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 |
|---|---|---|---|---|---|
| 2024-12-31 | 95.00 | 97.95 | 92.55 | 97.20 | 0.1M |
| 2024-12-30 | 92.00 | 100.00 | 91.20 | 94.45 | 0.1M |
| 2024-12-27 | 91.00 | 105.00 | 88.55 | 92.35 | 0.2M |
| 2024-12-26 | 82.00 | 90.00 | 82.00 | 87.85 | 0.0M |
| 2024-12-24 | 85.70 | 85.70 | 81.75 | 81.80 | 0.0M |
| 2024-12-23 | 83.50 | 86.55 | 82.00 | 82.50 | 0.0M |
| 2024-12-20 | 87.75 | 88.00 | 82.00 | 83.90 | 0.1M |
| 2024-12-19 | 83.60 | 87.00 | 83.60 | 85.30 | 0.0M |
| 2024-12-18 | 87.15 | 88.65 | 85.00 | 85.90 | 0.0M |
| 2024-12-17 | 88.85 | 89.95 | 86.45 | 88.00 | 0.0M |
| 2024-12-16 | 85.55 | 87.00 | 84.50 | 85.65 | 0.0M |
| 2024-12-13 | 88.20 | 89.90 | 86.50 | 86.55 | 0.0M |
| 2024-12-12 | 89.00 | 89.85 | 88.10 | 88.10 | 0.0M |
| 2024-12-11 | 87.85 | 87.85 | 86.25 | 86.25 | 0.0M |
| 2024-12-10 | 87.50 | 87.65 | 85.25 | 86.05 | 0.0M |
| 2024-12-09 | 90.90 | 90.90 | 89.00 | 89.20 | 0.0M |
| 2024-12-06 | 95.00 | 95.50 | 90.95 | 90.95 | 0.0M |
| 2024-12-05 | 90.85 | 95.05 | 90.85 | 93.45 | 0.0M |
| 2024-12-04 | 91.00 | 93.95 | 89.05 | 90.65 | 0.1M |
| 2024-12-03 | 87.00 | 89.40 | 87.00 | 88.65 | 0.0M |
| 2024-12-02 | 88.50 | 91.40 | 87.55 | 88.50 | 0.0M |
| 2024-11-29 | 88.65 | 90.00 | 85.00 | 88.05 | 0.0M |
| 2024-11-28 | 85.30 | 91.25 | 81.75 | 85.75 | 0.1M |
| 2024-11-27 | 83.15 | 85.50 | 83.15 | 83.20 | 0.0M |
| 2024-11-26 | 82.05 | 83.00 | 81.30 | 82.00 | 0.0M |
| 2024-11-25 | 83.00 | 83.00 | 82.00 | 82.95 | 0.0M |
| 2024-11-22 | 83.00 | 83.00 | 80.50 | 80.85 | 0.0M |
| 2024-11-19 | 82.90 | 86.00 | 82.90 | 83.50 | 0.0M |
| 2024-11-18 | 82.00 | 83.00 | 75.40 | 82.90 | 0.0M |
| 2024-11-14 | 80.00 | 84.00 | 80.00 | 81.60 | 0.1M |
| 2024-11-13 | 88.65 | 88.65 | 85.10 | 85.30 | 0.0M |
| 2024-11-12 | 91.00 | 91.00 | 88.05 | 88.20 | 0.0M |
| 2024-11-11 | 92.00 | 94.70 | 89.95 | 93.05 | 0.1M |
| 2024-11-08 | 90.00 | 90.00 | 84.00 | 87.15 | 0.1M |
| 2024-11-07 | 90.20 | 90.20 | 86.60 | 87.50 | 0.0M |
| 2024-11-06 | 88.00 | 92.40 | 88.00 | 89.75 | 0.1M |
| 2024-11-05 | 86.30 | 88.00 | 86.30 | 87.05 | 0.0M |
| 2024-11-04 | 89.80 | 89.80 | 86.00 | 88.00 | 0.0M |
| 2024-11-01 | 89.20 | 92.00 | 84.00 | 87.15 | 0.0M |
| 2024-10-31 | 87.00 | 89.00 | 86.00 | 88.15 | 0.0M |
| 2024-10-30 | 86.20 | 89.20 | 85.05 | 86.75 | 0.1M |
| 2024-10-29 | 85.45 | 87.00 | 85.45 | 86.20 | 0.0M |
| 2024-10-28 | 88.20 | 88.20 | 86.50 | 87.00 | 0.1M |
| 2024-10-25 | 93.00 | 95.45 | 87.80 | 88.20 | 0.0M |
| 2024-10-24 | 97.95 | 99.45 | 93.00 | 94.00 | 0.0M |
| 2024-10-23 | 90.10 | 96.50 | 90.10 | 95.20 | 0.2M |
| 2024-10-22 | 95.00 | 95.00 | 87.35 | 89.10 | 0.0M |
| 2024-10-21 | 90.00 | 97.00 | 90.00 | 94.05 | 0.3M |
| 2024-10-18 | 86.00 | 86.00 | 84.50 | 85.00 | 0.0M |
| 2024-10-16 | 86.00 | 86.00 | 85.50 | 86.00 | 0.0M |
| 2024-10-15 | 86.75 | 89.60 | 86.75 | 87.00 | 0.0M |
| 2024-10-14 | 88.00 | 88.00 | 85.50 | 86.75 | 0.0M |
| 2024-10-10 | 88.80 | 88.80 | 85.00 | 86.50 | 0.0M |
| 2024-10-09 | 87.00 | 88.65 | 87.00 | 87.85 | 0.0M |
| 2024-10-08 | 84.50 | 87.00 | 84.50 | 85.00 | 0.0M |
| 2024-10-07 | 90.00 | 90.00 | 80.15 | 84.85 | 0.0M |
| 2024-10-04 | 86.35 | 90.00 | 86.35 | 89.00 | 0.0M |
| 2024-10-03 | 89.00 | 90.75 | 88.80 | 90.35 | 0.1M |
| 2024-10-01 | 90.50 | 93.90 | 90.50 | 91.50 | 0.1M |
| 2024-09-30 | 90.00 | 92.50 | 90.00 | 91.00 | 0.1M |
| 2024-09-27 | 91.00 | 92.70 | 90.05 | 91.70 | 0.2M |
| 2024-09-26 | 90.00 | 92.40 | 89.50 | 90.00 | 0.1M |
| 2024-09-25 | 90.00 | 91.00 | 88.90 | 90.00 | 0.2M |
| 2024-09-24 | 91.95 | 91.95 | 88.05 | 90.10 | 0.1M |
| 2024-09-23 | 93.80 | 94.55 | 89.50 | 92.80 | 0.3M |
| 2024-09-20 | 84.00 | 94.50 | 84.00 | 90.30 | 0.2M |
| 2024-09-19 | 89.00 | 89.00 | 82.00 | 83.75 | 0.1M |
| 2024-09-18 | 82.40 | 91.70 | 79.00 | 89.55 | 0.2M |
| 2024-09-17 | 86.10 | 86.10 | 79.00 | 80.80 | 0.2M |
| 2024-09-16 | 87.50 | 88.00 | 85.60 | 86.20 | 0.1M |
| 2024-09-13 | 88.95 | 89.70 | 85.50 | 87.05 | 0.0M |
| 2024-09-12 | 86.75 | 90.50 | 83.50 | 87.30 | 0.1M |
| 2024-09-11 | 96.05 | 96.80 | 84.30 | 86.25 | 0.2M |
| 2024-09-10 | 93.90 | 99.00 | 93.10 | 94.85 | 0.1M |
| 2024-09-09 | 95.00 | 97.00 | 92.00 | 93.90 | 0.1M |
| 2024-09-06 | 102.45 | 103.50 | 95.10 | 96.40 | 0.2M |
| 2024-09-05 | 108.10 | 108.50 | 98.00 | 102.45 | 0.2M |
| 2024-09-04 | 104.80 | 111.00 | 99.05 | 108.10 | 0.7M |
| 2024-09-03 | 89.55 | 106.00 | 84.75 | 100.90 | 1.4M |
| 2024-09-02 | 85.50 | 93.00 | 83.00 | 90.75 | 0.5M |
| 2024-08-30 | 76.65 | 85.80 | 76.65 | 83.95 | 0.2M |
| 2024-08-29 | 80.80 | 81.80 | 75.75 | 76.50 | 0.1M |
| 2024-08-28 | 83.00 | 83.50 | 80.10 | 80.65 | 0.1M |
| 2024-08-27 | 79.75 | 85.80 | 79.75 | 82.95 | 0.1M |
| 2024-08-26 | 81.50 | 83.00 | 80.05 | 80.30 | 0.1M |
| 2024-08-23 | 83.00 | 83.00 | 80.10 | 81.50 | 0.1M |
| 2024-08-22 | 81.50 | 84.40 | 81.30 | 82.25 | 0.1M |
| 2024-08-21 | 82.00 | 86.05 | 82.00 | 82.80 | 0.1M |
| 2024-08-20 | 85.10 | 85.10 | 81.00 | 81.80 | 0.1M |
| 2024-08-19 | 86.25 | 87.95 | 84.00 | 85.45 | 0.1M |
| 2024-08-16 | 80.90 | 87.00 | 80.90 | 86.25 | 0.3M |
| 2024-08-14 | 85.00 | 85.00 | 78.75 | 78.85 | 0.1M |
| 2024-08-13 | 82.95 | 84.00 | 79.05 | 82.30 | 0.1M |
| 2024-08-12 | 81.00 | 83.20 | 79.55 | 82.65 | 0.1M |
| 2024-08-09 | 81.95 | 82.75 | 76.15 | 82.50 | 0.2M |
| 2024-08-08 | 84.00 | 84.75 | 78.75 | 78.85 | 0.3M |
| 2024-08-07 | 83.05 | 85.65 | 82.90 | 82.90 | 0.4M |
| 2024-08-06 | 87.25 | 88.85 | 87.25 | 87.25 | 0.2M |
| 2024-08-05 | 91.85 | 91.85 | 91.85 | 91.85 | 0.0M |
| 2024-08-02 | 97.00 | 99.40 | 96.65 | 96.65 | 0.5M |
| 2024-08-01 | 98.65 | 105.00 | 98.65 | 101.70 | 1.1M |
| 2024-07-31 | 98.90 | 103.80 | 93.95 | 103.80 | 2.5M |