63.50
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 62.50 | 64.00 | 61.80 | 63.50 | 2.7M |
| 2025-09-26 | 61.61 | 63.53 | 61.61 | 62.15 | 1.8M |
| 2025-09-25 | 63.27 | 64.53 | 62.52 | 63.11 | 2.7M |
| 2025-09-24 | 61.38 | 63.22 | 61.02 | 62.85 | 2.6M |
| 2025-09-23 | 66.13 | 66.13 | 61.30 | 62.25 | 3.4M |
| 2025-09-22 | 66.49 | 67.60 | 64.50 | 65.70 | 2.8M |
| 2025-09-19 | 64.36 | 66.75 | 64.25 | 65.91 | 4.1M |
| 2025-09-18 | 65.40 | 65.80 | 64.01 | 64.25 | 4.5M |
| 2025-09-17 | 66.07 | 66.60 | 64.52 | 66.37 | 4.6M |
| 2025-09-16 | 67.56 | 68.49 | 64.00 | 66.46 | 4.9M |
| 2025-09-15 | 69.00 | 69.12 | 66.01 | 66.81 | 5.9M |
| 2025-09-12 | 71.00 | 73.65 | 69.70 | 70.53 | 6.7M |
| 2025-09-11 | 70.99 | 74.60 | 68.70 | 71.99 | 7.9M |
| 2025-09-10 | 69.09 | 75.85 | 68.60 | 70.40 | 10.6M |
| 2025-09-09 | 65.05 | 72.57 | 65.02 | 72.57 | 7.5M |
| 2025-09-08 | 67.99 | 68.90 | 65.00 | 65.97 | 8.5M |
| 2025-09-05 | 66.38 | 74.00 | 66.01 | 70.18 | 12.8M |
| 2025-09-04 | 61.71 | 67.88 | 60.01 | 67.88 | 13.0M |
| 2025-09-03 | 69.60 | 70.00 | 61.36 | 61.71 | 11.9M |
| 2025-09-02 | 63.90 | 66.53 | 62.30 | 66.53 | 10.6M |
| 2025-09-01 | 55.31 | 60.48 | 54.62 | 60.48 | 7.1M |
| 2025-08-29 | 55.49 | 56.15 | 54.88 | 54.98 | 3.5M |
| 2025-08-28 | 54.46 | 56.30 | 54.13 | 55.49 | 5.0M |
| 2025-08-27 | 55.00 | 55.26 | 53.88 | 54.04 | 3.9M |
| 2025-08-26 | 53.98 | 55.88 | 53.77 | 54.99 | 5.6M |
| 2025-08-25 | 53.67 | 54.46 | 53.57 | 53.78 | 3.6M |
| 2025-08-22 | 53.09 | 54.20 | 53.09 | 53.66 | 3.6M |
| 2025-08-21 | 53.10 | 53.73 | 52.90 | 53.02 | 2.2M |
| 2025-08-20 | 52.65 | 53.69 | 52.52 | 53.23 | 2.1M |
| 2025-08-19 | 52.85 | 53.80 | 52.52 | 52.97 | 2.2M |
| 2025-08-18 | 52.24 | 53.17 | 52.11 | 52.97 | 2.2M |
| 2025-08-15 | 51.51 | 52.35 | 51.51 | 52.25 | 1.4M |
| 2025-08-14 | 52.80 | 52.99 | 51.50 | 51.77 | 2.3M |
| 2025-08-13 | 52.48 | 53.25 | 52.47 | 52.79 | 1.9M |
| 2025-08-12 | 53.10 | 53.16 | 52.31 | 52.46 | 2.0M |
| 2025-08-11 | 52.90 | 53.38 | 52.90 | 53.08 | 1.6M |
| 2025-08-08 | 53.90 | 53.90 | 53.15 | 53.15 | 1.9M |
| 2025-08-07 | 53.48 | 54.33 | 53.16 | 54.14 | 2.7M |
| 2025-08-06 | 53.18 | 53.40 | 52.93 | 53.38 | 1.7M |
| 2025-08-05 | 52.83 | 53.48 | 52.83 | 53.21 | 1.5M |
| 2025-08-04 | 53.00 | 53.15 | 52.30 | 53.01 | 1.5M |
| 2025-08-01 | 53.05 | 53.58 | 53.00 | 53.19 | 1.5M |
| 2025-07-31 | 53.15 | 53.55 | 52.81 | 53.52 | 2.2M |
| 2025-07-30 | 54.23 | 54.23 | 52.68 | 53.20 | 2.7M |
| 2025-07-29 | 54.49 | 54.49 | 53.45 | 53.98 | 2.5M |
| 2025-07-28 | 54.88 | 54.92 | 54.01 | 54.38 | 2.8M |
| 2025-07-25 | 55.95 | 56.30 | 54.76 | 54.87 | 4.8M |
| 2025-07-24 | 53.10 | 56.56 | 53.00 | 56.35 | 7.5M |
| 2025-07-23 | 54.00 | 54.40 | 52.98 | 53.38 | 3.5M |
| 2025-07-22 | 53.19 | 54.66 | 52.80 | 54.12 | 5.3M |
| 2025-07-21 | 53.05 | 53.77 | 53.05 | 53.33 | 3.4M |
| 2025-07-18 | 51.55 | 53.87 | 51.43 | 53.33 | 5.7M |
| 2025-07-17 | 51.97 | 51.97 | 51.20 | 51.53 | 2.3M |
| 2025-07-16 | 52.00 | 52.99 | 51.61 | 51.86 | 2.6M |
| 2025-07-15 | 52.80 | 54.53 | 51.78 | 52.57 | 4.1M |
| 2025-07-14 | 52.69 | 53.87 | 52.69 | 52.98 | 4.3M |
| 2025-07-11 | 51.85 | 53.99 | 51.78 | 52.92 | 6.0M |
| 2025-07-10 | 51.35 | 51.78 | 50.85 | 51.65 | 2.2M |
| 2025-07-09 | 52.32 | 52.45 | 51.29 | 51.29 | 2.7M |
| 2025-07-08 | 52.68 | 52.69 | 51.85 | 52.25 | 2.4M |
| 2025-07-07 | 51.96 | 52.55 | 51.61 | 52.28 | 1.9M |
| 2025-07-04 | 53.38 | 53.90 | 51.86 | 51.90 | 4.3M |
| 2025-07-03 | 52.88 | 55.55 | 52.66 | 53.79 | 6.2M |
| 2025-07-02 | 52.68 | 53.98 | 52.48 | 52.88 | 4.3M |
| 2025-07-01 | 52.70 | 53.33 | 51.52 | 53.19 | 3.9M |
| 2025-06-30 | 52.65 | 52.88 | 52.22 | 52.71 | 3.3M |
| 2025-06-27 | 51.60 | 53.99 | 51.60 | 52.60 | 6.0M |
| 2025-06-26 | 52.17 | 52.21 | 51.43 | 51.50 | 3.2M |
| 2025-06-25 | 52.50 | 53.48 | 51.90 | 52.36 | 4.8M |
| 2025-06-24 | 52.00 | 53.06 | 51.11 | 52.97 | 8.5M |
| 2025-06-23 | 46.95 | 51.62 | 46.69 | 51.62 | 4.2M |
| 2025-06-20 | 47.25 | 47.56 | 46.82 | 46.93 | 2.0M |
| 2025-06-19 | 50.20 | 50.20 | 47.16 | 47.18 | 4.3M |
| 2025-06-18 | 51.30 | 51.30 | 50.11 | 50.64 | 2.3M |
| 2025-06-17 | 51.65 | 51.94 | 50.90 | 51.41 | 3.1M |
| 2025-06-16 | 52.00 | 53.10 | 51.67 | 51.92 | 4.5M |
| 2025-06-13 | 51.80 | 54.93 | 51.56 | 52.54 | 7.5M |
| 2025-06-12 | 50.67 | 52.99 | 50.40 | 52.06 | 6.2M |
| 2025-06-11 | 49.00 | 51.99 | 48.74 | 51.20 | 5.7M |
| 2025-06-10 | 50.13 | 50.33 | 48.73 | 48.99 | 2.7M |
| 2025-06-09 | 49.28 | 50.09 | 48.95 | 49.85 | 2.3M |
| 2025-06-06 | 49.15 | 50.92 | 49.09 | 49.55 | 3.4M |
| 2025-06-05 | 50.14 | 50.25 | 48.90 | 49.05 | 2.2M |
| 2025-06-04 | 50.12 | 50.50 | 49.66 | 50.15 | 2.1M |
| 2025-06-03 | 48.40 | 51.10 | 48.18 | 50.12 | 3.6M |
| 2025-05-30 | 49.59 | 49.59 | 48.07 | 48.10 | 2.1M |
| 2025-05-29 | 49.11 | 49.74 | 49.02 | 49.62 | 1.7M |
| 2025-05-28 | 49.90 | 49.92 | 49.02 | 49.17 | 1.5M |
| 2025-05-27 | 49.50 | 50.20 | 48.93 | 49.92 | 2.2M |
| 2025-05-26 | 49.20 | 49.75 | 49.00 | 49.68 | 1.8M |
| 2025-05-23 | 50.50 | 50.73 | 49.20 | 49.28 | 3.1M |
| 2025-05-22 | 51.60 | 51.88 | 50.50 | 50.50 | 3.3M |
| 2025-05-21 | 51.90 | 52.58 | 51.51 | 52.12 | 3.6M |
| 2025-05-20 | 52.61 | 52.90 | 51.68 | 52.11 | 4.0M |
| 2025-05-19 | 50.98 | 53.02 | 50.78 | 52.60 | 5.4M |
| 2025-05-16 | 50.73 | 51.45 | 50.69 | 51.17 | 2.8M |
| 2025-05-15 | 52.00 | 52.18 | 50.98 | 51.00 | 4.2M |
| 2025-05-14 | 51.80 | 53.18 | 51.58 | 52.35 | 5.9M |
| 2025-05-13 | 52.30 | 52.47 | 51.16 | 52.00 | 5.5M |
| 2025-05-12 | 52.10 | 53.19 | 51.70 | 52.48 | 9.5M |
| 2025-05-09 | 48.46 | 53.37 | 47.73 | 53.37 | 12.5M |
| 2025-05-08 | 48.30 | 49.10 | 48.13 | 48.52 | 3.0M |
| 2025-05-07 | 48.31 | 48.77 | 47.66 | 48.59 | 4.2M |
| 2025-05-06 | 47.19 | 48.45 | 47.03 | 48.42 | 4.3M |
| 2025-04-30 | 47.35 | 47.56 | 46.81 | 46.89 | 3.0M |
| 2025-04-29 | 47.89 | 48.06 | 47.24 | 47.29 | 3.1M |
| 2025-04-28 | 48.80 | 49.29 | 47.81 | 47.89 | 3.3M |
| 2025-04-25 | 49.28 | 49.96 | 48.70 | 48.70 | 3.9M |
| 2025-04-24 | 51.02 | 51.70 | 49.10 | 49.11 | 5.9M |
| 2025-04-23 | 52.01 | 52.54 | 51.50 | 51.53 | 5.6M |
| 2025-04-22 | 53.21 | 54.25 | 51.60 | 52.70 | 6.1M |
| 2025-04-21 | 52.50 | 54.02 | 52.18 | 53.20 | 6.3M |
| 2025-04-18 | 56.21 | 56.98 | 52.36 | 52.62 | 9.3M |
| 2025-04-17 | 62.54 | 63.50 | 57.51 | 57.73 | 11.3M |
| 2025-04-16 | 62.88 | 65.17 | 60.00 | 62.80 | 12.1M |
| 2025-04-15 | 62.50 | 66.56 | 60.46 | 62.60 | 14.3M |
| 2025-04-14 | 57.50 | 61.86 | 56.57 | 60.51 | 11.1M |
| 2025-04-11 | 63.00 | 64.99 | 57.57 | 58.80 | 14.3M |
| 2025-04-10 | 76.90 | 82.80 | 68.90 | 69.37 | 17.2M |
| 2025-04-09 | 76.00 | 81.98 | 71.50 | 73.24 | 18.0M |
| 2025-04-08 | 61.05 | 165.00 | 58.50 | 99.90 | 21.1M |