75.00
最后更新: 2025-10-02
| 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 | 78.00 | 80.00 | 75.00 | 75.00 | 21.7M |
| 2023-12-28 | 75.00 | 83.00 | 73.00 | 78.00 | 180.5M |
| 2023-12-27 | 73.00 | 79.00 | 70.00 | 75.00 | 154.2M |
| 2023-12-22 | 70.00 | 80.00 | 68.00 | 73.00 | 230.9M |
| 2023-12-21 | 73.00 | 73.00 | 69.00 | 70.00 | 12.8M |
| 2023-12-20 | 71.00 | 78.00 | 70.00 | 73.00 | 208.7M |
| 2023-12-19 | 68.00 | 75.00 | 66.00 | 71.00 | 207.2M |
| 2023-12-18 | 69.00 | 69.00 | 65.00 | 66.00 | 12.9M |
| 2023-12-15 | 74.00 | 75.00 | 68.00 | 69.00 | 16.9M |
| 2023-12-14 | 74.00 | 88.00 | 72.00 | 74.00 | 398.7M |
| 2023-12-13 | 67.00 | 85.00 | 66.00 | 74.00 | 435.6M |
| 2023-12-12 | 75.00 | 75.00 | 65.00 | 66.00 | 31.8M |
| 2023-12-11 | 59.00 | 79.00 | 58.00 | 73.00 | 304.4M |
| 2023-12-08 | 61.00 | 62.00 | 59.00 | 59.00 | 5.9M |
| 2023-12-07 | 58.00 | 67.00 | 58.00 | 60.00 | 46.7M |
| 2023-12-06 | 59.00 | 59.00 | 57.00 | 57.00 | 2.4M |
| 2023-12-05 | 60.00 | 60.00 | 58.00 | 58.00 | 3.4M |
| 2023-12-04 | 62.00 | 63.00 | 59.00 | 60.00 | 9.4M |
| 2023-12-01 | 57.00 | 69.00 | 54.00 | 62.00 | 160.2M |
| 2023-11-30 | 58.00 | 59.00 | 57.00 | 58.00 | 0.6M |
| 2023-11-29 | 58.00 | 59.00 | 57.00 | 58.00 | 1.5M |
| 2023-11-28 | 58.00 | 59.00 | 57.00 | 57.00 | 2.9M |
| 2023-11-27 | 58.00 | 59.00 | 57.00 | 57.00 | 2.3M |
| 2023-11-24 | 59.00 | 60.00 | 57.00 | 58.00 | 1.6M |
| 2023-11-23 | 58.00 | 60.00 | 57.00 | 58.00 | 2.2M |
| 2023-11-22 | 59.00 | 60.00 | 56.00 | 57.00 | 6.9M |
| 2023-11-21 | 60.00 | 61.00 | 59.00 | 59.00 | 3.6M |
| 2023-11-20 | 58.00 | 60.00 | 58.00 | 60.00 | 3.2M |
| 2023-11-17 | 59.00 | 60.00 | 58.00 | 58.00 | 3.8M |
| 2023-11-16 | 61.00 | 62.00 | 59.00 | 59.00 | 6.3M |
| 2023-11-15 | 63.00 | 65.00 | 61.00 | 61.00 | 9.5M |
| 2023-11-14 | 64.00 | 66.00 | 60.00 | 62.00 | 15.5M |
| 2023-11-13 | 59.00 | 66.00 | 58.00 | 64.00 | 30.4M |
| 2023-11-10 | 59.00 | 60.00 | 58.00 | 58.00 | 3.4M |
| 2023-11-09 | 59.00 | 61.00 | 58.00 | 59.00 | 4.2M |
| 2023-11-08 | 60.00 | 61.00 | 58.00 | 59.00 | 5.7M |
| 2023-11-07 | 62.00 | 63.00 | 60.00 | 60.00 | 3.7M |
| 2023-11-06 | 61.00 | 66.00 | 58.00 | 62.00 | 23.7M |
| 2023-11-03 | 64.00 | 64.00 | 60.00 | 60.00 | 9.0M |
| 2023-11-02 | 65.00 | 69.00 | 62.00 | 63.00 | 16.9M |
| 2023-11-01 | 67.00 | 82.00 | 60.00 | 64.00 | 319.9M |
| 2023-10-31 | 69.00 | 72.00 | 67.00 | 69.00 | 12.3M |
| 2023-10-30 | 71.00 | 73.00 | 64.00 | 68.00 | 16.2M |
| 2023-10-27 | 72.00 | 76.00 | 68.00 | 70.00 | 24.7M |
| 2023-10-26 | 68.00 | 82.00 | 68.00 | 71.00 | 95.8M |
| 2023-10-25 | 74.00 | 78.00 | 67.00 | 68.00 | 25.3M |
| 2023-10-24 | 85.00 | 85.00 | 72.00 | 75.00 | 33.1M |
| 2023-10-23 | 67.00 | 86.00 | 66.00 | 85.00 | 130.0M |
| 2023-10-20 | 81.00 | 82.00 | 63.00 | 67.00 | 158.5M |
| 2023-10-19 | 55.00 | 74.00 | 55.00 | 74.00 | 127.2M |
| 2023-10-18 | 55.00 | 56.00 | 54.00 | 55.00 | 0.7M |
| 2023-10-17 | 54.00 | 56.00 | 54.00 | 55.00 | 1.3M |
| 2023-10-16 | 55.00 | 55.00 | 54.00 | 54.00 | 1.1M |
| 2023-10-13 | 56.00 | 57.00 | 54.00 | 55.00 | 1.4M |
| 2023-10-12 | 58.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2023-10-11 | 55.00 | 60.00 | 55.00 | 58.00 | 3.1M |
| 2023-10-10 | 54.00 | 56.00 | 54.00 | 55.00 | 1.8M |
| 2023-10-09 | 55.00 | 56.00 | 54.00 | 54.00 | 1.5M |
| 2023-10-06 | 55.00 | 56.00 | 55.00 | 55.00 | 1.1M |
| 2023-10-05 | 56.00 | 57.00 | 55.00 | 55.00 | 0.9M |
| 2023-10-04 | 57.00 | 58.00 | 55.00 | 56.00 | 1.7M |
| 2023-10-03 | 56.00 | 59.00 | 56.00 | 57.00 | 2.0M |
| 2023-10-02 | 57.00 | 57.00 | 55.00 | 56.00 | 0.9M |
| 2023-09-29 | 56.00 | 57.00 | 55.00 | 57.00 | 1.2M |
| 2023-09-27 | 57.00 | 57.00 | 55.00 | 55.00 | 0.6M |
| 2023-09-26 | 55.00 | 61.00 | 55.00 | 56.00 | 3.0M |
| 2023-09-25 | 57.00 | 57.00 | 55.00 | 55.00 | 0.5M |
| 2023-09-22 | 56.00 | 57.00 | 55.00 | 56.00 | 1.1M |
| 2023-09-21 | 56.00 | 57.00 | 55.00 | 56.00 | 0.5M |
| 2023-09-20 | 56.00 | 56.00 | 55.00 | 56.00 | 0.7M |
| 2023-09-19 | 56.00 | 56.00 | 55.00 | 56.00 | 0.9M |
| 2023-09-18 | 56.00 | 57.00 | 55.00 | 56.00 | 0.9M |
| 2023-09-15 | 57.00 | 58.00 | 56.00 | 56.00 | 0.9M |
| 2023-09-14 | 58.00 | 59.00 | 57.00 | 58.00 | 0.6M |
| 2023-09-13 | 57.00 | 59.00 | 56.00 | 58.00 | 0.9M |
| 2023-09-12 | 55.00 | 59.00 | 55.00 | 57.00 | 2.1M |
| 2023-09-11 | 56.00 | 57.00 | 55.00 | 55.00 | 1.6M |
| 2023-09-08 | 58.00 | 58.00 | 56.00 | 57.00 | 0.6M |
| 2023-09-07 | 59.00 | 59.00 | 57.00 | 57.00 | 4.4M |
| 2023-09-06 | 58.00 | 60.00 | 58.00 | 59.00 | 0.7M |
| 2023-09-05 | 59.00 | 60.00 | 58.00 | 59.00 | 1.4M |
| 2023-09-04 | 61.00 | 61.00 | 58.00 | 59.00 | 2.4M |
| 2023-09-01 | 60.00 | 61.00 | 59.00 | 61.00 | 1.8M |
| 2023-08-31 | 62.00 | 62.00 | 59.00 | 60.00 | 3.1M |
| 2023-08-30 | 60.00 | 62.00 | 59.00 | 62.00 | 2.0M |
| 2023-08-29 | 62.00 | 62.00 | 60.00 | 60.00 | 7.7M |
| 2023-08-28 | 62.00 | 63.00 | 61.00 | 62.00 | 5.2M |
| 2023-08-25 | 65.00 | 65.00 | 62.00 | 62.00 | 2.3M |
| 2023-08-24 | 65.00 | 65.00 | 63.00 | 64.00 | 5.3M |
| 2023-08-23 | 63.00 | 64.00 | 62.00 | 63.00 | 33.1M |
| 2023-08-22 | 62.00 | 64.00 | 62.00 | 63.00 | 29.1M |
| 2023-08-21 | 63.00 | 63.00 | 61.00 | 61.00 | 4.8M |
| 2023-08-18 | 63.00 | 64.00 | 62.00 | 63.00 | 1.0M |
| 2023-08-16 | 63.00 | 64.00 | 62.00 | 62.00 | 2.6M |
| 2023-08-15 | 64.00 | 64.00 | 62.00 | 63.00 | 1.3M |
| 2023-08-14 | 64.00 | 64.00 | 61.00 | 64.00 | 2.6M |
| 2023-08-11 | 66.00 | 67.00 | 63.00 | 64.00 | 1.7M |
| 2023-08-10 | 69.00 | 69.00 | 65.00 | 65.00 | 4.7M |
| 2023-08-09 | 67.00 | 70.00 | 67.00 | 68.00 | 7.5M |
| 2023-08-08 | 65.00 | 67.00 | 64.00 | 67.00 | 3.0M |
| 2023-08-07 | 66.00 | 67.00 | 63.00 | 65.00 | 4.2M |
| 2023-08-04 | 56.00 | 68.00 | 56.00 | 66.00 | 7.6M |
| 2023-08-03 | 70.00 | 71.00 | 65.00 | 65.00 | 17.0M |
| 2023-08-02 | 75.00 | 76.00 | 70.00 | 70.00 | 15.1M |
| 2023-08-01 | 79.00 | 81.00 | 75.00 | 76.00 | 77.9M |
| 2023-07-31 | 81.00 | 81.00 | 78.00 | 79.00 | 9.3M |
| 2023-07-28 | 82.00 | 83.00 | 79.00 | 81.00 | 51.7M |
| 2023-07-27 | 79.00 | 84.00 | 78.00 | 82.00 | 121.2M |
| 2023-07-26 | 82.00 | 82.00 | 78.00 | 80.00 | 31.2M |
| 2023-07-25 | 85.00 | 85.00 | 80.00 | 81.00 | 33.5M |
| 2023-07-24 | 95.00 | 99.00 | 85.00 | 85.00 | 382.6M |
| 2023-07-21 | 93.00 | 100.00 | 92.00 | 94.00 | 491.1M |
| 2023-07-20 | 90.00 | 93.00 | 88.00 | 92.00 | 89.1M |
| 2023-07-18 | 91.00 | 93.00 | 90.00 | 90.00 | 83.9M |
| 2023-07-17 | 92.00 | 95.00 | 91.00 | 91.00 | 79.9M |
| 2023-07-14 | 91.00 | 96.00 | 91.00 | 92.00 | 132.9M |
| 2023-07-13 | 94.00 | 97.00 | 92.00 | 92.00 | 200.7M |
| 2023-07-12 | 99.00 | 100.00 | 94.00 | 94.00 | 191.3M |
| 2023-07-11 | 96.00 | 108.00 | 94.00 | 98.00 | 478.8M |
| 2023-07-10 | 101.00 | 103.00 | 96.00 | 96.00 | 50.1M |
| 2023-07-07 | 103.00 | 107.00 | 100.00 | 101.00 | 148.5M |
| 2023-07-06 | 101.00 | 109.00 | 98.00 | 102.00 | 338.7M |
| 2023-07-05 | 109.00 | 112.00 | 93.00 | 101.00 | 406.9M |
| 2023-07-04 | 109.00 | 118.00 | 106.00 | 109.00 | 714.1M |
| 2023-07-03 | 103.00 | 120.00 | 100.00 | 107.00 | 1,204.0M |
| 2023-06-27 | 93.00 | 118.00 | 92.00 | 101.00 | 1,274.9M |
| 2023-06-26 | 91.00 | 107.00 | 90.00 | 94.00 | 491.6M |
| 2023-06-23 | 90.00 | 103.00 | 89.00 | 91.00 | 619.6M |
| 2023-06-22 | 92.00 | 95.00 | 88.00 | 90.00 | 62.7M |
| 2023-06-21 | 88.00 | 95.00 | 87.00 | 91.00 | 93.8M |
| 2023-06-20 | 85.00 | 92.00 | 84.00 | 88.00 | 98.8M |
| 2023-06-19 | 84.00 | 85.00 | 81.00 | 85.00 | 45.7M |
| 2023-06-16 | 88.00 | 89.00 | 83.00 | 84.00 | 58.1M |
| 2023-06-15 | 88.00 | 91.00 | 86.00 | 87.00 | 72.2M |
| 2023-06-14 | 87.00 | 96.00 | 86.00 | 90.00 | 237.4M |
| 2023-06-13 | 86.00 | 91.00 | 84.00 | 88.00 | 130.9M |
| 2023-06-12 | 81.00 | 95.00 | 80.00 | 86.00 | 308.9M |
| 2023-06-09 | 59.00 | 81.00 | 59.00 | 81.00 | 101.1M |
| 2023-06-08 | 61.00 | 62.00 | 59.00 | 60.00 | 0.5M |
| 2023-06-07 | 61.00 | 62.00 | 60.00 | 61.00 | 0.7M |
| 2023-06-06 | 61.00 | 63.00 | 60.00 | 60.00 | 1.0M |
| 2023-06-05 | 59.00 | 65.00 | 58.00 | 62.00 | 92.2M |
| 2023-05-31 | 60.00 | 61.00 | 57.00 | 59.00 | 0.5M |
| 2023-05-30 | 56.00 | 64.00 | 56.00 | 58.00 | 1.2M |
| 2023-05-29 | 55.00 | 70.00 | 55.00 | 59.00 | 16.7M |
| 2023-05-26 | 61.00 | 64.00 | 59.00 | 59.00 | 1.1M |
| 2023-05-25 | 61.00 | 61.00 | 59.00 | 61.00 | 0.4M |
| 2023-05-24 | 60.00 | 61.00 | 59.00 | 60.00 | 0.5M |
| 2023-05-23 | 62.00 | 62.00 | 58.00 | 59.00 | 0.3M |
| 2023-05-22 | 58.00 | 63.00 | 57.00 | 59.00 | 2.0M |
| 2023-05-19 | 60.00 | 70.00 | 57.00 | 57.00 | 5.2M |
| 2023-05-17 | 58.00 | 60.00 | 57.00 | 59.00 | 0.6M |
| 2023-05-16 | 59.00 | 59.00 | 55.00 | 57.00 | 0.3M |
| 2023-05-15 | 57.00 | 58.00 | 56.00 | 58.00 | 0.1M |
| 2023-05-12 | 58.00 | 58.00 | 56.00 | 58.00 | 0.1M |
| 2023-05-11 | 57.00 | 58.00 | 56.00 | 57.00 | 0.1M |
| 2023-05-10 | 58.00 | 58.00 | 56.00 | 58.00 | 0.4M |
| 2023-05-09 | 57.00 | 59.00 | 56.00 | 57.00 | 0.4M |
| 2023-05-08 | 58.00 | 58.00 | 55.00 | 58.00 | 0.1M |
| 2023-05-05 | 58.00 | 59.00 | 57.00 | 58.00 | 0.0M |
| 2023-05-04 | 58.00 | 59.00 | 56.00 | 58.00 | 0.3M |
| 2023-05-03 | 58.00 | 60.00 | 57.00 | 59.00 | 0.4M |
| 2023-05-02 | 58.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2023-04-28 | 58.00 | 59.00 | 57.00 | 58.00 | 0.0M |
| 2023-04-27 | 58.00 | 59.00 | 56.00 | 58.00 | 0.1M |
| 2023-04-26 | 54.00 | 58.00 | 54.00 | 58.00 | 0.1M |
| 2023-04-18 | 58.00 | 58.00 | 55.00 | 55.00 | 0.2M |
| 2023-04-17 | 57.00 | 58.00 | 55.00 | 57.00 | 0.3M |
| 2023-04-14 | 59.00 | 59.00 | 57.00 | 58.00 | 0.2M |
| 2023-04-13 | 58.00 | 59.00 | 58.00 | 59.00 | 0.2M |
| 2023-04-12 | 59.00 | 60.00 | 58.00 | 59.00 | 0.1M |
| 2023-04-11 | 58.00 | 61.00 | 57.00 | 59.00 | 0.3M |
| 2023-04-10 | 62.00 | 62.00 | 58.00 | 58.00 | 0.3M |
| 2023-04-06 | 61.00 | 63.00 | 59.00 | 61.00 | 0.3M |
| 2023-04-05 | 62.00 | 64.00 | 60.00 | 62.00 | 0.3M |
| 2023-04-04 | 63.00 | 64.00 | 60.00 | 62.00 | 0.3M |
| 2023-04-03 | 59.00 | 66.00 | 59.00 | 63.00 | 1.0M |
| 2023-03-31 | 56.00 | 69.00 | 56.00 | 63.00 | 26.7M |
| 2023-03-30 | 70.00 | 70.00 | 58.00 | 60.00 | 1.9M |
| 2023-03-29 | 57.00 | 76.00 | 57.00 | 62.00 | 19.3M |
| 2023-03-28 | 56.00 | 59.00 | 55.00 | 57.00 | 1.9M |
| 2023-03-27 | 53.00 | 58.00 | 53.00 | 56.00 | 0.1M |
| 2023-03-24 | 52.00 | 58.00 | 52.00 | 56.00 | 1.0M |
| 2023-03-21 | 53.00 | 56.00 | 52.00 | 55.00 | 1.7M |
| 2023-03-20 | 56.00 | 56.00 | 52.00 | 54.00 | 0.7M |
| 2023-03-17 | 60.00 | 60.00 | 52.00 | 55.00 | 0.5M |
| 2023-03-16 | 55.00 | 56.00 | 53.00 | 55.00 | 0.3M |
| 2023-03-15 | 53.00 | 57.00 | 52.00 | 55.00 | 0.3M |
| 2023-03-14 | 53.00 | 55.00 | 53.00 | 53.00 | 0.1M |
| 2023-03-13 | 53.00 | 55.00 | 51.00 | 53.00 | 0.2M |
| 2023-03-10 | 53.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2023-03-09 | 54.00 | 54.00 | 53.00 | 53.00 | 0.3M |
| 2023-03-08 | 56.00 | 56.00 | 54.00 | 54.00 | 0.5M |
| 2023-03-07 | 56.00 | 60.00 | 55.00 | 56.00 | 0.5M |
| 2023-03-06 | 57.00 | 58.00 | 56.00 | 56.00 | 0.3M |
| 2023-03-03 | 52.00 | 64.00 | 50.00 | 57.00 | 10.1M |
| 2023-03-02 | 54.00 | 55.00 | 52.00 | 52.00 | 1.4M |
| 2023-03-01 | 57.00 | 58.00 | 54.00 | 55.00 | 1.0M |
| 2023-02-28 | 58.00 | 59.00 | 57.00 | 57.00 | 0.1M |
| 2023-02-27 | 59.00 | 59.00 | 56.00 | 58.00 | 0.2M |
| 2023-02-24 | 57.00 | 59.00 | 57.00 | 59.00 | 0.2M |
| 2023-02-23 | 59.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2023-02-22 | 58.00 | 60.00 | 58.00 | 59.00 | 0.3M |
| 2023-02-21 | 59.00 | 59.00 | 57.00 | 59.00 | 0.1M |
| 2023-02-20 | 60.00 | 60.00 | 57.00 | 59.00 | 0.7M |
| 2023-02-17 | 60.00 | 61.00 | 58.00 | 60.00 | 0.4M |
| 2023-02-16 | 62.00 | 62.00 | 60.00 | 60.00 | 0.1M |
| 2023-02-15 | 61.00 | 62.00 | 59.00 | 61.00 | 0.1M |
| 2023-02-14 | 60.00 | 62.00 | 59.00 | 61.00 | 0.1M |
| 2023-02-13 | 61.00 | 61.00 | 60.00 | 60.00 | 0.1M |
| 2023-02-10 | 61.00 | 61.00 | 60.00 | 61.00 | 0.1M |
| 2023-02-09 | 62.00 | 63.00 | 60.00 | 61.00 | 0.1M |
| 2023-02-08 | 62.00 | 62.00 | 61.00 | 61.00 | 0.1M |
| 2023-02-07 | 60.00 | 63.00 | 60.00 | 62.00 | 0.2M |
| 2023-02-06 | 61.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2023-02-03 | 60.00 | 62.00 | 59.00 | 61.00 | 0.1M |
| 2023-02-02 | 61.00 | 62.00 | 60.00 | 60.00 | 0.1M |
| 2023-02-01 | 60.00 | 62.00 | 59.00 | 61.00 | 0.2M |
| 2023-01-31 | 60.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2023-01-30 | 60.00 | 62.00 | 59.00 | 60.00 | 0.1M |
| 2023-01-27 | 62.00 | 62.00 | 58.00 | 60.00 | 0.6M |
| 2023-01-26 | 62.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2023-01-25 | 62.00 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2023-01-24 | 63.00 | 64.00 | 61.00 | 61.00 | 0.2M |
| 2023-01-20 | 63.00 | 64.00 | 61.00 | 63.00 | 0.1M |
| 2023-01-19 | 65.00 | 65.00 | 62.00 | 63.00 | 0.2M |
| 2023-01-18 | 63.00 | 65.00 | 62.00 | 64.00 | 0.3M |
| 2023-01-17 | 60.00 | 64.00 | 60.00 | 63.00 | 0.6M |
| 2023-01-16 | 66.00 | 73.00 | 63.00 | 63.00 | 8.3M |
| 2023-01-13 | 56.00 | 62.00 | 56.00 | 61.00 | 0.7M |
| 2023-01-12 | 57.00 | 63.00 | 57.00 | 60.00 | 0.1M |
| 2023-01-11 | 61.00 | 61.00 | 59.00 | 60.00 | 0.6M |
| 2023-01-10 | 65.00 | 67.00 | 61.00 | 61.00 | 0.6M |
| 2023-01-09 | 68.00 | 68.00 | 65.00 | 65.00 | 0.6M |
| 2023-01-06 | 71.00 | 72.00 | 67.00 | 68.00 | 2.6M |
| 2023-01-05 | 69.00 | 74.00 | 67.00 | 71.00 | 18.2M |
| 2023-01-04 | 69.00 | 72.00 | 66.00 | 68.00 | 4.3M |
| 2023-01-03 | 68.00 | 68.00 | 65.00 | 67.00 | 0.1M |
| 2023-01-02 | 69.00 | 69.00 | 63.00 | 67.00 | 0.1M |