | 42.75 | 43.00 | 40.30 | 41.20 | 1.8M |
| 2025-04-11 | 41.11 | 41.74 | 39.70 | 41.58 | 1.4M |
| 2025-04-10 | 42.15 | 42.85 | 40.16 | 41.35 | 2.5M |
| 2025-04-09 | 37.49 | 44.77 | 37.29 | 43.99 | 3.6M |
| 2025-04-08 | 41.60 | 41.80 | 37.30 | 37.81 | 2.2M |
| 2025-04-07 | 37.65 | 41.99 | 36.55 | 40.05 | 3.7M |
| 2025-04-04 | 40.70 | 41.35 | 38.03 | 39.54 | 4.0M |
| 2025-04-03 | 43.29 | 43.79 | 40.86 | 42.60 | 4.7M |
| 2025-04-02 | 44.30 | 47.20 | 44.15 | 46.73 | 2.3M |
| 2025-04-01 | 45.77 | 46.59 | 44.85 | 45.76 | 2.0M |
| 2025-03-31 | 44.64 | 46.40 | 43.39 | 45.89 | 1.7M |
| 2025-03-28 | 47.73 | 48.03 | 45.93 | 46.25 | 1.6M |
| 2025-03-27 | 48.13 | 49.09 | 47.03 | 48.46 | 1.3M |
| 2025-03-26 | 50.46 | 50.85 | 48.30 | 48.57 | 1.5M |
| 2025-03-25 | 50.67 | 51.57 | 49.65 | 50.30 | 2.2M |
| 2025-03-24 | 49.15 | 51.06 | 48.86 | 50.85 | 1.9M |
| 2025-03-21 | 47.11 | 48.40 | 46.69 | 47.92 | 1.9M |
| 2025-03-20 | 47.44 | 48.47 | 47.28 | 47.95 | 1.5M |
| 2025-03-19 | 47.18 | 48.65 | 47.17 | 48.04 | 1.7M |
| 2025-03-18 | 45.89 | 47.25 | 45.13 | 46.94 | 1.7M |
| 2025-03-17 | 46.27 | 47.50 | 45.83 | 46.58 | 2.1M |
| 2025-03-14 | 45.14 | 47.44 | 44.85 | 46.42 | 3.6M |
| 2025-03-13 | 45.86 | 45.86 | 42.82 | 44.03 | 3.1M |
| 2025-03-12 | 45.59 | 46.32 | 44.69 | 45.87 | 3.5M |
| 2025-03-11 | 43.39 | 44.96 | 42.91 | 44.39 | 3.0M |
| 2025-03-10 | 45.93 | 46.24 | 43.23 | 43.59 | 3.8M |
| 2025-03-07 | 47.28 | 48.57 | 45.51 | 47.24 | 4.5M |
| 2025-03-06 | 48.23 | 49.35 | 47.28 | 47.66 | 3.8M |
| 2025-03-05 | 50.22 | 50.35 | 48.13 | 49.44 | 5.1M |
| 2025-03-04 | 50.30 | 51.34 | 48.91 | 50.21 | 4.5M |
| 2025-03-03 | 55.44 | 55.65 | 51.07 | 51.57 | 3.3M |
| 2025-02-28 | 53.69 | 56.11 | 53.56 | 55.20 | 2.4M |
| 2025-02-27 | 54.51 | 56.34 | 52.63 | 54.32 | 3.4M |
| 2025-02-26 | 53.49 | 54.65 | 53.40 | 54.01 | 2.5M |
| 2025-02-25 | 52.83 | 54.07 | 51.81 | 53.61 | 2.7M |
| 2025-02-24 | 53.15 | 53.92 | 50.90 | 53.26 | 3.4M |
| 2025-02-21 | 57.62 | 57.69 | 52.34 | 52.73 | 4.6M |
| 2025-02-20 | 57.95 | 58.19 | 55.95 | 56.53 | 3.3M |
| 2025-02-19 | 60.00 | 60.30 | 57.80 | 57.95 | 2.8M |
| 2025-02-18 | 60.18 | 61.21 | 59.38 | 60.03 | 2.8M |
| 2025-02-14 | 60.84 | 61.07 | 58.67 | 59.82 | 4.7M |
| 2025-02-13 | 60.73 | 61.10 | 59.52 | 60.88 | 3.7M |
| 2025-02-12 | 60.71 | 61.75 | 60.25 | 61.08 | 2.6M |
| 2025-02-11 | 64.23 | 65.75 | 61.45 | 61.49 | 4.3M |
| 2025-02-10 | 63.05 | 65.78 | 62.20 | 64.97 | 6.5M |
| 2025-02-07 | 64.88 | 67.54 | 62.06 | 62.13 | 28.5M |
| 2025-02-06 | 96.24 | 98.00 | 95.05 | 96.35 | 5.5M |
| 2025-02-05 | 96.15 | 97.82 | 95.67 | 97.03 | 1.7M |
| 2025-02-04 | 96.07 | 97.75 | 95.26 | 96.15 | 1.9M |
| 2025-02-03 | 93.89 | 96.73 | 93.52 | 95.81 | 1.6M |
| 2025-01-31 | 98.88 | 100.19 | 96.62 | 96.77 | 2.9M |
| 2025-01-30 | 96.37 | 96.97 | 95.25 | 96.12 | 1.3M |
| 2025-01-29 | 95.86 | 97.05 | 93.51 | 95.29 | 1.7M |
| 2025-01-28 | 93.88 | 98.57 | 91.91 | 97.07 | 2.9M |
| 2025-01-27 | 91.85 | 96.73 | 91.35 | 92.89 | 1.6M |
| 2025-01-24 | 93.00 | 94.97 | 92.70 | 93.88 | 1.8M |
| 2025-01-23 | 90.55 | 92.52 | 88.72 | 92.32 | 1.5M |
| 2025-01-22 | 90.63 | 93.63 | 90.63 | 91.89 | 2.3M |
| 2025-01-21 | 89.60 | 90.56 | 87.81 | 90.39 | 2.2M |
| 2025-01-17 | 88.60 | 89.60 | 87.96 | 88.90 | 1.8M |
| 2025-01-16 | 90.50 | 90.50 | 87.68 | 88.24 | 2.2M |
| 2025-01-15 | 84.62 | 87.50 | 84.01 | 87.09 | 3.7M |
| 2025-01-14 | 82.83 | 84.46 | 81.71 | 82.31 | 2.0M |
| 2025-01-13 | 81.84 | 82.48 | 79.43 | 81.03 | 2.0M |
| 2025-01-10 | 83.00 | 83.24 | 80.74 | 83.20 | 3.5M |
| 2025-01-08 | 83.65 | 83.89 | 81.20 | 82.49 | 2.4M |
| 2025-01-07 | 88.36 | 88.36 | 83.15 | 83.76 | 2.7M |
| 2025-01-06 | 88.94 | 89.70 | 86.73 | 87.50 | 3.2M |
| 2025-01-03 | 85.15 | 88.34 | 84.73 | 88.24 | 3.4M |
| 2025-01-02 | 85.91 | 85.99 | 83.17 | 84.05 | 1.7M |