52.20
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 | 86.24 | 86.70 | 81.40 | 82.80 | 1.1M |
| 2023-12-28 | 83.16 | 86.30 | 78.50 | 86.00 | 2.0M |
| 2023-12-27 | 75.20 | 83.70 | 75.10 | 83.20 | 1.6M |
| 2023-12-22 | 71.60 | 75.77 | 71.60 | 74.40 | 0.4M |
| 2023-12-21 | 77.90 | 77.90 | 70.19 | 74.60 | 3.0M |
| 2023-12-20 | 78.00 | 81.80 | 73.20 | 74.90 | 3.0M |
| 2023-12-19 | 71.00 | 80.84 | 68.58 | 80.10 | 4.0M |
| 2023-12-18 | 65.00 | 70.00 | 65.00 | 67.50 | 2.0M |
| 2023-12-15 | 66.00 | 71.30 | 65.50 | 67.00 | 4.5M |
| 2023-12-14 | 57.90 | 69.00 | 57.30 | 68.50 | 3.3M |
| 2023-12-13 | 56.00 | 59.00 | 55.90 | 57.10 | 2.4M |
| 2023-12-12 | 55.00 | 58.27 | 55.00 | 56.50 | 1.6M |
| 2023-12-11 | 56.00 | 56.19 | 53.50 | 55.80 | 1.7M |
| 2023-12-08 | 53.00 | 56.10 | 53.00 | 54.80 | 1.1M |
| 2023-12-07 | 56.00 | 56.34 | 53.00 | 53.00 | 1.9M |
| 2023-12-06 | 56.80 | 57.43 | 55.23 | 56.30 | 2.5M |
| 2023-12-05 | 55.20 | 56.53 | 51.50 | 56.00 | 2.8M |
| 2023-12-04 | 56.00 | 56.75 | 53.90 | 53.90 | 1.8M |
| 2023-12-01 | 57.00 | 58.40 | 56.38 | 56.40 | 1.5M |
| 2023-11-30 | 60.30 | 64.00 | 57.49 | 57.50 | 7.3M |
| 2023-11-29 | 61.10 | 61.80 | 59.20 | 59.30 | 0.9M |
| 2023-11-28 | 62.46 | 62.71 | 60.00 | 61.00 | 1.0M |
| 2023-11-27 | 63.55 | 63.90 | 62.00 | 62.00 | 0.9M |
| 2023-11-24 | 66.80 | 66.80 | 62.00 | 62.70 | 0.8M |
| 2023-11-23 | 62.67 | 65.00 | 62.07 | 63.80 | 1.2M |
| 2023-11-22 | 62.29 | 64.10 | 60.80 | 62.00 | 1.3M |
| 2023-11-21 | 64.20 | 64.20 | 61.00 | 61.50 | 1.0M |
| 2023-11-20 | 67.70 | 67.70 | 62.30 | 62.60 | 1.5M |
| 2023-11-17 | 66.30 | 68.70 | 63.00 | 64.90 | 1.2M |
| 2023-11-16 | 63.00 | 64.11 | 59.50 | 63.50 | 2.0M |
| 2023-11-15 | 62.60 | 63.80 | 61.10 | 61.60 | 0.9M |
| 2023-11-14 | 62.00 | 64.35 | 60.25 | 62.60 | 1.4M |
| 2023-11-13 | 65.00 | 65.00 | 60.00 | 61.90 | 3.0M |
| 2023-11-10 | 68.00 | 68.00 | 62.20 | 64.50 | 1.4M |
| 2023-11-09 | 60.50 | 67.90 | 59.18 | 66.90 | 2.2M |
| 2023-11-08 | 61.00 | 64.78 | 57.00 | 61.60 | 5.6M |
| 2023-11-07 | 65.20 | 68.80 | 62.00 | 62.00 | 2.0M |
| 2023-11-06 | 68.80 | 75.40 | 66.50 | 66.70 | 1.8M |
| 2023-11-03 | 71.50 | 76.30 | 64.50 | 68.20 | 4.6M |
| 2023-11-02 | 62.10 | 74.20 | 60.20 | 71.30 | 4.3M |
| 2023-11-01 | 62.00 | 63.70 | 58.10 | 61.00 | 4.0M |
| 2023-10-31 | 55.00 | 62.04 | 54.20 | 61.20 | 5.9M |
| 2023-10-30 | 48.33 | 56.00 | 46.10 | 54.70 | 3.8M |
| 2023-10-27 | 51.80 | 58.50 | 46.60 | 47.55 | 4.5M |
| 2023-10-26 | 49.25 | 54.20 | 47.35 | 52.00 | 7.8M |
| 2023-10-25 | 61.90 | 63.50 | 48.51 | 50.00 | 9.6M |
| 2023-10-24 | 130.00 | 130.00 | 53.10 | 60.80 | 16.1M |
| 2023-10-23 | 216.00 | 219.50 | 215.00 | 216.50 | 0.3M |
| 2023-10-20 | 215.00 | 219.82 | 213.00 | 216.00 | 0.2M |
| 2023-10-19 | 217.00 | 222.50 | 215.00 | 217.00 | 0.2M |
| 2023-10-18 | 215.50 | 225.50 | 215.50 | 219.00 | 0.2M |
| 2023-10-17 | 210.00 | 219.50 | 210.00 | 217.00 | 0.3M |
| 2023-10-16 | 210.00 | 215.50 | 205.50 | 210.50 | 0.2M |
| 2023-10-13 | 213.50 | 221.50 | 213.50 | 214.00 | 0.5M |
| 2023-10-12 | 214.50 | 222.50 | 212.02 | 220.00 | 0.3M |
| 2023-10-11 | 218.00 | 221.00 | 213.50 | 214.50 | 0.2M |
| 2023-10-10 | 206.00 | 225.00 | 206.00 | 217.00 | 1.3M |
| 2023-10-09 | 200.00 | 218.00 | 199.60 | 212.00 | 0.8M |
| 2023-10-06 | 206.00 | 210.00 | 195.39 | 202.00 | 0.6M |
| 2023-10-05 | 205.00 | 221.00 | 205.00 | 205.50 | 0.3M |
| 2023-10-04 | 222.00 | 222.00 | 208.50 | 208.50 | 0.8M |
| 2023-10-03 | 232.50 | 235.50 | 221.00 | 221.50 | 0.3M |
| 2023-10-02 | 233.50 | 238.00 | 224.50 | 228.00 | 0.3M |
| 2023-09-29 | 231.00 | 238.00 | 231.00 | 232.00 | 0.2M |
| 2023-09-28 | 245.00 | 247.00 | 229.00 | 233.50 | 0.5M |
| 2023-09-27 | 240.50 | 248.00 | 240.50 | 247.50 | 0.4M |
| 2023-09-26 | 246.00 | 247.00 | 243.00 | 246.00 | 0.6M |
| 2023-09-25 | 246.00 | 252.50 | 243.50 | 247.50 | 0.3M |
| 2023-09-22 | 248.00 | 248.50 | 244.00 | 248.00 | 0.3M |
| 2023-09-21 | 244.00 | 250.00 | 242.00 | 247.00 | 0.3M |
| 2023-09-20 | 249.50 | 251.00 | 241.50 | 249.00 | 0.3M |
| 2023-09-19 | 250.00 | 255.00 | 241.50 | 246.00 | 0.4M |
| 2023-09-18 | 250.00 | 257.50 | 247.50 | 247.50 | 0.8M |
| 2023-09-15 | 258.00 | 268.00 | 255.00 | 255.00 | 4.4M |
| 2023-09-14 | 276.50 | 279.80 | 265.50 | 265.50 | 0.7M |
| 2023-09-13 | 270.00 | 285.50 | 269.48 | 277.50 | 0.6M |
| 2023-09-12 | 261.00 | 267.00 | 257.50 | 262.50 | 0.4M |
| 2023-09-11 | 270.00 | 271.00 | 260.00 | 261.50 | 0.3M |
| 2023-09-08 | 269.50 | 274.50 | 262.58 | 270.00 | 0.5M |
| 2023-09-07 | 267.50 | 278.00 | 267.50 | 271.00 | 0.7M |
| 2023-09-06 | 279.00 | 279.00 | 267.50 | 274.50 | 0.2M |
| 2023-09-05 | 277.50 | 277.50 | 271.00 | 271.50 | 0.1M |
| 2023-09-04 | 286.50 | 286.50 | 278.00 | 279.00 | 0.3M |
| 2023-09-01 | 273.60 | 283.50 | 270.00 | 283.50 | 0.3M |
| 2023-08-31 | 282.00 | 285.00 | 270.50 | 272.50 | 0.5M |
| 2023-08-30 | 270.00 | 287.50 | 264.50 | 286.50 | 1.0M |
| 2023-08-29 | 256.50 | 270.00 | 248.50 | 270.00 | 0.5M |
| 2023-08-25 | 253.00 | 254.20 | 244.00 | 245.00 | 0.1M |
| 2023-08-24 | 255.50 | 256.50 | 249.00 | 250.00 | 0.1M |
| 2023-08-23 | 251.50 | 252.00 | 243.00 | 246.50 | 0.3M |
| 2023-08-22 | 248.00 | 249.00 | 237.83 | 245.50 | 0.5M |
| 2023-08-21 | 243.00 | 259.26 | 235.00 | 247.50 | 0.3M |
| 2023-08-18 | 245.35 | 246.50 | 234.50 | 242.00 | 0.2M |
| 2023-08-17 | 251.88 | 259.50 | 244.00 | 245.00 | 0.4M |
| 2023-08-16 | 258.33 | 260.00 | 244.00 | 246.50 | 0.4M |
| 2023-08-15 | 250.00 | 255.00 | 241.50 | 250.00 | 0.4M |
| 2023-08-14 | 250.00 | 251.50 | 232.50 | 246.50 | 0.5M |
| 2023-08-11 | 248.95 | 254.00 | 246.50 | 250.00 | 0.4M |
| 2023-08-10 | 254.60 | 255.00 | 248.00 | 251.50 | 0.4M |
| 2023-08-09 | 250.58 | 264.50 | 248.00 | 257.00 | 0.5M |
| 2023-08-08 | 265.00 | 265.00 | 248.50 | 252.50 | 0.4M |
| 2023-08-07 | 270.00 | 276.18 | 257.94 | 263.00 | 0.5M |
| 2023-08-04 | 294.00 | 295.00 | 267.50 | 270.00 | 1.2M |
| 2023-08-03 | 296.14 | 307.50 | 289.00 | 289.00 | 0.6M |
| 2023-08-02 | 285.60 | 299.50 | 284.60 | 299.50 | 0.4M |
| 2023-08-01 | 288.00 | 291.00 | 280.70 | 287.50 | 0.3M |
| 2023-07-31 | 288.00 | 290.00 | 279.65 | 287.00 | 0.8M |
| 2023-07-28 | 288.00 | 290.00 | 285.00 | 287.00 | 0.9M |
| 2023-07-27 | 292.50 | 294.00 | 287.00 | 287.00 | 0.5M |
| 2023-07-26 | 287.00 | 293.00 | 287.00 | 292.50 | 0.3M |
| 2023-07-25 | 284.00 | 287.00 | 284.00 | 287.00 | 0.1M |
| 2023-07-24 | 282.00 | 285.00 | 282.00 | 283.00 | 0.3M |
| 2023-07-21 | 278.60 | 282.50 | 278.50 | 282.50 | 0.1M |
| 2023-07-20 | 283.30 | 283.30 | 277.00 | 278.50 | 0.2M |
| 2023-07-19 | 275.40 | 288.30 | 275.00 | 277.00 | 0.6M |
| 2023-07-18 | 275.00 | 279.84 | 275.00 | 275.00 | 0.5M |
| 2023-07-17 | 293.50 | 295.00 | 274.00 | 274.00 | 2.1M |
| 2023-07-14 | 300.00 | 301.60 | 290.00 | 290.00 | 0.5M |
| 2023-07-13 | 314.73 | 314.73 | 300.00 | 300.00 | 0.5M |
| 2023-07-12 | 310.00 | 311.24 | 308.00 | 308.00 | 1.1M |
| 2023-07-11 | 310.00 | 314.16 | 309.90 | 310.00 | 0.3M |
| 2023-07-10 | 310.05 | 314.14 | 310.00 | 311.00 | 0.3M |
| 2023-07-07 | 303.05 | 314.95 | 303.00 | 310.00 | 0.7M |
| 2023-07-06 | 335.05 | 337.00 | 299.00 | 303.00 | 14.3M |