最后更新: 2025-10-02
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
2023-12-29 63.20 64.00 63.20 63.90 0.0M
2023-12-28 64.00 64.00 63.70 64.00 0.0M
2023-12-27 64.50 64.50 63.50 64.20 0.0M
2023-12-26 63.40 64.50 63.40 64.30 0.0M
2023-12-25 63.60 63.80 62.20 63.30 0.1M
2023-12-22 64.10 65.00 64.00 64.40 0.0M
2023-12-21 64.90 65.20 63.70 63.70 0.0M
2023-12-20 64.80 65.30 64.30 64.90 0.0M
2023-12-19 64.90 65.30 64.40 64.80 0.0M
2023-12-18 66.20 66.20 65.00 65.30 0.0M
2023-12-15 63.70 64.70 63.10 64.70 0.1M
2023-12-14 63.50 64.30 63.50 63.70 0.0M
2023-12-13 63.00 63.40 62.60 62.90 0.1M
2023-12-12 64.90 64.90 62.10 63.00 0.2M
2023-12-11 66.50 66.50 64.40 64.90 0.1M
2023-12-08 67.00 67.00 66.40 66.80 0.1M
2023-12-07 66.90 67.10 66.70 66.70 0.1M
2023-12-06 67.30 67.30 67.00 67.20 0.0M
2023-12-05 67.10 67.20 66.70 66.90 0.1M
2023-12-04 67.20 67.20 66.60 67.00 0.1M
2023-12-01 66.20 67.10 66.20 67.00 0.1M
2023-11-30 66.80 66.80 66.30 66.70 0.1M
2023-11-29 66.90 66.90 66.40 66.60 0.1M
2023-11-28 66.70 67.30 64.90 66.60 0.2M
2023-11-27 66.70 68.00 66.70 66.70 0.0M
2023-11-24 67.00 67.50 66.70 67.00 0.1M
2023-11-23 67.60 67.80 66.50 66.70 0.2M
2023-11-22 63.50 68.00 63.50 66.90 0.3M
2023-11-21 63.00 63.20 62.70 63.00 0.1M
2023-11-20 62.70 62.90 62.40 62.90 0.0M
2023-11-17 62.20 62.70 62.20 62.50 0.0M
2023-11-16 63.00 63.00 62.00 62.40 0.0M
2023-11-15 63.10 63.30 62.10 62.80 0.1M
2023-11-14 61.60 62.20 61.50 62.10 0.1M
2023-11-13 61.50 62.10 61.10 61.70 0.1M
2023-11-10 62.00 62.60 61.60 62.20 0.0M
2023-11-09 62.30 62.70 62.20 62.30 0.0M
2023-11-08 62.20 62.90 62.20 62.80 0.0M
2023-11-07 63.20 63.20 62.70 62.90 0.0M
2023-11-06 62.50 63.50 62.50 63.30 0.0M
2023-11-03 62.60 62.60 61.60 62.10 0.0M
2023-11-02 62.70 62.80 61.90 62.10 0.0M
2023-11-01 62.40 62.70 62.00 62.20 0.0M
2023-10-31 63.10 63.10 62.10 62.10 0.0M
2023-10-30 62.70 62.70 62.20 62.70 0.0M
2023-10-27 62.30 62.80 62.10 62.70 0.0M
2023-10-26 62.50 62.80 62.20 62.80 0.0M
2023-10-25 63.30 63.30 62.80 62.80 0.0M
2023-10-24 63.30 63.30 62.60 62.80 0.0M
2023-10-23 64.00 64.50 63.10 63.40 0.0M
2023-10-20 63.80 64.80 62.80 64.10 0.0M
2023-10-19 62.80 63.90 62.80 63.90 0.0M
2023-10-18 63.20 64.20 62.70 64.00 0.1M
2023-10-17 64.00 64.70 63.70 64.00 0.0M
2023-10-16 64.60 64.90 64.00 64.00 0.0M
2023-10-13 65.10 65.10 64.40 64.80 0.0M
2023-10-12 63.80 64.90 63.50 64.90 0.0M
2023-10-11 64.20 64.30 64.00 64.00 0.0M
2023-10-06 63.20 64.40 63.20 64.10 0.0M
2023-10-05 63.80 64.50 63.80 64.10 0.0M
2023-10-04 63.90 64.30 63.80 64.20 0.0M
2023-10-03 64.60 64.60 63.90 64.50 0.0M
2023-10-02 64.20 65.30 64.00 64.40 0.0M
2023-09-28 65.30 65.40 64.10 64.20 0.0M
2023-09-27 64.60 64.60 64.60 64.60 0.0M
2023-09-26 64.00 64.60 64.00 64.60 0.0M
2023-09-25 64.00 65.20 63.10 64.60 0.0M
2023-09-22 64.00 65.30 64.00 64.60 0.0M
2023-09-21 65.00 65.00 64.10 64.50 0.0M
2023-09-20 64.20 65.60 64.20 64.70 0.0M
2023-09-19 65.80 65.80 64.70 64.70 0.0M
2023-09-18 65.70 65.70 65.20 65.30 0.0M
2023-09-15 66.90 67.30 66.10 66.10 0.1M
2023-09-14 64.90 66.70 64.90 66.50 0.1M
2023-09-13 63.80 65.40 63.80 64.80 0.1M
2023-09-12 63.80 64.20 63.00 63.80 0.0M
2023-09-11 63.80 64.40 63.40 63.80 0.0M
2023-09-08 63.60 64.00 63.60 63.80 0.0M
2023-09-07 64.00 64.30 63.40 64.00 0.1M
2023-09-06 65.00 65.00 64.00 64.10 0.0M
2023-09-05 65.20 65.50 64.60 64.90 0.0M
2023-09-04 65.60 66.50 64.20 64.60 0.1M
2023-09-01 64.60 65.90 64.50 65.60 0.1M
2023-08-31 64.50 64.60 64.30 64.40 0.0M
2023-08-30 64.30 64.50 63.80 64.20 0.1M
2023-08-29 64.00 64.70 63.70 64.00 0.0M
2023-08-28 64.30 64.50 63.60 63.80 0.1M
2023-08-25 63.70 64.20 63.60 63.80 0.0M
2023-08-24 64.50 65.40 63.60 63.70 0.1M
2023-08-23 65.60 65.80 64.50 64.50 0.0M
2023-08-22 65.30 65.30 65.00 65.00 0.0M
2023-08-21 65.80 66.40 65.10 65.30 0.0M
2023-08-18 66.00 66.80 66.00 66.80 0.1M
2023-08-17 66.30 66.60 65.80 66.40 0.1M
2023-08-16 67.10 67.10 66.00 66.80 0.0M
2023-08-15 67.40 67.40 66.90 67.10 0.0M
2023-08-14 67.10 68.00 66.70 67.40 0.1M
2023-08-11 67.50 67.50 66.90 67.40 0.0M
2023-08-10 66.80 67.50 66.70 67.40 0.1M
2023-08-09 67.30 67.50 66.80 67.50 0.1M
2023-08-08 67.80 67.80 67.00 67.80 0.1M
2023-08-07 67.40 67.80 67.20 67.80 0.0M
2023-08-04 67.30 67.40 67.00 67.30 0.0M
2023-08-02 68.00 68.00 67.00 67.30 0.1M
2023-08-01 68.50 68.60 67.30 68.10 0.0M
2023-07-31 69.70 69.70 68.20 68.40 0.0M
2023-07-28 68.60 69.00 68.20 68.90 0.0M
2023-07-27 67.70 69.00 67.70 68.90 0.1M
2023-07-26 67.80 68.00 67.10 67.50 0.0M
2023-07-25 67.80 67.80 67.00 67.40 0.1M
2023-07-24 68.40 68.80 67.60 67.80 0.1M
2023-07-21 68.50 69.30 68.50 68.70 0.0M
2023-07-20 68.60 68.60 68.10 68.50 0.1M
2023-07-19 70.50 70.70 68.50 68.50 0.2M
2023-07-18 69.60 70.00 68.90 70.00 0.1M
2023-07-17 70.00 70.00 69.20 69.80 0.1M
2023-07-14 70.20 70.70 69.50 70.00 0.1M
2023-07-13 70.40 70.40 69.30 70.00 0.1M
2023-07-12 69.80 70.30 69.10 69.80 0.1M
2023-07-11 70.70 71.10 69.40 69.90 0.2M
2023-07-10 71.80 72.10 70.50 70.90 0.1M
2023-07-07 71.80 72.30 71.20 71.80 0.0M
2023-07-06 73.70 73.80 71.00 72.00 0.2M
2023-07-05 73.40 73.50 72.50 73.10 0.0M
2023-07-04 74.20 74.20 72.60 72.70 0.1M
2023-07-03 74.80 75.30 73.20 73.40 0.1M
2023-06-30 74.80 74.80 73.80 73.90 0.0M
2023-06-29 74.30 75.10 74.10 74.30 0.1M
2023-06-28 74.00 74.90 74.00 74.30 0.1M
2023-06-27 74.80 74.80 73.60 74.00 0.1M
2023-06-26 75.20 75.20 74.70 74.70 0.1M
2023-06-21 75.10 75.60 74.80 75.20 0.1M
2023-06-20 75.00 75.60 74.70 75.00 0.1M
2023-06-19 74.40 74.80 73.90 74.70 0.1M
2023-06-16 75.00 75.50 74.40 74.40 0.1M
2023-06-15 74.10 75.00 73.30 74.80 0.2M
2023-06-14 73.00 73.90 73.00 73.70 0.1M
2023-06-13 73.80 74.20 73.10 73.20 0.1M
2023-06-12 73.60 74.00 73.10 73.40 0.1M
2023-06-09 73.60 74.60 73.60 73.60 0.0M
2023-06-08 74.30 74.70 73.60 73.60 0.0M
2023-06-07 73.80 74.40 73.80 74.30 0.1M
2023-06-06 73.80 74.00 73.60 73.80 0.0M
2023-06-05 73.90 74.60 73.90 74.20 0.1M
2023-06-02 74.40 74.40 73.80 73.90 0.0M
2023-06-01 73.50 74.70 73.50 74.00 0.0M
2023-05-31 74.00 74.50 73.90 73.90 0.0M
2023-05-30 73.90 74.40 73.70 74.00 0.0M
2023-05-29 73.20 74.80 73.20 73.80 0.0M
2023-05-26 74.30 74.40 72.80 73.20 0.1M
2023-05-25 75.30 75.70 74.20 74.40 0.0M
2023-05-24 75.40 75.40 74.80 75.30 0.0M
2023-05-23 75.40 75.80 75.40 75.40 0.0M
2023-05-22 75.00 76.10 75.00 75.10 0.0M
2023-05-19 75.10 76.40 75.00 75.00 0.1M
2023-05-18 75.40 75.50 74.90 75.10 0.1M
2023-05-17 74.50 75.50 74.00 74.80 0.1M
2023-05-16 73.90 74.50 73.70 73.90 0.1M
2023-05-15 73.80 74.00 72.70 73.90 0.0M
2023-05-12 73.00 74.40 72.40 73.70 0.1M
2023-05-11 75.00 75.00 73.10 73.20 0.1M
2023-05-10 74.60 75.80 74.60 75.00 0.0M
2023-05-09 75.60 75.60 74.70 74.80 0.1M
2023-05-08 77.60 77.60 76.00 76.00 0.0M
2023-05-05 76.60 77.20 76.20 76.20 0.0M
2023-05-04 77.00 77.00 76.40 76.60 0.0M
2023-05-03 76.80 77.30 76.00 76.70 0.0M
2023-05-02 76.10 78.00 76.10 77.80 0.1M
2023-04-28 76.00 77.00 75.40 76.30 0.1M
2023-04-27 74.70 75.60 74.70 75.20 0.0M
2023-04-26 74.70 75.40 74.00 74.80 0.1M
2023-04-25 76.80 77.60 74.10 74.70 0.2M
2023-04-24 76.00 76.90 76.00 76.40 0.1M
2023-04-21 77.20 78.50 74.80 76.30 0.2M
2023-04-20 78.80 78.80 77.10 77.20 0.1M
2023-04-19 81.60 81.60 78.70 78.80 0.2M
2023-04-18 81.40 81.50 80.40 80.90 0.1M
2023-04-17 79.40 81.50 79.20 80.50 0.4M
2023-04-14 80.20 80.20 78.00 78.00 0.1M
2023-04-13 79.50 80.40 79.40 79.60 0.1M
2023-04-12 79.70 79.80 79.50 79.50 0.1M
2023-04-11 80.30 80.30 79.70 80.00 0.1M
2023-04-10 78.80 80.60 78.40 80.20 0.2M
2023-04-07 79.80 79.80 78.70 78.80 0.1M
2023-04-06 78.60 79.50 77.70 78.90 0.1M
2023-03-31 77.70 78.00 77.30 77.80 0.1M
2023-03-30 76.50 78.60 76.50 77.80 0.1M
2023-03-29 76.80 77.80 76.30 76.50 0.0M
2023-03-28 77.10 77.70 75.40 76.80 0.1M
2023-03-27 77.90 78.00 77.20 77.70 0.1M
2023-03-24 78.60 78.60 78.00 78.50 0.1M
2023-03-23 77.30 79.80 77.00 78.60 0.2M
2023-03-22 77.10 78.30 77.00 77.30 0.1M
2023-03-21 77.50 77.50 76.50 77.00 0.1M
2023-03-20 78.10 78.90 74.10 76.90 0.1M
2023-03-17 75.50 77.40 75.50 77.20 0.1M
2023-03-16 76.60 77.50 76.50 76.50 0.1M
2023-03-15 76.30 78.70 76.30 76.60 0.2M
2023-03-14 79.50 79.50 78.00 78.00 0.1M
2023-03-13 80.50 80.50 76.60 78.90 0.2M
2023-03-10 81.80 82.80 79.50 80.10 0.4M
2023-03-09 86.60 86.60 82.50 83.00 1.0M
2023-03-08 79.60 87.00 79.60 85.50 1.8M
2023-03-07 78.50 84.20 78.50 80.40 1.2M
2023-03-06 77.70 79.00 77.60 78.20 0.1M
2023-03-03 77.30 77.50 76.90 77.40 0.1M
2023-03-02 77.90 78.50 77.10 77.30 0.1M
2023-03-01 77.70 78.20 77.10 77.80 0.1M
2023-02-24 76.80 78.30 76.70 77.70 0.1M
2023-02-23 76.80 77.00 76.40 76.80 0.1M
2023-02-22 77.40 77.60 76.10 76.50 0.1M
2023-02-21 75.70 78.30 75.60 77.60 0.5M
2023-02-20 74.30 74.90 74.00 74.70 0.0M
2023-02-17 74.20 74.50 74.00 74.50 0.0M
2023-02-16 73.60 74.60 73.60 74.40 0.1M
2023-02-15 74.50 74.90 73.60 73.60 0.1M
2023-02-14 75.40 75.80 74.80 74.80 0.1M
2023-02-13 75.00 75.90 74.80 75.40 0.1M
2023-02-10 77.00 77.20 75.20 75.20 0.1M
2023-02-09 76.30 77.00 75.60 76.90 0.1M
2023-02-08 74.30 77.00 73.60 76.30 0.4M
2023-02-07 73.40 74.30 73.20 73.70 0.0M
2023-02-06 74.60 74.60 72.50 73.40 0.0M
2023-02-03 74.50 74.50 73.60 74.40 0.1M
2023-02-02 73.80 74.90 73.40 74.30 0.1M
2023-02-01 74.10 74.40 73.60 73.90 0.1M
2023-01-31 73.70 74.00 72.90 73.70 0.1M
2023-01-30 70.00 74.00 70.00 73.00 0.2M
2023-01-17 70.00 71.10 69.70 70.00 0.0M
2023-01-16 69.70 70.50 69.50 70.00 0.0M
2023-01-13 70.10 71.80 69.70 69.70 0.0M
2023-01-12 70.00 70.50 70.00 70.10 0.0M
2023-01-11 70.90 70.90 70.00 70.50 0.0M
2023-01-10 70.10 70.80 70.10 70.60 0.0M
2023-01-09 70.10 71.30 70.10 70.90 0.1M
2023-01-06 70.00 70.50 69.70 70.10 0.0M
2023-01-05 69.70 70.30 69.60 70.00 0.0M
2023-01-04 68.60 69.40 68.60 69.40 0.0M
2023-01-03 69.90 69.90 68.50 68.90 0.0M