60.60
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 57.40 | 59.29 | 56.49 | 57.10 | 4.2M |
| 2022-12-29 | 58.62 | 59.66 | 56.79 | 57.05 | 4.6M |
| 2022-12-28 | 57.31 | 60.27 | 56.59 | 59.30 | 7.2M |
| 2022-12-27 | 54.00 | 59.06 | 53.01 | 57.95 | 7.0M |
| 2022-12-26 | 46.65 | 54.19 | 46.65 | 53.99 | 9.1M |
| 2022-12-23 | 47.29 | 47.95 | 45.50 | 46.61 | 5.9M |
| 2022-12-22 | 50.64 | 52.00 | 46.17 | 47.24 | 8.3M |
| 2022-12-21 | 54.00 | 54.00 | 50.80 | 51.00 | 4.1M |
| 2022-12-20 | 52.85 | 54.58 | 51.72 | 53.77 | 3.7M |
| 2022-12-19 | 54.67 | 55.75 | 52.15 | 52.42 | 4.9M |
| 2022-12-16 | 58.37 | 58.37 | 54.31 | 55.12 | 3.7M |
| 2022-12-15 | 58.51 | 59.36 | 57.20 | 58.60 | 2.6M |
| 2022-12-14 | 57.69 | 60.25 | 57.61 | 59.65 | 2.0M |
| 2022-12-13 | 59.14 | 61.33 | 58.01 | 58.51 | 3.1M |
| 2022-12-12 | 59.30 | 60.58 | 57.55 | 59.15 | 3.3M |
| 2022-12-09 | 61.60 | 63.93 | 59.36 | 60.66 | 5.0M |
| 2022-12-08 | 59.96 | 64.90 | 58.97 | 62.35 | 5.6M |
| 2022-12-07 | 60.16 | 62.74 | 59.50 | 60.41 | 5.0M |
| 2022-12-06 | 58.60 | 62.99 | 57.28 | 60.63 | 6.7M |
| 2022-12-05 | 60.53 | 61.19 | 56.45 | 58.49 | 8.3M |
| 2022-12-02 | 54.58 | 61.58 | 54.01 | 60.43 | 9.3M |
| 2022-12-01 | 54.62 | 57.08 | 54.43 | 54.79 | 5.4M |
| 2022-11-30 | 57.67 | 57.96 | 53.17 | 54.62 | 7.7M |
| 2022-11-29 | 59.88 | 59.90 | 57.36 | 57.97 | 4.2M |
| 2022-11-28 | 56.22 | 61.32 | 56.22 | 59.81 | 4.5M |
| 2022-11-25 | 59.00 | 60.00 | 57.00 | 57.20 | 3.5M |
| 2022-11-24 | 59.35 | 61.76 | 58.40 | 59.80 | 4.5M |
| 2022-11-23 | 56.20 | 60.89 | 56.00 | 59.87 | 6.6M |
| 2022-11-22 | 61.75 | 61.77 | 56.13 | 56.39 | 6.2M |
| 2022-11-21 | 60.60 | 63.30 | 59.61 | 61.74 | 5.8M |
| 2022-11-18 | 57.85 | 61.60 | 56.48 | 60.99 | 7.2M |
| 2022-11-17 | 59.04 | 59.49 | 55.55 | 57.28 | 6.9M |
| 2022-11-16 | 60.20 | 61.99 | 58.92 | 60.17 | 4.5M |
| 2022-11-15 | 58.91 | 61.50 | 58.50 | 60.20 | 5.1M |
| 2022-11-14 | 60.50 | 61.50 | 58.70 | 59.11 | 4.1M |
| 2022-11-11 | 66.00 | 67.00 | 60.86 | 61.68 | 5.7M |
| 2022-11-10 | 62.02 | 64.80 | 61.82 | 63.91 | 4.1M |
| 2022-11-09 | 64.88 | 65.79 | 62.38 | 63.00 | 4.9M |
| 2022-11-08 | 67.14 | 67.14 | 63.56 | 64.97 | 4.6M |
| 2022-11-07 | 69.00 | 71.04 | 65.65 | 67.14 | 5.2M |
| 2022-11-04 | 68.24 | 70.50 | 65.28 | 70.50 | 6.6M |
| 2022-11-03 | 61.78 | 67.70 | 61.42 | 66.65 | 6.5M |
| 2022-11-02 | 62.84 | 64.23 | 60.60 | 62.98 | 5.4M |
| 2022-11-01 | 58.67 | 64.30 | 58.63 | 63.80 | 7.8M |
| 2022-10-31 | 59.27 | 60.00 | 55.14 | 58.12 | 8.4M |
| 2022-10-28 | 60.95 | 63.08 | 57.77 | 59.11 | 10.0M |
| 2022-10-27 | 72.00 | 76.04 | 61.31 | 61.81 | 8.9M |
| 2022-10-26 | 68.50 | 75.18 | 67.50 | 72.22 | 5.2M |
| 2022-10-25 | 63.72 | 70.50 | 62.61 | 69.12 | 4.8M |
| 2022-10-24 | 63.99 | 67.08 | 61.31 | 65.20 | 5.1M |
| 2022-10-21 | 62.67 | 68.66 | 62.13 | 63.93 | 5.7M |
| 2022-10-20 | 62.97 | 64.38 | 59.63 | 62.43 | 4.9M |
| 2022-10-19 | 60.00 | 65.80 | 59.20 | 63.53 | 7.1M |
| 2022-10-18 | 55.34 | 63.84 | 54.49 | 61.08 | 8.9M |
| 2022-10-17 | 56.70 | 56.70 | 53.10 | 54.85 | 5.3M |
| 2022-10-14 | 58.31 | 60.60 | 54.20 | 56.61 | 7.9M |
| 2022-10-13 | 58.09 | 63.24 | 56.57 | 58.50 | 7.3M |
| 2022-10-12 | 51.94 | 59.26 | 51.60 | 59.26 | 5.7M |
| 2022-10-11 | 46.86 | 53.80 | 45.33 | 52.37 | 6.1M |
| 2022-10-10 | 46.57 | 47.98 | 45.20 | 45.96 | 2.2M |
| 2022-09-30 | 48.28 | 48.80 | 46.23 | 46.41 | 2.5M |
| 2022-09-29 | 47.99 | 49.45 | 46.49 | 48.49 | 3.3M |
| 2022-09-28 | 49.55 | 50.58 | 47.28 | 47.28 | 3.7M |
| 2022-09-27 | 48.99 | 50.09 | 47.89 | 49.60 | 3.8M |
| 2022-09-26 | 47.27 | 50.50 | 47.10 | 49.00 | 4.7M |
| 2022-09-23 | 48.64 | 49.29 | 46.17 | 47.60 | 4.9M |
| 2022-09-22 | 44.58 | 49.20 | 44.05 | 48.59 | 7.0M |
| 2022-09-21 | 44.66 | 46.84 | 43.38 | 45.33 | 5.1M |
| 2022-09-20 | 44.07 | 45.94 | 43.36 | 44.57 | 4.5M |
| 2022-09-19 | 42.67 | 44.10 | 41.99 | 43.35 | 3.9M |
| 2022-09-16 | 42.00 | 43.46 | 41.69 | 42.19 | 4.8M |
| 2022-09-15 | 46.80 | 47.33 | 40.81 | 42.50 | 9.8M |
| 2022-09-14 | 46.56 | 48.29 | 45.16 | 46.43 | 4.4M |
| 2022-09-13 | 47.36 | 47.78 | 44.80 | 47.10 | 5.4M |
| 2022-09-09 | 49.55 | 50.86 | 46.70 | 47.02 | 7.0M |
| 2022-09-08 | 51.91 | 53.89 | 49.61 | 50.65 | 6.7M |
| 2022-09-07 | 49.21 | 54.53 | 48.52 | 52.25 | 8.8M |
| 2022-09-06 | 50.65 | 50.65 | 47.61 | 50.08 | 10.2M |
| 2022-09-05 | 46.55 | 50.50 | 45.50 | 49.40 | 8.7M |
| 2022-09-02 | 45.29 | 47.79 | 42.90 | 46.13 | 7.0M |
| 2022-09-01 | 44.41 | 45.69 | 42.42 | 45.20 | 7.5M |
| 2022-08-31 | 47.29 | 48.60 | 42.01 | 43.79 | 11.6M |
| 2022-08-30 | 48.88 | 51.85 | 46.76 | 48.10 | 8.0M |
| 2022-08-29 | 49.80 | 52.30 | 48.51 | 49.71 | 8.5M |
| 2022-08-26 | 50.66 | 55.88 | 50.00 | 52.10 | 10.9M |
| 2022-08-25 | 57.82 | 57.82 | 49.11 | 50.45 | 11.1M |
| 2022-08-24 | 53.00 | 63.99 | 52.30 | 56.50 | 11.4M |
| 2022-08-23 | 50.00 | 55.30 | 48.51 | 54.00 | 9.2M |
| 2022-08-22 | 49.70 | 54.19 | 48.00 | 51.39 | 8.6M |
| 2022-08-19 | 47.50 | 52.68 | 45.51 | 49.98 | 9.0M |
| 2022-08-18 | 42.99 | 48.44 | 42.16 | 47.68 | 8.6M |
| 2022-08-17 | 43.36 | 45.50 | 41.50 | 43.28 | 6.8M |
| 2022-08-16 | 41.35 | 45.33 | 40.50 | 43.00 | 10.4M |
| 2022-08-15 | 37.93 | 41.48 | 37.35 | 41.48 | 6.4M |
| 2022-08-12 | 39.48 | 39.52 | 37.20 | 37.37 | 5.4M |
| 2022-08-11 | 40.02 | 40.20 | 38.00 | 38.90 | 5.1M |
| 2022-08-10 | 39.84 | 40.49 | 38.82 | 40.10 | 5.2M |
| 2022-08-09 | 38.28 | 40.59 | 36.88 | 39.66 | 10.2M |
| 2022-08-08 | 34.54 | 38.90 | 34.54 | 38.37 | 10.5M |
| 2022-08-05 | 38.02 | 38.25 | 34.73 | 35.07 | 9.1M |
| 2022-08-04 | 38.62 | 39.50 | 36.10 | 37.50 | 9.0M |
| 2022-08-03 | 41.44 | 42.53 | 37.90 | 38.25 | 9.3M |
| 2022-08-02 | 41.04 | 42.62 | 39.68 | 40.90 | 5.3M |
| 2022-08-01 | 42.30 | 43.77 | 39.80 | 41.85 | 6.2M |
| 2022-07-29 | 42.38 | 44.80 | 39.82 | 43.77 | 10.0M |
| 2022-07-28 | 41.00 | 44.12 | 39.80 | 41.87 | 9.5M |
| 2022-07-27 | 39.50 | 42.80 | 39.10 | 40.72 | 11.7M |
| 2022-07-26 | 39.33 | 40.30 | 36.90 | 39.00 | 8.8M |
| 2022-07-25 | 42.50 | 43.44 | 39.30 | 40.66 | 7.7M |
| 2022-07-22 | 41.00 | 44.47 | 40.50 | 41.35 | 9.4M |
| 2022-07-21 | 43.45 | 43.45 | 40.08 | 40.60 | 7.4M |
| 2022-07-20 | 42.57 | 45.14 | 39.54 | 42.15 | 10.3M |
| 2022-07-19 | 44.99 | 45.30 | 41.00 | 41.70 | 13.8M |
| 2022-07-18 | 40.06 | 46.52 | 38.30 | 46.52 | 14.7M |
| 2022-07-15 | 40.79 | 47.23 | 38.25 | 40.00 | 18.8M |
| 2022-07-14 | 33.58 | 40.80 | 33.40 | 40.80 | 9.0M |
| 2022-07-13 | 29.52 | 34.00 | 29.00 | 34.00 | 10.3M |
| 2022-07-12 | 26.67 | 32.32 | 26.65 | 29.82 | 13.9M |
| 2022-07-11 | 25.80 | 26.97 | 24.61 | 26.97 | 6.1M |
| 2022-07-08 | 25.42 | 27.08 | 24.59 | 25.20 | 6.4M |
| 2022-07-07 | 23.45 | 26.26 | 22.81 | 25.02 | 5.4M |
| 2022-07-06 | 23.47 | 23.67 | 22.83 | 23.46 | 1.4M |
| 2022-07-05 | 24.50 | 24.66 | 23.12 | 23.47 | 3.1M |
| 2022-07-04 | 23.23 | 24.34 | 22.63 | 24.30 | 3.5M |
| 2022-07-01 | 23.12 | 23.58 | 22.90 | 23.25 | 1.4M |
| 2022-06-30 | 22.98 | 23.72 | 22.60 | 23.12 | 2.1M |
| 2022-06-29 | 23.78 | 24.15 | 22.88 | 23.02 | 2.4M |
| 2022-06-28 | 23.70 | 24.73 | 23.33 | 23.99 | 2.2M |
| 2022-06-27 | 24.53 | 24.53 | 23.58 | 23.93 | 2.8M |
| 2022-06-24 | 25.34 | 25.34 | 24.20 | 24.45 | 2.4M |
| 2022-06-23 | 23.00 | 25.22 | 22.80 | 24.95 | 5.0M |
| 2022-06-22 | 23.66 | 23.78 | 22.89 | 23.00 | 3.5M |
| 2022-06-21 | 24.20 | 24.50 | 23.01 | 23.52 | 2.8M |
| 2022-06-20 | 24.18 | 25.20 | 24.01 | 24.18 | 2.7M |
| 2022-06-17 | 22.67 | 24.80 | 22.67 | 23.88 | 3.0M |
| 2022-06-16 | 23.58 | 24.20 | 23.49 | 23.55 | 2.3M |
| 2022-06-15 | 25.00 | 25.15 | 23.12 | 23.25 | 5.5M |
| 2022-06-14 | 25.18 | 25.40 | 23.77 | 25.15 | 4.5M |
| 2022-06-13 | 23.68 | 25.50 | 23.20 | 25.46 | 5.9M |
| 2022-06-10 | 22.13 | 23.98 | 22.00 | 23.79 | 4.4M |
| 2022-06-09 | 22.26 | 22.77 | 22.00 | 22.20 | 3.8M |
| 2022-06-08 | 22.47 | 22.69 | 21.60 | 22.52 | 6.1M |
| 2022-06-07 | 22.36 | 22.68 | 21.72 | 22.36 | 6.8M |
| 2022-06-06 | 21.28 | 22.98 | 21.10 | 22.41 | 9.5M |
| 2022-06-02 | 19.75 | 22.11 | 19.55 | 21.29 | 9.9M |
| 2022-06-01 | 19.26 | 20.49 | 19.01 | 20.01 | 5.5M |
| 2022-05-31 | 19.54 | 19.82 | 18.91 | 19.31 | 3.6M |
| 2022-05-30 | 18.53 | 19.48 | 18.21 | 19.40 | 5.7M |
| 2022-05-27 | 18.30 | 19.10 | 18.11 | 18.12 | 4.8M |
| 2022-05-26 | 17.22 | 18.39 | 17.14 | 18.29 | 7.0M |
| 2022-05-25 | 16.35 | 17.61 | 16.08 | 17.46 | 4.8M |
| 2022-05-24 | 17.11 | 17.48 | 16.15 | 16.19 | 3.2M |
| 2022-05-23 | 17.59 | 17.59 | 16.98 | 17.11 | 1.5M |
| 2022-05-20 | 16.97 | 17.60 | 16.96 | 17.31 | 2.0M |
| 2022-05-19 | 16.59 | 17.18 | 16.42 | 16.99 | 1.8M |
| 2022-05-18 | 16.82 | 17.15 | 16.69 | 16.77 | 1.4M |
| 2022-05-17 | 16.97 | 16.98 | 16.53 | 16.77 | 1.8M |
| 2022-05-16 | 17.59 | 17.59 | 16.74 | 16.85 | 2.3M |
| 2022-05-13 | 16.61 | 17.38 | 16.37 | 17.22 | 4.5M |
| 2022-05-12 | 15.60 | 17.12 | 15.60 | 16.57 | 5.3M |
| 2022-05-11 | 14.96 | 16.45 | 14.93 | 15.87 | 7.0M |
| 2022-05-10 | 14.16 | 15.25 | 13.92 | 15.07 | 3.1M |
| 2022-05-09 | 14.00 | 14.38 | 14.00 | 14.33 | 1.5M |
| 2022-05-06 | 13.84 | 14.26 | 13.82 | 14.07 | 1.5M |
| 2022-05-05 | 14.11 | 14.46 | 14.00 | 14.19 | 1.7M |
| 2022-04-29 | 13.54 | 14.11 | 13.52 | 14.10 | 2.4M |
| 2022-04-28 | 13.33 | 14.04 | 13.19 | 13.42 | 2.6M |
| 2022-04-27 | 12.54 | 13.39 | 12.54 | 13.35 | 2.1M |
| 2022-04-26 | 13.24 | 13.38 | 12.79 | 12.85 | 1.7M |
| 2022-04-25 | 14.30 | 14.37 | 12.98 | 13.14 | 3.3M |
| 2022-04-22 | 14.33 | 14.75 | 14.33 | 14.48 | 1.6M |
| 2022-04-21 | 15.01 | 15.20 | 14.38 | 14.46 | 1.9M |
| 2022-04-20 | 15.42 | 15.47 | 15.01 | 15.08 | 1.0M |
| 2022-04-19 | 15.28 | 15.65 | 15.21 | 15.32 | 1.0M |
| 2022-04-18 | 15.10 | 15.58 | 14.71 | 15.38 | 1.4M |
| 2022-04-15 | 15.45 | 15.57 | 15.06 | 15.09 | 1.3M |
| 2022-04-14 | 15.49 | 15.74 | 15.32 | 15.47 | 1.6M |
| 2022-04-13 | 15.88 | 15.90 | 15.42 | 15.42 | 1.6M |
| 2022-04-12 | 15.41 | 16.07 | 15.08 | 16.00 | 3.0M |
| 2022-04-11 | 16.31 | 16.35 | 15.39 | 15.44 | 2.8M |
| 2022-04-08 | 16.59 | 16.65 | 16.15 | 16.30 | 1.8M |
| 2022-04-07 | 17.05 | 17.05 | 16.48 | 16.60 | 2.4M |
| 2022-04-06 | 17.33 | 17.35 | 16.91 | 17.02 | 1.9M |
| 2022-04-01 | 17.20 | 17.55 | 17.08 | 17.30 | 1.8M |
| 2022-03-31 | 17.70 | 17.84 | 17.21 | 17.27 | 2.2M |
| 2022-03-30 | 17.31 | 17.88 | 17.26 | 17.84 | 3.1M |
| 2022-03-29 | 17.30 | 17.41 | 17.01 | 17.04 | 1.9M |
| 2022-03-28 | 17.35 | 17.59 | 17.11 | 17.35 | 2.7M |
| 2022-03-25 | 17.97 | 18.17 | 17.19 | 17.73 | 4.4M |
| 2022-03-24 | 18.40 | 19.14 | 18.28 | 18.34 | 6.4M |
| 2022-03-23 | 18.20 | 18.62 | 18.03 | 18.30 | 5.1M |
| 2022-03-22 | 18.01 | 18.40 | 17.44 | 17.64 | 3.3M |
| 2022-03-21 | 17.56 | 18.03 | 17.48 | 17.82 | 3.2M |
| 2022-03-18 | 17.21 | 18.44 | 17.21 | 17.75 | 3.8M |
| 2022-03-17 | 17.08 | 18.00 | 17.07 | 17.53 | 5.3M |
| 2022-03-16 | 16.73 | 16.95 | 16.02 | 16.87 | 4.1M |
| 2022-03-15 | 17.75 | 17.83 | 16.28 | 16.32 | 5.9M |
| 2022-03-14 | 18.83 | 18.93 | 17.72 | 17.73 | 5.9M |
| 2022-03-11 | 19.10 | 19.32 | 18.18 | 19.03 | 5.4M |
| 2022-03-10 | 19.14 | 19.95 | 19.06 | 19.40 | 5.7M |
| 2022-03-09 | 18.99 | 19.26 | 17.95 | 18.69 | 4.4M |
| 2022-03-08 | 19.34 | 19.47 | 18.68 | 18.75 | 4.1M |
| 2022-03-07 | 20.03 | 20.27 | 19.21 | 19.38 | 5.2M |
| 2022-03-04 | 20.50 | 21.09 | 20.12 | 20.21 | 5.3M |
| 2022-03-03 | 20.48 | 22.08 | 20.39 | 20.62 | 11.5M |
| 2022-03-02 | 19.40 | 20.50 | 19.13 | 20.11 | 5.2M |
| 2022-03-01 | 19.30 | 19.78 | 19.30 | 19.59 | 2.7M |
| 2022-02-28 | 19.23 | 19.64 | 19.03 | 19.40 | 2.8M |
| 2022-02-25 | 19.03 | 19.76 | 19.00 | 19.39 | 4.8M |
| 2022-02-24 | 19.37 | 19.78 | 18.51 | 18.74 | 5.2M |
| 2022-02-23 | 19.20 | 19.39 | 19.01 | 19.30 | 3.1M |
| 2022-02-22 | 19.38 | 19.58 | 18.90 | 19.03 | 3.6M |
| 2022-02-21 | 19.05 | 19.87 | 18.90 | 19.64 | 4.8M |
| 2022-02-18 | 18.90 | 19.18 | 18.75 | 18.84 | 2.4M |
| 2022-02-17 | 18.41 | 19.67 | 18.29 | 19.10 | 5.0M |
| 2022-02-16 | 18.34 | 18.65 | 18.33 | 18.47 | 1.9M |
| 2022-02-15 | 18.18 | 18.39 | 18.07 | 18.34 | 2.3M |
| 2022-02-14 | 18.01 | 18.40 | 17.80 | 18.02 | 2.3M |
| 2022-02-11 | 19.09 | 19.23 | 18.10 | 18.14 | 5.0M |
| 2022-02-10 | 19.65 | 19.70 | 19.11 | 19.22 | 4.9M |
| 2022-02-09 | 19.72 | 19.93 | 19.03 | 19.82 | 5.3M |
| 2022-02-08 | 20.77 | 20.84 | 19.31 | 19.93 | 5.5M |
| 2022-02-07 | 20.70 | 21.00 | 20.49 | 20.66 | 2.3M |
| 2022-01-28 | 20.45 | 20.82 | 20.11 | 20.26 | 2.5M |
| 2022-01-27 | 20.15 | 21.15 | 20.10 | 20.31 | 4.1M |
| 2022-01-26 | 20.66 | 21.50 | 20.33 | 20.89 | 4.6M |
| 2022-01-25 | 20.34 | 20.90 | 20.04 | 20.11 | 3.6M |
| 2022-01-24 | 20.04 | 20.92 | 20.01 | 20.39 | 3.6M |
| 2022-01-21 | 21.05 | 21.50 | 20.20 | 20.32 | 6.0M |
| 2022-01-20 | 22.45 | 22.50 | 21.23 | 21.28 | 5.8M |
| 2022-01-19 | 23.08 | 23.45 | 22.37 | 22.50 | 7.6M |
| 2022-01-18 | 22.79 | 23.70 | 22.13 | 23.42 | 11.1M |
| 2022-01-17 | 21.97 | 22.90 | 21.65 | 22.65 | 7.9M |
| 2022-01-14 | 22.28 | 22.90 | 22.11 | 22.16 | 7.2M |
| 2022-01-13 | 21.66 | 23.22 | 21.33 | 22.64 | 15.6M |
| 2022-01-12 | 21.55 | 22.11 | 21.34 | 21.88 | 10.6M |
| 2022-01-11 | 21.41 | 21.96 | 20.92 | 20.93 | 8.3M |
| 2022-01-10 | 21.99 | 22.58 | 21.41 | 21.57 | 7.5M |
| 2022-01-07 | 21.67 | 22.22 | 21.12 | 22.04 | 9.7M |
| 2022-01-06 | 21.50 | 22.17 | 21.26 | 21.76 | 6.4M |
| 2022-01-05 | 21.65 | 22.05 | 21.06 | 21.62 | 8.4M |
| 2022-01-04 | 23.38 | 23.38 | 21.60 | 21.83 | 14.0M |