50.00
最后更新: 1970-01-01
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 98.00 | 106.00 | 94.00 | 98.00 | 82.0M |
| 2021-12-29 | 105.00 | 107.00 | 97.00 | 98.00 | 33.2M |
| 2021-12-28 | 106.00 | 110.00 | 103.00 | 104.00 | 43.7M |
| 2021-12-27 | 95.00 | 117.00 | 95.00 | 105.00 | 260.8M |
| 2021-12-24 | 110.00 | 118.00 | 102.00 | 102.00 | 184.4M |
| 2021-12-23 | 91.00 | 114.00 | 89.00 | 109.00 | 345.0M |
| 2021-12-22 | 88.00 | 96.00 | 88.00 | 90.00 | 43.2M |
| 2021-12-21 | 93.00 | 97.00 | 87.00 | 90.00 | 78.2M |
| 2021-12-20 | 100.00 | 102.00 | 93.00 | 93.00 | 43.6M |
| 2021-12-17 | 93.00 | 105.00 | 92.00 | 99.00 | 208.2M |
| 2021-12-16 | 82.00 | 93.00 | 82.00 | 93.00 | 269.3M |
| 2021-12-15 | 81.00 | 87.00 | 80.00 | 84.00 | 55.4M |
| 2021-12-14 | 82.00 | 82.00 | 80.00 | 81.00 | 7.3M |
| 2021-12-13 | 81.00 | 86.00 | 81.00 | 82.00 | 47.2M |
| 2021-12-10 | 82.00 | 84.00 | 81.00 | 82.00 | 7.9M |
| 2021-12-09 | 83.00 | 85.00 | 80.00 | 82.00 | 33.3M |
| 2021-12-08 | 77.00 | 85.00 | 77.00 | 82.00 | 54.0M |
| 2021-12-07 | 78.00 | 83.00 | 78.00 | 79.00 | 15.7M |
| 2021-12-06 | 81.00 | 87.00 | 80.00 | 82.00 | 87.4M |
| 2021-12-03 | 81.00 | 85.00 | 79.00 | 80.00 | 13.1M |
| 2021-12-02 | 76.00 | 87.00 | 76.00 | 80.00 | 44.9M |
| 2021-12-01 | 87.00 | 87.00 | 81.00 | 81.00 | 18.1M |
| 2021-11-30 | 90.00 | 92.00 | 85.00 | 87.00 | 56.4M |
| 2021-11-29 | 94.00 | 95.00 | 88.00 | 90.00 | 21.7M |
| 2021-11-26 | 91.00 | 98.00 | 88.00 | 94.00 | 63.4M |
| 2021-11-25 | 96.00 | 98.00 | 90.00 | 91.00 | 65.0M |
| 2021-11-24 | 102.00 | 104.00 | 96.00 | 96.00 | 84.2M |
| 2021-11-23 | 95.00 | 103.00 | 92.00 | 102.00 | 239.0M |
| 2021-11-22 | 89.00 | 101.00 | 88.00 | 94.00 | 243.4M |
| 2021-11-19 | 90.00 | 95.00 | 87.00 | 88.00 | 43.0M |
| 2021-11-18 | 83.00 | 91.00 | 83.00 | 88.00 | 40.8M |
| 2021-11-17 | 89.00 | 92.00 | 84.00 | 85.00 | 24.3M |
| 2021-11-16 | 89.00 | 95.00 | 89.00 | 89.00 | 19.2M |
| 2021-11-15 | 98.00 | 100.00 | 92.00 | 95.00 | 29.1M |
| 2021-11-12 | 99.00 | 100.00 | 97.00 | 98.00 | 11.1M |
| 2021-11-11 | 102.00 | 103.00 | 97.00 | 99.00 | 21.2M |
| 2021-11-10 | 103.00 | 104.00 | 100.00 | 102.00 | 17.1M |
| 2021-11-09 | 102.00 | 106.00 | 99.00 | 103.00 | 63.3M |
| 2021-11-08 | 106.00 | 108.00 | 101.00 | 102.00 | 41.1M |
| 2021-11-05 | 98.00 | 107.00 | 96.00 | 105.00 | 126.8M |
| 2021-11-04 | 98.00 | 104.00 | 94.00 | 97.00 | 48.6M |
| 2021-11-03 | 99.00 | 101.00 | 97.00 | 98.00 | 21.7M |
| 2021-11-02 | 103.00 | 104.00 | 97.00 | 99.00 | 27.8M |
| 2021-11-01 | 97.00 | 108.00 | 97.00 | 102.00 | 82.0M |
| 2021-10-29 | 98.00 | 105.00 | 97.00 | 97.00 | 55.7M |
| 2021-10-28 | 101.00 | 114.00 | 94.00 | 103.00 | 374.2M |
| 2021-10-27 | 85.00 | 112.00 | 85.00 | 101.00 | 588.8M |
| 2021-10-26 | 79.00 | 94.00 | 78.00 | 84.00 | 251.7M |
| 2021-10-25 | 76.00 | 85.00 | 76.00 | 78.00 | 52.2M |
| 2021-10-22 | 83.00 | 91.00 | 79.00 | 81.00 | 140.2M |
| 2021-10-21 | 71.00 | 85.00 | 71.00 | 83.00 | 99.9M |
| 2021-10-19 | 69.00 | 82.00 | 67.00 | 71.00 | 133.5M |
| 2021-10-18 | 71.00 | 76.00 | 71.00 | 71.00 | 14.8M |
| 2021-10-15 | 78.00 | 81.00 | 76.00 | 76.00 | 69.0M |
| 2021-10-14 | 81.00 | 86.00 | 81.00 | 81.00 | 122.5M |
| 2021-10-13 | 85.00 | 89.00 | 84.00 | 85.00 | 75.1M |
| 2021-10-12 | 87.00 | 92.00 | 81.00 | 88.00 | 89.3M |
| 2021-10-11 | 90.00 | 92.00 | 85.00 | 87.00 | 13.9M |
| 2021-10-08 | 87.00 | 91.00 | 87.00 | 90.00 | 141.3M |
| 2021-10-07 | 85.00 | 94.00 | 85.00 | 87.00 | 121.3M |
| 2021-10-06 | 89.00 | 98.00 | 87.00 | 90.00 | 198.5M |
| 2021-10-05 | 90.00 | 94.00 | 87.00 | 87.00 | 44.5M |
| 2021-10-04 | 104.00 | 111.00 | 93.00 | 93.00 | 105.3M |
| 2021-10-01 | 95.00 | 106.00 | 91.00 | 100.00 | 93.6M |
| 2021-09-30 | 94.00 | 102.00 | 89.00 | 95.00 | 137.9M |
| 2021-09-29 | 102.00 | 106.00 | 95.00 | 95.00 | 95.0M |
| 2021-09-28 | 109.00 | 112.00 | 102.00 | 102.00 | 28.8M |
| 2021-09-27 | 115.00 | 115.00 | 107.00 | 109.00 | 30.7M |
| 2021-09-24 | 105.00 | 124.00 | 105.00 | 112.00 | 122.7M |
| 2021-09-23 | 112.00 | 132.00 | 112.00 | 112.00 | 133.2M |
| 2021-09-21 | 120.00 | 146.00 | 108.00 | 120.00 | 445.4M |
| 2021-09-20 | 87.00 | 114.00 | 85.00 | 114.00 | 266.5M |
| 2021-09-17 | 73.00 | 92.00 | 72.00 | 85.00 | 174.2M |
| 2021-09-16 | 74.00 | 90.00 | 63.00 | 72.00 | 344.1M |
| 2021-09-15 | 50.00 | 67.00 | 50.00 | 67.00 | 127.4M |
| 2021-09-14 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2021-09-13 | 51.00 | 51.00 | 50.00 | 51.00 | 1.2M |
| 2021-09-10 | 50.00 | 51.00 | 50.00 | 51.00 | 0.5M |
| 2021-09-09 | 51.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2021-09-08 | 51.00 | 51.00 | 50.00 | 51.00 | 0.9M |
| 2021-09-07 | 50.00 | 51.00 | 50.00 | 51.00 | 1.7M |
| 2021-09-06 | 50.00 | 51.00 | 50.00 | 50.00 | 2.4M |
| 2021-09-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2021-09-02 | 51.00 | 51.00 | 50.00 | 50.00 | 2.9M |
| 2021-09-01 | 51.00 | 51.00 | 50.00 | 51.00 | 1.9M |
| 2021-08-31 | 50.00 | 51.00 | 50.00 | 51.00 | 1.0M |
| 2021-08-30 | 50.00 | 51.00 | 50.00 | 50.00 | 1.8M |
| 2021-08-27 | 51.00 | 52.00 | 50.00 | 50.00 | 10.3M |
| 2021-08-26 | 51.00 | 52.00 | 50.00 | 50.00 | 1.7M |
| 2021-08-25 | 50.00 | 51.00 | 50.00 | 51.00 | 2.2M |
| 2021-08-24 | 50.00 | 52.00 | 50.00 | 50.00 | 4.0M |
| 2021-08-23 | 50.00 | 50.00 | 50.00 | 50.00 | 2.0M |
| 2021-08-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-08-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-08-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2021-08-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2021-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2021-08-12 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2021-08-10 | 50.00 | 51.00 | 50.00 | 50.00 | 1.8M |
| 2021-08-09 | 51.00 | 51.00 | 50.00 | 51.00 | 5.7M |
| 2021-08-06 | 51.00 | 51.00 | 50.00 | 51.00 | 6.5M |
| 2021-08-05 | 50.00 | 51.00 | 50.00 | 51.00 | 7.4M |
| 2021-08-04 | 51.00 | 52.00 | 50.00 | 50.00 | 10.4M |
| 2021-08-03 | 53.00 | 53.00 | 51.00 | 51.00 | 7.6M |
| 2021-08-02 | 53.00 | 54.00 | 52.00 | 52.00 | 22.6M |
| 2021-07-30 | 54.00 | 56.00 | 52.00 | 53.00 | 134.8M |
| 2021-07-29 | 55.00 | 55.00 | 53.00 | 53.00 | 19.2M |
| 2021-07-28 | 56.00 | 57.00 | 54.00 | 55.00 | 20.0M |
| 2021-07-27 | 56.00 | 57.00 | 54.00 | 56.00 | 23.0M |
| 2021-07-26 | 55.00 | 59.00 | 55.00 | 56.00 | 47.2M |
| 2021-07-23 | 57.00 | 61.00 | 56.00 | 58.00 | 28.5M |
| 2021-07-22 | 56.00 | 57.00 | 55.00 | 57.00 | 4.6M |
| 2021-07-21 | 55.00 | 57.00 | 54.00 | 56.00 | 13.4M |
| 2021-07-19 | 55.00 | 58.00 | 52.00 | 55.00 | 38.0M |
| 2021-07-16 | 56.00 | 58.00 | 55.00 | 55.00 | 25.0M |
| 2021-07-15 | 57.00 | 58.00 | 55.00 | 56.00 | 30.0M |
| 2021-07-14 | 57.00 | 59.00 | 55.00 | 57.00 | 29.8M |
| 2021-07-13 | 62.00 | 63.00 | 57.00 | 57.00 | 24.7M |
| 2021-07-12 | 58.00 | 62.00 | 58.00 | 61.00 | 27.8M |
| 2021-07-09 | 59.00 | 65.00 | 58.00 | 58.00 | 16.9M |
| 2021-07-08 | 59.00 | 62.00 | 55.00 | 59.00 | 53.7M |
| 2021-07-07 | 61.00 | 65.00 | 57.00 | 58.00 | 28.2M |
| 2021-07-06 | 51.00 | 62.00 | 51.00 | 60.00 | 111.6M |
| 2021-07-05 | 53.00 | 60.00 | 52.00 | 54.00 | 85.4M |
| 2021-07-02 | 59.00 | 62.00 | 55.00 | 55.00 | 24.0M |
| 2021-07-01 | 54.00 | 63.00 | 54.00 | 59.00 | 104.2M |
| 2021-06-30 | 58.00 | 59.00 | 58.00 | 58.00 | 29.2M |
| 2021-06-29 | 62.00 | 62.00 | 62.00 | 62.00 | 2.5M |
| 2021-06-28 | 73.00 | 75.00 | 66.00 | 66.00 | 52.8M |
| 2021-06-25 | 59.00 | 74.00 | 59.00 | 70.00 | 98.9M |
| 2021-06-24 | 63.00 | 64.00 | 63.00 | 63.00 | 16.4M |
| 2021-06-23 | 71.00 | 71.00 | 67.00 | 67.00 | 0.3M |
| 2021-06-22 | 71.00 | 80.00 | 71.00 | 71.00 | 4.2M |
| 2021-06-21 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3M |
| 2021-06-18 | 81.00 | 81.00 | 81.00 | 81.00 | 0.8M |
| 2021-06-17 | 87.00 | 87.00 | 87.00 | 87.00 | 0.2M |
| 2021-06-16 | 93.00 | 100.00 | 93.00 | 93.00 | 2.3M |
| 2021-06-15 | 100.00 | 100.00 | 100.00 | 100.00 | 0.7M |
| 2021-06-14 | 107.00 | 107.00 | 107.00 | 107.00 | 0.6M |
| 2021-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 0.9M |
| 2021-06-10 | 131.00 | 131.00 | 122.00 | 122.00 | 0.5M |
| 2021-06-09 | 131.00 | 131.00 | 131.00 | 131.00 | 0.4M |
| 2021-04-16 | 150.00 | 179.00 | 140.00 | 140.00 | 2.0M |
| 2021-04-14 | 150.00 | 150.00 | 150.00 | 150.00 | 0.4M |
| 2021-04-13 | 161.00 | 161.00 | 161.00 | 161.00 | 0.1M |
| 2021-04-12 | 186.00 | 186.00 | 173.00 | 173.00 | 1.4M |
| 2021-04-09 | 195.00 | 196.00 | 186.00 | 186.00 | 3.0M |
| 2021-04-08 | 202.00 | 202.00 | 200.00 | 200.00 | 0.2M |
| 2021-04-07 | 214.00 | 214.00 | 214.00 | 214.00 | 0.0M |
| 2021-04-06 | 228.00 | 300.00 | 228.00 | 228.00 | 13.4M |
| 2021-04-05 | 244.00 | 246.00 | 244.00 | 244.00 | 0.1M |
| 2021-04-01 | 270.00 | 270.00 | 262.00 | 262.00 | 0.3M |
| 2021-03-31 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2021-03-30 | 322.00 | 322.00 | 300.00 | 300.00 | 0.1M |
| 2021-03-29 | 322.00 | 380.00 | 322.00 | 322.00 | 6.1M |
| 2021-03-26 | 372.00 | 372.00 | 346.00 | 346.00 | 0.1M |
| 2021-03-25 | 388.00 | 424.00 | 372.00 | 372.00 | 0.2M |
| 2021-03-24 | 404.00 | 416.00 | 380.00 | 398.00 | 0.1M |
| 2021-03-23 | 458.00 | 458.00 | 408.00 | 408.00 | 0.3M |
| 2021-03-22 | 452.00 | 496.00 | 422.00 | 438.00 | 0.7M |
| 2021-03-19 | 452.00 | 452.00 | 452.00 | 452.00 | 0.1M |
| 2021-03-18 | 484.00 | 484.00 | 484.00 | 484.00 | 0.2M |
| 2021-03-17 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1M |
| 2021-03-16 | 555.00 | 555.00 | 555.00 | 555.00 | 0.1M |
| 2021-03-15 | 685.00 | 685.00 | 595.00 | 595.00 | 1.0M |
| 2021-03-12 | 525.00 | 635.00 | 525.00 | 635.00 | 9.7M |
| 2021-03-10 | 486.00 | 580.00 | 466.00 | 510.00 | 7.5M |
| 2021-03-09 | 460.00 | 466.00 | 456.00 | 466.00 | 2.4M |
| 2021-03-08 | 456.00 | 460.00 | 440.00 | 460.00 | 0.0M |
| 2021-03-05 | 460.00 | 460.00 | 456.00 | 456.00 | 0.3M |
| 2021-03-04 | 460.00 | 460.00 | 456.00 | 460.00 | 2.3M |
| 2021-03-03 | 460.00 | 460.00 | 442.00 | 460.00 | 2.4M |
| 2021-03-02 | 462.00 | 462.00 | 446.00 | 460.00 | 2.2M |
| 2021-03-01 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2021-02-26 | 464.00 | 464.00 | 444.00 | 462.00 | 0.0M |
| 2021-02-25 | 470.00 | 470.00 | 446.00 | 462.00 | 2.2M |
| 2021-02-24 | 470.00 | 470.00 | 434.00 | 464.00 | 1.5M |
| 2021-02-23 | 472.00 | 472.00 | 434.00 | 464.00 | 2.4M |
| 2021-02-22 | 500.00 | 500.00 | 466.00 | 466.00 | 2.4M |
| 2021-02-19 | 420.00 | 500.00 | 414.00 | 500.00 | 2.5M |
| 2021-02-18 | 438.00 | 438.00 | 390.00 | 418.00 | 2.5M |
| 2021-02-17 | 450.00 | 450.00 | 418.00 | 418.00 | 2.3M |
| 2021-02-16 | 452.00 | 452.00 | 420.00 | 448.00 | 2.3M |
| 2021-02-15 | 478.00 | 478.00 | 426.00 | 448.00 | 0.0M |
| 2021-02-11 | 460.00 | 460.00 | 450.00 | 458.00 | 2.3M |
| 2021-02-10 | 462.00 | 462.00 | 458.00 | 458.00 | 2.3M |
| 2021-02-09 | 462.00 | 462.00 | 456.00 | 458.00 | 2.3M |
| 2021-02-08 | 478.00 | 478.00 | 456.00 | 456.00 | 2.3M |
| 2021-02-05 | 460.00 | 460.00 | 450.00 | 458.00 | 2.4M |
| 2021-02-04 | 458.00 | 458.00 | 434.00 | 456.00 | 2.5M |
| 2021-02-03 | 458.00 | 458.00 | 424.00 | 444.00 | 0.1M |
| 2021-02-02 | 448.00 | 448.00 | 424.00 | 438.00 | 2.3M |
| 2021-02-01 | 452.00 | 452.00 | 422.00 | 428.00 | 2.3M |
| 2021-01-29 | 452.00 | 452.00 | 422.00 | 448.00 | 2.4M |
| 2021-01-28 | 450.00 | 450.00 | 420.00 | 450.00 | 2.4M |
| 2021-01-27 | 466.00 | 466.00 | 416.00 | 450.00 | 2.4M |
| 2021-01-26 | 454.00 | 454.00 | 412.00 | 446.00 | 2.4M |
| 2021-01-25 | 400.00 | 442.00 | 370.00 | 442.00 | 2.6M |
| 2021-01-22 | 420.00 | 420.00 | 386.00 | 386.00 | 2.4M |
| 2021-01-21 | 454.00 | 454.00 | 412.00 | 412.00 | 2.6M |
| 2021-01-20 | 494.00 | 494.00 | 442.00 | 442.00 | 1.7M |
| 2021-01-19 | 515.00 | 515.00 | 462.00 | 474.00 | 2.2M |
| 2021-01-18 | 555.00 | 555.00 | 490.00 | 496.00 | 2.1M |
| 2021-01-15 | 585.00 | 585.00 | 525.00 | 525.00 | 2.0M |
| 2021-01-14 | 595.00 | 595.00 | 510.00 | 560.00 | 2.0M |
| 2021-01-13 | 575.00 | 575.00 | 520.00 | 545.00 | 1.9M |
| 2021-01-12 | 570.00 | 570.00 | 530.00 | 555.00 | 1.4M |
| 2021-01-11 | 605.00 | 605.00 | 535.00 | 565.00 | 1.9M |
| 2021-01-08 | 600.00 | 600.00 | 570.00 | 575.00 | 1.8M |
| 2021-01-07 | 600.00 | 600.00 | 580.00 | 580.00 | 1.8M |
| 2021-01-06 | 600.00 | 600.00 | 585.00 | 595.00 | 1.8M |
| 2021-01-05 | 600.00 | 610.00 | 585.00 | 600.00 | 1.9M |
| 2021-01-04 | 570.00 | 600.00 | 565.00 | 600.00 | 2.0M |