79.09
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 | 78.11 | 79.66 | 76.63 | 79.09 | 1.0M |
| 2025-09-25 | 79.79 | 80.40 | 78.14 | 78.53 | 0.5M |
| 2025-09-24 | 82.94 | 84.88 | 80.00 | 80.43 | 1.4M |
| 2025-09-23 | 76.50 | 85.39 | 75.92 | 82.50 | 4.0M |
| 2025-09-22 | 76.66 | 77.64 | 75.75 | 76.33 | 0.3M |
| 2025-09-19 | 76.94 | 78.95 | 74.54 | 77.35 | 0.7M |
| 2025-09-18 | 76.36 | 77.20 | 76.30 | 76.80 | 0.2M |
| 2025-09-17 | 77.18 | 77.80 | 75.10 | 76.36 | 0.3M |
| 2025-09-16 | 76.44 | 77.18 | 75.67 | 76.76 | 0.3M |
| 2025-09-15 | 74.80 | 76.50 | 74.75 | 76.11 | 0.5M |
| 2025-09-12 | 76.19 | 76.48 | 74.76 | 74.97 | 0.3M |
| 2025-09-11 | 75.62 | 76.80 | 75.01 | 75.96 | 1.0M |
| 2025-09-10 | 75.15 | 76.00 | 74.90 | 75.11 | 0.3M |
| 2025-09-09 | 75.98 | 76.33 | 74.40 | 74.87 | 0.2M |
| 2025-09-08 | 76.70 | 76.70 | 75.46 | 75.74 | 0.3M |
| 2025-09-05 | 75.67 | 76.95 | 75.18 | 76.11 | 0.3M |
| 2025-09-04 | 77.70 | 77.99 | 76.00 | 76.37 | 0.3M |
| 2025-09-03 | 74.00 | 77.67 | 74.00 | 77.26 | 1.2M |
| 2025-09-02 | 73.10 | 74.85 | 72.20 | 74.11 | 0.5M |
| 2025-09-01 | 71.10 | 72.69 | 71.05 | 72.44 | 0.3M |
| 2025-08-29 | 71.20 | 72.80 | 71.10 | 71.29 | 0.2M |
| 2025-08-28 | 71.57 | 72.19 | 70.71 | 71.50 | 0.3M |
| 2025-08-26 | 73.15 | 73.79 | 71.56 | 72.10 | 0.3M |
| 2025-08-25 | 73.46 | 74.38 | 73.20 | 73.79 | 0.2M |
| 2025-08-22 | 74.50 | 75.48 | 73.22 | 73.46 | 0.4M |
| 2025-08-21 | 75.40 | 76.67 | 74.36 | 74.77 | 0.3M |
| 2025-08-20 | 75.27 | 76.20 | 75.00 | 75.50 | 0.4M |
| 2025-08-19 | 73.59 | 75.85 | 73.50 | 75.49 | 0.4M |
| 2025-08-18 | 73.00 | 74.70 | 73.00 | 73.87 | 0.3M |
| 2025-08-14 | 72.84 | 73.94 | 72.40 | 72.49 | 0.2M |
| 2025-08-13 | 72.01 | 73.44 | 71.75 | 72.84 | 0.4M |
| 2025-08-12 | 71.90 | 72.69 | 71.81 | 72.25 | 0.2M |
| 2025-08-11 | 72.00 | 72.80 | 71.25 | 72.08 | 0.3M |
| 2025-08-08 | 72.00 | 72.74 | 71.10 | 71.81 | 0.4M |
| 2025-08-07 | 71.25 | 72.79 | 70.80 | 72.10 | 0.3M |
| 2025-08-06 | 72.51 | 73.26 | 71.05 | 72.17 | 0.4M |
| 2025-08-05 | 73.00 | 73.90 | 72.50 | 72.87 | 0.2M |
| 2025-08-04 | 73.20 | 73.59 | 72.50 | 73.20 | 0.2M |
| 2025-08-01 | 72.55 | 73.73 | 72.55 | 73.26 | 0.2M |
| 2025-07-31 | 72.01 | 73.99 | 71.51 | 73.05 | 0.4M |
| 2025-07-30 | 74.39 | 75.34 | 72.52 | 73.03 | 0.6M |
| 2025-07-29 | 71.50 | 74.92 | 70.41 | 74.02 | 1.0M |
| 2025-07-28 | 74.12 | 74.50 | 71.60 | 72.40 | 0.7M |
| 2025-07-25 | 74.60 | 75.60 | 74.00 | 74.59 | 0.5M |
| 2025-07-24 | 75.64 | 75.75 | 74.70 | 74.94 | 0.3M |
| 2025-07-23 | 75.11 | 75.66 | 74.60 | 75.37 | 0.4M |
| 2025-07-22 | 75.61 | 75.93 | 74.90 | 75.10 | 0.3M |
| 2025-07-21 | 76.00 | 76.53 | 74.90 | 75.25 | 0.7M |
| 2025-07-18 | 76.94 | 77.19 | 75.31 | 75.53 | 1.0M |
| 2025-07-17 | 76.05 | 77.80 | 76.00 | 76.66 | 1.3M |
| 2025-07-16 | 80.00 | 80.00 | 75.25 | 75.80 | 3.7M |
| 2025-07-15 | 82.24 | 83.45 | 81.60 | 82.29 | 0.7M |
| 2025-07-14 | 82.00 | 82.70 | 81.12 | 82.27 | 0.4M |
| 2025-07-11 | 84.00 | 84.52 | 81.40 | 81.89 | 0.7M |
| 2025-07-10 | 85.37 | 86.04 | 84.79 | 85.26 | 0.5M |
| 2025-07-09 | 84.99 | 85.58 | 84.29 | 85.00 | 0.4M |
| 2025-07-08 | 85.33 | 86.44 | 83.56 | 84.65 | 0.5M |
| 2025-07-07 | 85.90 | 87.20 | 84.97 | 85.33 | 0.5M |
| 2025-07-04 | 86.40 | 86.82 | 85.12 | 85.95 | 0.4M |
| 2025-07-03 | 85.30 | 86.72 | 84.82 | 86.26 | 0.6M |
| 2025-07-02 | 86.19 | 86.64 | 84.61 | 85.20 | 0.5M |
| 2025-07-01 | 86.19 | 87.71 | 85.59 | 86.19 | 0.7M |
| 2025-06-30 | 86.45 | 87.21 | 85.75 | 86.11 | 0.6M |
| 2025-06-27 | 84.75 | 86.81 | 84.75 | 86.18 | 0.7M |
| 2025-06-26 | 86.49 | 87.28 | 84.32 | 85.30 | 0.7M |
| 2025-06-25 | 83.05 | 86.48 | 83.01 | 86.06 | 1.4M |
| 2025-06-24 | 81.95 | 84.40 | 80.30 | 82.40 | 2.8M |
| 2025-06-23 | 79.00 | 80.88 | 78.40 | 80.37 | 0.7M |
| 2025-06-20 | 78.31 | 80.09 | 78.11 | 79.80 | 0.5M |
| 2025-06-19 | 80.62 | 81.54 | 78.27 | 78.54 | 0.7M |
| 2025-06-18 | 82.90 | 83.00 | 79.71 | 80.63 | 1.1M |
| 2025-06-17 | 83.70 | 84.80 | 81.40 | 83.08 | 1.2M |
| 2025-06-16 | 81.90 | 83.72 | 79.52 | 83.39 | 1.3M |
| 2025-06-13 | 81.97 | 82.64 | 80.57 | 81.53 | 1.8M |
| 2025-06-12 | 87.30 | 88.46 | 83.40 | 83.78 | 1.5M |
| 2025-06-11 | 88.20 | 88.49 | 86.10 | 86.80 | 1.7M |
| 2025-06-10 | 91.58 | 92.75 | 87.26 | 87.70 | 3.0M |
| 2025-06-09 | 85.89 | 94.79 | 85.89 | 91.05 | 6.3M |
| 2025-06-06 | 85.40 | 87.60 | 84.97 | 85.72 | 2.6M |
| 2025-06-05 | 85.24 | 87.79 | 84.90 | 85.05 | 1.3M |
| 2025-06-04 | 84.80 | 86.35 | 83.94 | 84.82 | 1.3M |
| 2025-06-03 | 85.49 | 88.60 | 82.07 | 84.00 | 3.4M |
| 2025-06-02 | 84.10 | 87.40 | 84.10 | 85.04 | 1.6M |
| 2025-05-30 | 85.20 | 86.30 | 83.50 | 84.03 | 0.6M |
| 2025-05-29 | 86.75 | 87.45 | 84.70 | 85.27 | 0.8M |
| 2025-05-28 | 87.15 | 87.37 | 85.55 | 85.87 | 0.5M |
| 2025-05-27 | 84.89 | 87.60 | 84.51 | 86.95 | 0.9M |
| 2025-05-26 | 87.45 | 87.58 | 84.50 | 85.04 | 0.6M |
| 2025-05-23 | 86.28 | 88.85 | 86.28 | 87.36 | 0.6M |
| 2025-05-22 | 85.05 | 88.88 | 84.34 | 86.18 | 1.0M |
| 2025-05-21 | 85.15 | 87.84 | 84.98 | 86.55 | 0.6M |
| 2025-05-20 | 88.18 | 88.73 | 84.76 | 85.15 | 1.6M |
| 2025-05-19 | 88.80 | 89.33 | 86.59 | 87.59 | 1.2M |
| 2025-05-16 | 83.58 | 87.80 | 83.06 | 87.28 | 1.1M |
| 2025-05-15 | 84.95 | 85.20 | 82.62 | 83.10 | 0.6M |
| 2025-05-14 | 80.99 | 84.80 | 80.97 | 84.64 | 1.0M |
| 2025-05-13 | 79.48 | 81.20 | 79.21 | 80.58 | 0.8M |
| 2025-05-12 | 75.12 | 80.30 | 75.12 | 79.50 | 0.9M |
| 2025-05-09 | 73.74 | 74.29 | 72.01 | 73.21 | 0.4M |
| 2025-05-08 | 77.12 | 77.99 | 74.60 | 75.17 | 0.4M |
| 2025-05-07 | 72.50 | 77.90 | 72.39 | 76.51 | 0.7M |
| 2025-05-06 | 78.60 | 79.33 | 75.00 | 75.15 | 0.6M |
| 2025-05-05 | 75.09 | 79.64 | 74.10 | 78.77 | 1.8M |
| 2025-05-02 | 74.52 | 76.83 | 74.22 | 74.98 | 0.3M |
| 2025-04-30 | 77.47 | 78.00 | 73.95 | 74.53 | 0.5M |
| 2025-04-29 | 77.07 | 79.00 | 76.29 | 77.29 | 0.5M |
| 2025-04-28 | 76.71 | 77.65 | 75.92 | 76.59 | 0.6M |
| 2025-04-25 | 80.44 | 80.86 | 76.10 | 77.64 | 1.1M |
| 2025-04-24 | 80.85 | 82.57 | 79.30 | 80.64 | 0.7M |
| 2025-04-23 | 78.39 | 83.21 | 78.20 | 80.88 | 2.5M |
| 2025-04-22 | 77.80 | 78.81 | 76.50 | 77.69 | 0.6M |
| 2025-04-21 | 75.02 | 77.70 | 73.82 | 77.41 | 1.2M |
| 2025-04-17 | 73.10 | 75.60 | 72.40 | 74.42 | 0.8M |
| 2025-04-16 | 72.80 | 73.97 | 72.24 | 73.10 | 0.3M |
| 2025-04-15 | 71.47 | 72.70 | 70.82 | 72.08 | 0.6M |
| 2025-04-11 | 70.01 | 71.21 | 68.96 | 70.33 | 0.5M |
| 2025-04-09 | 70.00 | 70.12 | 67.87 | 68.96 | 0.3M |
| 2025-04-08 | 70.80 | 70.80 | 68.65 | 70.39 | 0.4M |
| 2025-04-07 | 65.25 | 68.49 | 65.01 | 67.89 | 0.9M |
| 2025-04-04 | 74.80 | 77.80 | 70.21 | 71.20 | 1.0M |
| 2025-04-03 | 72.37 | 76.00 | 71.55 | 75.44 | 1.0M |
| 2025-04-02 | 72.48 | 73.30 | 70.60 | 72.69 | 0.5M |
| 2025-04-01 | 71.65 | 73.33 | 70.75 | 72.63 | 0.4M |
| 2025-03-28 | 71.90 | 73.89 | 71.01 | 71.65 | 0.8M |
| 2025-03-27 | 70.29 | 72.84 | 69.30 | 71.90 | 1.5M |
| 2025-03-26 | 72.00 | 72.99 | 69.75 | 69.98 | 0.8M |
| 2025-03-25 | 75.94 | 77.29 | 70.85 | 71.42 | 1.1M |
| 2025-03-24 | 75.90 | 78.25 | 74.50 | 75.44 | 0.9M |
| 2025-03-21 | 71.00 | 76.00 | 71.00 | 74.98 | 0.8M |
| 2025-03-20 | 70.95 | 74.55 | 70.25 | 71.52 | 1.1M |
| 2025-03-19 | 65.50 | 70.69 | 65.50 | 69.91 | 0.9M |
| 2025-03-18 | 61.98 | 66.37 | 61.98 | 65.25 | 1.4M |
| 2025-03-17 | 67.00 | 68.79 | 60.73 | 61.26 | 1.7M |
| 2025-03-13 | 68.81 | 69.05 | 66.00 | 66.41 | 0.5M |
| 2025-03-12 | 67.06 | 69.80 | 67.06 | 68.78 | 0.6M |
| 2025-03-11 | 72.65 | 72.90 | 65.97 | 67.06 | 1.1M |
| 2025-03-10 | 78.11 | 79.50 | 72.10 | 73.04 | 0.9M |
| 2025-03-07 | 75.93 | 81.00 | 75.06 | 78.86 | 0.9M |
| 2025-03-06 | 74.50 | 77.31 | 74.50 | 75.98 | 0.6M |
| 2025-03-05 | 71.01 | 74.68 | 70.99 | 74.27 | 0.3M |
| 2025-03-04 | 70.00 | 73.94 | 69.30 | 71.30 | 0.3M |
| 2025-03-03 | 71.34 | 73.23 | 67.26 | 71.35 | 0.8M |
| 2025-02-28 | 72.62 | 73.99 | 70.20 | 71.34 | 0.4M |
| 2025-02-27 | 75.35 | 76.33 | 71.41 | 73.30 | 0.6M |
| 2025-02-25 | 77.64 | 81.00 | 74.97 | 75.96 | 0.7M |
| 2025-02-24 | 77.50 | 79.84 | 75.81 | 77.63 | 0.3M |
| 2025-02-21 | 80.75 | 82.32 | 77.80 | 78.46 | 0.5M |
| 2025-02-20 | 77.43 | 84.78 | 77.25 | 81.68 | 1.1M |
| 2025-02-19 | 75.77 | 78.28 | 75.26 | 77.33 | 0.4M |
| 2025-02-18 | 76.01 | 77.38 | 73.36 | 75.26 | 0.5M |
| 2025-02-17 | 76.01 | 79.79 | 74.07 | 76.13 | 0.7M |
| 2025-02-14 | 81.69 | 82.68 | 75.81 | 77.39 | 0.4M |
| 2025-02-13 | 83.00 | 83.83 | 80.58 | 81.26 | 0.3M |
| 2025-02-12 | 81.10 | 83.68 | 77.71 | 81.53 | 0.7M |
| 2025-02-11 | 87.54 | 87.71 | 81.05 | 82.08 | 0.6M |
| 2025-02-10 | 89.78 | 90.75 | 85.60 | 87.02 | 0.3M |
| 2025-02-07 | 91.90 | 92.08 | 88.96 | 89.94 | 0.3M |
| 2025-02-06 | 91.25 | 92.74 | 89.70 | 90.46 | 0.3M |
| 2025-02-05 | 89.43 | 92.75 | 89.42 | 90.73 | 0.3M |
| 2025-02-04 | 88.60 | 92.80 | 88.60 | 89.75 | 0.3M |
| 2025-02-03 | 93.25 | 93.25 | 86.92 | 87.18 | 0.5M |
| 2025-02-01 | 89.00 | 98.16 | 89.00 | 94.15 | 0.4M |
| 2025-01-31 | 88.60 | 90.54 | 86.59 | 89.24 | 0.9M |
| 2025-01-30 | 95.30 | 96.91 | 89.69 | 92.31 | 0.3M |
| 2025-01-29 | 91.00 | 95.91 | 91.00 | 95.52 | 0.3M |
| 2025-01-28 | 92.00 | 93.01 | 86.00 | 90.25 | 0.5M |
| 2025-01-27 | 94.10 | 95.25 | 90.60 | 91.87 | 0.3M |
| 2025-01-24 | 98.01 | 99.46 | 95.00 | 95.47 | 0.2M |
| 2025-01-23 | 98.50 | 99.94 | 97.24 | 98.18 | 0.2M |
| 2025-01-22 | 100.00 | 101.29 | 95.32 | 97.08 | 0.4M |
| 2025-01-21 | 105.00 | 105.00 | 99.89 | 100.16 | 0.3M |
| 2025-01-20 | 103.10 | 105.30 | 103.10 | 104.39 | 0.2M |
| 2025-01-17 | 105.50 | 106.45 | 103.21 | 104.04 | 0.4M |
| 2025-01-16 | 104.51 | 106.75 | 102.70 | 103.45 | 0.3M |
| 2025-01-15 | 102.59 | 105.95 | 101.55 | 105.00 | 0.2M |
| 2025-01-14 | 102.80 | 104.60 | 100.40 | 102.14 | 0.3M |
| 2025-01-13 | 103.75 | 105.95 | 99.80 | 100.61 | 0.5M |
| 2025-01-10 | 105.01 | 106.02 | 101.70 | 105.05 | 0.5M |
| 2025-01-09 | 106.50 | 108.68 | 105.25 | 105.68 | 0.2M |
| 2025-01-08 | 109.80 | 110.30 | 105.50 | 106.79 | 0.4M |
| 2025-01-07 | 109.38 | 111.00 | 108.33 | 109.85 | 0.3M |
| 2025-01-06 | 116.34 | 116.34 | 107.20 | 108.32 | 0.6M |
| 2025-01-03 | 118.35 | 118.68 | 115.50 | 115.63 | 0.2M |
| 2025-01-02 | 117.75 | 119.30 | 117.00 | 117.64 | 0.2M |
| 2025-01-01 | 116.39 | 119.90 | 115.40 | 119.07 | 0.2M |