64.83
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.98 | 67.98 | 63.80 | 64.83 | 0.1M |
| 2025-09-25 | 66.30 | 68.40 | 66.00 | 66.34 | 0.0M |
| 2025-09-24 | 66.93 | 66.97 | 66.15 | 66.79 | 0.0M |
| 2025-09-23 | 66.89 | 67.25 | 66.12 | 66.60 | 0.0M |
| 2025-09-22 | 67.39 | 68.50 | 66.50 | 66.81 | 0.0M |
| 2025-09-19 | 67.00 | 67.98 | 66.26 | 67.28 | 0.0M |
| 2025-09-18 | 68.89 | 68.89 | 66.00 | 66.75 | 0.0M |
| 2025-09-17 | 68.99 | 68.99 | 67.31 | 67.62 | 0.1M |
| 2025-09-16 | 68.23 | 69.00 | 67.00 | 68.02 | 0.0M |
| 2025-09-15 | 67.91 | 68.91 | 67.91 | 68.23 | 0.0M |
| 2025-09-12 | 68.00 | 70.00 | 67.55 | 68.92 | 0.0M |
| 2025-09-11 | 67.90 | 68.49 | 67.51 | 67.92 | 0.0M |
| 2025-09-10 | 68.49 | 68.49 | 67.30 | 67.73 | 0.0M |
| 2025-09-09 | 68.54 | 68.54 | 67.30 | 67.44 | 0.0M |
| 2025-09-08 | 67.29 | 68.90 | 67.29 | 67.87 | 0.0M |
| 2025-09-05 | 68.51 | 69.69 | 67.40 | 67.62 | 0.0M |
| 2025-09-04 | 68.06 | 70.00 | 68.06 | 68.77 | 0.0M |
| 2025-09-03 | 68.29 | 69.75 | 67.23 | 68.58 | 0.0M |
| 2025-09-02 | 67.99 | 68.90 | 66.77 | 67.70 | 0.0M |
| 2025-09-01 | 68.00 | 68.80 | 66.15 | 67.05 | 0.0M |
| 2025-08-29 | 67.18 | 69.49 | 67.18 | 67.73 | 0.0M |
| 2025-08-28 | 68.89 | 70.00 | 67.00 | 68.05 | 0.0M |
| 2025-08-26 | 69.80 | 69.80 | 66.00 | 67.94 | 0.0M |
| 2025-08-25 | 69.97 | 69.97 | 67.99 | 68.30 | 0.0M |
| 2025-08-22 | 70.00 | 71.29 | 69.00 | 69.03 | 0.0M |
| 2025-08-21 | 71.75 | 72.00 | 70.31 | 70.70 | 0.0M |
| 2025-08-20 | 69.11 | 73.16 | 69.11 | 71.75 | 0.1M |
| 2025-08-19 | 70.01 | 70.90 | 68.00 | 69.11 | 0.1M |
| 2025-08-18 | 71.00 | 71.93 | 70.15 | 70.42 | 0.0M |
| 2025-08-14 | 71.06 | 72.80 | 68.45 | 70.55 | 0.0M |
| 2025-08-13 | 71.50 | 73.00 | 71.39 | 72.13 | 0.0M |
| 2025-08-12 | 73.02 | 74.00 | 70.90 | 71.38 | 0.0M |
| 2025-08-11 | 74.10 | 76.00 | 72.90 | 73.02 | 0.0M |
| 2025-08-08 | 75.79 | 77.00 | 74.51 | 75.92 | 0.0M |
| 2025-08-07 | 74.32 | 75.50 | 73.55 | 74.82 | 0.0M |
| 2025-08-06 | 75.99 | 76.00 | 73.10 | 74.32 | 0.0M |
| 2025-08-05 | 75.89 | 75.89 | 72.56 | 74.19 | 0.0M |
| 2025-08-04 | 72.25 | 77.00 | 72.25 | 74.60 | 0.1M |
| 2025-08-01 | 74.40 | 74.40 | 72.10 | 72.38 | 0.0M |
| 2025-07-31 | 73.25 | 73.93 | 71.10 | 73.02 | 0.0M |
| 2025-07-30 | 73.50 | 74.64 | 72.80 | 73.32 | 0.0M |
| 2025-07-29 | 73.70 | 74.90 | 72.65 | 73.48 | 0.0M |
| 2025-07-28 | 75.25 | 75.99 | 72.61 | 73.07 | 0.0M |
| 2025-07-25 | 78.70 | 78.70 | 75.00 | 75.25 | 0.0M |
| 2025-07-24 | 79.60 | 80.90 | 76.30 | 77.06 | 0.0M |
| 2025-07-23 | 79.85 | 81.70 | 77.31 | 79.57 | 0.1M |
| 2025-07-22 | 73.00 | 86.10 | 72.70 | 79.54 | 0.1M |
| 2025-07-21 | 73.21 | 75.00 | 71.85 | 73.17 | 0.0M |
| 2025-07-18 | 72.35 | 74.80 | 72.35 | 74.00 | 0.0M |
| 2025-07-17 | 72.31 | 73.90 | 72.02 | 73.00 | 0.0M |
| 2025-07-16 | 73.50 | 74.00 | 71.35 | 73.37 | 0.0M |
| 2025-07-15 | 73.00 | 74.00 | 73.00 | 73.37 | 0.0M |
| 2025-07-14 | 74.60 | 75.45 | 72.65 | 73.33 | 0.0M |
| 2025-07-11 | 75.80 | 75.84 | 73.50 | 74.60 | 0.0M |
| 2025-07-10 | 74.85 | 76.00 | 73.80 | 74.94 | 0.0M |
| 2025-07-09 | 74.70 | 76.37 | 73.21 | 74.85 | 0.0M |
| 2025-07-08 | 76.11 | 76.83 | 74.00 | 75.02 | 0.0M |
| 2025-07-07 | 77.99 | 77.99 | 76.00 | 76.15 | 0.0M |
| 2025-07-04 | 78.59 | 78.59 | 76.15 | 76.78 | 0.0M |
| 2025-07-03 | 77.62 | 79.78 | 76.60 | 77.22 | 0.0M |
| 2025-07-02 | 78.40 | 79.80 | 77.20 | 77.62 | 0.0M |
| 2025-07-01 | 77.20 | 79.90 | 77.07 | 78.36 | 0.1M |
| 2025-06-30 | 73.00 | 76.90 | 72.31 | 76.38 | 0.1M |
| 2025-06-27 | 72.60 | 73.85 | 71.64 | 72.95 | 0.0M |
| 2025-06-26 | 72.50 | 73.40 | 70.25 | 71.86 | 0.1M |
| 2025-06-25 | 73.25 | 73.55 | 71.61 | 72.02 | 0.0M |
| 2025-06-24 | 73.50 | 74.00 | 71.91 | 72.57 | 0.0M |
| 2025-06-23 | 71.02 | 72.73 | 70.00 | 71.69 | 0.0M |
| 2025-06-20 | 74.05 | 74.77 | 72.15 | 72.76 | 0.0M |
| 2025-06-19 | 73.10 | 77.00 | 73.10 | 73.61 | 0.0M |
| 2025-06-18 | 74.50 | 76.50 | 73.05 | 74.01 | 0.0M |
| 2025-06-17 | 72.51 | 77.90 | 72.51 | 73.12 | 0.1M |
| 2025-06-16 | 73.72 | 75.00 | 72.10 | 73.22 | 0.0M |
| 2025-06-13 | 76.35 | 76.35 | 74.00 | 74.16 | 0.0M |
| 2025-06-12 | 77.50 | 77.50 | 75.01 | 75.12 | 0.0M |
| 2025-06-11 | 75.85 | 76.60 | 75.50 | 76.03 | 0.0M |
| 2025-06-10 | 77.80 | 77.80 | 75.10 | 76.23 | 0.1M |
| 2025-06-09 | 78.50 | 78.50 | 75.50 | 76.49 | 0.1M |
| 2025-06-06 | 78.49 | 79.00 | 77.00 | 77.31 | 0.0M |
| 2025-06-05 | 76.15 | 77.94 | 76.15 | 77.05 | 0.0M |
| 2025-06-04 | 78.61 | 79.60 | 75.00 | 77.18 | 0.1M |
| 2025-06-03 | 78.50 | 80.40 | 76.60 | 79.19 | 0.0M |
| 2025-06-02 | 78.35 | 79.40 | 77.00 | 77.45 | 0.1M |
| 2025-05-30 | 78.25 | 80.60 | 78.25 | 79.10 | 0.0M |
| 2025-05-29 | 81.05 | 81.05 | 79.10 | 79.58 | 0.0M |
| 2025-05-28 | 81.00 | 81.88 | 79.79 | 80.07 | 0.1M |
| 2025-05-27 | 80.44 | 81.00 | 80.15 | 80.60 | 0.0M |
| 2025-05-26 | 80.80 | 82.35 | 80.00 | 80.44 | 0.1M |
| 2025-05-23 | 83.90 | 83.90 | 80.65 | 81.95 | 0.0M |
| 2025-05-22 | 82.50 | 83.88 | 80.10 | 81.90 | 0.0M |
| 2025-05-21 | 83.60 | 84.45 | 83.03 | 83.17 | 0.0M |
| 2025-05-20 | 83.90 | 84.57 | 82.50 | 82.99 | 0.0M |
| 2025-05-19 | 84.00 | 85.40 | 80.00 | 83.87 | 0.1M |
| 2025-05-16 | 83.00 | 84.50 | 81.86 | 83.84 | 0.0M |
| 2025-05-15 | 80.66 | 84.00 | 80.66 | 82.75 | 0.0M |
| 2025-05-14 | 83.00 | 84.47 | 82.10 | 82.58 | 0.0M |
| 2025-05-13 | 84.00 | 86.40 | 81.50 | 82.26 | 0.1M |
| 2025-05-12 | 83.00 | 87.40 | 83.00 | 84.13 | 0.1M |
| 2025-05-09 | 78.61 | 82.50 | 78.61 | 81.06 | 0.1M |
| 2025-05-08 | 80.11 | 87.93 | 80.11 | 83.96 | 0.0M |
| 2025-05-07 | 78.25 | 83.80 | 78.00 | 81.51 | 0.0M |
| 2025-05-06 | 84.20 | 85.76 | 81.00 | 81.22 | 0.0M |
| 2025-05-05 | 84.25 | 86.25 | 84.20 | 84.70 | 0.0M |
| 2025-05-02 | 87.15 | 87.15 | 84.08 | 84.20 | 0.0M |
| 2025-04-30 | 85.51 | 87.50 | 84.15 | 84.60 | 0.0M |
| 2025-04-29 | 90.00 | 90.00 | 85.00 | 87.23 | 0.1M |
| 2025-04-28 | 86.20 | 88.50 | 84.14 | 86.94 | 0.1M |
| 2025-04-25 | 93.15 | 93.50 | 85.05 | 88.70 | 0.1M |
| 2025-04-24 | 92.00 | 94.95 | 92.00 | 93.82 | 0.0M |
| 2025-04-23 | 95.00 | 95.53 | 91.41 | 93.30 | 0.0M |
| 2025-04-22 | 93.00 | 96.00 | 93.00 | 93.12 | 0.1M |
| 2025-04-21 | 85.20 | 92.40 | 85.20 | 91.95 | 0.1M |
| 2025-04-17 | 83.29 | 85.89 | 82.20 | 84.98 | 0.0M |
| 2025-04-16 | 85.00 | 85.00 | 81.99 | 83.29 | 0.0M |
| 2025-04-15 | 82.05 | 84.00 | 81.25 | 83.52 | 0.0M |
| 2025-04-11 | 81.50 | 83.00 | 78.00 | 81.97 | 0.0M |
| 2025-04-09 | 81.01 | 81.81 | 79.00 | 81.16 | 0.0M |
| 2025-04-08 | 82.40 | 82.40 | 79.30 | 81.80 | 0.0M |
| 2025-04-07 | 78.80 | 80.50 | 78.08 | 79.48 | 0.1M |
| 2025-04-04 | 84.10 | 84.10 | 80.50 | 82.18 | 0.0M |
| 2025-04-03 | 83.25 | 84.00 | 82.00 | 83.86 | 0.0M |
| 2025-04-02 | 84.20 | 84.20 | 80.75 | 83.28 | 0.0M |
| 2025-04-01 | 79.25 | 83.60 | 79.25 | 81.61 | 0.0M |
| 2025-03-28 | 78.00 | 85.30 | 78.00 | 79.65 | 0.1M |
| 2025-03-27 | 86.43 | 86.43 | 82.04 | 82.04 | 0.0M |
| 2025-03-26 | 87.30 | 89.00 | 86.00 | 86.35 | 0.0M |
| 2025-03-25 | 89.00 | 89.99 | 87.60 | 87.98 | 0.0M |
| 2025-03-24 | 88.02 | 91.00 | 87.75 | 89.88 | 0.1M |
| 2025-03-21 | 88.74 | 89.30 | 87.56 | 87.66 | 0.1M |
| 2025-03-20 | 85.85 | 86.37 | 83.80 | 85.06 | 0.0M |
| 2025-03-19 | 79.97 | 82.26 | 74.95 | 82.26 | 0.1M |
| 2025-03-18 | 78.41 | 80.98 | 77.71 | 78.35 | 0.0M |
| 2025-03-17 | 81.45 | 83.80 | 78.41 | 78.89 | 0.0M |
| 2025-03-13 | 83.75 | 83.75 | 81.25 | 82.53 | 0.0M |
| 2025-03-12 | 81.56 | 83.75 | 80.50 | 81.74 | 0.0M |
| 2025-03-11 | 80.01 | 84.00 | 79.84 | 81.56 | 0.1M |
| 2025-03-10 | 84.56 | 86.00 | 83.80 | 84.04 | 0.0M |
| 2025-03-07 | 85.95 | 89.55 | 85.21 | 86.29 | 0.1M |
| 2025-03-06 | 86.80 | 88.90 | 85.06 | 86.80 | 0.0M |
| 2025-03-05 | 82.83 | 86.75 | 80.88 | 85.31 | 0.1M |
| 2025-03-04 | 82.10 | 87.90 | 80.10 | 82.82 | 0.1M |
| 2025-03-03 | 88.10 | 89.00 | 83.70 | 84.11 | 0.1M |
| 2025-02-28 | 90.00 | 90.00 | 86.45 | 88.10 | 0.0M |
| 2025-02-27 | 98.35 | 98.35 | 89.10 | 91.00 | 0.0M |
| 2025-02-25 | 89.55 | 97.05 | 89.55 | 93.70 | 0.0M |
| 2025-02-24 | 97.90 | 97.90 | 92.30 | 93.45 | 0.0M |
| 2025-02-21 | 97.15 | 98.75 | 95.00 | 95.95 | 0.0M |
| 2025-02-20 | 90.00 | 94.30 | 90.00 | 94.30 | 0.0M |
| 2025-02-19 | 86.90 | 90.25 | 82.60 | 89.85 | 0.0M |
| 2025-02-18 | 88.00 | 90.70 | 86.90 | 86.90 | 0.1M |
| 2025-02-17 | 93.40 | 93.40 | 86.95 | 91.45 | 0.1M |
| 2025-02-14 | 96.00 | 97.00 | 91.00 | 91.50 | 0.1M |
| 2025-02-13 | 98.90 | 100.00 | 95.15 | 95.75 | 0.0M |
| 2025-02-12 | 98.35 | 101.95 | 93.05 | 96.45 | 0.1M |
| 2025-02-11 | 101.00 | 102.85 | 96.95 | 97.90 | 0.1M |
| 2025-02-10 | 103.85 | 107.70 | 101.05 | 102.05 | 0.1M |
| 2025-02-07 | 105.00 | 107.70 | 105.00 | 106.00 | 0.0M |
| 2025-02-06 | 107.65 | 107.90 | 105.85 | 107.10 | 0.0M |
| 2025-02-05 | 106.10 | 108.85 | 104.00 | 104.90 | 0.0M |
| 2025-02-04 | 105.00 | 107.00 | 102.00 | 106.10 | 0.0M |
| 2025-02-03 | 105.65 | 107.90 | 100.80 | 105.00 | 0.0M |
| 2025-02-01 | 108.00 | 109.80 | 103.55 | 105.65 | 0.0M |
| 2025-01-31 | 110.75 | 110.75 | 105.00 | 106.00 | 0.1M |
| 2025-01-30 | 109.75 | 109.75 | 105.10 | 108.40 | 0.1M |
| 2025-01-29 | 94.65 | 104.55 | 94.65 | 104.55 | 0.1M |
| 2025-01-28 | 99.75 | 104.00 | 99.60 | 99.60 | 0.1M |
| 2025-01-27 | 108.10 | 108.10 | 104.80 | 104.80 | 0.1M |
| 2025-01-24 | 111.15 | 113.40 | 109.00 | 110.30 | 0.1M |
| 2025-01-23 | 113.75 | 113.75 | 106.05 | 111.15 | 0.1M |
| 2025-01-22 | 113.45 | 114.00 | 110.00 | 111.35 | 0.1M |
| 2025-01-21 | 112.15 | 114.00 | 110.55 | 111.50 | 0.1M |
| 2025-01-20 | 117.00 | 118.95 | 111.15 | 113.15 | 0.1M |
| 2025-01-17 | 119.30 | 119.30 | 113.15 | 116.95 | 0.1M |
| 2025-01-16 | 118.00 | 119.50 | 116.10 | 117.45 | 0.1M |
| 2025-01-15 | 118.70 | 118.70 | 114.10 | 115.75 | 0.0M |
| 2025-01-14 | 111.50 | 122.00 | 111.50 | 115.20 | 0.1M |
| 2025-01-13 | 118.50 | 125.00 | 112.00 | 116.20 | 0.2M |
| 2025-01-10 | 126.30 | 128.00 | 115.00 | 119.75 | 0.3M |
| 2025-01-09 | 118.60 | 126.10 | 118.60 | 125.15 | 0.3M |
| 2025-01-08 | 112.00 | 123.20 | 110.10 | 118.60 | 0.2M |
| 2025-01-07 | 108.80 | 115.00 | 107.90 | 113.20 | 0.1M |
| 2025-01-06 | 114.50 | 116.70 | 105.10 | 107.45 | 0.2M |
| 2025-01-03 | 119.00 | 119.00 | 112.15 | 113.90 | 0.1M |
| 2025-01-02 | 115.55 | 119.75 | 115.10 | 117.60 | 0.1M |
| 2025-01-01 | 119.90 | 121.75 | 112.00 | 116.30 | 0.2M |