77.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 106.00 | 107.00 | 99.00 | 104.00 | 43.5M |
| 2023-12-28 | 99.00 | 106.00 | 98.00 | 106.00 | 28.9M |
| 2023-12-27 | 94.00 | 98.00 | 90.00 | 98.00 | 21.2M |
| 2023-12-22 | 90.00 | 95.00 | 90.00 | 93.00 | 22.0M |
| 2023-12-21 | 90.00 | 90.00 | 87.00 | 90.00 | 19.8M |
| 2023-12-20 | 90.00 | 90.00 | 87.00 | 90.00 | 9.4M |
| 2023-12-19 | 85.00 | 90.00 | 85.00 | 90.00 | 26.2M |
| 2023-12-18 | 84.00 | 86.00 | 83.00 | 85.00 | 23.2M |
| 2023-12-15 | 85.00 | 86.00 | 83.00 | 85.00 | 21.2M |
| 2023-12-14 | 85.00 | 88.00 | 83.00 | 85.00 | 43.4M |
| 2023-12-13 | 84.00 | 87.00 | 81.00 | 85.00 | 33.7M |
| 2023-12-12 | 80.00 | 84.00 | 80.00 | 84.00 | 4.2M |
| 2023-12-11 | 80.00 | 82.00 | 79.00 | 80.00 | 26.5M |
| 2023-12-08 | 79.00 | 82.00 | 79.00 | 80.00 | 21.1M |
| 2023-12-07 | 78.00 | 81.00 | 77.00 | 79.00 | 8.0M |
| 2023-12-06 | 80.00 | 82.00 | 76.00 | 77.00 | 68.0M |
| 2023-12-05 | 74.00 | 80.00 | 74.00 | 80.00 | 83.0M |
| 2023-12-04 | 74.00 | 75.00 | 74.00 | 74.00 | 0.3M |
| 2023-12-01 | 75.00 | 75.00 | 73.00 | 74.00 | 0.0M |
| 2023-11-30 | 74.00 | 75.00 | 73.00 | 75.00 | 1.1M |
| 2023-11-29 | 75.00 | 75.00 | 74.00 | 75.00 | 0.6M |
| 2023-11-28 | 74.00 | 76.00 | 74.00 | 75.00 | 11.1M |
| 2023-11-27 | 74.00 | 76.00 | 73.00 | 74.00 | 10.4M |
| 2023-11-24 | 75.00 | 75.00 | 73.00 | 74.00 | 0.8M |
| 2023-11-23 | 76.00 | 76.00 | 72.00 | 75.00 | 2.3M |
| 2023-11-22 | 75.00 | 76.00 | 74.00 | 76.00 | 1.0M |
| 2023-11-21 | 76.00 | 76.00 | 75.00 | 76.00 | 10.2M |
| 2023-11-20 | 78.00 | 78.00 | 75.00 | 76.00 | 12.8M |
| 2023-11-17 | 78.00 | 79.00 | 77.00 | 78.00 | 20.3M |
| 2023-11-16 | 78.00 | 79.00 | 77.00 | 79.00 | 28.0M |
| 2023-11-15 | 79.00 | 80.00 | 78.00 | 79.00 | 17.6M |
| 2023-11-14 | 82.00 | 82.00 | 78.00 | 80.00 | 18.4M |
| 2023-11-13 | 80.00 | 80.00 | 78.00 | 80.00 | 21.4M |
| 2023-11-10 | 80.00 | 82.00 | 79.00 | 80.00 | 32.9M |
| 2023-11-09 | 80.00 | 83.00 | 79.00 | 80.00 | 35.6M |
| 2023-11-08 | 80.00 | 80.00 | 79.00 | 80.00 | 8.2M |
| 2023-11-07 | 81.00 | 82.00 | 79.00 | 80.00 | 13.0M |
| 2023-11-06 | 81.00 | 82.00 | 79.00 | 81.00 | 32.8M |
| 2023-11-03 | 85.00 | 85.00 | 79.00 | 81.00 | 38.0M |
| 2023-11-02 | 80.00 | 85.00 | 80.00 | 85.00 | 31.5M |
| 2023-11-01 | 81.00 | 82.00 | 79.00 | 81.00 | 17.1M |
| 2023-10-31 | 80.00 | 81.00 | 78.00 | 81.00 | 24.0M |
| 2023-10-30 | 80.00 | 82.00 | 78.00 | 80.00 | 17.2M |
| 2023-10-27 | 79.00 | 81.00 | 78.00 | 80.00 | 15.7M |
| 2023-10-26 | 81.00 | 82.00 | 78.00 | 79.00 | 22.7M |
| 2023-10-25 | 81.00 | 82.00 | 79.00 | 81.00 | 17.1M |
| 2023-10-24 | 81.00 | 83.00 | 79.00 | 81.00 | 20.3M |
| 2023-10-23 | 80.00 | 85.00 | 78.00 | 81.00 | 31.7M |
| 2023-10-20 | 80.00 | 80.00 | 76.00 | 80.00 | 26.5M |
| 2023-10-19 | 81.00 | 81.00 | 78.00 | 80.00 | 16.7M |
| 2023-10-18 | 81.00 | 82.00 | 79.00 | 81.00 | 14.0M |
| 2023-10-17 | 80.00 | 83.00 | 79.00 | 80.00 | 25.6M |
| 2023-10-16 | 80.00 | 82.00 | 79.00 | 80.00 | 14.3M |
| 2023-10-13 | 83.00 | 84.00 | 78.00 | 81.00 | 13.0M |
| 2023-10-12 | 84.00 | 85.00 | 82.00 | 83.00 | 15.0M |
| 2023-10-11 | 85.00 | 86.00 | 83.00 | 83.00 | 28.9M |
| 2023-10-10 | 83.00 | 85.00 | 82.00 | 85.00 | 16.4M |
| 2023-10-09 | 83.00 | 84.00 | 81.00 | 83.00 | 14.8M |
| 2023-10-06 | 83.00 | 84.00 | 81.00 | 83.00 | 13.2M |
| 2023-10-05 | 84.00 | 85.00 | 83.00 | 84.00 | 17.7M |
| 2023-10-04 | 85.00 | 86.00 | 83.00 | 83.00 | 27.6M |
| 2023-10-03 | 85.00 | 87.00 | 84.00 | 85.00 | 23.3M |
| 2023-10-02 | 85.00 | 87.00 | 83.00 | 84.00 | 42.4M |
| 2023-09-29 | 86.00 | 87.00 | 83.00 | 84.00 | 38.8M |
| 2023-09-27 | 88.00 | 89.00 | 86.00 | 86.00 | 28.7M |
| 2023-09-26 | 85.00 | 95.00 | 85.00 | 88.00 | 113.1M |
| 2023-09-25 | 87.00 | 87.00 | 85.00 | 85.00 | 10.3M |
| 2023-09-22 | 86.00 | 88.00 | 85.00 | 87.00 | 17.3M |
| 2023-09-21 | 88.00 | 89.00 | 86.00 | 87.00 | 13.8M |
| 2023-09-20 | 87.00 | 89.00 | 86.00 | 88.00 | 20.8M |
| 2023-09-19 | 86.00 | 88.00 | 84.00 | 87.00 | 24.2M |
| 2023-09-18 | 88.00 | 88.00 | 84.00 | 86.00 | 12.0M |
| 2023-09-15 | 88.00 | 90.00 | 86.00 | 88.00 | 20.6M |
| 2023-09-14 | 91.00 | 91.00 | 86.00 | 88.00 | 15.3M |
| 2023-09-13 | 92.00 | 94.00 | 90.00 | 90.00 | 27.1M |
| 2023-09-12 | 90.00 | 96.00 | 88.00 | 92.00 | 19.2M |
| 2023-09-11 | 94.00 | 95.00 | 89.00 | 90.00 | 12.0M |
| 2023-09-08 | 86.00 | 99.00 | 86.00 | 93.00 | 44.7M |
| 2023-09-07 | 86.00 | 87.00 | 85.00 | 86.00 | 20.4M |
| 2023-09-06 | 84.00 | 86.00 | 83.00 | 86.00 | 10.3M |
| 2023-09-05 | 85.00 | 86.00 | 84.00 | 84.00 | 6.2M |
| 2023-09-04 | 85.00 | 87.00 | 83.00 | 85.00 | 25.4M |
| 2023-09-01 | 87.00 | 87.00 | 84.00 | 84.00 | 11.5M |
| 2023-08-31 | 86.00 | 87.00 | 84.00 | 87.00 | 10.5M |
| 2023-08-30 | 87.00 | 88.00 | 84.00 | 86.00 | 0.8M |
| 2023-08-29 | 87.00 | 88.00 | 86.00 | 87.00 | 2.0M |
| 2023-08-28 | 85.00 | 87.00 | 83.00 | 86.00 | 7.1M |
| 2023-08-25 | 86.00 | 86.00 | 84.00 | 84.00 | 0.4M |
| 2023-08-24 | 86.00 | 86.00 | 84.00 | 86.00 | 3.8M |
| 2023-08-23 | 85.00 | 86.00 | 84.00 | 86.00 | 2.4M |
| 2023-08-22 | 84.00 | 86.00 | 84.00 | 85.00 | 6.5M |
| 2023-08-21 | 84.00 | 86.00 | 83.00 | 84.00 | 4.1M |
| 2023-08-18 | 84.00 | 84.00 | 82.00 | 84.00 | 0.5M |
| 2023-08-16 | 83.00 | 84.00 | 82.00 | 84.00 | 1.1M |
| 2023-08-15 | 84.00 | 84.00 | 83.00 | 83.00 | 0.7M |
| 2023-08-14 | 82.00 | 84.00 | 82.00 | 84.00 | 2.1M |
| 2023-08-11 | 82.00 | 83.00 | 81.00 | 82.00 | 9.0M |
| 2023-08-10 | 83.00 | 83.00 | 82.00 | 82.00 | 12.1M |
| 2023-08-09 | 83.00 | 84.00 | 83.00 | 83.00 | 0.8M |
| 2023-08-08 | 84.00 | 84.00 | 83.00 | 83.00 | 1.3M |
| 2023-08-07 | 83.00 | 84.00 | 82.00 | 84.00 | 0.8M |
| 2023-08-04 | 83.00 | 84.00 | 83.00 | 84.00 | 0.5M |
| 2023-08-03 | 83.00 | 84.00 | 83.00 | 84.00 | 0.4M |
| 2023-08-02 | 84.00 | 85.00 | 83.00 | 83.00 | 2.4M |
| 2023-08-01 | 82.00 | 84.00 | 81.00 | 83.00 | 2.9M |
| 2023-07-31 | 82.00 | 84.00 | 80.00 | 81.00 | 2.3M |
| 2023-07-28 | 84.00 | 85.00 | 82.00 | 83.00 | 1.3M |
| 2023-07-27 | 85.00 | 86.00 | 82.00 | 84.00 | 1.3M |
| 2023-07-26 | 87.00 | 87.00 | 84.00 | 85.00 | 2.6M |
| 2023-07-25 | 81.00 | 85.00 | 81.00 | 85.00 | 3.4M |
| 2023-07-24 | 82.00 | 82.00 | 80.00 | 81.00 | 1.2M |
| 2023-07-21 | 82.00 | 82.00 | 80.00 | 82.00 | 0.6M |
| 2023-07-20 | 82.00 | 82.00 | 81.00 | 82.00 | 0.5M |
| 2023-07-18 | 82.00 | 82.00 | 81.00 | 82.00 | 1.2M |
| 2023-07-17 | 83.00 | 83.00 | 81.00 | 82.00 | 9.3M |
| 2023-07-14 | 83.00 | 83.00 | 82.00 | 83.00 | 13.4M |
| 2023-07-13 | 83.00 | 84.00 | 82.00 | 83.00 | 12.3M |
| 2023-07-12 | 84.00 | 84.00 | 82.00 | 84.00 | 9.1M |
| 2023-07-11 | 84.00 | 84.00 | 82.00 | 84.00 | 17.3M |
| 2023-07-10 | 84.00 | 85.00 | 83.00 | 84.00 | 12.6M |
| 2023-07-07 | 84.00 | 85.00 | 82.00 | 84.00 | 12.5M |
| 2023-07-06 | 84.00 | 85.00 | 82.00 | 84.00 | 7.6M |
| 2023-07-05 | 84.00 | 85.00 | 81.00 | 84.00 | 12.8M |
| 2023-07-04 | 88.00 | 92.00 | 83.00 | 84.00 | 29.4M |
| 2023-07-03 | 82.00 | 85.00 | 81.00 | 84.00 | 1.3M |
| 2023-06-27 | 83.00 | 84.00 | 80.00 | 83.00 | 1.6M |
| 2023-06-26 | 85.00 | 89.00 | 81.00 | 83.00 | 4.7M |
| 2023-06-23 | 85.00 | 90.00 | 83.00 | 86.00 | 3.9M |
| 2023-06-22 | 92.00 | 92.00 | 80.00 | 89.00 | 11.4M |
| 2023-06-21 | 92.00 | 107.00 | 92.00 | 92.00 | 23.7M |
| 2023-06-20 | 127.00 | 127.00 | 108.00 | 108.00 | 34.3M |
| 2023-06-19 | 127.00 | 129.00 | 125.00 | 127.00 | 29.7M |
| 2023-06-16 | 125.00 | 130.00 | 125.00 | 127.00 | 24.8M |
| 2023-06-15 | 133.00 | 134.00 | 129.00 | 130.00 | 46.7M |
| 2023-06-14 | 127.00 | 132.00 | 127.00 | 132.00 | 66.2M |
| 2023-06-13 | 125.00 | 127.00 | 125.00 | 127.00 | 13.2M |
| 2023-06-12 | 128.00 | 128.00 | 124.00 | 127.00 | 27.4M |
| 2023-06-09 | 131.00 | 132.00 | 125.00 | 128.00 | 40.1M |
| 2023-06-08 | 133.00 | 135.00 | 129.00 | 129.00 | 55.4M |
| 2023-06-07 | 124.00 | 136.00 | 124.00 | 132.00 | 93.5M |
| 2023-06-06 | 122.00 | 124.00 | 121.00 | 124.00 | 14.4M |
| 2023-06-05 | 120.00 | 124.00 | 120.00 | 122.00 | 32.4M |
| 2023-05-31 | 124.00 | 127.00 | 121.00 | 122.00 | 60.2M |
| 2023-05-30 | 114.00 | 124.00 | 113.00 | 123.00 | 82.1M |
| 2023-05-29 | 112.00 | 114.00 | 110.00 | 114.00 | 28.3M |
| 2023-05-26 | 111.00 | 113.00 | 110.00 | 112.00 | 12.7M |
| 2023-05-25 | 112.00 | 115.00 | 110.00 | 112.00 | 21.3M |
| 2023-05-24 | 114.00 | 120.00 | 107.00 | 112.00 | 95.9M |
| 2023-05-23 | 109.00 | 116.00 | 107.00 | 114.00 | 92.1M |
| 2023-05-22 | 105.00 | 111.00 | 103.00 | 109.00 | 99.0M |
| 2023-05-19 | 100.00 | 108.00 | 100.00 | 105.00 | 67.4M |
| 2023-05-17 | 109.00 | 110.00 | 101.00 | 102.00 | 49.9M |
| 2023-05-16 | 94.00 | 110.00 | 93.00 | 108.00 | 120.2M |
| 2023-05-15 | 84.00 | 94.00 | 84.00 | 93.00 | 12.1M |
| 2023-05-12 | 83.00 | 85.00 | 82.00 | 84.00 | 1.4M |
| 2023-05-11 | 86.00 | 86.00 | 83.00 | 83.00 | 1.3M |
| 2023-05-10 | 85.00 | 86.00 | 84.00 | 86.00 | 1.1M |
| 2023-05-09 | 82.00 | 86.00 | 82.00 | 85.00 | 0.5M |
| 2023-05-08 | 84.00 | 84.00 | 82.00 | 82.00 | 1.5M |
| 2023-05-05 | 84.00 | 91.00 | 83.00 | 84.00 | 2.6M |
| 2023-05-04 | 84.00 | 86.00 | 83.00 | 84.00 | 3.4M |
| 2023-05-03 | 85.00 | 86.00 | 84.00 | 84.00 | 0.4M |
| 2023-05-02 | 84.00 | 88.00 | 83.00 | 84.00 | 0.8M |
| 2023-04-28 | 87.00 | 87.00 | 84.00 | 84.00 | 0.8M |
| 2023-04-27 | 86.00 | 87.00 | 84.00 | 86.00 | 0.6M |
| 2023-04-26 | 84.00 | 87.00 | 83.00 | 85.00 | 1.7M |
| 2023-04-18 | 85.00 | 87.00 | 84.00 | 85.00 | 1.6M |
| 2023-04-17 | 85.00 | 87.00 | 84.00 | 86.00 | 1.1M |
| 2023-04-14 | 88.00 | 89.00 | 85.00 | 85.00 | 3.6M |
| 2023-04-13 | 89.00 | 98.00 | 86.00 | 88.00 | 21.0M |
| 2023-04-12 | 83.00 | 88.00 | 83.00 | 88.00 | 5.6M |
| 2023-04-11 | 83.00 | 86.00 | 83.00 | 83.00 | 2.0M |
| 2023-04-10 | 84.00 | 93.00 | 83.00 | 84.00 | 12.2M |
| 2023-04-06 | 84.00 | 99.00 | 82.00 | 84.00 | 43.9M |
| 2023-04-05 | 84.00 | 85.00 | 81.00 | 83.00 | 2.6M |
| 2023-04-04 | 84.00 | 86.00 | 83.00 | 84.00 | 1.8M |
| 2023-04-03 | 84.00 | 86.00 | 82.00 | 85.00 | 1.2M |
| 2023-03-31 | 85.00 | 86.00 | 83.00 | 84.00 | 1.3M |
| 2023-03-30 | 84.00 | 86.00 | 84.00 | 85.00 | 1.2M |
| 2023-03-29 | 87.00 | 87.00 | 83.00 | 84.00 | 1.6M |
| 2023-03-28 | 87.00 | 93.00 | 85.00 | 87.00 | 6.9M |
| 2023-03-27 | 82.00 | 87.00 | 82.00 | 86.00 | 4.3M |
| 2023-03-24 | 78.00 | 85.00 | 78.00 | 83.00 | 3.1M |
| 2023-03-21 | 79.00 | 80.00 | 78.00 | 79.00 | 2.0M |
| 2023-03-20 | 78.00 | 79.00 | 77.00 | 79.00 | 1.5M |
| 2023-03-17 | 78.00 | 80.00 | 77.00 | 78.00 | 1.9M |
| 2023-03-16 | 79.00 | 80.00 | 77.00 | 78.00 | 2.7M |
| 2023-03-15 | 78.00 | 80.00 | 76.00 | 79.00 | 3.1M |
| 2023-03-14 | 79.00 | 79.00 | 76.00 | 78.00 | 1.7M |
| 2023-03-13 | 78.00 | 80.00 | 75.00 | 79.00 | 2.1M |
| 2023-03-10 | 79.00 | 80.00 | 77.00 | 78.00 | 1.4M |
| 2023-03-09 | 79.00 | 80.00 | 77.00 | 79.00 | 1.6M |
| 2023-03-08 | 79.00 | 80.00 | 74.00 | 79.00 | 2.1M |
| 2023-03-07 | 79.00 | 80.00 | 78.00 | 78.00 | 0.8M |
| 2023-03-06 | 79.00 | 80.00 | 78.00 | 79.00 | 1.2M |
| 2023-03-03 | 78.00 | 80.00 | 77.00 | 79.00 | 1.2M |
| 2023-03-02 | 79.00 | 81.00 | 78.00 | 78.00 | 1.6M |
| 2023-03-01 | 79.00 | 83.00 | 78.00 | 78.00 | 1.7M |
| 2023-02-28 | 80.00 | 81.00 | 79.00 | 79.00 | 0.7M |
| 2023-02-27 | 79.00 | 80.00 | 78.00 | 80.00 | 1.4M |
| 2023-02-24 | 82.00 | 83.00 | 78.00 | 78.00 | 2.9M |
| 2023-02-23 | 81.00 | 85.00 | 81.00 | 82.00 | 1.4M |
| 2023-02-22 | 86.00 | 88.00 | 81.00 | 82.00 | 3.6M |
| 2023-02-21 | 89.00 | 89.00 | 85.00 | 86.00 | 2.6M |
| 2023-02-20 | 83.00 | 94.00 | 83.00 | 89.00 | 16.4M |
| 2023-02-17 | 87.00 | 88.00 | 83.00 | 83.00 | 2.8M |
| 2023-02-16 | 94.00 | 95.00 | 87.00 | 87.00 | 16.0M |
| 2023-02-15 | 74.00 | 94.00 | 74.00 | 93.00 | 66.6M |
| 2023-02-14 | 79.00 | 84.00 | 79.00 | 79.00 | 3.7M |
| 2023-02-13 | 89.00 | 89.00 | 84.00 | 84.00 | 4.9M |
| 2023-02-10 | 96.00 | 96.00 | 90.00 | 90.00 | 17.6M |
| 2023-02-09 | 96.00 | 96.00 | 94.00 | 96.00 | 34.1M |
| 2023-02-08 | 95.00 | 97.00 | 95.00 | 96.00 | 17.0M |
| 2023-02-07 | 99.00 | 99.00 | 95.00 | 95.00 | 18.9M |
| 2023-02-06 | 99.00 | 100.00 | 98.00 | 99.00 | 18.4M |
| 2023-02-03 | 99.00 | 100.00 | 97.00 | 99.00 | 38.7M |
| 2023-02-02 | 93.00 | 101.00 | 93.00 | 98.00 | 39.9M |
| 2023-02-01 | 99.00 | 99.00 | 97.00 | 99.00 | 27.3M |
| 2023-01-31 | 99.00 | 99.00 | 97.00 | 99.00 | 40.3M |
| 2023-01-30 | 99.00 | 100.00 | 98.00 | 99.00 | 20.9M |
| 2023-01-27 | 99.00 | 100.00 | 98.00 | 99.00 | 21.3M |
| 2023-01-26 | 98.00 | 104.00 | 98.00 | 99.00 | 62.3M |
| 2023-01-25 | 100.00 | 100.00 | 97.00 | 99.00 | 30.8M |
| 2023-01-24 | 100.00 | 102.00 | 97.00 | 100.00 | 32.8M |
| 2023-01-20 | 100.00 | 101.00 | 96.00 | 100.00 | 28.5M |
| 2023-01-19 | 101.00 | 103.00 | 97.00 | 100.00 | 41.9M |
| 2023-01-18 | 103.00 | 104.00 | 99.00 | 101.00 | 51.4M |
| 2023-01-17 | 105.00 | 109.00 | 101.00 | 104.00 | 89.7M |
| 2023-01-16 | 102.00 | 106.00 | 95.00 | 103.00 | 71.1M |
| 2023-01-13 | 97.00 | 119.00 | 97.00 | 102.00 | 231.4M |
| 2023-01-12 | 104.00 | 104.00 | 104.00 | 104.00 | 3.4M |
| 2023-01-11 | 111.00 | 111.00 | 111.00 | 111.00 | 1.2M |
| 2023-01-10 | 119.00 | 119.00 | 119.00 | 119.00 | 24.4M |
| 2023-01-09 | 127.00 | 127.00 | 127.00 | 127.00 | 4.8M |
| 2023-01-06 | 136.00 | 136.00 | 136.00 | 136.00 | 2.1M |
| 2023-01-05 | 146.00 | 148.00 | 146.00 | 146.00 | 10.8M |
| 2023-01-04 | 156.00 | 158.00 | 156.00 | 156.00 | 57.4M |
| 2023-01-03 | 175.00 | 175.00 | 167.00 | 167.00 | 36.1M |
| 2023-01-02 | 192.00 | 194.00 | 179.00 | 179.00 | 93.8M |