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
2023-12-29 76.05 76.31 76.05 76.19 0.0M
2023-12-28 76.81 76.92 76.32 76.32 0.0M
2023-12-27 73.54 76.39 73.54 76.38 0.0M
2023-12-26 76.58 76.59 74.66 75.83 0.0M
2023-12-22 75.35 75.45 75.02 75.29 0.0M
2023-12-21 75.25 75.53 74.89 75.33 0.0M
2023-12-20 75.32 75.32 74.16 74.16 0.0M
2023-12-19 74.75 75.37 74.75 75.33 0.0M
2023-12-18 73.99 74.04 73.67 73.98 0.0M
2023-12-15 73.50 73.69 73.21 73.21 0.0M
2023-12-14 70.99 75.49 70.99 73.81 0.0M
2023-12-13 72.71 73.13 71.20 72.91 0.1M
2023-12-12 68.64 71.99 68.64 70.71 0.0M
2023-12-11 72.29 72.30 70.28 70.31 0.0M
2023-12-08 70.20 70.41 69.98 70.37 0.0M
2023-12-07 67.42 70.98 67.42 70.27 0.0M
2023-12-06 70.63 70.63 69.46 69.48 0.0M
2023-12-05 68.88 69.16 68.86 68.89 0.0M
2023-12-04 69.53 71.25 69.17 69.38 0.0M
2023-12-01 68.34 70.25 68.34 70.25 0.0M
2023-11-30 68.72 69.23 68.71 68.71 0.0M
2023-11-29 68.55 68.73 68.33 68.38 0.0M
2023-11-28 68.55 69.09 68.38 69.00 0.0M
2023-11-27 67.69 67.97 67.69 67.93 0.0M
2023-11-24 68.00 68.52 68.00 68.52 0.0M
2023-11-22 69.05 69.05 67.36 67.82 0.0M
2023-11-21 67.97 68.15 67.84 67.99 0.0M
2023-11-20 67.57 67.84 67.41 67.84 0.0M
2023-11-17 66.82 66.97 66.56 66.88 0.0M
2023-11-16 66.43 67.52 64.61 66.50 0.0M
2023-11-15 67.46 67.46 66.44 66.49 0.0M
2023-11-14 67.64 67.64 67.00 67.51 0.0M
2023-11-13 64.73 65.50 63.92 65.50 0.1M
2023-11-10 64.39 64.67 64.05 64.62 0.0M
2023-11-09 65.83 65.93 64.79 64.79 0.0M
2023-11-08 64.90 65.02 64.71 64.93 0.1M
2023-11-07 63.99 64.39 63.99 64.33 0.0M
2023-11-06 65.50 65.50 64.89 65.02 0.0M
2023-11-03 65.14 65.46 64.98 65.29 0.0M
2023-11-02 63.54 63.87 63.40 63.87 0.1M
2023-11-01 61.72 62.15 61.31 62.13 0.0M
2023-10-31 61.28 61.35 61.07 61.26 0.1M
2023-10-30 61.30 61.60 60.71 61.45 0.1M
2023-10-27 59.95 61.83 59.95 61.17 0.1M
2023-10-26 61.22 61.43 60.91 61.31 0.1M
2023-10-25 61.42 61.71 61.34 61.34 0.1M
2023-10-24 62.39 62.58 62.07 62.32 0.1M
2023-10-23 61.60 62.22 61.60 61.91 0.0M
2023-10-20 63.58 63.58 61.76 61.80 0.0M
2023-10-19 64.54 64.54 62.85 62.85 0.0M
2023-10-18 64.22 64.22 63.71 63.71 0.0M
2023-10-17 63.99 64.82 63.99 64.53 0.0M
2023-10-16 63.41 64.25 63.41 64.15 0.0M
2023-10-13 63.85 63.96 63.30 63.39 0.0M
2023-10-12 64.59 64.59 63.59 63.59 0.0M
2023-10-11 64.16 65.04 64.16 64.57 0.1M
2023-10-10 64.66 65.10 64.66 65.04 0.1M
2023-10-09 64.23 64.54 63.60 64.44 0.0M
2023-10-06 63.62 64.58 63.58 64.34 0.1M
2023-10-05 63.50 64.31 62.66 63.17 0.1M
2023-10-04 62.31 62.38 61.79 62.37 0.1M
2023-10-03 62.74 62.78 62.25 62.51 0.0M
2023-10-02 63.32 63.91 62.63 62.72 0.0M
2023-09-29 64.91 64.98 63.96 64.22 0.0M
2023-09-28 63.00 64.59 63.00 64.59 0.0M
2023-09-27 64.02 64.19 63.44 63.61 0.0M
2023-09-26 64.14 64.25 63.64 63.85 0.0M
2023-09-25 65.41 65.41 63.79 63.89 0.0M
2023-09-22 65.20 65.20 64.16 64.19 0.0M
2023-09-21 64.34 65.35 63.64 63.64 0.0M
2023-09-20 67.77 67.77 64.38 65.82 0.0M
2023-09-19 66.00 66.09 65.59 65.81 0.0M
2023-09-18 65.84 66.04 65.70 65.96 0.0M
2023-09-15 66.91 66.91 65.97 65.97 0.0M
2023-09-14 66.43 66.43 65.77 66.31 0.0M
2023-09-13 65.58 65.58 65.02 65.26 0.0M
2023-09-12 65.72 65.72 65.35 65.47 0.0M
2023-09-11 65.93 66.03 65.50 65.57 0.1M
2023-09-08 62.15 66.18 62.15 64.22 0.0M
2023-09-07 65.70 65.70 64.12 64.37 0.0M
2023-09-06 65.06 65.06 64.27 64.61 0.0M
2023-09-05 63.10 65.27 63.10 65.21 0.0M
2023-09-01 66.15 66.15 65.42 65.65 0.0M
2023-08-31 67.05 68.17 65.66 65.68 0.0M
2023-08-30 66.31 66.31 65.79 66.07 0.0M
2023-08-29 63.46 65.95 63.46 65.77 0.0M
2023-08-28 65.22 65.22 64.87 65.00 0.0M
2023-08-25 63.99 66.10 63.50 64.20 0.0M
2023-08-24 64.68 64.68 63.75 63.94 0.0M
2023-08-23 63.70 64.40 63.69 64.40 0.0M
2023-08-22 63.73 64.54 62.94 63.26 0.1M
2023-08-21 63.18 63.42 62.74 63.22 0.1M
2023-08-18 63.81 64.56 62.79 63.19 0.1M
2023-08-17 66.05 66.05 65.36 65.61 0.0M
2023-08-16 66.14 66.34 65.54 65.82 0.0M
2023-08-15 64.71 68.87 64.71 66.53 0.0M
2023-08-14 66.79 67.40 66.79 67.30 0.0M
2023-08-11 67.55 67.89 67.47 67.71 0.0M
2023-08-10 68.87 68.89 66.95 68.18 0.0M
2023-08-09 69.78 69.79 67.01 68.65 0.0M
2023-08-08 67.00 67.85 66.24 66.84 0.0M
2023-08-07 66.90 67.34 66.89 67.28 0.1M
2023-08-04 67.11 67.66 66.87 66.90 0.0M
2023-08-03 66.79 67.28 66.72 67.08 0.0M
2023-08-02 67.65 69.45 66.70 66.70 0.1M
2023-08-01 70.30 70.31 69.67 69.90 0.0M
2023-07-31 71.53 71.53 71.17 71.28 0.0M
2023-07-28 71.22 71.22 69.84 70.50 0.0M
2023-07-27 71.25 72.94 71.09 71.14 0.0M
2023-07-26 71.33 71.66 70.89 71.50 0.0M
2023-07-25 70.57 70.99 70.57 70.99 0.0M
2023-07-24 71.49 71.49 70.75 70.90 0.0M
2023-07-21 71.02 71.46 70.66 70.92 0.0M
2023-07-20 71.85 71.85 71.21 71.38 0.0M
2023-07-19 71.26 71.49 70.74 71.03 0.0M
2023-07-18 69.99 70.59 69.99 70.50 0.0M
2023-07-17 69.09 69.99 69.08 69.65 0.0M
2023-07-14 69.99 69.99 69.40 69.50 0.0M
2023-07-13 69.54 69.90 69.48 69.90 0.0M
2023-07-12 67.37 68.21 67.37 68.12 0.0M
2023-07-11 66.53 66.81 66.08 66.81 0.0M
2023-07-10 65.98 66.23 65.84 66.22 0.0M
2023-07-07 65.65 66.59 65.57 66.51 0.0M
2023-07-06 67.16 67.16 65.70 65.90 0.0M
2023-07-05 68.74 68.75 67.71 67.78 0.0M
2023-07-03 67.18 67.64 67.17 67.64 0.0M
2023-06-30 66.64 66.98 66.64 66.96 0.0M
2023-06-29 65.71 66.36 65.71 66.36 0.0M
2023-06-28 65.56 66.40 65.56 65.95 0.0M
2023-06-27 65.54 66.32 65.54 66.27 0.1M
2023-06-26 65.41 65.67 65.41 65.64 0.0M
2023-06-23 65.97 66.52 65.62 65.86 0.0M
2023-06-22 67.42 67.69 67.31 67.69 0.0M
2023-06-21 68.67 69.02 68.51 68.85 0.0M
2023-06-20 69.37 69.37 68.70 68.78 0.0M
2023-06-16 68.50 68.59 68.28 68.30 0.0M
2023-06-15 67.19 67.83 67.11 67.81 0.0M
2023-06-14 67.22 67.22 66.23 66.48 0.0M
2023-06-13 65.74 66.09 65.56 65.72 0.1M
2023-06-12 64.80 64.92 64.54 64.92 0.0M
2023-06-09 64.40 64.64 64.40 64.64 0.0M
2023-06-08 64.04 64.60 64.04 64.60 0.0M
2023-06-07 65.89 65.89 63.80 63.94 0.0M
2023-06-06 64.14 65.20 64.14 64.92 0.1M
2023-06-05 64.44 64.63 64.31 64.43 0.1M
2023-06-02 64.40 64.86 64.40 64.80 0.0M
2023-06-01 62.92 64.18 62.92 64.07 0.1M
2023-05-31 62.05 62.97 61.55 62.97 0.1M
2023-05-30 64.39 64.60 64.10 64.10 0.1M
2023-05-26 64.53 64.66 64.34 64.64 0.0M
2023-05-25 63.59 63.95 63.58 63.81 0.0M
2023-05-24 65.13 65.45 64.93 65.03 0.0M
2023-05-23 66.07 66.30 65.54 65.70 0.0M
2023-05-22 65.10 65.90 65.09 65.90 0.0M
2023-05-19 66.36 66.75 66.08 66.12 0.1M
2023-05-18 65.92 65.92 64.72 65.07 0.0M
2023-05-17 64.75 65.35 64.70 65.02 0.0M
2023-05-16 65.12 65.43 64.85 64.85 0.1M
2023-05-15 65.60 66.09 65.60 66.04 0.1M
2023-05-12 65.16 66.08 65.16 65.77 0.0M
2023-05-11 65.82 65.82 65.39 65.75 0.0M
2023-05-10 67.47 67.47 65.89 66.26 0.0M
2023-05-09 65.01 65.79 65.01 65.67 0.0M
2023-05-08 67.25 67.25 65.63 65.63 0.0M
2023-05-05 64.90 65.57 63.61 65.24 0.0M
2023-05-04 61.41 64.95 61.41 63.92 0.0M
2023-05-03 65.49 66.25 65.42 65.73 0.0M
2023-05-02 66.69 66.74 66.03 66.55 0.0M
2023-05-01 66.71 66.97 66.49 66.65 0.0M
2023-04-28 66.10 66.73 65.52 66.01 0.0M
2023-04-27 66.25 66.35 65.42 66.16 0.0M
2023-04-26 66.00 66.24 65.56 65.57 0.0M
2023-04-25 66.92 66.92 66.32 66.41 0.0M
2023-04-24 67.48 67.49 66.87 67.34 0.0M
2023-04-21 67.19 67.87 66.57 66.77 0.0M
2023-04-20 68.22 68.22 67.57 67.57 0.0M
2023-04-19 66.79 66.79 66.57 66.74 0.0M
2023-04-18 67.01 67.01 66.75 66.91 0.0M
2023-04-17 66.72 66.72 66.37 66.60 0.0M
2023-04-14 66.94 67.71 66.42 66.47 0.0M
2023-04-13 67.83 67.83 66.23 66.84 0.0M
2023-04-12 66.74 66.74 66.22 66.46 0.0M
2023-04-11 66.95 67.50 66.45 66.70 0.1M
2023-04-10 65.12 66.53 65.12 66.30 0.0M
2023-04-06 66.22 66.77 66.03 66.77 0.0M
2023-04-05 66.06 69.07 65.37 66.67 0.0M
2023-04-04 67.87 67.87 66.50 66.53 0.1M
2023-04-03 67.12 67.54 67.00 67.34 0.0M
2023-03-31 64.92 66.13 64.92 65.83 0.0M
2023-03-30 65.86 65.86 65.63 65.83 0.0M
2023-03-29 64.10 64.85 64.10 64.50 0.1M
2023-03-28 63.84 64.27 63.84 64.06 0.1M
2023-03-27 63.42 63.42 63.08 63.22 0.0M
2023-03-24 63.15 63.68 63.13 63.56 0.0M
2023-03-23 65.11 65.37 64.24 64.43 0.0M
2023-03-22 64.76 65.64 64.20 64.46 0.1M
2023-03-21 65.05 65.25 64.19 64.54 0.0M
2023-03-20 63.94 65.40 63.94 64.86 0.0M
2023-03-17 63.78 64.01 63.58 63.77 0.1M
2023-03-16 61.26 63.46 61.26 63.25 0.3M
2023-03-15 62.18 62.41 61.53 61.99 0.1M
2023-03-14 63.85 64.35 63.52 63.85 0.1M
2023-03-13 61.21 62.84 61.21 62.17 0.1M
2023-03-10 62.99 63.55 62.38 62.88 0.0M
2023-03-09 65.17 65.49 64.16 64.16 0.1M
2023-03-08 64.92 65.31 64.66 64.88 0.0M
2023-03-07 66.34 66.34 64.49 64.67 0.0M
2023-03-06 65.86 66.58 65.86 66.13 0.1M
2023-03-03 66.00 66.55 66.00 66.45 0.0M
2023-03-02 65.25 65.44 64.91 65.44 0.0M
2023-03-01 66.76 66.85 66.46 66.65 0.1M
2023-02-28 67.69 67.70 67.24 67.24 0.1M
2023-02-27 68.13 68.38 67.79 68.18 0.0M
2023-02-24 67.45 67.80 67.31 67.69 0.0M
2023-02-23 69.35 69.47 68.70 69.14 0.0M
2023-02-22 69.03 69.63 68.58 68.58 0.1M
2023-02-21 69.92 69.92 69.18 69.23 0.0M
2023-02-17 68.49 69.65 68.49 69.50 0.1M
2023-02-16 69.43 70.17 69.16 69.76 0.1M
2023-02-15 71.10 71.37 70.92 71.35 0.0M
2023-02-14 75.75 76.51 75.01 76.51 0.0M
2023-02-13 75.77 76.51 75.77 76.20 0.0M
2023-02-10 76.46 76.48 75.84 76.01 0.0M
2023-02-09 76.80 77.34 76.13 76.38 0.0M
2023-02-08 76.22 76.34 76.01 76.16 0.0M
2023-02-07 75.95 76.79 75.77 76.64 0.0M
2023-02-06 75.98 76.41 75.98 76.28 0.0M
2023-02-03 78.00 78.32 76.88 77.32 0.0M
2023-02-02 78.71 78.71 77.82 78.42 0.0M
2023-02-01 78.17 78.96 77.44 78.96 0.0M
2023-01-31 77.70 77.97 77.04 77.86 0.0M
2023-01-30 77.71 77.87 77.39 77.43 0.0M
2023-01-27 78.52 78.52 77.91 77.97 0.0M
2023-01-26 77.70 77.70 77.16 77.62 0.0M
2023-01-25 77.02 77.50 76.80 77.43 0.0M
2023-01-24 74.79 76.25 74.79 75.93 0.0M
2023-01-23 75.68 76.46 75.68 76.46 0.0M
2023-01-20 75.01 75.93 75.01 75.87 0.0M
2023-01-19 74.94 75.23 74.60 75.14 0.0M
2023-01-18 75.90 75.92 74.39 74.75 0.0M
2023-01-17 75.08 75.16 74.89 75.16 0.0M
2023-01-13 73.63 74.40 73.33 73.95 0.0M
2023-01-12 72.86 73.75 72.86 73.63 0.0M
2023-01-11 71.85 71.85 71.51 71.78 0.0M
2023-01-10 72.64 72.64 71.37 71.55 0.0M
2023-01-09 72.41 72.91 71.59 71.59 0.0M
2023-01-06 69.16 72.51 69.16 72.51 0.0M
2023-01-05 69.72 70.07 69.60 69.86 0.0M
2023-01-04 70.87 71.15 70.63 70.78 0.0M
2023-01-03 68.60 69.20 68.30 69.20 0.0M