62.40
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 61.05 | 61.45 | 61.00 | 61.45 | 17.4K |
| 09:35 | 61.15 | 61.30 | 61.15 | 61.25 | 0.1K |
| 09:45 | 61.25 | 61.25 | 61.25 | 61.25 | 0.7K |
| 09:50 | 61.35 | 61.35 | 61.35 | 61.35 | 0.0K |
| 10:00 | 61.00 | 61.30 | 61.00 | 61.00 | 5.4K |
| 10:10 | 61.00 | 61.00 | 61.00 | 61.00 | 0.9K |
| 10:15 | 61.30 | 61.30 | 61.30 | 61.30 | 1.7K |
| 10:20 | 61.30 | 61.30 | 61.30 | 61.30 | 0.0K |
| 10:25 | 60.80 | 61.25 | 60.80 | 61.25 | 28.7K |
| 10:30 | 60.50 | 61.15 | 60.50 | 61.00 | 28.4K |
| 10:35 | 61.15 | 61.15 | 61.00 | 61.00 | 2.3K |
| 10:45 | 61.00 | 61.30 | 61.00 | 61.30 | 1.2K |
| 10:50 | 61.00 | 61.00 | 61.00 | 61.00 | 2.0K |
| 10:55 | 60.95 | 60.95 | 60.80 | 60.80 | 0.4K |
| 11:10 | 60.85 | 60.90 | 60.85 | 60.90 | 0.1K |
| 11:15 | 61.10 | 61.10 | 61.10 | 61.10 | 0.2K |
| 11:25 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0K |
| 11:35 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0K |
| 11:40 | 60.90 | 60.90 | 60.90 | 60.90 | 1.8K |
| 11:45 | 60.90 | 60.90 | 60.90 | 60.90 | 0.1K |
| 11:50 | 61.00 | 61.05 | 61.00 | 61.05 | 8.7K |
| 13:10 | 61.00 | 61.00 | 61.00 | 61.00 | 0.1K |
| 13:15 | 61.00 | 61.00 | 60.80 | 60.85 | 8.3K |
| 13:20 | 60.85 | 60.85 | 60.80 | 60.85 | 2.7K |
| 13:25 | 60.85 | 60.85 | 60.85 | 60.85 | 2.1K |
| 13:30 | 60.85 | 60.85 | 60.85 | 60.85 | 1.2K |
| 13:35 | 60.85 | 60.85 | 60.85 | 60.85 | 0.2K |
| 13:40 | 60.80 | 60.80 | 60.80 | 60.80 | 0.6K |
| 13:45 | 60.50 | 60.85 | 60.50 | 60.80 | 9.5K |
| 13:55 | 60.80 | 61.05 | 60.80 | 61.05 | 18.1K |
| 14:00 | 61.10 | 61.10 | 61.10 | 61.10 | 0.6K |
| 14:10 | 61.05 | 61.10 | 61.05 | 61.10 | 0.1K |
| 14:15 | 60.80 | 60.80 | 60.50 | 60.55 | 23.4K |
| 14:20 | 60.50 | 60.50 | 60.40 | 60.40 | 1.4K |
| 14:25 | 60.70 | 60.80 | 60.70 | 60.80 | 9.9K |
| 14:35 | 60.85 | 60.85 | 60.85 | 60.85 | 2.8K |
| 14:40 | 60.95 | 61.00 | 60.85 | 61.00 | 0.8K |
| 14:50 | 61.45 | 61.45 | 61.45 | 61.45 | 81.0K |
| 14:55 | 61.45 | 61.45 | 61.45 | 61.45 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 61.90 | 62.40 | 61.20 | 62.40 | 0.2M |
| 2025-09-25 | 61.45 | 62.40 | 61.05 | 62.10 | 0.4M |
| 2025-09-24 | 61.05 | 61.45 | 60.40 | 61.45 | 0.3M |
| 2025-09-23 | 61.50 | 61.50 | 61.00 | 61.05 | 0.1M |
| 2025-09-22 | 61.00 | 62.00 | 61.00 | 61.50 | 0.2M |
| 2025-09-19 | 62.50 | 62.50 | 61.00 | 61.00 | 0.8M |
| 2025-09-18 | 62.25 | 63.00 | 61.50 | 62.50 | 0.3M |
| 2025-09-17 | 62.00 | 63.50 | 61.95 | 62.00 | 0.3M |
| 2025-09-16 | 62.20 | 63.00 | 61.90 | 61.95 | 0.3M |
| 2025-09-15 | 63.00 | 63.00 | 61.95 | 62.20 | 0.8M |
| 2025-09-12 | 62.80 | 63.90 | 62.65 | 63.00 | 0.1M |
| 2025-09-11 | 63.40 | 64.00 | 62.60 | 62.80 | 0.2M |
| 2025-09-10 | 63.15 | 64.00 | 62.15 | 63.00 | 0.4M |
| 2025-09-09 | 63.30 | 63.30 | 63.00 | 63.15 | 0.1M |
| 2025-09-08 | 63.30 | 63.30 | 62.90 | 63.00 | 0.3M |
| 2025-09-05 | 63.25 | 63.25 | 62.25 | 62.95 | 0.0M |
| 2025-09-04 | 62.10 | 62.95 | 62.10 | 62.25 | 0.2M |
| 2025-09-03 | 62.95 | 62.95 | 62.25 | 62.30 | 0.1M |
| 2025-09-02 | 63.55 | 63.55 | 62.00 | 63.00 | 0.2M |
| 2025-09-01 | 64.00 | 64.95 | 63.50 | 63.50 | 0.2M |
| 2025-08-29 | 62.85 | 67.00 | 62.10 | 67.00 | 0.5M |
| 2025-08-28 | 64.00 | 64.00 | 62.85 | 62.85 | 0.1M |
| 2025-08-27 | 62.60 | 64.00 | 62.30 | 64.00 | 0.5M |
| 2025-08-26 | 62.00 | 62.60 | 61.80 | 62.60 | 0.1M |
| 2025-08-22 | 62.00 | 62.00 | 61.60 | 62.00 | 0.2M |
| 2025-08-20 | 61.70 | 62.35 | 61.00 | 61.60 | 0.4M |
| 2025-08-19 | 62.45 | 62.55 | 61.00 | 61.65 | 0.2M |
| 2025-08-18 | 62.00 | 62.75 | 61.65 | 62.30 | 0.1M |
| 2025-08-15 | 62.00 | 62.00 | 60.50 | 62.00 | 1.1M |
| 2025-08-14 | 61.60 | 62.30 | 61.50 | 61.80 | 0.3M |
| 2025-08-13 | 62.30 | 62.35 | 61.55 | 61.55 | 0.2M |
| 2025-08-12 | 63.45 | 63.45 | 61.50 | 62.30 | 0.4M |
| 2025-08-11 | 63.50 | 63.70 | 61.70 | 62.10 | 0.6M |
| 2025-08-08 | 63.50 | 63.85 | 62.85 | 63.50 | 0.4M |
| 2025-08-07 | 63.35 | 63.90 | 63.00 | 63.25 | 0.5M |
| 2025-08-06 | 63.20 | 63.70 | 63.20 | 63.35 | 0.4M |
| 2025-08-05 | 64.50 | 64.50 | 63.20 | 63.20 | 0.1M |
| 2025-08-04 | 65.00 | 65.00 | 63.40 | 64.10 | 0.2M |
| 2025-08-01 | 65.60 | 65.60 | 64.50 | 65.00 | 0.2M |
| 2025-07-31 | 65.00 | 65.50 | 63.35 | 65.50 | 0.1M |
| 2025-07-30 | 65.90 | 65.90 | 63.30 | 64.50 | 0.3M |
| 2025-07-29 | 64.05 | 65.90 | 63.30 | 65.90 | 0.0M |
| 2025-07-28 | 63.30 | 64.00 | 63.30 | 64.00 | 0.1M |
| 2025-07-25 | 64.80 | 64.80 | 63.30 | 64.05 | 0.0M |
| 2025-07-24 | 63.70 | 64.80 | 63.70 | 64.05 | 0.1M |
| 2025-07-23 | 63.65 | 65.00 | 63.05 | 63.70 | 0.3M |
| 2025-07-22 | 62.50 | 64.00 | 62.00 | 63.65 | 0.1M |
| 2025-07-21 | 62.85 | 62.85 | 61.80 | 61.80 | 0.6M |
| 2025-07-18 | 64.00 | 64.60 | 62.00 | 62.50 | 1.1M |
| 2025-07-17 | 65.40 | 65.40 | 62.00 | 62.00 | 1.3M |
| 2025-07-16 | 66.65 | 66.65 | 65.00 | 65.40 | 0.2M |
| 2025-07-15 | 65.70 | 66.65 | 65.50 | 65.50 | 0.2M |
| 2025-07-14 | 66.00 | 67.30 | 65.50 | 65.50 | 0.2M |
| 2025-07-11 | 65.00 | 66.95 | 64.80 | 66.00 | 0.2M |
| 2025-07-10 | 65.55 | 66.90 | 64.95 | 64.95 | 0.3M |
| 2025-07-09 | 67.50 | 67.65 | 64.25 | 65.40 | 0.8M |
| 2025-07-08 | 66.75 | 67.75 | 66.70 | 66.95 | 0.1M |
| 2025-07-07 | 67.00 | 67.90 | 66.75 | 66.75 | 0.1M |
| 2025-07-04 | 67.50 | 67.50 | 66.40 | 67.00 | 0.6M |
| 2025-07-03 | 67.20 | 67.70 | 66.95 | 67.25 | 0.4M |
| 2025-07-02 | 67.55 | 67.70 | 66.90 | 67.20 | 0.6M |
| 2025-07-01 | 68.10 | 68.70 | 67.40 | 67.40 | 0.1M |
| 2025-06-30 | 69.20 | 69.20 | 67.95 | 67.95 | 0.2M |
| 2025-06-27 | 68.85 | 70.00 | 68.55 | 69.20 | 0.4M |
| 2025-06-26 | 68.90 | 69.35 | 68.25 | 68.85 | 0.2M |
| 2025-06-25 | 68.35 | 69.40 | 67.30 | 68.85 | 0.3M |
| 2025-06-24 | 67.20 | 68.45 | 67.20 | 67.20 | 0.1M |
| 2025-06-23 | 67.70 | 68.80 | 67.00 | 67.20 | 0.2M |
| 2025-06-20 | 67.20 | 68.85 | 67.15 | 68.60 | 0.7M |
| 2025-06-19 | 66.90 | 67.95 | 66.85 | 67.00 | 0.4M |
| 2025-06-18 | 67.45 | 68.30 | 66.70 | 66.95 | 1.6M |
| 2025-06-17 | 65.30 | 68.80 | 65.30 | 67.45 | 0.7M |
| 2025-06-16 | 65.80 | 65.80 | 65.05 | 65.25 | 0.3M |
| 2025-06-13 | 65.50 | 66.55 | 65.30 | 65.80 | 0.4M |
| 2025-06-11 | 65.80 | 66.65 | 65.10 | 65.20 | 1.0M |
| 2025-06-10 | 69.20 | 69.80 | 65.95 | 66.00 | 0.9M |
| 2025-06-09 | 68.50 | 69.75 | 67.00 | 68.75 | 1.1M |
| 2025-06-05 | 72.00 | 72.00 | 65.70 | 65.70 | 5.2M |
| 2025-06-04 | 72.90 | 73.00 | 72.20 | 72.30 | 0.3M |
| 2025-06-03 | 74.00 | 74.00 | 72.90 | 72.90 | 0.2M |
| 2025-06-02 | 75.50 | 75.50 | 73.00 | 73.00 | 0.3M |
| 2025-05-30 | 76.00 | 76.45 | 75.30 | 75.60 | 0.2M |
| 2025-05-29 | 78.00 | 78.20 | 75.30 | 75.30 | 0.2M |
| 2025-05-28 | 77.60 | 78.15 | 77.00 | 78.00 | 0.2M |
| 2025-05-27 | 75.40 | 77.95 | 75.40 | 76.60 | 0.5M |
| 2025-05-26 | 72.60 | 76.40 | 72.60 | 75.40 | 1.1M |
| 2025-05-23 | 72.90 | 73.60 | 70.00 | 72.50 | 1.5M |
| 2025-05-22 | 77.00 | 77.00 | 73.00 | 73.00 | 1.8M |
| 2025-05-21 | 80.80 | 80.80 | 76.20 | 76.50 | 2.0M |
| 2025-05-20 | 81.50 | 82.45 | 80.90 | 81.70 | 0.6M |
| 2025-05-19 | 83.80 | 84.00 | 81.50 | 81.50 | 0.8M |
| 2025-05-16 | 85.85 | 85.85 | 83.00 | 83.00 | 0.1M |
| 2025-05-15 | 86.00 | 87.00 | 81.25 | 82.90 | 0.9M |
| 2025-05-14 | 86.70 | 86.85 | 85.00 | 85.00 | 0.3M |
| 2025-05-13 | 90.00 | 90.00 | 84.50 | 86.70 | 1.3M |
| 2025-05-09 | 90.05 | 92.50 | 90.00 | 90.00 | 1.1M |
| 2025-05-08 | 92.00 | 92.50 | 90.80 | 92.50 | 0.3M |
| 2025-05-07 | 92.48 | 92.58 | 90.85 | 91.00 | 0.4M |
| 2025-05-06 | 90.70 | 93.97 | 90.51 | 92.39 | 0.9M |
| 2025-05-05 | 88.92 | 90.90 | 88.92 | 90.60 | 0.3M |
| 2025-05-02 | 90.01 | 90.51 | 88.92 | 88.92 | 0.4M |
| 2025-04-30 | 89.75 | 91.10 | 89.75 | 91.00 | 0.1M |
| 2025-04-29 | 89.50 | 90.90 | 89.50 | 89.75 | 0.6M |
| 2025-04-28 | 91.50 | 92.00 | 89.00 | 89.00 | 0.2M |
| 2025-04-25 | 90.00 | 92.00 | 90.00 | 91.50 | 0.3M |
| 2025-04-24 | 90.00 | 92.00 | 89.75 | 89.75 | 0.4M |
| 2025-04-23 | 89.85 | 90.00 | 89.00 | 89.55 | 0.1M |
| 2025-04-22 | 90.00 | 90.00 | 89.20 | 90.00 | 0.4M |
| 2025-04-21 | 89.40 | 90.00 | 88.50 | 90.00 | 0.7M |
| 2025-04-16 | 91.25 | 91.25 | 89.00 | 89.50 | 0.5M |
| 2025-04-15 | 91.30 | 91.85 | 91.00 | 91.25 | 0.1M |
| 2025-04-14 | 92.45 | 92.70 | 91.20 | 91.95 | 0.5M |
| 2025-04-11 | 92.00 | 92.40 | 91.00 | 92.20 | 0.2M |
| 2025-04-10 | 91.50 | 93.00 | 90.30 | 92.00 | 1.2M |
| 2025-04-08 | 88.55 | 91.50 | 88.55 | 91.50 | 0.4M |
| 2025-04-07 | 91.20 | 91.20 | 88.20 | 88.85 | 0.5M |
| 2025-04-04 | 91.00 | 91.50 | 90.00 | 91.50 | 0.1M |
| 2025-04-03 | 93.00 | 93.00 | 91.15 | 92.30 | 0.3M |
| 2025-04-02 | 91.10 | 93.00 | 91.10 | 93.00 | 0.3M |
| 2025-03-31 | 92.35 | 93.00 | 88.05 | 93.00 | 0.5M |
| 2025-03-28 | 93.25 | 93.25 | 92.10 | 92.35 | 0.2M |
| 2025-03-27 | 93.30 | 93.30 | 93.00 | 93.20 | 0.2M |
| 2025-03-26 | 92.45 | 93.70 | 92.45 | 93.30 | 0.4M |
| 2025-03-25 | 92.00 | 93.50 | 92.00 | 92.45 | 0.5M |
| 2025-03-24 | 93.80 | 93.80 | 92.00 | 93.80 | 0.3M |
| 2025-03-21 | 94.50 | 94.50 | 93.80 | 93.80 | 0.3M |
| 2025-03-20 | 93.20 | 94.90 | 92.50 | 94.50 | 1.6M |
| 2025-03-19 | 92.00 | 93.75 | 91.80 | 93.75 | 2.9M |
| 2025-03-18 | 90.00 | 92.30 | 89.50 | 92.30 | 6.1M |
| 2025-03-17 | 87.10 | 90.45 | 86.50 | 90.00 | 1.4M |
| 2025-03-14 | 87.10 | 87.20 | 86.20 | 87.10 | 1.7M |
| 2025-03-13 | 87.00 | 87.30 | 86.50 | 87.10 | 0.6M |
| 2025-03-12 | 86.15 | 87.00 | 86.15 | 87.00 | 0.4M |
| 2025-03-11 | 87.00 | 87.50 | 85.90 | 87.50 | 1.0M |
| 2025-03-10 | 86.50 | 87.20 | 85.00 | 87.00 | 0.9M |
| 2025-03-07 | 86.50 | 86.50 | 86.00 | 86.50 | 0.3M |
| 2025-03-06 | 85.65 | 86.70 | 85.65 | 86.50 | 1.5M |
| 2025-03-05 | 86.00 | 86.80 | 84.35 | 86.80 | 0.8M |
| 2025-03-04 | 85.70 | 86.20 | 85.00 | 86.20 | 0.6M |
| 2025-03-03 | 85.80 | 85.80 | 85.00 | 85.70 | 0.3M |
| 2025-02-28 | 86.00 | 86.50 | 86.00 | 86.50 | 0.8M |
| 2025-02-27 | 86.85 | 86.85 | 86.00 | 86.50 | 1.4M |
| 2025-02-26 | 86.85 | 86.85 | 85.55 | 86.55 | 0.4M |
| 2025-02-25 | 86.85 | 86.85 | 83.15 | 86.80 | 0.6M |
| 2025-02-24 | 86.95 | 87.00 | 86.60 | 86.80 | 0.9M |
| 2025-02-21 | 87.00 | 87.00 | 86.00 | 86.95 | 1.2M |
| 2025-02-20 | 87.10 | 87.10 | 86.30 | 87.00 | 0.9M |
| 2025-02-19 | 87.00 | 87.30 | 86.05 | 87.10 | 0.9M |
| 2025-02-18 | 86.50 | 87.25 | 86.00 | 87.05 | 0.8M |
| 2025-02-17 | 86.00 | 87.20 | 86.00 | 86.50 | 1.0M |
| 2025-02-14 | 85.50 | 86.80 | 85.00 | 86.80 | 2.4M |
| 2025-02-13 | 84.50 | 85.90 | 84.45 | 85.40 | 1.3M |
| 2025-02-12 | 82.50 | 85.75 | 81.60 | 85.00 | 1.6M |
| 2025-02-11 | 84.00 | 84.00 | 81.10 | 83.50 | 1.6M |
| 2025-02-10 | 86.90 | 86.90 | 84.00 | 84.60 | 2.6M |
| 2025-02-07 | 89.40 | 89.60 | 86.00 | 87.30 | 2.2M |
| 2025-02-06 | 89.95 | 90.00 | 88.00 | 89.40 | 2.3M |
| 2025-02-05 | 90.70 | 90.70 | 88.20 | 90.00 | 4.9M |
| 2025-02-04 | 88.50 | 92.75 | 82.75 | 92.00 | 17.5M |
| 2025-02-03 | 80.10 | 93.00 | 74.00 | 93.00 | 21.8M |
| 2025-01-31 | 66.95 | 93.00 | 65.20 | 93.00 | 62.9M |
| 2025-01-30 | 69.00 | 69.50 | 66.95 | 66.95 | 2.6M |
| 2025-01-28 | 64.95 | 69.00 | 64.80 | 68.80 | 6.4M |
| 2025-01-27 | 69.05 | 70.40 | 64.90 | 64.90 | 4.5M |
| 2025-01-24 | 69.80 | 69.80 | 69.40 | 69.50 | 0.7M |
| 2025-01-23 | 69.85 | 69.85 | 69.30 | 69.50 | 0.9M |
| 2025-01-22 | 70.00 | 70.15 | 69.70 | 69.90 | 0.7M |
| 2025-01-21 | 68.95 | 70.25 | 68.35 | 70.05 | 1.5M |
| 2025-01-20 | 67.80 | 69.75 | 67.80 | 69.05 | 0.1M |
| 2025-01-17 | 69.05 | 69.80 | 67.45 | 69.80 | 0.8M |
| 2025-01-16 | 69.20 | 70.00 | 69.00 | 69.40 | 0.3M |
| 2025-01-15 | 70.30 | 70.30 | 69.20 | 69.85 | 0.9M |
| 2025-01-14 | 70.55 | 70.80 | 70.00 | 70.30 | 0.8M |
| 2025-01-13 | 70.00 | 70.65 | 69.15 | 70.55 | 1.3M |
| 2025-01-10 | 69.00 | 70.00 | 68.80 | 70.00 | 1.4M |
| 2025-01-09 | 69.50 | 70.45 | 69.00 | 69.00 | 2.1M |
| 2025-01-08 | 68.50 | 69.55 | 68.15 | 69.30 | 0.6M |
| 2025-01-07 | 69.05 | 69.20 | 68.20 | 69.00 | 0.4M |
| 2025-01-06 | 67.00 | 69.30 | 67.00 | 68.90 | 0.8M |
| 2025-01-03 | 66.50 | 67.75 | 66.35 | 67.60 | 1.3M |
| 2025-01-02 | 63.50 | 66.80 | 63.50 | 65.95 | 1.4M |