70.40
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 | 76.00 | 76.00 | 70.00 | 70.40 | 0.0M |
| 2025-09-25 | 75.00 | 75.50 | 74.50 | 75.35 | 0.1M |
| 2025-09-24 | 72.55 | 73.50 | 72.55 | 73.50 | 0.0M |
| 2025-09-22 | 74.65 | 74.65 | 74.65 | 74.65 | 0.0M |
| 2025-09-18 | 72.05 | 74.65 | 72.05 | 74.65 | 0.0M |
| 2025-09-17 | 74.50 | 74.50 | 73.35 | 73.35 | 0.0M |
| 2025-09-16 | 73.75 | 74.95 | 73.50 | 74.00 | 0.0M |
| 2025-09-15 | 75.00 | 75.80 | 74.10 | 74.85 | 0.0M |
| 2025-09-12 | 74.50 | 76.00 | 74.50 | 75.95 | 0.0M |
| 2025-09-11 | 73.80 | 74.40 | 72.15 | 73.10 | 0.0M |
| 2025-09-10 | 75.35 | 76.80 | 74.35 | 74.55 | 0.0M |
| 2025-09-09 | 75.05 | 75.05 | 75.00 | 75.00 | 0.0M |
| 2025-09-08 | 76.75 | 76.95 | 74.70 | 74.85 | 0.0M |
| 2025-09-05 | 76.50 | 80.90 | 75.00 | 76.35 | 0.1M |
| 2025-09-04 | 78.90 | 79.75 | 78.60 | 79.75 | 0.0M |
| 2025-09-03 | 80.00 | 80.00 | 75.50 | 76.90 | 0.1M |
| 2025-09-02 | 78.95 | 82.00 | 78.95 | 80.95 | 0.0M |
| 2025-09-01 | 80.65 | 81.00 | 77.00 | 77.00 | 0.1M |
| 2025-08-29 | 82.05 | 82.05 | 82.00 | 82.00 | 0.0M |
| 2025-08-28 | 80.10 | 84.00 | 80.10 | 83.55 | 0.0M |
| 2025-08-25 | 77.25 | 81.90 | 77.25 | 79.90 | 0.0M |
| 2025-08-22 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2025-08-21 | 76.00 | 76.15 | 76.00 | 76.10 | 0.0M |
| 2025-08-20 | 71.20 | 78.50 | 71.20 | 78.00 | 0.0M |
| 2025-08-19 | 77.00 | 77.00 | 74.35 | 74.55 | 0.0M |
| 2025-08-18 | 77.00 | 78.00 | 74.10 | 76.55 | 0.0M |
| 2025-08-13 | 76.00 | 77.25 | 76.00 | 77.00 | 0.0M |
| 2025-08-12 | 81.00 | 81.00 | 79.00 | 79.00 | 0.0M |
| 2025-08-11 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2025-08-08 | 78.00 | 80.95 | 77.00 | 78.00 | 0.0M |
| 2025-08-07 | 77.95 | 77.95 | 77.90 | 77.90 | 0.0M |
| 2025-08-06 | 79.15 | 79.15 | 74.00 | 77.15 | 0.0M |
| 2025-08-05 | 81.00 | 81.00 | 78.10 | 80.00 | 0.0M |
| 2025-08-04 | 82.80 | 82.80 | 81.00 | 81.00 | 0.0M |
| 2025-08-01 | 81.00 | 81.00 | 79.50 | 79.85 | 0.1M |
| 2025-07-31 | 81.00 | 82.95 | 78.70 | 79.20 | 0.1M |
| 2025-07-30 | 81.35 | 81.75 | 80.70 | 81.00 | 0.0M |
| 2025-07-29 | 82.05 | 83.95 | 79.80 | 81.60 | 0.0M |
| 2025-07-28 | 85.00 | 85.00 | 82.50 | 83.00 | 0.0M |
| 2025-07-24 | 86.40 | 86.40 | 85.00 | 85.00 | 0.0M |
| 2025-07-23 | 85.20 | 85.20 | 83.00 | 83.60 | 0.0M |
| 2025-07-22 | 87.45 | 87.45 | 86.00 | 86.00 | 0.0M |
| 2025-07-18 | 87.00 | 87.50 | 87.00 | 87.35 | 0.0M |
| 2025-07-17 | 86.60 | 86.60 | 86.60 | 86.60 | 0.0M |
| 2025-07-16 | 86.80 | 86.80 | 86.60 | 86.60 | 0.0M |
| 2025-07-15 | 86.40 | 88.55 | 84.20 | 84.60 | 0.0M |
| 2025-07-14 | 90.00 | 90.00 | 84.10 | 84.75 | 0.0M |
| 2025-07-11 | 89.15 | 91.70 | 89.10 | 89.10 | 0.0M |
| 2025-07-10 | 92.00 | 92.00 | 89.00 | 89.00 | 0.0M |
| 2025-07-09 | 87.10 | 92.00 | 87.05 | 91.80 | 0.1M |
| 2025-07-08 | 87.05 | 89.00 | 87.00 | 87.05 | 0.0M |
| 2025-07-07 | 81.65 | 91.00 | 81.00 | 88.65 | 0.1M |
| 2025-07-04 | 83.40 | 83.95 | 83.00 | 83.05 | 0.0M |
| 2025-07-03 | 85.00 | 85.10 | 83.05 | 84.70 | 0.0M |
| 2025-07-02 | 85.05 | 86.10 | 84.95 | 84.95 | 0.0M |
| 2025-07-01 | 86.90 | 86.90 | 86.00 | 86.00 | 0.0M |
| 2025-06-30 | 86.00 | 87.00 | 83.50 | 84.85 | 0.0M |
| 2025-06-27 | 86.05 | 86.05 | 84.90 | 84.95 | 0.0M |
| 2025-06-26 | 88.00 | 88.50 | 88.00 | 88.50 | 0.0M |
| 2025-06-25 | 86.15 | 88.00 | 85.60 | 86.95 | 0.0M |
| 2025-06-24 | 84.00 | 90.00 | 84.00 | 88.10 | 0.1M |
| 2025-06-23 | 86.05 | 86.75 | 82.00 | 82.40 | 0.1M |
| 2025-06-20 | 87.50 | 87.95 | 87.40 | 87.95 | 0.0M |
| 2025-06-19 | 87.75 | 87.75 | 87.75 | 87.75 | 0.0M |
| 2025-06-18 | 87.00 | 90.00 | 85.30 | 85.95 | 0.1M |
| 2025-06-17 | 92.75 | 92.75 | 92.75 | 92.75 | 0.0M |
| 2025-06-16 | 87.50 | 88.90 | 86.65 | 87.15 | 0.0M |
| 2025-06-13 | 87.55 | 87.55 | 87.50 | 87.50 | 0.0M |
| 2025-06-12 | 90.05 | 91.45 | 88.00 | 88.25 | 0.0M |
| 2025-06-11 | 92.50 | 92.50 | 90.15 | 90.75 | 0.0M |
| 2025-06-10 | 90.55 | 92.65 | 88.50 | 88.75 | 0.1M |
| 2025-06-09 | 95.05 | 95.40 | 90.00 | 91.10 | 0.0M |
| 2025-06-06 | 94.00 | 96.50 | 94.00 | 94.10 | 0.0M |
| 2025-06-05 | 91.00 | 95.50 | 89.35 | 94.45 | 0.0M |
| 2025-06-04 | 88.65 | 90.00 | 87.95 | 89.05 | 0.1M |
| 2025-06-03 | 94.00 | 94.00 | 91.00 | 91.00 | 0.0M |
| 2025-06-02 | 92.10 | 92.90 | 92.10 | 92.90 | 0.0M |
| 2025-05-30 | 94.00 | 94.45 | 92.75 | 93.80 | 0.0M |
| 2025-05-29 | 97.00 | 97.00 | 94.05 | 94.40 | 0.0M |
| 2025-05-28 | 97.05 | 98.95 | 96.60 | 98.95 | 0.0M |
| 2025-05-27 | 96.05 | 98.90 | 96.00 | 97.00 | 0.0M |
| 2025-05-26 | 98.50 | 101.00 | 96.00 | 97.20 | 0.1M |
| 2025-05-23 | 100.00 | 105.55 | 98.00 | 99.45 | 0.1M |
| 2025-05-22 | 111.10 | 111.10 | 110.00 | 111.00 | 0.0M |
| 2025-05-21 | 116.25 | 116.25 | 110.00 | 110.45 | 0.0M |
| 2025-05-20 | 120.00 | 120.00 | 117.00 | 117.00 | 0.0M |
| 2025-05-19 | 107.15 | 129.00 | 107.00 | 120.95 | 0.1M |
| 2025-05-16 | 108.20 | 108.20 | 107.15 | 107.70 | 0.0M |
| 2025-05-15 | 110.65 | 112.55 | 107.00 | 107.20 | 0.0M |
| 2025-05-14 | 112.00 | 116.00 | 110.65 | 110.65 | 0.0M |
| 2025-05-13 | 103.50 | 112.40 | 103.50 | 110.50 | 0.0M |
| 2025-05-12 | 112.95 | 113.75 | 106.00 | 106.00 | 0.1M |
| 2025-05-09 | 107.30 | 108.00 | 96.50 | 101.50 | 0.1M |
| 2025-05-08 | 117.30 | 117.30 | 107.00 | 110.20 | 0.0M |
| 2025-05-07 | 115.05 | 116.90 | 115.00 | 116.45 | 0.0M |
| 2025-05-06 | 121.00 | 121.00 | 116.00 | 116.25 | 0.0M |
| 2025-05-05 | 111.00 | 125.50 | 111.00 | 122.25 | 0.1M |
| 2025-05-02 | 121.80 | 121.80 | 111.30 | 112.95 | 0.1M |
| 2025-04-30 | 103.50 | 119.15 | 103.00 | 118.40 | 0.2M |
| 2025-04-29 | 101.00 | 101.00 | 99.30 | 99.30 | 0.0M |
| 2025-04-28 | 99.90 | 101.90 | 99.90 | 101.00 | 0.0M |
| 2025-04-25 | 103.25 | 103.25 | 98.70 | 101.65 | 0.0M |
| 2025-04-23 | 109.45 | 109.45 | 106.60 | 106.60 | 0.0M |
| 2025-04-22 | 98.95 | 114.90 | 98.95 | 109.45 | 0.1M |
| 2025-04-21 | 96.45 | 106.80 | 94.90 | 101.30 | 0.1M |
| 2025-04-17 | 87.30 | 90.00 | 87.30 | 90.00 | 0.0M |
| 2025-04-16 | 90.00 | 91.00 | 90.00 | 90.05 | 0.0M |
| 2025-04-15 | 92.10 | 92.10 | 88.25 | 89.35 | 0.0M |
| 2025-04-09 | 92.10 | 94.00 | 90.10 | 92.10 | 0.0M |
| 2025-04-08 | 91.50 | 96.00 | 91.50 | 92.10 | 0.0M |
| 2025-04-07 | 84.50 | 91.85 | 84.10 | 91.85 | 0.0M |
| 2025-04-04 | 89.75 | 93.00 | 89.75 | 92.90 | 0.0M |
| 2025-04-03 | 89.00 | 90.00 | 87.05 | 89.75 | 0.0M |
| 2025-04-02 | 88.20 | 88.20 | 88.10 | 88.15 | 0.0M |
| 2025-03-28 | 87.00 | 90.00 | 86.40 | 89.35 | 0.0M |
| 2025-03-27 | 87.00 | 88.80 | 86.10 | 88.50 | 0.0M |
| 2025-03-26 | 90.00 | 90.00 | 84.00 | 86.60 | 0.0M |
| 2025-03-25 | 89.00 | 91.50 | 89.00 | 90.70 | 0.0M |
| 2025-03-24 | 91.50 | 91.50 | 87.00 | 88.80 | 0.0M |
| 2025-03-21 | 93.55 | 95.05 | 89.00 | 89.00 | 0.1M |
| 2025-03-20 | 91.75 | 97.95 | 91.05 | 93.65 | 0.0M |
| 2025-03-19 | 90.00 | 96.75 | 88.00 | 90.25 | 0.1M |
| 2025-03-18 | 86.50 | 87.50 | 83.00 | 86.50 | 0.0M |
| 2025-03-17 | 87.00 | 87.00 | 84.00 | 85.40 | 0.0M |
| 2025-03-13 | 85.90 | 88.50 | 85.90 | 86.45 | 0.0M |
| 2025-03-12 | 91.00 | 94.95 | 84.00 | 87.10 | 0.1M |
| 2025-03-11 | 89.00 | 89.00 | 87.00 | 87.00 | 0.0M |
| 2025-03-10 | 90.00 | 90.00 | 84.50 | 86.45 | 0.0M |
| 2025-03-07 | 90.00 | 94.50 | 90.00 | 90.00 | 0.0M |
| 2025-03-06 | 83.50 | 87.00 | 83.50 | 87.00 | 0.0M |
| 2025-03-04 | 86.45 | 86.45 | 83.05 | 83.50 | 0.0M |
| 2025-03-03 | 85.25 | 85.25 | 84.00 | 84.00 | 0.0M |
| 2025-02-28 | 86.00 | 86.00 | 85.45 | 85.45 | 0.0M |
| 2025-02-27 | 87.05 | 87.05 | 82.05 | 83.00 | 0.0M |
| 2025-02-25 | 91.00 | 91.00 | 89.00 | 89.00 | 0.0M |
| 2025-02-24 | 90.20 | 92.00 | 89.90 | 90.45 | 0.0M |
| 2025-02-21 | 95.85 | 95.85 | 95.85 | 95.85 | 0.0M |
| 2025-02-20 | 97.00 | 100.00 | 97.00 | 99.40 | 0.0M |
| 2025-02-19 | 97.70 | 97.70 | 97.30 | 97.35 | 0.0M |
| 2025-02-18 | 90.30 | 93.00 | 89.10 | 92.95 | 0.0M |
| 2025-02-17 | 90.05 | 93.50 | 90.05 | 93.50 | 0.0M |
| 2025-02-14 | 92.00 | 93.00 | 91.20 | 92.85 | 0.0M |
| 2025-02-13 | 96.00 | 97.95 | 93.60 | 94.85 | 0.0M |
| 2025-02-12 | 96.90 | 97.70 | 94.30 | 95.15 | 0.0M |
| 2025-02-11 | 91.20 | 98.50 | 90.10 | 98.05 | 0.1M |
| 2025-02-10 | 97.60 | 97.60 | 95.50 | 95.50 | 0.0M |
| 2025-02-07 | 100.10 | 102.00 | 100.10 | 100.10 | 0.0M |
| 2025-02-06 | 100.00 | 101.60 | 98.05 | 101.55 | 0.0M |
| 2025-02-05 | 99.75 | 102.50 | 99.00 | 100.95 | 0.0M |
| 2025-02-04 | 95.00 | 98.00 | 94.00 | 97.20 | 0.1M |
| 2025-02-03 | 94.45 | 98.00 | 92.50 | 97.00 | 0.0M |
| 2025-02-01 | 95.10 | 95.10 | 95.10 | 95.10 | 0.0M |
| 2025-01-31 | 98.40 | 98.40 | 95.00 | 95.05 | 0.1M |
| 2025-01-30 | 96.00 | 97.90 | 88.00 | 93.05 | 0.1M |
| 2025-01-29 | 92.15 | 93.50 | 92.15 | 93.10 | 0.0M |
| 2025-01-28 | 91.20 | 92.00 | 86.40 | 92.00 | 0.0M |
| 2025-01-27 | 95.00 | 95.00 | 90.50 | 94.00 | 0.0M |
| 2025-01-24 | 100.50 | 101.50 | 98.25 | 98.25 | 0.0M |
| 2025-01-23 | 100.00 | 102.50 | 99.05 | 100.50 | 0.0M |
| 2025-01-22 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-01-21 | 100.10 | 101.50 | 97.50 | 98.65 | 0.0M |
| 2025-01-20 | 102.05 | 104.40 | 97.35 | 98.05 | 0.1M |
| 2025-01-17 | 100.20 | 105.00 | 100.20 | 101.35 | 0.0M |
| 2025-01-16 | 108.00 | 109.00 | 99.00 | 104.20 | 0.0M |
| 2025-01-15 | 105.00 | 109.00 | 102.25 | 106.00 | 0.0M |
| 2025-01-14 | 97.50 | 104.45 | 97.50 | 104.00 | 0.0M |
| 2025-01-13 | 102.00 | 104.50 | 93.10 | 96.65 | 0.0M |
| 2025-01-10 | 109.30 | 109.30 | 103.00 | 104.50 | 0.1M |
| 2025-01-09 | 111.25 | 118.00 | 107.50 | 109.30 | 0.2M |
| 2025-01-08 | 99.90 | 112.60 | 99.90 | 110.05 | 0.7M |
| 2025-01-07 | 91.20 | 93.85 | 90.00 | 93.85 | 0.0M |
| 2025-01-06 | 93.55 | 93.95 | 91.00 | 91.70 | 0.0M |
| 2025-01-03 | 99.80 | 100.00 | 96.00 | 96.05 | 0.0M |
| 2025-01-02 | 97.50 | 99.50 | 94.00 | 98.45 | 0.1M |
| 2025-01-01 | 98.00 | 98.80 | 96.50 | 96.65 | 0.0M |