64.97
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 62.98 | 63.20 | 61.96 | 61.98 | 0.3M |
| 2024-12-30 | 63.00 | 63.00 | 62.08 | 62.58 | 0.2M |
| 2024-12-27 | 62.50 | 63.30 | 62.38 | 62.68 | 0.2M |
| 2024-12-26 | 62.50 | 63.19 | 62.50 | 62.80 | 0.2M |
| 2024-12-25 | 63.55 | 63.88 | 62.01 | 62.30 | 0.2M |
| 2024-12-24 | 63.00 | 63.50 | 62.39 | 63.13 | 0.2M |
| 2024-12-23 | 65.50 | 65.50 | 62.70 | 63.01 | 0.5M |
| 2024-12-20 | 65.57 | 66.64 | 65.11 | 65.55 | 0.3M |
| 2024-12-19 | 65.50 | 65.93 | 64.80 | 65.45 | 0.2M |
| 2024-12-18 | 67.17 | 67.21 | 65.37 | 65.88 | 0.3M |
| 2024-12-17 | 68.55 | 68.55 | 66.60 | 66.68 | 0.5M |
| 2024-12-16 | 65.90 | 70.04 | 65.28 | 68.95 | 1.0M |
| 2024-12-13 | 66.56 | 66.98 | 65.69 | 65.76 | 0.5M |
| 2024-12-12 | 65.82 | 66.73 | 65.68 | 66.29 | 0.3M |
| 2024-12-11 | 65.17 | 66.25 | 65.17 | 65.73 | 0.3M |
| 2024-12-10 | 65.64 | 66.88 | 65.09 | 65.16 | 0.5M |
| 2024-12-09 | 65.48 | 65.88 | 64.50 | 64.85 | 0.2M |
| 2024-12-06 | 64.80 | 65.58 | 64.52 | 65.46 | 0.3M |
| 2024-12-05 | 64.66 | 65.30 | 64.40 | 64.98 | 0.2M |
| 2024-12-04 | 65.80 | 65.94 | 64.66 | 64.80 | 0.2M |
| 2024-12-03 | 65.13 | 66.40 | 65.00 | 65.93 | 0.4M |
| 2024-12-02 | 64.86 | 65.79 | 64.22 | 65.38 | 0.3M |
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | 0.3M |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | 0.2M |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | 0.2M |
| 2024-11-26 | 63.50 | 64.21 | 62.79 | 63.03 | 0.1M |
| 2024-11-25 | 62.15 | 64.00 | 62.00 | 63.52 | 0.2M |
| 2024-11-22 | 65.30 | 65.30 | 62.55 | 62.60 | 0.3M |
| 2024-11-21 | 66.98 | 66.98 | 64.30 | 65.19 | 0.3M |
| 2024-11-20 | 65.20 | 66.65 | 64.40 | 66.48 | 0.3M |
| 2024-11-19 | 64.60 | 65.30 | 63.12 | 65.18 | 0.3M |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | 0.3M |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | 0.3M |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | 0.7M |
| 2024-11-13 | 66.00 | 67.55 | 65.80 | 67.08 | 0.4M |
| 2024-11-12 | 67.80 | 69.51 | 66.50 | 66.87 | 0.7M |
| 2024-11-11 | 65.30 | 67.57 | 64.77 | 67.57 | 0.7M |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.30 | 0.7M |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | 0.6M |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | 0.6M |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | 0.6M |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | 0.3M |
| 2024-11-01 | 61.11 | 61.20 | 59.89 | 60.11 | 0.4M |
| 2024-10-31 | 61.19 | 61.99 | 60.30 | 61.10 | 0.5M |
| 2024-10-30 | 63.55 | 64.18 | 60.50 | 61.19 | 0.8M |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | 1.4M |
| 2024-10-28 | 69.01 | 69.40 | 68.36 | 69.33 | 0.3M |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | 0.3M |
| 2024-10-24 | 69.00 | 69.28 | 68.10 | 68.10 | 0.2M |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69.00 | 0.3M |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | 0.4M |
| 2024-10-21 | 69.66 | 70.90 | 68.60 | 69.62 | 0.6M |
| 2024-10-18 | 66.40 | 69.95 | 65.51 | 69.15 | 0.7M |
| 2024-10-17 | 64.80 | 67.88 | 64.72 | 66.30 | 0.6M |
| 2024-10-16 | 64.01 | 65.30 | 63.56 | 64.66 | 0.3M |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | 0.4M |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | 0.3M |
| 2024-10-11 | 68.50 | 68.50 | 64.51 | 64.80 | 0.6M |
| 2024-10-10 | 70.00 | 71.99 | 68.31 | 68.35 | 0.7M |
| 2024-10-09 | 73.80 | 74.57 | 68.46 | 68.46 | 1.4M |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | 2.4M |
| 2024-09-30 | 63.00 | 69.28 | 61.80 | 68.00 | 2.4M |
| 2024-09-27 | 57.39 | 59.99 | 57.39 | 59.87 | 0.5M |
| 2024-09-26 | 56.05 | 57.05 | 55.52 | 57.04 | 0.6M |
| 2024-09-25 | 54.86 | 56.50 | 54.86 | 56.03 | 0.8M |
| 2024-09-24 | 53.73 | 54.88 | 53.32 | 54.76 | 0.8M |
| 2024-09-23 | 53.54 | 54.30 | 52.78 | 53.56 | 0.4M |
| 2024-09-20 | 54.50 | 54.50 | 53.43 | 53.54 | 0.4M |
| 2024-09-19 | 52.56 | 54.50 | 52.56 | 54.12 | 0.8M |
| 2024-09-18 | 52.38 | 53.18 | 51.88 | 52.56 | 0.5M |
| 2024-09-13 | 52.02 | 52.26 | 51.30 | 51.57 | 0.2M |
| 2024-09-12 | 52.00 | 52.48 | 51.68 | 52.01 | 0.2M |
| 2024-09-11 | 50.59 | 51.65 | 50.20 | 51.65 | 0.3M |
| 2024-09-10 | 50.10 | 50.88 | 49.69 | 50.59 | 0.2M |
| 2024-09-09 | 49.21 | 50.47 | 49.21 | 50.43 | 0.2M |
| 2024-09-06 | 51.73 | 51.73 | 50.22 | 50.22 | 0.2M |
| 2024-09-05 | 51.70 | 51.99 | 51.51 | 51.73 | 0.2M |
| 2024-09-04 | 51.52 | 52.44 | 51.45 | 51.70 | 0.3M |
| 2024-09-03 | 51.71 | 52.52 | 51.71 | 52.01 | 0.3M |
| 2024-09-02 | 52.80 | 53.53 | 52.01 | 52.06 | 0.4M |
| 2024-08-30 | 52.25 | 53.20 | 51.52 | 53.05 | 0.6M |
| 2024-08-29 | 52.40 | 52.52 | 51.50 | 52.13 | 0.7M |
| 2024-08-28 | 51.71 | 55.30 | 51.10 | 52.47 | 1.1M |
| 2024-08-27 | 49.61 | 49.61 | 48.60 | 48.82 | 0.2M |
| 2024-08-26 | 49.34 | 49.73 | 48.85 | 49.60 | 0.2M |
| 2024-08-23 | 49.68 | 50.30 | 48.77 | 49.44 | 0.4M |
| 2024-08-22 | 50.95 | 51.25 | 49.58 | 49.70 | 0.2M |
| 2024-08-21 | 52.80 | 52.96 | 51.55 | 51.93 | 0.3M |
| 2024-08-20 | 55.80 | 55.92 | 52.57 | 52.59 | 0.6M |
| 2024-08-19 | 56.83 | 57.09 | 55.80 | 55.80 | 0.2M |
| 2024-08-16 | 56.99 | 57.47 | 56.61 | 56.85 | 0.1M |
| 2024-08-15 | 56.80 | 57.61 | 56.62 | 56.98 | 0.2M |
| 2024-08-14 | 58.58 | 58.58 | 56.97 | 56.97 | 0.2M |
| 2024-08-13 | 57.95 | 58.22 | 57.51 | 58.09 | 0.1M |
| 2024-08-12 | 57.46 | 58.59 | 57.46 | 57.96 | 0.1M |
| 2024-08-09 | 57.93 | 58.88 | 57.75 | 57.85 | 0.2M |
| 2024-08-08 | 57.90 | 58.64 | 57.50 | 58.12 | 0.1M |
| 2024-08-07 | 58.31 | 58.97 | 57.90 | 58.19 | 0.1M |
| 2024-08-06 | 57.84 | 58.60 | 57.84 | 58.53 | 0.2M |
| 2024-08-05 | 58.79 | 59.30 | 57.38 | 57.38 | 0.3M |
| 2024-08-02 | 59.56 | 60.29 | 58.83 | 58.99 | 0.4M |
| 2024-08-01 | 60.39 | 60.80 | 59.66 | 59.82 | 0.4M |
| 2024-07-31 | 59.50 | 60.60 | 58.72 | 60.58 | 0.6M |
| 2024-07-30 | 59.78 | 60.80 | 59.40 | 59.50 | 0.2M |
| 2024-07-29 | 60.25 | 61.50 | 59.73 | 59.73 | 0.2M |
| 2024-07-26 | 60.96 | 61.38 | 60.29 | 60.66 | 0.2M |
| 2024-07-25 | 58.78 | 61.14 | 58.54 | 60.80 | 0.5M |
| 2024-07-24 | 59.39 | 59.94 | 58.73 | 58.78 | 0.2M |
| 2024-07-23 | 61.28 | 61.28 | 59.45 | 59.52 | 0.4M |
| 2024-07-22 | 61.93 | 62.50 | 61.28 | 61.30 | 0.4M |
| 2024-07-19 | 61.50 | 62.20 | 61.03 | 62.00 | 0.4M |
| 2024-07-18 | 61.02 | 61.80 | 60.81 | 61.57 | 0.3M |
| 2024-07-17 | 61.71 | 62.25 | 61.16 | 61.60 | 0.4M |
| 2024-07-16 | 62.45 | 62.46 | 61.00 | 61.48 | 0.4M |
| 2024-07-15 | 63.46 | 63.46 | 61.83 | 62.02 | 0.3M |
| 2024-07-12 | 63.23 | 63.55 | 62.67 | 63.35 | 0.5M |
| 2024-07-11 | 61.86 | 63.10 | 61.56 | 62.98 | 0.5M |
| 2024-07-10 | 60.41 | 61.61 | 60.26 | 61.21 | 0.3M |
| 2024-07-09 | 59.16 | 60.84 | 59.16 | 60.84 | 0.5M |
| 2024-07-08 | 60.28 | 60.34 | 58.80 | 58.95 | 0.3M |
| 2024-07-05 | 59.06 | 60.50 | 58.66 | 60.35 | 0.4M |
| 2024-07-04 | 60.35 | 60.50 | 59.00 | 59.27 | 0.3M |
| 2024-07-03 | 59.38 | 60.59 | 58.72 | 59.86 | 0.6M |
| 2024-07-02 | 58.24 | 59.28 | 57.51 | 59.11 | 0.4M |
| 2024-07-01 | 57.36 | 58.45 | 56.83 | 58.18 | 0.4M |
| 2024-06-28 | 56.66 | 57.82 | 56.66 | 57.36 | 0.3M |
| 2024-06-27 | 57.62 | 57.79 | 56.60 | 56.68 | 0.2M |
| 2024-06-26 | 56.17 | 58.17 | 55.81 | 57.85 | 0.3M |
| 2024-06-25 | 56.60 | 56.94 | 55.55 | 56.01 | 0.5M |
| 2024-06-24 | 60.50 | 60.60 | 56.70 | 56.72 | 0.9M |
| 2024-06-21 | 61.54 | 61.54 | 60.30 | 60.84 | 0.4M |
| 2024-06-20 | 60.30 | 63.00 | 60.30 | 61.82 | 1.0M |
| 2024-06-19 | 60.59 | 61.50 | 60.12 | 60.30 | 0.6M |
| 2024-06-18 | 60.80 | 62.35 | 60.08 | 60.35 | 1.0M |
| 2024-06-17 | 60.00 | 60.00 | 58.91 | 59.05 | 0.4M |
| 2024-06-14 | 61.10 | 61.38 | 59.86 | 60.00 | 0.7M |
| 2024-06-13 | 59.81 | 61.45 | 59.55 | 61.16 | 1.1M |
| 2024-06-12 | 59.98 | 60.41 | 59.53 | 59.95 | 0.4M |
| 2024-06-11 | 58.90 | 60.18 | 58.21 | 59.97 | 0.5M |
| 2024-06-07 | 60.66 | 60.75 | 58.10 | 58.99 | 0.9M |
| 2024-06-06 | 63.52 | 63.80 | 59.97 | 60.51 | 0.7M |
| 2024-06-05 | 64.56 | 65.05 | 63.53 | 63.53 | 0.3M |
| 2024-06-04 | 65.39 | 65.77 | 64.50 | 64.81 | 0.2M |
| 2024-06-03 | 65.75 | 66.50 | 65.39 | 65.54 | 0.3M |
| 2024-05-31 | 65.57 | 66.23 | 65.57 | 65.71 | 0.2M |
| 2024-05-30 | 66.15 | 66.37 | 65.57 | 65.57 | 0.2M |
| 2024-05-29 | 66.12 | 66.79 | 66.12 | 66.36 | 0.1M |
| 2024-05-28 | 66.70 | 66.88 | 66.20 | 66.25 | 0.1M |
| 2024-05-27 | 66.80 | 67.50 | 66.00 | 66.80 | 0.2M |
| 2024-05-24 | 67.30 | 67.33 | 66.66 | 66.80 | 0.2M |
| 2024-05-23 | 68.48 | 68.48 | 66.88 | 66.90 | 0.4M |
| 2024-05-22 | 67.93 | 68.62 | 67.92 | 68.50 | 0.1M |
| 2024-05-21 | 69.32 | 69.35 | 67.80 | 68.18 | 0.3M |
| 2024-05-20 | 69.28 | 70.44 | 69.17 | 69.22 | 0.2M |
| 2024-05-17 | 68.50 | 69.27 | 68.50 | 69.20 | 0.2M |
| 2024-05-16 | 69.06 | 69.36 | 68.60 | 68.63 | 0.3M |
| 2024-05-15 | 70.11 | 70.29 | 68.77 | 68.93 | 0.3M |
| 2024-05-14 | 70.09 | 70.74 | 69.70 | 69.73 | 0.2M |
| 2024-05-13 | 71.40 | 71.42 | 69.23 | 70.09 | 0.5M |
| 2024-05-10 | 73.50 | 73.50 | 71.52 | 71.79 | 0.3M |
| 2024-05-09 | 72.10 | 73.55 | 72.00 | 73.21 | 0.3M |
| 2024-05-08 | 72.91 | 73.62 | 71.70 | 72.10 | 0.3M |
| 2024-05-07 | 72.98 | 73.35 | 72.15 | 72.90 | 0.3M |
| 2024-05-06 | 72.00 | 73.15 | 71.98 | 72.72 | 0.5M |
| 2024-04-30 | 71.80 | 72.14 | 70.54 | 71.22 | 0.3M |
| 2024-04-29 | 69.75 | 72.27 | 69.42 | 72.21 | 0.6M |
| 2024-04-26 | 69.25 | 69.95 | 69.08 | 69.63 | 0.5M |
| 2024-04-25 | 69.82 | 70.23 | 69.11 | 69.30 | 0.2M |
| 2024-04-24 | 69.94 | 70.17 | 68.80 | 69.75 | 0.6M |
| 2024-04-23 | 73.01 | 73.19 | 67.80 | 70.35 | 1.2M |
| 2024-04-22 | 73.52 | 77.74 | 73.36 | 76.90 | 0.5M |
| 2024-04-19 | 71.61 | 74.72 | 71.61 | 73.52 | 0.4M |
| 2024-04-18 | 70.50 | 72.26 | 69.88 | 72.05 | 0.3M |
| 2024-04-17 | 68.45 | 70.66 | 68.45 | 70.60 | 0.3M |
| 2024-04-16 | 71.32 | 71.32 | 67.55 | 68.12 | 0.4M |
| 2024-04-15 | 71.04 | 72.49 | 70.07 | 71.32 | 0.3M |
| 2024-04-12 | 71.81 | 72.48 | 71.52 | 71.71 | 0.2M |
| 2024-04-11 | 71.76 | 72.61 | 71.40 | 71.95 | 0.2M |
| 2024-04-10 | 73.04 | 73.04 | 71.41 | 71.82 | 0.2M |
| 2024-04-09 | 72.02 | 73.50 | 71.50 | 73.32 | 0.2M |
| 2024-04-08 | 75.11 | 75.12 | 72.02 | 72.02 | 0.4M |
| 2024-04-03 | 72.50 | 76.93 | 71.92 | 75.60 | 0.6M |
| 2024-04-02 | 74.34 | 74.34 | 72.37 | 72.79 | 0.3M |
| 2024-04-01 | 72.98 | 74.49 | 72.49 | 74.34 | 0.4M |
| 2024-03-29 | 72.88 | 73.26 | 71.02 | 72.13 | 0.3M |
| 2024-03-28 | 72.50 | 73.99 | 71.90 | 72.67 | 0.4M |
| 2024-03-27 | 75.48 | 75.48 | 72.60 | 72.64 | 0.4M |
| 2024-03-26 | 77.00 | 77.44 | 74.51 | 75.44 | 0.4M |
| 2024-03-25 | 80.92 | 81.03 | 77.23 | 77.23 | 0.3M |
| 2024-03-22 | 82.42 | 82.69 | 81.01 | 81.01 | 0.2M |
| 2024-03-21 | 83.10 | 83.75 | 81.91 | 82.42 | 0.3M |
| 2024-03-20 | 81.50 | 83.35 | 81.32 | 82.95 | 0.4M |
| 2024-03-19 | 82.31 | 82.90 | 81.50 | 81.50 | 0.3M |
| 2024-03-18 | 81.74 | 83.15 | 81.14 | 82.96 | 0.4M |
| 2024-03-15 | 80.18 | 82.00 | 80.15 | 81.52 | 0.2M |
| 2024-03-14 | 82.19 | 83.28 | 80.71 | 81.32 | 0.3M |
| 2024-03-13 | 82.29 | 82.78 | 81.52 | 81.83 | 0.3M |
| 2024-03-12 | 80.92 | 83.28 | 80.91 | 82.43 | 0.3M |
| 2024-03-11 | 79.90 | 82.48 | 79.80 | 82.23 | 0.3M |
| 2024-03-08 | 79.78 | 80.67 | 79.11 | 79.84 | 0.1M |
| 2024-03-07 | 81.01 | 81.83 | 79.77 | 79.78 | 0.2M |
| 2024-03-06 | 80.78 | 81.68 | 80.11 | 80.75 | 0.2M |
| 2024-03-05 | 82.83 | 82.83 | 80.62 | 80.72 | 0.3M |
| 2024-03-04 | 83.75 | 84.50 | 82.50 | 82.83 | 0.4M |
| 2024-03-01 | 83.00 | 84.75 | 82.49 | 83.72 | 0.5M |
| 2024-02-29 | 81.47 | 83.46 | 81.47 | 83.00 | 0.3M |
| 2024-02-28 | 84.60 | 85.98 | 81.49 | 81.49 | 0.5M |
| 2024-02-27 | 82.55 | 84.63 | 82.55 | 84.57 | 0.3M |
| 2024-02-26 | 83.58 | 85.56 | 82.73 | 83.46 | 0.8M |
| 2024-02-23 | 80.35 | 81.40 | 79.51 | 81.39 | 0.3M |
| 2024-02-22 | 80.21 | 81.49 | 79.33 | 80.41 | 0.3M |
| 2024-02-21 | 79.51 | 82.77 | 79.20 | 80.90 | 0.3M |
| 2024-02-20 | 80.00 | 81.47 | 79.15 | 80.45 | 0.2M |
| 2024-02-19 | 79.18 | 81.05 | 79.08 | 79.77 | 0.3M |
| 2024-02-08 | 74.85 | 79.42 | 74.26 | 78.90 | 0.5M |
| 2024-02-07 | 75.37 | 76.81 | 73.03 | 74.26 | 0.4M |
| 2024-02-06 | 71.33 | 76.98 | 68.38 | 74.84 | 0.5M |
| 2024-02-05 | 74.20 | 74.95 | 69.51 | 71.15 | 0.5M |
| 2024-02-02 | 78.40 | 79.59 | 74.20 | 75.33 | 0.4M |
| 2024-02-01 | 80.60 | 82.01 | 77.16 | 78.28 | 0.4M |
| 2024-01-31 | 85.88 | 86.00 | 80.86 | 80.90 | 0.4M |
| 2024-01-30 | 89.00 | 89.00 | 85.17 | 85.48 | 0.3M |
| 2024-01-29 | 87.25 | 88.50 | 85.10 | 85.68 | 0.4M |
| 2024-01-26 | 86.06 | 87.29 | 85.35 | 85.54 | 0.3M |
| 2024-01-25 | 84.56 | 86.63 | 83.10 | 86.06 | 0.3M |
| 2024-01-24 | 86.50 | 87.75 | 80.57 | 84.42 | 0.5M |
| 2024-01-23 | 86.22 | 86.95 | 84.60 | 86.29 | 0.3M |
| 2024-01-22 | 89.10 | 89.52 | 85.11 | 86.22 | 0.4M |
| 2024-01-19 | 91.24 | 91.87 | 89.30 | 89.30 | 0.3M |
| 2024-01-18 | 90.00 | 92.35 | 87.23 | 91.82 | 0.6M |
| 2024-01-17 | 92.40 | 93.46 | 90.21 | 90.62 | 0.4M |
| 2024-01-16 | 94.75 | 96.29 | 91.59 | 92.50 | 0.8M |
| 2024-01-15 | 92.34 | 96.55 | 91.67 | 94.78 | 1.5M |
| 2024-01-12 | 89.82 | 91.38 | 89.04 | 89.08 | 0.3M |
| 2024-01-11 | 88.32 | 91.21 | 88.31 | 90.11 | 0.4M |
| 2024-01-10 | 87.60 | 89.89 | 86.56 | 88.60 | 0.4M |
| 2024-01-09 | 87.96 | 89.68 | 86.70 | 87.70 | 0.4M |
| 2024-01-08 | 92.50 | 92.64 | 87.58 | 87.95 | 0.6M |
| 2024-01-05 | 96.60 | 96.64 | 92.29 | 92.66 | 0.5M |
| 2024-01-04 | 95.86 | 96.39 | 94.96 | 96.31 | 0.4M |
| 2024-01-03 | 96.12 | 96.75 | 94.46 | 95.81 | 0.5M |
| 2024-01-02 | 96.33 | 98.80 | 95.83 | 96.23 | 0.8M |