58.00
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 | 58.20 | 59.15 | 56.80 | 58.00 | 0.5M |
| 2025-09-25 | 59.00 | 59.20 | 57.90 | 58.20 | 0.8M |
| 2025-09-24 | 56.65 | 59.50 | 56.65 | 57.90 | 0.4M |
| 2025-09-23 | 57.20 | 59.15 | 56.60 | 57.35 | 1.1M |
| 2025-09-22 | 59.00 | 59.20 | 54.10 | 57.20 | 5.2M |
| 2025-09-19 | 62.50 | 63.50 | 59.60 | 60.35 | 1.3M |
| 2025-09-18 | 61.40 | 63.90 | 60.00 | 62.35 | 2.3M |
| 2025-09-17 | 60.55 | 61.60 | 57.50 | 61.40 | 2.0M |
| 2025-09-16 | 61.00 | 61.00 | 58.65 | 60.40 | 1.0M |
| 2025-09-15 | 57.25 | 60.65 | 57.20 | 60.45 | 2.3M |
| 2025-09-12 | 57.60 | 58.35 | 55.95 | 57.20 | 2.9M |
| 2025-09-11 | 60.00 | 60.00 | 56.65 | 57.30 | 3.9M |
| 2025-09-10 | 63.15 | 65.00 | 58.80 | 60.00 | 2.4M |
| 2025-09-09 | 66.05 | 67.45 | 62.20 | 63.35 | 5.3M |
| 2025-09-08 | 60.30 | 66.10 | 58.70 | 65.30 | 4.3M |
| 2025-09-05 | 56.45 | 61.30 | 55.65 | 60.65 | 8.0M |
| 2025-09-04 | 54.10 | 56.85 | 54.05 | 56.50 | 7.1M |
| 2025-09-03 | 51.60 | 55.10 | 50.80 | 54.00 | 5.5M |
| 2025-09-02 | 50.80 | 52.85 | 49.30 | 51.60 | 4.3M |
| 2025-09-01 | 52.05 | 53.50 | 50.00 | 50.80 | 4.4M |
| 2025-08-29 | 52.00 | 52.60 | 50.80 | 51.80 | 4.6M |
| 2025-08-28 | 52.70 | 53.40 | 50.35 | 51.55 | 5.6M |
| 2025-08-27 | 59.00 | 59.10 | 52.50 | 52.70 | 10.7M |
| 2025-08-26 | 57.00 | 61.00 | 54.60 | 56.90 | 10.3M |
| 2025-08-25 | 57.90 | 60.55 | 52.40 | 56.50 | 17.1M |
| 2025-08-22 | 66.00 | 70.30 | 66.00 | 68.00 | 2.1M |
| 2025-08-21 | 73.00 | 73.00 | 66.75 | 67.35 | 3.0M |
| 2025-08-20 | 71.50 | 73.20 | 67.90 | 70.55 | 3.8M |
| 2025-08-19 | 72.70 | 76.50 | 70.70 | 73.40 | 4.5M |
| 2025-08-18 | 65.50 | 75.65 | 65.05 | 73.10 | 7.7M |
| 2025-08-15 | 57.95 | 65.10 | 57.20 | 64.50 | 5.8M |
| 2025-08-14 | 56.00 | 59.65 | 54.85 | 57.95 | 2.1M |
| 2025-08-13 | 54.80 | 57.00 | 54.50 | 55.95 | 1.6M |
| 2025-08-12 | 55.05 | 55.50 | 52.95 | 54.85 | 2.1M |
| 2025-08-11 | 52.05 | 55.80 | 51.90 | 54.95 | 3.4M |
| 2025-08-08 | 50.30 | 52.95 | 49.36 | 52.05 | 2.0M |
| 2025-08-07 | 52.00 | 53.10 | 50.10 | 50.20 | 2.7M |
| 2025-08-06 | 53.00 | 53.40 | 50.80 | 51.35 | 2.5M |
| 2025-08-05 | 51.90 | 54.70 | 50.75 | 52.75 | 3.4M |
| 2025-08-04 | 52.05 | 52.80 | 50.20 | 51.40 | 2.5M |
| 2025-08-01 | 48.85 | 53.45 | 47.95 | 52.00 | 6.0M |
| 2025-07-31 | 50.45 | 51.20 | 48.00 | 48.85 | 2.1M |
| 2025-07-30 | 49.25 | 51.30 | 47.90 | 50.50 | 3.8M |
| 2025-07-29 | 46.35 | 49.95 | 46.20 | 49.50 | 2.4M |
| 2025-07-28 | 47.40 | 47.40 | 46.05 | 46.30 | 0.6M |
| 2025-07-25 | 47.20 | 47.50 | 46.10 | 46.95 | 0.9M |
| 2025-07-24 | 47.20 | 47.70 | 46.40 | 46.65 | 1.5M |
| 2025-07-23 | 46.90 | 47.60 | 46.00 | 46.80 | 1.2M |
| 2025-07-22 | 48.20 | 48.20 | 46.30 | 46.95 | 1.3M |
| 2025-07-21 | 48.75 | 49.20 | 47.30 | 47.55 | 1.1M |
| 2025-07-18 | 49.60 | 49.60 | 47.85 | 48.25 | 1.7M |
| 2025-07-17 | 48.00 | 50.70 | 47.00 | 49.40 | 4.8M |
| 2025-07-16 | 46.95 | 48.50 | 46.65 | 47.10 | 2.5M |
| 2025-07-15 | 46.35 | 48.10 | 45.50 | 47.00 | 2.6M |
| 2025-07-14 | 48.00 | 48.10 | 45.20 | 46.50 | 3.0M |
| 2025-07-11 | 42.10 | 48.55 | 41.70 | 48.00 | 8.9M |
| 2025-07-10 | 39.85 | 42.70 | 39.60 | 42.10 | 3.2M |
| 2025-07-09 | 41.00 | 41.30 | 39.55 | 39.60 | 1.7M |
| 2025-07-08 | 41.90 | 42.10 | 39.80 | 40.80 | 3.4M |
| 2025-07-07 | 41.60 | 43.85 | 40.60 | 41.90 | 2.6M |
| 2025-07-04 | 40.65 | 43.95 | 40.25 | 42.15 | 28.5M |
| 2025-07-03 | 43.50 | 44.85 | 42.85 | 43.45 | 1.6M |
| 2025-07-02 | 43.45 | 44.30 | 42.25 | 43.25 | 1.4M |
| 2025-06-30 | 42.95 | 44.50 | 41.80 | 43.10 | 2.4M |
| 2025-06-27 | 40.30 | 43.90 | 39.50 | 42.50 | 4.8M |
| 2025-06-26 | 40.25 | 41.60 | 38.40 | 39.50 | 2.0M |
| 2025-06-25 | 41.55 | 41.55 | 39.75 | 40.15 | 1.9M |
| 2025-06-24 | 40.50 | 41.85 | 38.35 | 41.10 | 3.0M |
| 2025-06-23 | 41.30 | 41.90 | 39.60 | 40.40 | 1.6M |
| 2025-06-20 | 42.35 | 42.60 | 40.75 | 41.30 | 1.4M |
| 2025-06-19 | 42.25 | 42.65 | 40.45 | 41.05 | 2.0M |
| 2025-06-18 | 44.80 | 44.80 | 41.65 | 42.25 | 3.8M |
| 2025-06-17 | 46.40 | 47.15 | 43.85 | 44.90 | 5.5M |
| 2025-06-16 | 44.90 | 47.45 | 43.40 | 45.90 | 7.1M |
| 2025-06-13 | 42.35 | 44.95 | 40.90 | 43.60 | 6.6M |
| 2025-06-12 | 38.75 | 43.70 | 38.70 | 42.15 | 12.0M |
| 2025-06-11 | 38.15 | 39.15 | 36.85 | 38.40 | 2.8M |
| 2025-06-10 | 39.60 | 39.60 | 37.65 | 37.80 | 3.7M |
| 2025-06-09 | 38.55 | 40.70 | 37.20 | 38.70 | 6.4M |
| 2025-06-06 | 36.00 | 39.80 | 36.00 | 38.10 | 6.0M |
| 2025-06-05 | 35.55 | 37.10 | 35.05 | 35.40 | 2.0M |
| 2025-06-04 | 36.10 | 36.65 | 34.75 | 35.25 | 2.1M |
| 2025-06-03 | 37.00 | 37.30 | 34.85 | 35.65 | 2.4M |
| 2025-06-02 | 37.15 | 37.80 | 35.30 | 35.95 | 0.5M |
| 2025-05-30 | 33.75 | 37.50 | 32.50 | 37.15 | 6.0M |
| 2025-05-29 | 31.60 | 34.50 | 31.60 | 34.10 | 5.9M |
| 2025-05-28 | 29.55 | 33.00 | 29.40 | 31.95 | 7.2M |
| 2025-05-27 | 29.85 | 30.15 | 29.30 | 29.35 | 0.5M |
| 2025-05-26 | 30.30 | 30.65 | 29.50 | 29.65 | 1.0M |
| 2025-05-23 | 29.40 | 30.65 | 29.00 | 29.65 | 2.4M |
| 2025-05-22 | 30.10 | 30.10 | 29.15 | 29.40 | 1.3M |
| 2025-05-21 | 30.45 | 30.65 | 29.50 | 29.85 | 1.3M |
| 2025-05-20 | 31.25 | 31.30 | 30.00 | 30.20 | 1.7M |
| 2025-05-19 | 31.10 | 32.25 | 30.55 | 30.95 | 1.5M |
| 2025-05-16 | 31.00 | 31.30 | 30.55 | 31.05 | 0.9M |
| 2025-05-15 | 31.95 | 31.95 | 30.60 | 31.00 | 1.3M |
| 2025-05-14 | 32.15 | 32.90 | 31.50 | 31.65 | 1.5M |
| 2025-05-13 | 34.20 | 34.30 | 31.75 | 32.15 | 3.3M |
| 2025-05-12 | 30.55 | 34.65 | 30.15 | 33.90 | 7.5M |
| 2025-05-09 | 31.65 | 31.65 | 30.00 | 30.20 | 1.2M |
| 2025-05-08 | 30.30 | 32.10 | 30.10 | 31.05 | 2.7M |
| 2025-05-07 | 31.80 | 32.60 | 29.90 | 30.30 | 2.3M |
| 2025-05-06 | 32.00 | 32.15 | 31.10 | 31.25 | 1.8M |
| 2025-05-02 | 30.95 | 32.65 | 30.40 | 32.65 | 0.4M |
| 2025-04-30 | 31.40 | 31.40 | 30.20 | 31.00 | 2.1M |
| 2025-04-29 | 30.15 | 31.45 | 29.90 | 31.00 | 2.3M |
| 2025-04-28 | 30.60 | 30.90 | 29.95 | 30.05 | 1.6M |
| 2025-04-25 | 32.45 | 33.00 | 30.95 | 31.00 | 3.6M |
| 2025-04-24 | 33.50 | 33.50 | 31.50 | 32.25 | 3.2M |
| 2025-04-23 | 31.00 | 34.20 | 30.45 | 33.00 | 10.5M |
| 2025-04-22 | 29.10 | 30.55 | 28.35 | 29.90 | 3.8M |
| 2025-04-17 | 30.35 | 30.65 | 28.50 | 28.75 | 4.1M |
| 2025-04-16 | 31.65 | 32.90 | 30.00 | 30.35 | 4.6M |
| 2025-04-15 | 32.50 | 32.65 | 30.70 | 31.40 | 3.8M |
| 2025-04-14 | 32.40 | 33.85 | 31.95 | 32.05 | 4.2M |
| 2025-04-11 | 32.60 | 33.70 | 31.20 | 31.75 | 7.5M |
| 2025-04-10 | 31.00 | 34.00 | 29.30 | 32.40 | 10.9M |
| 2025-04-09 | 26.60 | 30.25 | 26.05 | 28.85 | 8.8M |
| 2025-04-08 | 26.00 | 29.10 | 26.00 | 28.20 | 11.9M |
| 2025-04-07 | 34.50 | 34.50 | 24.85 | 25.20 | 10.7M |
| 2025-04-03 | 39.50 | 40.25 | 37.10 | 37.10 | 5.8M |
| 2025-04-02 | 38.50 | 41.75 | 38.35 | 40.20 | 9.7M |
| 2025-04-01 | 38.65 | 40.10 | 37.65 | 38.05 | 5.2M |
| 2025-03-31 | 38.40 | 41.00 | 36.90 | 38.65 | 7.8M |
| 2025-03-28 | 40.20 | 41.50 | 36.85 | 37.85 | 8.9M |
| 2025-03-27 | 41.05 | 42.75 | 38.55 | 39.90 | 7.5M |
| 2025-03-26 | 43.55 | 45.35 | 40.00 | 40.75 | 14.3M |
| 2025-03-25 | 38.40 | 42.50 | 37.75 | 42.50 | 18.0M |
| 2025-03-24 | 36.50 | 39.20 | 34.00 | 36.25 | 11.8M |
| 2025-03-21 | 31.65 | 36.85 | 31.00 | 34.80 | 22.7M |
| 2025-03-20 | 36.10 | 39.55 | 30.00 | 30.95 | 20.6M |
| 2025-03-19 | 26.60 | 37.40 | 26.60 | 35.00 | 16.2M |
| 2025-03-18 | 26.10 | 27.25 | 25.55 | 26.40 | 0.9M |
| 2025-03-17 | 26.75 | 26.90 | 25.30 | 25.60 | 0.7M |
| 2025-03-14 | 28.30 | 28.30 | 25.75 | 26.00 | 1.5M |
| 2025-03-13 | 29.20 | 29.25 | 27.20 | 28.00 | 1.0M |
| 2025-03-12 | 29.95 | 31.75 | 28.30 | 29.20 | 1.5M |
| 2025-03-11 | 30.95 | 33.00 | 29.60 | 29.80 | 1.5M |
| 2025-03-10 | 32.00 | 33.95 | 30.00 | 30.65 | 2.2M |
| 2025-03-07 | 28.35 | 30.20 | 28.00 | 30.20 | 0.3M |
| 2025-03-06 | 28.50 | 29.45 | 28.30 | 28.35 | 0.2M |
| 2025-03-05 | 27.50 | 28.45 | 27.35 | 28.35 | 0.1M |
| 2025-03-04 | 26.90 | 28.00 | 26.85 | 27.50 | 0.0M |
| 2025-03-03 | 27.05 | 28.40 | 26.05 | 26.90 | 0.1M |
| 2025-02-28 | 27.60 | 28.50 | 27.15 | 27.60 | 0.1M |
| 2025-02-27 | 28.50 | 28.95 | 27.00 | 28.50 | 0.1M |
| 2025-02-26 | 29.30 | 31.30 | 27.10 | 28.50 | 0.3M |
| 2025-02-25 | 24.95 | 29.60 | 24.70 | 29.25 | 0.2M |
| 2025-02-24 | 22.75 | 24.75 | 22.65 | 24.25 | 0.1M |
| 2025-02-21 | 21.50 | 22.95 | 21.50 | 21.95 | 0.0M |
| 2025-02-20 | 21.55 | 21.75 | 21.10 | 21.50 | 0.0M |
| 2025-02-19 | 21.75 | 21.95 | 21.45 | 21.55 | 0.0M |
| 2025-02-18 | 21.25 | 21.75 | 21.25 | 21.75 | 0.0M |
| 2025-02-17 | 21.75 | 22.15 | 21.05 | 21.75 | 0.0M |
| 2025-02-14 | 22.45 | 22.45 | 21.80 | 21.80 | 0.0M |
| 2025-02-13 | 23.00 | 23.20 | 22.20 | 22.45 | 0.0M |
| 2025-02-12 | 22.20 | 22.40 | 22.20 | 22.40 | 0.0M |
| 2025-02-11 | 22.95 | 23.45 | 22.55 | 22.60 | 0.0M |
| 2025-02-10 | 21.85 | 22.95 | 21.85 | 22.95 | 0.0M |
| 2025-02-07 | 21.30 | 21.90 | 21.30 | 21.85 | 0.0M |
| 2025-02-06 | 21.05 | 21.20 | 21.00 | 21.20 | 0.0M |
| 2025-02-05 | 21.05 | 21.05 | 21.00 | 21.05 | 0.0M |
| 2025-02-04 | 20.95 | 21.10 | 20.95 | 21.05 | 0.0M |
| 2025-02-03 | 21.00 | 21.00 | 21.00 | 20.95 | 0.0M |
| 2025-01-28 | 20.60 | 20.60 | 20.60 | 20.60 | 0.0M |
| 2025-01-27 | 20.55 | 20.55 | 20.45 | 20.55 | 0.0M |
| 2025-01-24 | 20.30 | 20.80 | 20.30 | 20.55 | 0.0M |
| 2025-01-23 | 20.65 | 21.10 | 20.65 | 20.75 | 0.0M |
| 2025-01-22 | 20.60 | 21.05 | 20.60 | 20.95 | 0.0M |
| 2025-01-21 | 21.00 | 21.20 | 20.50 | 21.20 | 0.0M |
| 2025-01-20 | 20.50 | 21.00 | 20.45 | 21.00 | 0.0M |
| 2025-01-17 | 20.25 | 20.50 | 20.25 | 20.50 | 0.0M |
| 2025-01-16 | 20.50 | 20.65 | 20.50 | 20.65 | 0.0M |
| 2025-01-15 | 20.00 | 21.25 | 20.00 | 20.50 | 0.0M |
| 2025-01-14 | 20.00 | 20.20 | 20.00 | 20.00 | 0.0M |
| 2025-01-13 | 20.10 | 20.20 | 20.05 | 20.20 | 0.0M |
| 2025-01-10 | 20.45 | 20.50 | 20.00 | 20.10 | 0.0M |
| 2025-01-09 | 20.20 | 20.45 | 19.98 | 20.45 | 0.0M |
| 2025-01-08 | 19.90 | 20.00 | 19.90 | 20.00 | 0.0M |
| 2025-01-07 | 19.92 | 20.00 | 19.92 | 20.00 | 0.0M |
| 2025-01-06 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2025-01-03 | 20.00 | 20.25 | 19.90 | 20.05 | 0.0M |
| 2025-01-02 | 20.05 | 20.20 | 19.72 | 20.00 | 0.1M |