64.22
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 73.75 | 73.75 | 70.00 | 70.00 | 0.0M |
| 2024-12-30 | 79.10 | 79.10 | 65.26 | 71.00 | 0.0M |
| 2024-12-27 | 76.90 | 77.00 | 68.01 | 73.73 | 0.0M |
| 2024-12-26 | 73.00 | 74.98 | 70.00 | 74.77 | 0.0M |
| 2024-12-24 | 69.68 | 70.71 | 69.68 | 70.00 | 0.0M |
| 2024-12-23 | 62.55 | 72.00 | 62.55 | 70.00 | 0.0M |
| 2024-12-20 | 74.00 | 74.00 | 68.00 | 72.99 | 0.0M |
| 2024-12-19 | 69.10 | 69.99 | 67.20 | 69.99 | 0.0M |
| 2024-12-18 | 70.10 | 72.97 | 70.00 | 72.97 | 0.0M |
| 2024-12-17 | 80.27 | 80.27 | 74.00 | 74.00 | 0.0M |
| 2024-12-16 | 74.98 | 74.98 | 69.00 | 71.00 | 0.0M |
| 2024-12-13 | 74.99 | 74.99 | 74.99 | 74.99 | 0.0M |
| 2024-12-12 | 68.33 | 72.00 | 68.32 | 72.00 | 0.0M |
| 2024-12-11 | 76.89 | 76.89 | 68.10 | 71.00 | 0.0M |
| 2024-12-10 | 68.00 | 74.80 | 68.00 | 74.80 | 0.0M |
| 2024-12-09 | 68.24 | 71.45 | 68.00 | 68.00 | 0.0M |
| 2024-12-06 | 72.98 | 73.00 | 68.00 | 68.00 | 0.0M |
| 2024-12-05 | 70.15 | 73.98 | 68.50 | 73.98 | 0.0M |
| 2024-12-04 | 74.00 | 76.00 | 68.00 | 70.15 | 0.0M |
| 2024-12-03 | 66.00 | 69.50 | 63.00 | 69.50 | 0.0M |
| 2024-12-02 | 68.00 | 68.00 | 62.00 | 64.00 | 0.0M |
| 2024-11-29 | 65.00 | 67.00 | 61.20 | 67.00 | 0.0M |
| 2024-11-28 | 65.00 | 67.44 | 63.00 | 63.00 | 0.0M |
| 2024-11-27 | 65.00 | 65.00 | 63.02 | 64.99 | 0.0M |
| 2024-11-26 | 64.00 | 65.49 | 63.00 | 65.00 | 0.0M |
| 2024-11-25 | 68.00 | 68.00 | 66.99 | 66.99 | 0.0M |
| 2024-11-22 | 69.88 | 69.88 | 62.00 | 65.65 | 0.0M |
| 2024-11-21 | 60.11 | 65.99 | 60.00 | 65.99 | 0.0M |
| 2024-11-20 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-11-19 | 60.15 | 64.00 | 60.15 | 61.35 | 0.0M |
| 2024-11-18 | 60.00 | 65.00 | 60.00 | 61.00 | 0.0M |
| 2024-11-15 | 63.49 | 63.49 | 60.00 | 60.00 | 0.0M |
| 2024-11-14 | 61.79 | 61.80 | 59.00 | 60.50 | 0.0M |
| 2024-11-13 | 60.29 | 63.00 | 60.29 | 62.80 | 0.0M |
| 2024-11-12 | 60.00 | 62.00 | 58.01 | 58.01 | 0.0M |
| 2024-11-11 | 63.90 | 63.90 | 58.00 | 60.00 | 0.0M |
| 2024-11-08 | 58.10 | 61.90 | 58.10 | 61.90 | 0.0M |
| 2024-11-07 | 60.00 | 60.00 | 59.00 | 59.98 | 0.0M |
| 2024-11-06 | 59.00 | 60.00 | 58.75 | 58.75 | 0.0M |
| 2024-11-05 | 56.50 | 64.28 | 56.20 | 58.50 | 0.0M |
| 2024-11-04 | 61.00 | 61.00 | 57.85 | 59.00 | 0.0M |
| 2024-11-01 | 58.00 | 60.95 | 58.00 | 60.95 | 0.0M |
| 2024-10-31 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-10-30 | 58.00 | 58.03 | 58.00 | 58.03 | 0.0M |
| 2024-10-29 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2024-10-28 | 61.99 | 61.99 | 59.00 | 59.00 | 0.0M |
| 2024-10-25 | 63.00 | 63.00 | 57.00 | 58.60 | 0.0M |
| 2024-10-24 | 63.50 | 63.50 | 60.15 | 61.00 | 0.0M |
| 2024-10-23 | 64.80 | 64.80 | 58.55 | 60.00 | 0.0M |
| 2024-10-22 | 58.95 | 63.80 | 58.50 | 61.00 | 0.0M |
| 2024-10-21 | 58.25 | 58.85 | 58.25 | 58.85 | 0.0M |
| 2024-10-17 | 59.90 | 59.90 | 58.00 | 58.98 | 0.0M |
| 2024-10-16 | 59.64 | 59.64 | 56.00 | 58.24 | 0.0M |
| 2024-10-15 | 60.00 | 60.00 | 57.00 | 57.00 | 0.0M |
| 2024-10-14 | 57.85 | 59.90 | 55.55 | 55.55 | 0.0M |
| 2024-10-11 | 59.98 | 59.99 | 57.50 | 57.50 | 0.0M |
| 2024-10-10 | 59.31 | 59.31 | 59.31 | 59.31 | 0.0M |
| 2024-10-09 | 60.00 | 60.00 | 54.10 | 59.99 | 0.0M |
| 2024-10-08 | 58.85 | 59.99 | 55.51 | 59.00 | 0.0M |
| 2024-10-07 | 58.20 | 61.39 | 58.20 | 60.00 | 0.0M |
| 2024-10-04 | 57.85 | 62.00 | 57.85 | 61.90 | 0.0M |
| 2024-10-03 | 57.85 | 60.99 | 57.85 | 60.00 | 0.0M |
| 2024-10-02 | 61.98 | 61.98 | 58.00 | 60.99 | 0.0M |
| 2024-10-01 | 62.62 | 62.62 | 56.51 | 57.10 | 0.0M |
| 2024-09-30 | 55.01 | 61.99 | 55.01 | 61.60 | 0.0M |
| 2024-09-27 | 56.50 | 62.00 | 56.50 | 57.15 | 0.0M |
| 2024-09-26 | 58.01 | 60.00 | 58.01 | 60.00 | 0.0M |
| 2024-09-25 | 62.00 | 62.00 | 56.51 | 57.50 | 0.0M |
| 2024-09-24 | 58.00 | 62.00 | 56.51 | 56.51 | 0.0M |
| 2024-09-23 | 60.00 | 62.90 | 57.55 | 57.61 | 0.0M |
| 2024-09-20 | 59.99 | 64.00 | 59.99 | 62.80 | 0.0M |
| 2024-09-19 | 63.00 | 63.00 | 56.51 | 59.98 | 0.0M |
| 2024-09-18 | 59.10 | 59.10 | 59.00 | 59.00 | 0.0M |
| 2024-09-16 | 60.00 | 63.00 | 60.00 | 62.99 | 0.0M |
| 2024-09-13 | 63.00 | 64.89 | 58.00 | 62.00 | 0.0M |
| 2024-09-12 | 59.78 | 62.75 | 56.10 | 62.50 | 0.0M |
| 2024-09-11 | 62.01 | 62.01 | 58.00 | 61.98 | 0.0M |
| 2024-09-10 | 64.09 | 64.09 | 58.50 | 62.05 | 0.0M |
| 2024-09-09 | 53.00 | 58.30 | 52.50 | 58.30 | 0.0M |
| 2024-09-06 | 52.49 | 53.15 | 52.49 | 53.00 | 0.0M |
| 2024-09-05 | 52.59 | 52.59 | 50.00 | 52.50 | 0.0M |
| 2024-09-04 | 50.10 | 52.90 | 50.10 | 52.90 | 0.0M |
| 2024-09-03 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-08-30 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2024-08-29 | 51.88 | 53.00 | 51.87 | 52.80 | 0.0M |
| 2024-08-28 | 52.25 | 52.25 | 50.00 | 50.01 | 0.0M |
| 2024-08-27 | 50.75 | 51.00 | 50.75 | 51.00 | 0.0M |
| 2024-08-26 | 48.95 | 51.00 | 48.95 | 51.00 | 0.0M |
| 2024-08-23 | 49.00 | 49.00 | 48.26 | 48.50 | 0.0M |
| 2024-08-22 | 50.00 | 50.00 | 49.00 | 49.10 | 0.0M |
| 2024-08-21 | 52.85 | 52.85 | 49.00 | 50.99 | 0.0M |
| 2024-08-20 | 48.15 | 51.50 | 48.15 | 49.01 | 0.0M |
| 2024-08-19 | 50.00 | 50.00 | 48.00 | 49.10 | 0.0M |
| 2024-08-16 | 53.99 | 54.50 | 47.50 | 47.61 | 0.0M |
| 2024-08-15 | 52.49 | 53.75 | 50.00 | 50.50 | 0.0M |
| 2024-08-13 | 52.00 | 53.50 | 49.00 | 51.75 | 0.0M |
| 2024-08-12 | 57.00 | 57.00 | 48.79 | 48.79 | 0.0M |
| 2024-08-09 | 53.90 | 56.48 | 53.75 | 54.30 | 0.0M |
| 2024-08-08 | 56.50 | 56.99 | 51.00 | 51.70 | 0.0M |
| 2024-08-07 | 52.00 | 55.25 | 52.00 | 55.25 | 0.0M |
| 2024-08-06 | 53.90 | 54.46 | 48.10 | 54.40 | 0.0M |
| 2024-08-05 | 56.50 | 56.93 | 50.10 | 50.10 | 0.0M |
| 2024-08-02 | 47.79 | 52.57 | 47.79 | 52.57 | 0.0M |
| 2024-08-01 | 52.95 | 53.61 | 47.66 | 47.75 | 0.0M |
| 2024-07-31 | 52.00 | 53.00 | 50.50 | 52.45 | 0.0M |
| 2024-07-30 | 53.50 | 56.90 | 53.50 | 54.10 | 0.0M |
| 2024-07-29 | 58.00 | 58.00 | 54.68 | 55.90 | 0.0M |
| 2024-07-26 | 67.01 | 70.00 | 60.75 | 60.75 | 0.0M |
| 2024-07-25 | 69.04 | 69.04 | 67.00 | 67.50 | 0.0M |
| 2024-07-24 | 71.50 | 77.70 | 69.00 | 70.15 | 0.0M |
| 2024-07-23 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-07-22 | 72.50 | 73.50 | 66.00 | 69.99 | 0.0M |
| 2024-07-19 | 70.00 | 71.95 | 66.00 | 66.95 | 0.0M |
| 2024-07-18 | 66.75 | 69.00 | 65.10 | 67.00 | 0.0M |
| 2024-07-15 | 69.01 | 69.01 | 65.01 | 68.00 | 0.0M |
| 2024-07-12 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-07-11 | 64.08 | 70.99 | 64.08 | 68.11 | 0.0M |
| 2024-07-10 | 71.89 | 71.89 | 63.35 | 70.00 | 0.0M |
| 2024-07-09 | 65.00 | 70.00 | 65.00 | 70.00 | 0.0M |
| 2024-07-05 | 67.00 | 67.00 | 65.00 | 65.00 | 0.0M |
| 2024-07-04 | 65.00 | 69.90 | 64.15 | 69.90 | 0.0M |
| 2024-07-03 | 66.94 | 71.90 | 65.00 | 66.00 | 0.0M |
| 2024-07-02 | 73.00 | 73.00 | 64.50 | 71.75 | 0.0M |
| 2024-07-01 | 73.23 | 73.23 | 65.10 | 70.00 | 0.0M |
| 2024-06-28 | 66.01 | 67.25 | 63.51 | 63.51 | 0.0M |
| 2024-06-27 | 67.00 | 67.50 | 67.00 | 67.50 | 0.0M |
| 2024-06-26 | 75.00 | 75.00 | 65.01 | 70.00 | 0.0M |
| 2024-06-21 | 71.00 | 73.25 | 65.35 | 72.99 | 0.0M |
| 2024-06-20 | 66.66 | 72.00 | 66.66 | 71.99 | 0.0M |
| 2024-06-14 | 70.00 | 70.00 | 66.25 | 66.25 | 0.0M |
| 2024-06-13 | 64.90 | 68.52 | 64.90 | 68.00 | 0.0M |
| 2024-06-12 | 66.00 | 68.93 | 58.13 | 64.00 | 0.0M |
| 2024-06-11 | 65.00 | 70.00 | 63.00 | 63.01 | 0.0M |
| 2024-06-10 | 69.99 | 69.99 | 67.70 | 67.70 | 0.0M |
| 2024-06-07 | 65.01 | 70.50 | 65.01 | 69.90 | 0.0M |
| 2024-06-06 | 70.71 | 70.71 | 67.00 | 68.00 | 0.0M |
| 2024-06-05 | 70.99 | 71.00 | 68.05 | 70.00 | 0.0M |
| 2024-06-04 | 70.00 | 70.00 | 67.25 | 67.25 | 0.0M |
| 2024-06-03 | 71.00 | 73.75 | 71.00 | 72.95 | 0.0M |
| 2024-05-31 | 70.00 | 71.00 | 69.99 | 71.00 | 0.0M |
| 2024-05-30 | 69.50 | 71.00 | 69.20 | 70.00 | 0.0M |
| 2024-05-29 | 72.89 | 72.89 | 68.90 | 70.00 | 0.0M |
| 2024-05-27 | 84.00 | 84.00 | 72.88 | 72.88 | 0.1M |
| 2024-05-24 | 82.49 | 84.50 | 79.00 | 79.00 | 0.0M |
| 2024-05-23 | 92.00 | 92.90 | 81.65 | 81.65 | 0.1M |
| 2024-05-22 | 92.89 | 94.00 | 84.51 | 88.00 | 0.0M |
| 2024-05-21 | 83.90 | 87.83 | 83.90 | 87.83 | 0.0M |
| 2024-05-20 | 79.00 | 81.70 | 79.00 | 81.70 | 0.0M |
| 2024-05-17 | 75.50 | 76.00 | 75.40 | 76.00 | 0.0M |
| 2024-05-16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-05-15 | 75.00 | 78.00 | 75.00 | 78.00 | 0.0M |
| 2024-05-14 | 78.90 | 78.90 | 77.00 | 77.05 | 0.0M |
| 2024-05-13 | 75.01 | 77.50 | 75.01 | 75.50 | 0.0M |
| 2024-05-10 | 78.75 | 78.75 | 76.00 | 76.99 | 0.0M |
| 2024-05-09 | 74.35 | 79.00 | 74.35 | 76.00 | 0.0M |
| 2024-05-08 | 83.90 | 83.90 | 79.00 | 79.00 | 0.0M |
| 2024-05-07 | 74.98 | 78.58 | 74.98 | 78.58 | 0.0M |
| 2024-05-06 | 72.80 | 74.05 | 70.00 | 73.10 | 0.1M |
| 2024-05-03 | 66.00 | 69.00 | 66.00 | 69.00 | 0.0M |
| 2024-05-02 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2024-04-30 | 67.90 | 67.90 | 64.00 | 65.80 | 0.0M |
| 2024-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-04-26 | 65.00 | 65.01 | 65.00 | 65.01 | 0.0M |
| 2024-04-25 | 64.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2024-04-24 | 64.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2024-04-23 | 63.01 | 63.01 | 63.01 | 63.01 | 0.0M |
| 2024-04-22 | 63.00 | 64.00 | 63.00 | 63.08 | 0.0M |
| 2024-04-19 | 61.05 | 64.95 | 61.00 | 63.00 | 0.0M |
| 2024-04-18 | 63.00 | 63.00 | 62.16 | 62.21 | 0.0M |
| 2024-04-16 | 63.99 | 64.00 | 63.50 | 63.50 | 0.0M |
| 2024-04-15 | 62.00 | 64.50 | 62.00 | 64.50 | 0.0M |
| 2024-04-09 | 64.99 | 64.99 | 62.00 | 62.06 | 0.0M |
| 2024-04-08 | 61.00 | 62.98 | 61.00 | 62.00 | 0.0M |
| 2024-04-04 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-04-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-03-29 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-03-28 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-03-27 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-03-25 | 64.95 | 65.00 | 64.95 | 65.00 | 0.0M |
| 2024-03-21 | 63.51 | 64.89 | 63.51 | 63.75 | 0.0M |
| 2024-03-20 | 65.00 | 67.90 | 65.00 | 65.05 | 0.0M |
| 2024-03-19 | 63.00 | 65.00 | 63.00 | 65.00 | 0.0M |
| 2024-03-18 | 63.05 | 63.05 | 63.00 | 63.00 | 0.0M |
| 2024-03-15 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-03-14 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-03-08 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-03-07 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-03-06 | 66.61 | 66.61 | 64.10 | 64.10 | 0.0M |
| 2024-03-05 | 66.99 | 66.99 | 66.99 | 66.99 | 0.0M |
| 2024-03-04 | 66.89 | 66.89 | 66.89 | 66.89 | 0.0M |
| 2024-03-01 | 64.00 | 68.00 | 64.00 | 67.85 | 0.0M |
| 2024-02-29 | 67.75 | 67.75 | 62.00 | 63.94 | 0.0M |
| 2024-02-28 | 65.50 | 65.50 | 64.00 | 64.00 | 0.0M |
| 2024-02-27 | 59.90 | 66.92 | 59.90 | 66.92 | 0.0M |
| 2024-02-26 | 62.30 | 62.30 | 62.25 | 62.25 | 0.0M |
| 2024-02-23 | 61.99 | 62.00 | 61.99 | 62.00 | 0.0M |
| 2024-02-22 | 60.00 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2024-02-21 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-02-20 | 61.00 | 61.00 | 58.00 | 60.00 | 0.0M |
| 2024-02-19 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-02-16 | 63.00 | 63.00 | 60.50 | 60.50 | 0.0M |
| 2024-02-15 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-02-14 | 65.10 | 65.10 | 63.00 | 63.50 | 0.0M |
| 2024-02-13 | 69.25 | 71.10 | 69.25 | 71.10 | 0.0M |
| 2024-02-12 | 69.00 | 69.87 | 66.02 | 68.50 | 0.0M |
| 2024-02-09 | 66.50 | 69.45 | 66.50 | 68.99 | 0.0M |
| 2024-02-07 | 72.99 | 72.99 | 71.00 | 71.55 | 0.0M |
| 2024-02-06 | 75.50 | 75.50 | 72.00 | 72.95 | 0.0M |
| 2024-02-02 | 69.00 | 72.03 | 67.00 | 72.03 | 0.1M |
| 2024-01-31 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-01-30 | 66.97 | 67.99 | 66.97 | 67.00 | 0.0M |
| 2024-01-29 | 65.90 | 66.00 | 65.02 | 65.02 | 0.0M |
| 2024-01-26 | 67.00 | 68.99 | 66.10 | 66.10 | 0.0M |
| 2024-01-25 | 65.00 | 66.66 | 65.00 | 66.66 | 0.0M |
| 2024-01-24 | 66.66 | 66.80 | 65.00 | 65.00 | 0.0M |
| 2024-01-23 | 65.01 | 65.65 | 64.53 | 64.53 | 0.0M |
| 2024-01-18 | 65.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2024-01-17 | 67.49 | 67.49 | 65.01 | 65.01 | 0.0M |
| 2024-01-16 | 66.26 | 66.26 | 66.25 | 66.25 | 0.0M |
| 2024-01-15 | 67.58 | 67.58 | 67.58 | 67.58 | 0.0M |
| 2024-01-12 | 67.70 | 67.70 | 67.00 | 67.40 | 0.0M |
| 2024-01-11 | 68.45 | 68.45 | 66.97 | 66.97 | 0.0M |
| 2024-01-10 | 65.08 | 65.08 | 65.07 | 65.07 | 0.0M |
| 2024-01-09 | 66.99 | 67.00 | 66.99 | 67.00 | 0.0M |
| 2024-01-08 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-01-05 | 69.89 | 69.89 | 65.01 | 66.50 | 0.0M |
| 2024-01-04 | 64.64 | 65.01 | 64.64 | 65.01 | 0.0M |
| 2024-01-03 | 67.00 | 69.00 | 66.00 | 66.00 | 0.0M |
| 2024-01-02 | 68.34 | 68.34 | 66.50 | 66.50 | 0.0M |
| 2024-01-01 | 66.00 | 69.00 | 66.00 | 67.09 | 0.0M |