63.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 50.00 | 51.00 | 50.00 | 50.00 | 8.7M |
| 2023-12-28 | 50.00 | 51.00 | 50.00 | 51.00 | 4.7M |
| 2023-12-27 | 51.00 | 51.00 | 50.00 | 50.00 | 9.1M |
| 2023-12-22 | 51.00 | 51.00 | 50.00 | 51.00 | 12.9M |
| 2023-12-21 | 50.00 | 51.00 | 50.00 | 51.00 | 24.9M |
| 2023-12-20 | 50.00 | 51.00 | 50.00 | 50.00 | 24.1M |
| 2023-12-19 | 50.00 | 51.00 | 50.00 | 51.00 | 18.7M |
| 2023-12-18 | 51.00 | 51.00 | 50.00 | 50.00 | 6.4M |
| 2023-12-15 | 50.00 | 51.00 | 50.00 | 51.00 | 15.4M |
| 2023-12-14 | 50.00 | 51.00 | 50.00 | 50.00 | 9.1M |
| 2023-12-13 | 50.00 | 51.00 | 50.00 | 50.00 | 11.6M |
| 2023-12-12 | 51.00 | 52.00 | 50.00 | 50.00 | 39.4M |
| 2023-12-11 | 52.00 | 53.00 | 50.00 | 51.00 | 26.1M |
| 2023-12-08 | 52.00 | 52.00 | 50.00 | 52.00 | 14.4M |
| 2023-12-07 | 51.00 | 52.00 | 50.00 | 52.00 | 37.4M |
| 2023-12-06 | 52.00 | 53.00 | 51.00 | 51.00 | 25.3M |
| 2023-12-05 | 53.00 | 53.00 | 51.00 | 52.00 | 31.8M |
| 2023-12-04 | 54.00 | 54.00 | 52.00 | 53.00 | 11.8M |
| 2023-12-01 | 54.00 | 54.00 | 52.00 | 53.00 | 15.4M |
| 2023-11-30 | 53.00 | 55.00 | 53.00 | 54.00 | 16.3M |
| 2023-11-29 | 54.00 | 54.00 | 53.00 | 53.00 | 13.1M |
| 2023-11-28 | 53.00 | 55.00 | 52.00 | 54.00 | 17.8M |
| 2023-11-27 | 53.00 | 54.00 | 52.00 | 53.00 | 25.8M |
| 2023-11-24 | 53.00 | 53.00 | 52.00 | 53.00 | 6.4M |
| 2023-11-23 | 52.00 | 53.00 | 51.00 | 53.00 | 14.3M |
| 2023-11-22 | 52.00 | 53.00 | 51.00 | 52.00 | 23.5M |
| 2023-11-21 | 54.00 | 55.00 | 51.00 | 52.00 | 66.8M |
| 2023-11-20 | 56.00 | 57.00 | 54.00 | 54.00 | 139.2M |
| 2023-11-17 | 58.00 | 58.00 | 55.00 | 56.00 | 86.7M |
| 2023-11-16 | 56.00 | 60.00 | 55.00 | 58.00 | 233.8M |
| 2023-11-15 | 55.00 | 56.00 | 54.00 | 55.00 | 44.6M |
| 2023-11-14 | 55.00 | 57.00 | 55.00 | 55.00 | 42.1M |
| 2023-11-13 | 60.00 | 61.00 | 54.00 | 55.00 | 232.7M |
| 2023-11-10 | 50.00 | 65.00 | 50.00 | 60.00 | 621.8M |
| 2023-11-09 | 50.00 | 51.00 | 50.00 | 50.00 | 14.4M |
| 2023-11-08 | 50.00 | 51.00 | 50.00 | 50.00 | 37.2M |
| 2023-11-07 | 50.00 | 51.00 | 50.00 | 50.00 | 35.0M |
| 2023-11-06 | 50.00 | 50.00 | 50.00 | 50.00 | 4.3M |
| 2023-11-03 | 50.00 | 50.00 | 50.00 | 50.00 | 12.3M |
| 2023-11-02 | 50.00 | 50.00 | 50.00 | 50.00 | 4.9M |
| 2023-11-01 | 50.00 | 51.00 | 50.00 | 50.00 | 21.6M |
| 2023-10-31 | 51.00 | 51.00 | 50.00 | 50.00 | 42.3M |
| 2023-10-30 | 50.00 | 51.00 | 50.00 | 50.00 | 21.8M |
| 2023-10-27 | 51.00 | 51.00 | 50.00 | 50.00 | 19.5M |
| 2023-10-26 | 51.00 | 51.00 | 50.00 | 50.00 | 16.2M |
| 2023-10-25 | 51.00 | 51.00 | 50.00 | 51.00 | 26.1M |
| 2023-10-24 | 52.00 | 52.00 | 50.00 | 51.00 | 66.1M |
| 2023-10-23 | 52.00 | 53.00 | 50.00 | 51.00 | 90.6M |
| 2023-10-20 | 51.00 | 53.00 | 51.00 | 52.00 | 30.4M |
| 2023-10-19 | 54.00 | 56.00 | 51.00 | 52.00 | 162.6M |
| 2023-10-18 | 52.00 | 57.00 | 51.00 | 53.00 | 205.4M |
| 2023-10-17 | 51.00 | 52.00 | 51.00 | 52.00 | 23.3M |
| 2023-10-16 | 52.00 | 52.00 | 50.00 | 51.00 | 35.3M |
| 2023-10-13 | 52.00 | 53.00 | 51.00 | 51.00 | 35.2M |
| 2023-10-12 | 53.00 | 53.00 | 51.00 | 52.00 | 19.4M |
| 2023-10-11 | 51.00 | 55.00 | 51.00 | 53.00 | 53.1M |
| 2023-10-10 | 52.00 | 52.00 | 51.00 | 51.00 | 10.2M |
| 2023-10-09 | 52.00 | 52.00 | 50.00 | 52.00 | 20.4M |
| 2023-10-06 | 51.00 | 52.00 | 50.00 | 52.00 | 28.6M |
| 2023-10-05 | 52.00 | 52.00 | 51.00 | 51.00 | 19.5M |
| 2023-10-04 | 51.00 | 52.00 | 51.00 | 51.00 | 26.3M |
| 2023-10-03 | 54.00 | 54.00 | 51.00 | 51.00 | 79.1M |
| 2023-10-02 | 56.00 | 57.00 | 52.00 | 54.00 | 126.4M |
| 2023-09-29 | 51.00 | 57.00 | 50.00 | 55.00 | 259.8M |
| 2023-09-27 | 50.00 | 51.00 | 50.00 | 50.00 | 23.4M |
| 2023-09-26 | 50.00 | 51.00 | 50.00 | 50.00 | 42.7M |
| 2023-09-25 | 50.00 | 51.00 | 50.00 | 50.00 | 50.9M |
| 2023-09-22 | 51.00 | 51.00 | 50.00 | 51.00 | 16.6M |
| 2023-09-21 | 51.00 | 51.00 | 50.00 | 50.00 | 32.8M |
| 2023-09-20 | 51.00 | 51.00 | 50.00 | 51.00 | 34.1M |
| 2023-09-19 | 51.00 | 51.00 | 50.00 | 51.00 | 29.2M |
| 2023-09-18 | 51.00 | 52.00 | 50.00 | 50.00 | 22.4M |
| 2023-09-15 | 50.00 | 52.00 | 50.00 | 51.00 | 33.6M |
| 2023-09-14 | 51.00 | 52.00 | 50.00 | 50.00 | 28.1M |
| 2023-09-13 | 53.00 | 53.00 | 50.00 | 51.00 | 100.8M |
| 2023-09-12 | 53.00 | 54.00 | 52.00 | 53.00 | 36.6M |
| 2023-09-11 | 53.00 | 54.00 | 52.00 | 52.00 | 68.2M |
| 2023-09-08 | 53.00 | 55.00 | 53.00 | 53.00 | 79.5M |
| 2023-09-07 | 55.00 | 56.00 | 52.00 | 54.00 | 156.5M |
| 2023-09-06 | 55.00 | 58.00 | 54.00 | 55.00 | 381.1M |
| 2023-09-05 | 50.00 | 62.00 | 50.00 | 55.00 | 1,521.5M |
| 2023-09-04 | 50.00 | 50.00 | 50.00 | 50.00 | 12.8M |
| 2023-09-01 | 50.00 | 50.00 | 50.00 | 50.00 | 17.0M |
| 2023-08-31 | 50.00 | 50.00 | 50.00 | 50.00 | 13.1M |
| 2023-08-30 | 50.00 | 50.00 | 50.00 | 50.00 | 9.2M |
| 2023-08-29 | 50.00 | 50.00 | 50.00 | 50.00 | 23.9M |
| 2023-08-28 | 50.00 | 50.00 | 50.00 | 50.00 | 4.7M |
| 2023-08-25 | 50.00 | 50.00 | 50.00 | 50.00 | 7.0M |
| 2023-08-24 | 50.00 | 50.00 | 50.00 | 50.00 | 4.7M |
| 2023-08-23 | 50.00 | 50.00 | 50.00 | 50.00 | 3.8M |
| 2023-08-22 | 50.00 | 50.00 | 50.00 | 50.00 | 7.1M |
| 2023-08-21 | 50.00 | 50.00 | 50.00 | 50.00 | 7.4M |
| 2023-08-18 | 50.00 | 50.00 | 50.00 | 50.00 | 8.0M |
| 2023-08-16 | 50.00 | 50.00 | 50.00 | 50.00 | 39.2M |
| 2023-08-15 | 50.00 | 54.00 | 50.00 | 50.00 | 492.4M |
| 2023-08-14 | 54.00 | 66.00 | 54.00 | 54.00 | 282.5M |
| 2023-08-11 | 94.00 | 94.00 | 63.00 | 63.00 | 242.7M |
| 2023-08-10 | 76.00 | 77.00 | 73.00 | 74.00 | 34.8M |
| 2023-08-09 | 71.00 | 77.00 | 71.00 | 75.00 | 24.3M |
| 2023-08-08 | 78.00 | 79.00 | 74.00 | 76.00 | 107.4M |
| 2023-08-07 | 81.00 | 83.00 | 76.00 | 78.00 | 119.0M |
| 2023-08-04 | 110.00 | 110.00 | 79.00 | 81.00 | 47.4M |
| 2023-08-03 | 117.00 | 117.00 | 80.00 | 82.00 | 116.7M |
| 2023-08-02 | 99.00 | 119.00 | 87.00 | 87.00 | 195.7M |
| 2023-08-01 | 90.00 | 90.00 | 87.00 | 89.00 | 18.0M |
| 2023-07-31 | 90.00 | 91.00 | 88.00 | 89.00 | 12.9M |
| 2023-07-28 | 91.00 | 92.00 | 89.00 | 90.00 | 18.4M |
| 2023-07-27 | 92.00 | 96.00 | 90.00 | 91.00 | 57.1M |
| 2023-07-26 | 93.00 | 94.00 | 90.00 | 91.00 | 30.4M |
| 2023-07-25 | 93.00 | 97.00 | 91.00 | 93.00 | 90.8M |
| 2023-07-24 | 88.00 | 92.00 | 87.00 | 92.00 | 41.3M |
| 2023-07-21 | 89.00 | 89.00 | 87.00 | 87.00 | 8.1M |
| 2023-07-20 | 87.00 | 89.00 | 86.00 | 89.00 | 11.8M |
| 2023-07-18 | 90.00 | 90.00 | 87.00 | 87.00 | 9.6M |
| 2023-07-17 | 90.00 | 91.00 | 88.00 | 89.00 | 10.2M |
| 2023-07-14 | 87.00 | 93.00 | 86.00 | 89.00 | 25.5M |
| 2023-07-13 | 89.00 | 89.00 | 86.00 | 88.00 | 9.5M |
| 2023-07-12 | 89.00 | 89.00 | 87.00 | 88.00 | 8.8M |
| 2023-07-11 | 89.00 | 90.00 | 88.00 | 89.00 | 11.1M |
| 2023-07-10 | 89.00 | 89.00 | 88.00 | 88.00 | 7.6M |
| 2023-07-07 | 88.00 | 90.00 | 87.00 | 89.00 | 17.6M |
| 2023-07-06 | 90.00 | 91.00 | 89.00 | 89.00 | 9.8M |
| 2023-07-05 | 90.00 | 91.00 | 88.00 | 90.00 | 17.8M |
| 2023-07-04 | 88.00 | 90.00 | 88.00 | 89.00 | 6.9M |
| 2023-07-03 | 91.00 | 93.00 | 88.00 | 89.00 | 17.3M |
| 2023-06-27 | 90.00 | 91.00 | 88.00 | 91.00 | 19.9M |
| 2023-06-26 | 90.00 | 90.00 | 87.00 | 89.00 | 14.7M |
| 2023-06-23 | 91.00 | 92.00 | 89.00 | 90.00 | 14.1M |
| 2023-06-22 | 90.00 | 97.00 | 88.00 | 91.00 | 71.2M |
| 2023-06-21 | 90.00 | 91.00 | 88.00 | 88.00 | 11.6M |
| 2023-06-20 | 89.00 | 92.00 | 88.00 | 90.00 | 13.8M |
| 2023-06-19 | 90.00 | 92.00 | 88.00 | 89.00 | 24.5M |
| 2023-06-16 | 95.00 | 100.00 | 92.00 | 92.00 | 114.9M |
| 2023-06-15 | 89.00 | 92.00 | 85.00 | 92.00 | 61.6M |
| 2023-06-14 | 80.00 | 93.00 | 79.00 | 88.00 | 159.1M |
| 2023-06-13 | 89.00 | 90.00 | 80.00 | 80.00 | 101.8M |
| 2023-06-12 | 91.00 | 91.00 | 88.00 | 89.00 | 68.3M |
| 2023-06-09 | 80.00 | 92.00 | 80.00 | 89.00 | 66.3M |
| 2023-06-08 | 94.00 | 99.00 | 88.00 | 89.00 | 132.8M |
| 2023-06-07 | 102.00 | 104.00 | 94.00 | 94.00 | 74.9M |
| 2023-06-06 | 100.00 | 108.00 | 100.00 | 103.00 | 39.8M |
| 2023-06-05 | 96.00 | 101.00 | 95.00 | 98.00 | 13.3M |
| 2023-05-31 | 100.00 | 101.00 | 95.00 | 95.00 | 14.8M |
| 2023-05-30 | 98.00 | 104.00 | 95.00 | 100.00 | 34.5M |
| 2023-05-29 | 100.00 | 102.00 | 95.00 | 98.00 | 21.8M |
| 2023-05-26 | 107.00 | 109.00 | 101.00 | 101.00 | 59.4M |
| 2023-05-25 | 114.00 | 127.00 | 107.00 | 108.00 | 132.7M |
| 2023-05-24 | 118.00 | 118.00 | 113.00 | 114.00 | 9.8M |
| 2023-05-23 | 117.00 | 120.00 | 116.00 | 116.00 | 8.0M |
| 2023-05-22 | 116.00 | 125.00 | 116.00 | 118.00 | 41.9M |
| 2023-05-19 | 118.00 | 122.00 | 111.00 | 116.00 | 39.5M |
| 2023-05-17 | 119.00 | 125.00 | 119.00 | 119.00 | 45.1M |
| 2023-05-16 | 127.00 | 133.00 | 127.00 | 127.00 | 6.5M |
| 2023-05-15 | 136.00 | 145.00 | 136.00 | 136.00 | 52.7M |
| 2023-05-12 | 156.00 | 159.00 | 146.00 | 146.00 | 60.5M |
| 2023-05-11 | 155.00 | 164.00 | 155.00 | 156.00 | 49.9M |
| 2023-05-10 | 156.00 | 160.00 | 153.00 | 154.00 | 43.8M |
| 2023-05-09 | 156.00 | 159.00 | 152.00 | 155.00 | 24.8M |
| 2023-05-08 | 148.00 | 155.00 | 142.00 | 155.00 | 36.4M |
| 2023-05-05 | 149.00 | 156.00 | 141.00 | 149.00 | 76.5M |
| 2023-05-04 | 148.00 | 155.00 | 148.00 | 149.00 | 30.4M |
| 2023-05-03 | 147.00 | 155.00 | 142.00 | 150.00 | 40.8M |
| 2023-05-02 | 163.00 | 172.00 | 151.00 | 151.00 | 74.4M |
| 2023-04-28 | 140.00 | 173.00 | 140.00 | 162.00 | 245.1M |
| 2023-04-27 | 136.00 | 145.00 | 134.00 | 140.00 | 65.7M |
| 2023-04-26 | 130.00 | 138.00 | 126.00 | 137.00 | 29.0M |
| 2023-04-18 | 122.00 | 133.00 | 120.00 | 129.00 | 75.2M |
| 2023-04-17 | 123.00 | 126.00 | 118.00 | 119.00 | 11.2M |
| 2023-04-14 | 130.00 | 131.00 | 124.00 | 124.00 | 11.7M |
| 2023-04-13 | 128.00 | 137.00 | 128.00 | 129.00 | 68.0M |
| 2023-04-12 | 129.00 | 132.00 | 129.00 | 130.00 | 5.3M |
| 2023-04-11 | 126.00 | 135.00 | 125.00 | 129.00 | 12.6M |
| 2023-04-10 | 132.00 | 132.00 | 126.00 | 127.00 | 10.6M |
| 2023-04-06 | 140.00 | 140.00 | 127.00 | 129.00 | 26.3M |
| 2023-04-05 | 140.00 | 140.00 | 126.00 | 130.00 | 15.3M |
| 2023-04-04 | 140.00 | 142.00 | 128.00 | 130.00 | 94.4M |
| 2023-04-03 | 135.00 | 142.00 | 135.00 | 136.00 | 68.3M |
| 2023-03-31 | 136.00 | 140.00 | 131.00 | 135.00 | 51.1M |
| 2023-03-30 | 127.00 | 135.00 | 125.00 | 134.00 | 47.5M |
| 2023-03-29 | 131.00 | 133.00 | 123.00 | 126.00 | 47.8M |
| 2023-03-28 | 118.00 | 137.00 | 118.00 | 130.00 | 110.1M |
| 2023-03-27 | 135.00 | 139.00 | 126.00 | 126.00 | 50.5M |
| 2023-03-24 | 142.00 | 157.00 | 129.00 | 135.00 | 523.0M |
| 2023-03-21 | 98.00 | 129.00 | 95.00 | 129.00 | 146.8M |
| 2023-03-20 | 103.00 | 103.00 | 95.00 | 96.00 | 6.3M |
| 2023-03-17 | 93.00 | 101.00 | 93.00 | 99.00 | 11.2M |
| 2023-03-16 | 101.00 | 107.00 | 100.00 | 100.00 | 13.9M |
| 2023-03-15 | 113.00 | 114.00 | 107.00 | 107.00 | 10.8M |
| 2023-03-14 | 120.00 | 120.00 | 112.00 | 113.00 | 7.1M |
| 2023-03-13 | 121.00 | 124.00 | 117.00 | 120.00 | 5.5M |
| 2023-03-10 | 120.00 | 124.00 | 117.00 | 120.00 | 7.9M |
| 2023-03-09 | 126.00 | 126.00 | 119.00 | 120.00 | 15.2M |
| 2023-03-08 | 138.00 | 138.00 | 126.00 | 126.00 | 17.5M |
| 2023-03-07 | 136.00 | 139.00 | 133.00 | 135.00 | 6.4M |
| 2023-03-06 | 137.00 | 139.00 | 135.00 | 136.00 | 8.1M |
| 2023-03-03 | 139.00 | 143.00 | 135.00 | 137.00 | 32.5M |
| 2023-03-02 | 137.00 | 137.00 | 130.00 | 137.00 | 14.7M |
| 2023-03-01 | 137.00 | 139.00 | 134.00 | 134.00 | 8.8M |
| 2023-02-28 | 137.00 | 142.00 | 134.00 | 137.00 | 26.6M |
| 2023-02-27 | 137.00 | 140.00 | 133.00 | 137.00 | 10.7M |
| 2023-02-24 | 139.00 | 143.00 | 136.00 | 137.00 | 13.5M |
| 2023-02-23 | 145.00 | 153.00 | 135.00 | 139.00 | 69.3M |
| 2023-02-22 | 146.00 | 147.00 | 139.00 | 143.00 | 51.0M |
| 2023-02-21 | 136.00 | 147.00 | 135.00 | 142.00 | 100.0M |
| 2023-02-20 | 126.00 | 138.00 | 126.00 | 135.00 | 70.9M |
| 2023-02-17 | 128.00 | 129.00 | 126.00 | 126.00 | 7.4M |
| 2023-02-16 | 129.00 | 130.00 | 126.00 | 127.00 | 19.0M |
| 2023-02-15 | 127.00 | 139.00 | 127.00 | 129.00 | 135.7M |
| 2023-02-14 | 128.00 | 131.00 | 125.00 | 127.00 | 12.9M |
| 2023-02-13 | 125.00 | 130.00 | 125.00 | 128.00 | 17.3M |
| 2023-02-10 | 126.00 | 126.00 | 121.00 | 124.00 | 13.5M |
| 2023-02-09 | 129.00 | 130.00 | 124.00 | 125.00 | 17.8M |
| 2023-02-08 | 133.00 | 134.00 | 126.00 | 129.00 | 25.7M |
| 2023-02-07 | 122.00 | 139.00 | 121.00 | 132.00 | 127.5M |
| 2023-02-06 | 117.00 | 123.00 | 115.00 | 121.00 | 38.0M |
| 2023-02-03 | 115.00 | 119.00 | 112.00 | 116.00 | 14.1M |
| 2023-02-02 | 118.00 | 119.00 | 113.00 | 115.00 | 15.3M |
| 2023-02-01 | 115.00 | 118.00 | 115.00 | 118.00 | 5.2M |
| 2023-01-31 | 118.00 | 120.00 | 116.00 | 117.00 | 7.1M |
| 2023-01-30 | 118.00 | 126.00 | 116.00 | 118.00 | 27.6M |
| 2023-01-27 | 117.00 | 126.00 | 116.00 | 118.00 | 19.8M |
| 2023-01-26 | 120.00 | 120.00 | 115.00 | 117.00 | 8.2M |
| 2023-01-25 | 119.00 | 120.00 | 116.00 | 118.00 | 7.7M |
| 2023-01-24 | 126.00 | 128.00 | 118.00 | 119.00 | 16.4M |
| 2023-01-20 | 116.00 | 131.00 | 116.00 | 126.00 | 47.9M |
| 2023-01-19 | 118.00 | 119.00 | 116.00 | 117.00 | 3.3M |
| 2023-01-18 | 120.00 | 124.00 | 116.00 | 117.00 | 13.2M |
| 2023-01-17 | 119.00 | 121.00 | 116.00 | 118.00 | 6.1M |
| 2023-01-16 | 119.00 | 120.00 | 116.00 | 119.00 | 5.2M |
| 2023-01-13 | 119.00 | 123.00 | 117.00 | 117.00 | 4.4M |
| 2023-01-12 | 123.00 | 124.00 | 119.00 | 119.00 | 6.1M |
| 2023-01-11 | 120.00 | 130.00 | 120.00 | 122.00 | 18.5M |
| 2023-01-10 | 116.00 | 125.00 | 109.00 | 120.00 | 22.2M |
| 2023-01-09 | 121.00 | 123.00 | 115.00 | 116.00 | 5.5M |
| 2023-01-06 | 118.00 | 126.00 | 118.00 | 120.00 | 11.7M |
| 2023-01-05 | 135.00 | 138.00 | 126.00 | 126.00 | 19.0M |
| 2023-01-04 | 143.00 | 146.00 | 135.00 | 135.00 | 7.6M |
| 2023-01-03 | 135.00 | 147.00 | 135.00 | 142.00 | 5.2M |
| 2023-01-02 | 145.00 | 148.00 | 140.00 | 143.00 | 9.4M |