90.50
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 84.56 | 90.85 | 83.09 | 90.50 | 2.1M |
| 2025-09-25 | 88.69 | 89.85 | 84.55 | 84.76 | 1.2M |
| 2025-09-24 | 77.40 | 90.64 | 77.00 | 88.62 | 3.3M |
| 2025-09-23 | 75.46 | 76.00 | 72.30 | 73.43 | 0.7M |
| 2025-09-22 | 70.72 | 75.64 | 68.35 | 75.47 | 0.7M |
| 2025-09-19 | 71.48 | 74.52 | 68.48 | 68.71 | 1.8M |
| 2025-09-18 | 66.12 | 71.49 | 65.80 | 71.22 | 1.0M |
| 2025-09-17 | 64.72 | 66.81 | 64.01 | 64.85 | 0.6M |
| 2025-09-16 | 66.94 | 69.21 | 64.39 | 64.71 | 0.8M |
| 2025-09-15 | 66.36 | 67.86 | 63.80 | 66.91 | 1.2M |
| 2025-09-12 | 64.43 | 65.85 | 63.50 | 65.62 | 0.4M |
| 2025-09-11 | 62.86 | 65.43 | 62.86 | 64.87 | 0.6M |
| 2025-09-10 | 63.06 | 65.84 | 62.07 | 63.44 | 0.8M |
| 2025-09-09 | 62.18 | 65.10 | 61.31 | 62.96 | 0.8M |
| 2025-09-08 | 64.32 | 64.39 | 61.10 | 62.15 | 0.5M |
| 2025-09-05 | 64.99 | 66.50 | 62.69 | 63.17 | 0.4M |
| 2025-09-04 | 62.98 | 65.10 | 60.97 | 64.93 | 0.2M |
| 2025-09-03 | 63.71 | 64.48 | 62.02 | 63.43 | 0.2M |
| 2025-09-02 | 65.19 | 67.00 | 62.50 | 63.79 | 0.5M |
| 2025-08-29 | 65.36 | 65.72 | 63.82 | 65.39 | 0.2M |
| 2025-08-28 | 65.78 | 66.28 | 64.67 | 65.23 | 0.3M |
| 2025-08-27 | 66.74 | 66.90 | 64.97 | 65.39 | 0.2M |
| 2025-08-26 | 64.40 | 67.33 | 64.01 | 66.96 | 0.7M |
| 2025-08-25 | 65.99 | 67.09 | 63.72 | 64.13 | 0.3M |
| 2025-08-22 | 67.94 | 68.00 | 65.69 | 66.37 | 0.6M |
| 2025-08-21 | 64.67 | 69.36 | 63.65 | 67.49 | 0.7M |
| 2025-08-20 | 61.45 | 65.78 | 59.80 | 65.03 | 0.5M |
| 2025-08-19 | 63.00 | 63.58 | 60.97 | 61.49 | 0.4M |
| 2025-08-18 | 66.20 | 66.80 | 62.50 | 63.24 | 0.5M |
| 2025-08-15 | 63.76 | 66.20 | 62.15 | 65.22 | 0.6M |
| 2025-08-14 | 62.72 | 65.46 | 60.85 | 63.55 | 0.8M |
| 2025-08-13 | 62.50 | 63.27 | 60.30 | 63.25 | 0.7M |
| 2025-08-12 | 62.80 | 64.26 | 60.60 | 62.00 | 0.3M |
| 2025-08-11 | 62.99 | 63.50 | 60.55 | 62.00 | 0.3M |
| 2025-08-08 | 57.79 | 62.38 | 56.53 | 62.00 | 0.4M |
| 2025-08-07 | 62.71 | 62.79 | 59.57 | 61.73 | 0.3M |
| 2025-08-06 | 62.46 | 62.73 | 60.59 | 61.99 | 0.6M |
| 2025-08-05 | 62.17 | 62.85 | 59.64 | 61.77 | 0.3M |
| 2025-08-04 | 62.90 | 63.48 | 62.14 | 62.46 | 0.2M |
| 2025-08-01 | 62.18 | 64.25 | 61.90 | 62.90 | 0.3M |
| 2025-07-31 | 61.47 | 64.95 | 61.43 | 63.31 | 0.4M |
| 2025-07-30 | 61.93 | 63.88 | 61.19 | 61.79 | 0.3M |
| 2025-07-29 | 62.85 | 63.17 | 61.02 | 61.93 | 0.2M |
| 2025-07-28 | 62.64 | 63.20 | 60.71 | 62.68 | 0.3M |
| 2025-07-25 | 62.91 | 63.84 | 60.73 | 61.85 | 0.4M |
| 2025-07-24 | 65.24 | 65.24 | 62.00 | 62.82 | 0.7M |
| 2025-07-23 | 62.87 | 66.95 | 61.00 | 64.85 | 0.8M |
| 2025-07-22 | 56.91 | 62.16 | 54.91 | 61.53 | 0.7M |
| 2025-07-21 | 59.95 | 60.38 | 56.17 | 57.05 | 0.9M |
| 2025-07-18 | 56.47 | 61.60 | 54.52 | 59.96 | 1.1M |
| 2025-07-17 | 52.52 | 56.49 | 51.69 | 56.15 | 0.6M |
| 2025-07-16 | 52.05 | 52.53 | 50.25 | 52.26 | 0.4M |
| 2025-07-15 | 54.93 | 55.31 | 50.94 | 51.50 | 0.7M |
| 2025-07-14 | 50.45 | 55.75 | 49.43 | 55.32 | 1.3M |
| 2025-07-11 | 52.50 | 52.50 | 48.37 | 50.54 | 0.5M |
| 2025-07-10 | 50.88 | 52.31 | 49.31 | 50.88 | 0.5M |
| 2025-07-09 | 51.16 | 52.33 | 47.69 | 50.96 | 1.3M |
| 2025-07-08 | 46.01 | 50.66 | 45.87 | 50.45 | 1.2M |
| 2025-07-07 | 48.00 | 48.52 | 45.59 | 48.30 | 0.8M |
| 2025-07-03 | 47.46 | 49.37 | 46.39 | 48.78 | 0.4M |
| 2025-07-02 | 47.60 | 48.76 | 44.46 | 47.87 | 1.2M |
| 2025-07-01 | 48.50 | 49.25 | 45.00 | 49.03 | 0.8M |
| 2025-06-30 | 48.50 | 50.48 | 46.18 | 48.71 | 1.2M |
| 2025-06-27 | 46.75 | 49.50 | 45.42 | 49.45 | 3.8M |
| 2025-06-26 | 48.92 | 51.46 | 47.10 | 48.03 | 1.9M |
| 2025-06-25 | 43.68 | 50.00 | 43.00 | 49.33 | 3.7M |
| 2025-06-24 | 49.71 | 56.83 | 43.04 | 46.84 | 3.5M |
| 2025-06-23 | 40.63 | 45.39 | 37.76 | 44.95 | 6.7M |
| 2025-06-20 | 21.41 | 21.53 | 20.16 | 21.02 | 0.4M |
| 2025-06-18 | 22.60 | 22.60 | 21.25 | 21.31 | 0.1M |
| 2025-06-17 | 22.03 | 22.44 | 21.14 | 22.10 | 0.2M |
| 2025-06-16 | 23.04 | 23.86 | 22.30 | 22.41 | 0.1M |
| 2025-06-13 | 23.79 | 24.19 | 22.84 | 22.84 | 0.2M |
| 2025-06-12 | 25.44 | 25.94 | 24.20 | 24.26 | 0.2M |
| 2025-06-11 | 26.20 | 27.00 | 25.30 | 25.93 | 0.3M |
| 2025-06-10 | 25.22 | 26.19 | 23.89 | 26.17 | 0.2M |
| 2025-06-09 | 25.53 | 25.88 | 23.56 | 25.38 | 0.3M |
| 2025-06-06 | 24.13 | 25.30 | 23.85 | 25.22 | 0.2M |
| 2025-06-05 | 25.06 | 25.06 | 23.58 | 24.05 | 0.2M |
| 2025-06-04 | 23.73 | 24.77 | 23.73 | 24.05 | 0.4M |
| 2025-06-03 | 22.81 | 23.62 | 22.50 | 23.30 | 0.1M |
| 2025-06-02 | 21.46 | 22.94 | 21.46 | 22.67 | 0.2M |
| 2025-05-30 | 21.99 | 22.35 | 21.57 | 21.68 | 0.1M |
| 2025-05-29 | 22.54 | 22.78 | 21.58 | 22.02 | 0.1M |
| 2025-05-28 | 24.07 | 24.91 | 21.84 | 22.69 | 0.2M |
| 2025-05-27 | 24.57 | 24.65 | 22.96 | 24.00 | 0.2M |
| 2025-05-23 | 25.95 | 25.95 | 24.12 | 24.28 | 0.2M |
| 2025-05-22 | 26.11 | 26.55 | 25.21 | 25.70 | 0.2M |
| 2025-05-21 | 26.93 | 27.00 | 25.29 | 26.25 | 0.3M |
| 2025-05-20 | 26.28 | 27.49 | 25.82 | 26.90 | 0.3M |
| 2025-05-19 | 24.99 | 27.64 | 24.18 | 26.49 | 0.4M |
| 2025-05-16 | 21.52 | 25.58 | 21.48 | 25.50 | 0.3M |
| 2025-05-15 | 19.33 | 21.19 | 19.10 | 21.04 | 0.3M |
| 2025-05-14 | 19.21 | 19.50 | 18.91 | 19.31 | 0.1M |
| 2025-05-13 | 19.86 | 20.13 | 19.16 | 19.36 | 0.1M |
| 2025-05-12 | 19.11 | 20.29 | 18.69 | 19.43 | 0.2M |
| 2025-05-09 | 20.97 | 20.97 | 18.51 | 18.63 | 0.1M |
| 2025-05-08 | 18.87 | 20.22 | 18.76 | 19.15 | 0.1M |
| 2025-05-07 | 19.71 | 19.71 | 18.88 | 18.98 | 0.1M |
| 2025-05-06 | 21.31 | 21.60 | 19.67 | 19.70 | 0.1M |
| 2025-05-05 | 21.55 | 22.00 | 21.22 | 21.50 | 0.0M |
| 2025-05-02 | 21.93 | 22.30 | 21.16 | 21.69 | 0.1M |
| 2025-05-01 | 20.80 | 22.80 | 20.80 | 21.75 | 0.1M |
| 2025-04-30 | 20.79 | 21.05 | 20.00 | 20.89 | 0.1M |
| 2025-04-29 | 20.79 | 21.45 | 19.97 | 21.12 | 0.1M |
| 2025-04-28 | 21.66 | 21.66 | 20.65 | 21.03 | 0.1M |
| 2025-04-25 | 21.37 | 22.06 | 20.95 | 21.54 | 0.1M |
| 2025-04-24 | 21.90 | 22.03 | 20.43 | 21.48 | 0.1M |
| 2025-04-23 | 22.12 | 22.82 | 21.23 | 21.90 | 0.1M |
| 2025-04-22 | 20.75 | 22.66 | 20.50 | 21.98 | 0.1M |
| 2025-04-21 | 19.18 | 21.00 | 19.18 | 20.69 | 0.1M |
| 2025-04-17 | 19.25 | 19.58 | 18.69 | 19.44 | 0.1M |
| 2025-04-16 | 19.64 | 19.83 | 18.90 | 19.18 | 0.1M |
| 2025-04-15 | 18.72 | 20.17 | 18.72 | 20.00 | 0.1M |
| 2025-04-14 | 18.50 | 19.31 | 18.38 | 18.74 | 0.1M |
| 2025-04-11 | 17.19 | 18.34 | 16.69 | 18.21 | 0.2M |
| 2025-04-10 | 17.04 | 18.48 | 16.51 | 17.09 | 0.3M |
| 2025-04-09 | 16.77 | 18.01 | 15.76 | 17.47 | 0.6M |
| 2025-04-08 | 16.92 | 17.75 | 16.32 | 17.10 | 0.5M |
| 2025-04-07 | 16.10 | 16.79 | 15.22 | 16.52 | 0.1M |
| 2025-04-04 | 17.20 | 17.20 | 16.10 | 16.43 | 0.1M |
| 2025-04-03 | 17.75 | 18.42 | 17.50 | 17.82 | 0.2M |
| 2025-04-02 | 18.34 | 19.21 | 18.03 | 18.37 | 0.1M |
| 2025-04-01 | 21.39 | 22.04 | 18.78 | 18.92 | 0.2M |
| 2025-03-31 | 21.88 | 22.64 | 21.04 | 21.54 | 0.1M |
| 2025-03-28 | 21.81 | 22.64 | 21.50 | 22.39 | 0.1M |
| 2025-03-27 | 20.55 | 21.93 | 19.83 | 21.58 | 0.1M |
| 2025-03-26 | 21.83 | 22.23 | 20.67 | 20.83 | 0.2M |
| 2025-03-25 | 23.50 | 23.50 | 21.76 | 22.03 | 0.2M |
| 2025-03-24 | 22.58 | 23.76 | 22.40 | 23.63 | 0.1M |
| 2025-03-21 | 23.06 | 23.50 | 21.20 | 22.47 | 0.2M |
| 2025-03-20 | 22.28 | 23.49 | 22.28 | 23.10 | 0.8M |
| 2025-03-19 | 22.84 | 23.22 | 22.04 | 22.75 | 0.2M |
| 2025-03-18 | 22.27 | 23.25 | 21.91 | 22.75 | 0.1M |
| 2025-03-17 | 22.45 | 22.59 | 21.30 | 22.27 | 0.1M |
| 2025-03-14 | 22.31 | 22.70 | 22.04 | 22.05 | 0.1M |
| 2025-03-13 | 23.15 | 23.44 | 21.76 | 22.36 | 0.1M |
| 2025-03-12 | 21.92 | 23.66 | 21.00 | 23.00 | 0.1M |
| 2025-03-11 | 21.96 | 21.96 | 20.15 | 21.00 | 0.1M |
| 2025-03-10 | 24.14 | 24.14 | 21.78 | 22.39 | 0.1M |
| 2025-03-07 | 21.85 | 23.94 | 21.85 | 23.66 | 0.1M |
| 2025-03-06 | 23.37 | 24.00 | 23.11 | 23.61 | 0.1M |
| 2025-03-05 | 22.96 | 23.64 | 22.62 | 23.50 | 0.1M |
| 2025-03-04 | 22.56 | 24.00 | 22.28 | 23.16 | 0.1M |
| 2025-03-03 | 24.86 | 25.78 | 23.02 | 23.05 | 0.2M |
| 2025-02-28 | 23.75 | 25.24 | 23.16 | 24.90 | 0.3M |
| 2025-02-27 | 22.11 | 24.14 | 21.82 | 23.85 | 0.1M |
| 2025-02-26 | 21.53 | 22.59 | 21.42 | 22.13 | 0.1M |
| 2025-02-25 | 20.47 | 22.16 | 20.11 | 21.42 | 0.1M |
| 2025-02-24 | 21.50 | 21.52 | 19.96 | 20.50 | 0.1M |
| 2025-02-21 | 22.29 | 22.30 | 21.23 | 21.54 | 0.1M |
| 2025-02-20 | 23.40 | 23.40 | 20.50 | 22.38 | 0.1M |
| 2025-02-19 | 23.94 | 24.95 | 23.40 | 23.81 | 0.2M |
| 2025-02-18 | 23.88 | 24.32 | 23.60 | 24.00 | 0.1M |
| 2025-02-14 | 23.22 | 24.30 | 22.34 | 23.94 | 0.1M |
| 2025-02-13 | 23.00 | 24.99 | 22.80 | 23.33 | 0.1M |
| 2025-02-12 | 21.74 | 24.81 | 21.74 | 23.47 | 0.1M |
| 2025-02-11 | 21.50 | 22.93 | 21.15 | 21.99 | 0.0M |
| 2025-02-10 | 21.70 | 22.62 | 21.49 | 21.73 | 0.1M |
| 2025-02-07 | 21.38 | 21.94 | 21.06 | 21.68 | 0.2M |
| 2025-02-06 | 20.00 | 21.39 | 19.72 | 21.23 | 0.1M |
| 2025-02-05 | 20.19 | 21.46 | 20.19 | 20.22 | 0.0M |
| 2025-02-04 | 18.87 | 20.29 | 18.76 | 20.04 | 0.2M |
| 2025-02-03 | 18.33 | 19.50 | 18.04 | 18.95 | 0.1M |
| 2025-01-31 | 18.07 | 19.00 | 17.92 | 18.58 | 0.1M |
| 2025-01-30 | 17.65 | 18.12 | 17.17 | 18.10 | 0.1M |
| 2025-01-29 | 18.81 | 18.81 | 17.68 | 17.85 | 0.0M |
| 2025-01-28 | 17.97 | 19.24 | 17.59 | 18.92 | 0.1M |
| 2025-01-27 | 19.02 | 19.28 | 18.11 | 18.12 | 0.1M |
| 2025-01-24 | 21.59 | 21.60 | 18.57 | 18.91 | 0.1M |
| 2025-01-23 | 21.90 | 22.65 | 21.55 | 21.80 | 0.1M |
| 2025-01-22 | 22.00 | 22.22 | 21.63 | 21.99 | 0.1M |
| 2025-01-21 | 21.90 | 22.68 | 21.64 | 22.18 | 0.1M |
| 2025-01-17 | 21.04 | 22.00 | 20.76 | 21.70 | 0.2M |
| 2025-01-16 | 20.42 | 21.80 | 20.26 | 21.25 | 0.1M |
| 2025-01-15 | 21.09 | 21.92 | 19.87 | 20.42 | 0.1M |
| 2025-01-14 | 21.02 | 22.35 | 20.82 | 20.92 | 0.1M |
| 2025-01-13 | 23.94 | 24.39 | 21.11 | 21.19 | 0.1M |
| 2025-01-10 | 24.79 | 25.45 | 22.50 | 24.00 | 0.1M |
| 2025-01-08 | 27.60 | 27.60 | 21.50 | 24.88 | 0.2M |
| 2025-01-07 | 27.12 | 27.70 | 26.12 | 27.00 | 0.2M |
| 2025-01-06 | 26.57 | 27.00 | 25.11 | 26.81 | 0.2M |
| 2025-01-03 | 27.30 | 27.69 | 25.41 | 26.62 | 0.1M |
| 2025-01-02 | 27.11 | 28.42 | 26.01 | 27.30 | 0.1M |