70.95
最后更新: 2025-09-22
| 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 | 80.22 | 80.22 | 80.00 | 80.00 | 0.0M |
| 2024-12-30 | 79.10 | 88.32 | 79.10 | 80.60 | 0.0M |
| 2024-12-27 | 85.49 | 90.00 | 82.00 | 82.00 | 0.0M |
| 2024-12-26 | 80.00 | 80.00 | 79.10 | 79.10 | 0.0M |
| 2024-12-24 | 77.00 | 84.25 | 77.00 | 84.25 | 0.0M |
| 2024-12-20 | 78.01 | 83.00 | 77.27 | 77.27 | 0.0M |
| 2024-12-19 | 87.99 | 87.99 | 78.11 | 78.11 | 0.0M |
| 2024-12-18 | 84.50 | 84.50 | 80.00 | 80.00 | 0.0M |
| 2024-12-17 | 80.09 | 88.00 | 80.09 | 88.00 | 0.0M |
| 2024-12-13 | 75.11 | 80.00 | 75.11 | 80.00 | 0.0M |
| 2024-12-12 | 79.68 | 79.68 | 78.00 | 78.00 | 0.0M |
| 2024-12-11 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-12-10 | 77.50 | 80.00 | 77.50 | 80.00 | 0.0M |
| 2024-12-09 | 76.89 | 77.00 | 76.89 | 76.93 | 0.0M |
| 2024-12-06 | 76.05 | 76.05 | 71.65 | 75.00 | 0.0M |
| 2024-12-05 | 67.40 | 77.99 | 67.40 | 77.48 | 0.0M |
| 2024-12-04 | 79.40 | 79.99 | 77.01 | 77.78 | 0.0M |
| 2024-12-03 | 80.00 | 80.00 | 77.80 | 78.00 | 0.0M |
| 2024-12-02 | 77.20 | 81.50 | 77.20 | 81.50 | 0.0M |
| 2024-11-29 | 76.95 | 77.00 | 76.95 | 77.00 | 0.0M |
| 2024-11-28 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0M |
| 2024-11-27 | 76.00 | 78.40 | 76.00 | 78.40 | 0.0M |
| 2024-11-26 | 80.50 | 80.50 | 77.00 | 77.00 | 0.0M |
| 2024-11-25 | 80.51 | 80.51 | 80.50 | 80.50 | 0.0M |
| 2024-11-19 | 82.50 | 82.50 | 80.51 | 80.51 | 0.0M |
| 2024-11-18 | 80.00 | 83.00 | 80.00 | 83.00 | 0.0M |
| 2024-11-13 | 90.99 | 90.99 | 80.00 | 83.05 | 0.0M |
| 2024-11-12 | 90.00 | 91.00 | 89.97 | 91.00 | 0.0M |
| 2024-11-07 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-11-06 | 85.00 | 90.00 | 81.20 | 90.00 | 0.1M |
| 2024-11-05 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-11-04 | 81.00 | 86.00 | 81.00 | 86.00 | 0.0M |
| 2024-10-31 | 82.50 | 86.00 | 82.50 | 86.00 | 0.0M |
| 2024-10-30 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-29 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-23 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-22 | 89.50 | 89.50 | 85.00 | 86.00 | 0.0M |
| 2024-10-18 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-10-17 | 85.59 | 86.00 | 85.59 | 85.80 | 0.0M |
| 2024-10-16 | 84.90 | 85.59 | 84.90 | 85.59 | 0.0M |
| 2024-10-15 | 81.25 | 84.90 | 81.25 | 84.90 | 0.0M |
| 2024-10-14 | 89.75 | 89.75 | 81.50 | 85.00 | 0.0M |
| 2024-10-09 | 82.80 | 89.75 | 82.80 | 89.75 | 0.0M |
| 2024-10-08 | 82.45 | 82.45 | 82.45 | 82.45 | 0.0M |
| 2024-10-07 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-10-04 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-10-03 | 88.00 | 88.00 | 82.96 | 85.00 | 0.0M |
| 2024-10-01 | 90.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2024-09-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-09-27 | 87.00 | 87.00 | 86.60 | 86.60 | 0.0M |
| 2024-09-26 | 88.00 | 93.00 | 87.50 | 91.08 | 0.0M |
| 2024-09-23 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-09-20 | 82.60 | 83.90 | 82.60 | 83.90 | 0.0M |
| 2024-09-19 | 82.17 | 83.90 | 81.50 | 82.52 | 0.0M |
| 2024-09-18 | 82.51 | 85.00 | 82.20 | 84.00 | 0.0M |
| 2024-09-17 | 84.00 | 84.00 | 82.20 | 82.20 | 0.0M |
| 2024-09-16 | 86.90 | 86.90 | 82.00 | 84.00 | 0.0M |
| 2024-09-13 | 80.01 | 80.01 | 80.01 | 80.01 | 0.0M |
| 2024-09-12 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2024-09-11 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-09 | 82.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-05 | 85.50 | 85.50 | 82.00 | 83.75 | 0.0M |
| 2024-09-04 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0M |
| 2024-09-02 | 80.00 | 87.90 | 79.99 | 87.90 | 0.0M |
| 2024-08-30 | 83.01 | 84.01 | 79.50 | 79.50 | 0.1M |
| 2024-08-29 | 85.60 | 85.60 | 85.60 | 85.60 | 0.0M |
| 2024-08-28 | 84.21 | 91.70 | 81.20 | 88.80 | 0.0M |
| 2024-08-27 | 81.80 | 93.44 | 81.80 | 91.15 | 0.0M |
| 2024-08-26 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2024-08-23 | 82.01 | 83.50 | 82.01 | 83.50 | 0.0M |
| 2024-08-22 | 82.01 | 85.00 | 71.51 | 79.03 | 0.0M |
| 2024-08-21 | 82.50 | 83.00 | 82.50 | 82.75 | 0.0M |
| 2024-08-20 | 84.79 | 84.79 | 82.00 | 83.20 | 0.0M |
| 2024-08-19 | 83.40 | 87.40 | 81.33 | 81.33 | 0.0M |
| 2024-08-14 | 87.70 | 87.70 | 87.70 | 87.70 | 0.0M |
| 2024-08-13 | 88.25 | 88.25 | 87.60 | 87.70 | 0.0M |
| 2024-08-12 | 82.00 | 88.85 | 82.00 | 88.34 | 0.0M |
| 2024-08-09 | 78.95 | 84.75 | 78.95 | 81.36 | 0.0M |
| 2024-08-08 | 89.00 | 89.56 | 87.70 | 87.70 | 0.0M |
| 2024-08-07 | 80.60 | 88.90 | 79.30 | 88.90 | 0.0M |
| 2024-08-05 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-08-02 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-08-01 | 91.50 | 91.50 | 85.00 | 87.00 | 0.0M |
| 2024-07-31 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-07-30 | 91.55 | 95.55 | 91.00 | 91.75 | 0.0M |
| 2024-07-29 | 94.30 | 94.30 | 90.50 | 91.25 | 0.0M |
| 2024-07-26 | 94.80 | 99.50 | 92.50 | 94.30 | 0.0M |
| 2024-07-25 | 91.10 | 113.90 | 91.00 | 102.00 | 0.0M |
| 2024-07-23 | 98.40 | 98.40 | 98.40 | 98.40 | 0.0M |
| 2024-07-22 | 85.10 | 92.50 | 85.10 | 91.90 | 0.0M |
| 2024-07-19 | 93.50 | 98.95 | 90.10 | 98.95 | 0.0M |
| 2024-07-18 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2024-07-16 | 106.40 | 106.40 | 98.00 | 100.00 | 0.0M |
| 2024-07-15 | 105.00 | 105.00 | 104.50 | 104.50 | 0.0M |
| 2024-07-12 | 115.70 | 115.70 | 113.00 | 114.00 | 0.0M |
| 2024-07-11 | 97.50 | 102.64 | 92.25 | 97.73 | 0.1M |
| 2024-07-10 | 100.43 | 100.43 | 91.88 | 97.50 | 0.0M |
| 2024-07-09 | 102.75 | 104.25 | 94.50 | 97.84 | 0.1M |
| 2024-07-08 | 93.11 | 103.20 | 92.25 | 101.44 | 0.1M |
| 2024-07-05 | 94.50 | 95.25 | 90.00 | 90.38 | 0.0M |
| 2024-07-04 | 88.50 | 91.50 | 86.25 | 90.75 | 0.0M |
| 2024-07-03 | 88.43 | 88.43 | 82.50 | 86.21 | 0.0M |
| 2024-07-02 | 82.13 | 82.13 | 82.13 | 82.13 | 0.0M |
| 2024-07-01 | 82.13 | 82.13 | 82.13 | 82.13 | 0.0M |
| 2024-06-28 | 85.13 | 85.13 | 78.47 | 82.13 | 0.0M |
| 2024-06-26 | 87.00 | 87.38 | 87.00 | 87.38 | 0.0M |
| 2024-06-25 | 87.71 | 89.25 | 87.00 | 87.75 | 0.0M |
| 2024-06-24 | 86.62 | 87.74 | 83.26 | 85.99 | 0.0M |
| 2024-06-21 | 86.25 | 86.25 | 81.00 | 81.75 | 0.0M |
| 2024-06-20 | 86.21 | 88.50 | 86.21 | 87.16 | 0.0M |
| 2024-06-19 | 82.50 | 88.43 | 82.50 | 83.99 | 0.0M |
| 2024-06-18 | 80.55 | 87.00 | 80.55 | 85.13 | 0.0M |
| 2024-06-14 | 74.70 | 80.55 | 74.70 | 80.55 | 0.0M |
| 2024-06-13 | 78.01 | 80.25 | 74.33 | 78.60 | 0.0M |
| 2024-06-12 | 77.25 | 80.85 | 77.25 | 80.85 | 0.0M |
| 2024-06-11 | 73.65 | 77.40 | 73.50 | 75.75 | 0.0M |
| 2024-06-10 | 72.34 | 78.00 | 72.34 | 76.20 | 0.0M |
| 2024-06-06 | 71.99 | 72.34 | 71.99 | 72.34 | 0.0M |
| 2024-06-05 | 66.92 | 72.34 | 66.00 | 72.34 | 0.0M |
| 2024-06-04 | 69.08 | 71.78 | 64.50 | 66.92 | 0.0M |
| 2024-06-03 | 70.65 | 72.75 | 69.38 | 72.75 | 0.0M |
| 2024-05-31 | 72.75 | 79.50 | 72.75 | 73.50 | 0.0M |
| 2024-05-30 | 81.75 | 82.13 | 75.00 | 75.00 | 0.0M |
| 2024-05-29 | 78.38 | 78.38 | 78.38 | 78.38 | 0.0M |
| 2024-05-28 | 77.48 | 77.48 | 70.58 | 74.24 | 0.0M |
| 2024-05-27 | 89.96 | 89.96 | 78.90 | 78.90 | 0.0M |
| 2024-05-24 | 78.38 | 84.75 | 76.65 | 84.75 | 0.0M |
| 2024-05-23 | 96.75 | 96.75 | 82.88 | 83.35 | 0.1M |
| 2024-05-22 | 86.25 | 91.13 | 86.25 | 89.42 | 0.1M |
| 2024-05-21 | 81.00 | 82.43 | 75.75 | 80.98 | 0.0M |
| 2024-05-18 | 73.50 | 73.50 | 70.50 | 70.50 | 0.0M |
| 2024-05-17 | 69.75 | 75.75 | 69.75 | 70.50 | 0.0M |
| 2024-05-16 | 69.38 | 69.75 | 69.38 | 69.75 | 0.0M |
| 2024-05-15 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-05-10 | 73.31 | 73.31 | 73.31 | 73.31 | 0.0M |
| 2024-05-09 | 72.75 | 73.80 | 70.28 | 70.28 | 0.0M |
| 2024-05-08 | 71.25 | 71.25 | 69.75 | 69.75 | 0.0M |
| 2024-05-07 | 69.76 | 71.25 | 69.76 | 71.25 | 0.0M |
| 2024-05-06 | 64.31 | 69.00 | 64.31 | 69.00 | 0.0M |
| 2024-05-03 | 81.00 | 81.00 | 69.00 | 69.11 | 0.1M |
| 2024-05-02 | 69.38 | 69.38 | 69.38 | 69.38 | 0.0M |
| 2024-04-30 | 70.81 | 71.99 | 69.76 | 70.52 | 0.0M |
| 2024-04-29 | 75.00 | 78.38 | 72.75 | 72.79 | 0.0M |
| 2024-04-26 | 71.84 | 71.84 | 71.81 | 71.81 | 0.0M |
| 2024-04-25 | 67.28 | 73.43 | 67.28 | 69.40 | 0.0M |
| 2024-04-24 | 65.03 | 65.89 | 64.50 | 65.70 | 0.0M |
| 2024-04-23 | 60.08 | 65.59 | 60.08 | 65.59 | 0.1M |
| 2024-04-22 | 56.81 | 66.60 | 56.81 | 62.21 | 0.0M |
| 2024-04-19 | 57.38 | 57.38 | 57.38 | 57.38 | 0.0M |
| 2024-04-18 | 56.70 | 57.00 | 56.25 | 56.25 | 0.0M |
| 2024-04-16 | 56.24 | 57.00 | 56.24 | 57.00 | 0.0M |
| 2024-04-15 | 57.60 | 58.34 | 54.98 | 58.34 | 0.0M |
| 2024-04-10 | 53.25 | 58.46 | 53.25 | 57.34 | 0.0M |
| 2024-04-09 | 56.25 | 58.73 | 56.25 | 58.73 | 0.0M |
| 2024-04-08 | 52.16 | 59.18 | 52.16 | 56.93 | 0.0M |
| 2024-04-05 | 52.52 | 56.25 | 51.00 | 52.91 | 0.0M |
| 2024-04-04 | 52.05 | 55.50 | 52.05 | 55.50 | 0.0M |
| 2024-04-03 | 53.63 | 53.63 | 51.75 | 51.75 | 0.0M |
| 2024-04-02 | 49.51 | 49.88 | 49.51 | 49.88 | 0.0M |
| 2024-04-01 | 53.70 | 53.70 | 50.70 | 50.70 | 0.0M |
| 2024-03-28 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0M |
| 2024-03-26 | 51.00 | 55.13 | 49.88 | 49.88 | 0.0M |
| 2024-03-21 | 52.50 | 56.70 | 52.50 | 52.73 | 0.0M |
| 2024-03-19 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-03-18 | 53.25 | 56.93 | 51.00 | 51.00 | 0.0M |
| 2024-03-14 | 45.08 | 49.35 | 45.08 | 49.35 | 0.0M |
| 2024-03-13 | 55.13 | 55.13 | 47.25 | 49.07 | 0.0M |
| 2024-03-12 | 51.75 | 57.00 | 49.50 | 53.25 | 0.0M |
| 2024-03-11 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2024-03-07 | 55.50 | 59.51 | 53.59 | 53.63 | 0.0M |
| 2024-03-06 | 51.01 | 58.50 | 51.01 | 56.50 | 0.0M |
| 2024-03-05 | 63.38 | 63.38 | 53.33 | 53.33 | 0.0M |
| 2024-03-01 | 54.75 | 58.58 | 54.75 | 56.25 | 0.0M |
| 2024-02-29 | 59.25 | 59.25 | 53.03 | 56.63 | 0.1M |
| 2024-02-28 | 52.05 | 59.10 | 52.05 | 54.94 | 0.1M |
| 2024-02-27 | 54.00 | 59.63 | 50.48 | 51.89 | 0.1M |
| 2024-02-26 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-02-23 | 57.23 | 57.23 | 52.39 | 52.39 | 0.0M |
| 2024-02-22 | 56.18 | 56.18 | 52.35 | 52.35 | 0.0M |
| 2024-02-21 | 58.84 | 58.84 | 51.83 | 51.83 | 0.0M |
| 2024-02-20 | 49.65 | 52.43 | 48.75 | 51.75 | 0.0M |
| 2024-02-19 | 59.18 | 59.18 | 51.83 | 52.58 | 0.0M |
| 2024-02-16 | 59.40 | 59.40 | 49.73 | 52.50 | 0.0M |
| 2024-02-14 | 54.00 | 59.14 | 50.44 | 56.25 | 0.0M |
| 2024-02-12 | 56.24 | 56.93 | 52.50 | 54.30 | 0.0M |
| 2024-02-09 | 57.00 | 59.99 | 52.58 | 55.16 | 0.0M |
| 2024-02-08 | 54.23 | 63.75 | 54.23 | 60.19 | 0.0M |
| 2024-02-05 | 54.19 | 63.15 | 54.19 | 63.15 | 0.0M |
| 2024-02-02 | 53.03 | 63.26 | 53.03 | 63.26 | 0.0M |
| 2024-02-01 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2024-01-31 | 61.50 | 61.50 | 54.34 | 61.43 | 0.0M |
| 2024-01-30 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2024-01-29 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2024-01-25 | 45.83 | 59.25 | 45.83 | 59.21 | 0.1M |
| 2024-01-24 | 50.36 | 53.25 | 50.33 | 53.25 | 0.0M |
| 2024-01-23 | 59.25 | 59.25 | 56.18 | 56.76 | 0.0M |
| 2024-01-20 | 52.58 | 59.48 | 52.58 | 59.48 | 0.0M |
| 2024-01-19 | 57.00 | 58.43 | 55.13 | 55.95 | 0.0M |
| 2024-01-18 | 55.58 | 62.63 | 55.51 | 60.28 | 0.0M |
| 2024-01-16 | 62.25 | 67.50 | 58.65 | 64.95 | 0.0M |
| 2024-01-12 | 61.80 | 63.00 | 61.80 | 63.00 | 0.0M |
| 2024-01-11 | 56.81 | 61.80 | 56.81 | 61.80 | 0.0M |
| 2024-01-10 | 54.90 | 56.06 | 54.00 | 55.13 | 0.0M |
| 2024-01-09 | 51.76 | 51.76 | 51.75 | 51.75 | 0.0M |
| 2024-01-08 | 48.71 | 50.93 | 48.00 | 50.93 | 0.0M |
| 2024-01-05 | 45.75 | 48.71 | 45.75 | 48.71 | 0.0M |
| 2024-01-04 | 44.84 | 47.62 | 44.84 | 46.50 | 0.0M |
| 2024-01-02 | 40.54 | 41.26 | 40.54 | 41.26 | 0.0M |
| 2024-01-01 | 40.50 | 44.25 | 40.50 | 44.25 | 0.0M |