54.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 97.00 | 97.00 | 91.00 | 91.00 | 2,801.9M |
| 2022-12-29 | 91.00 | 99.00 | 90.00 | 97.00 | 4,103.9M |
| 2022-12-28 | 91.00 | 92.00 | 89.00 | 91.00 | 1,959.7M |
| 2022-12-27 | 82.00 | 91.00 | 82.00 | 91.00 | 2,782.3M |
| 2022-12-26 | 86.00 | 87.00 | 81.00 | 82.00 | 1,799.1M |
| 2022-12-23 | 89.00 | 89.00 | 86.00 | 86.00 | 1,468.7M |
| 2022-12-22 | 90.00 | 90.00 | 87.00 | 89.00 | 1,527.1M |
| 2022-12-21 | 89.00 | 89.00 | 84.00 | 89.00 | 2,687.1M |
| 2022-12-20 | 92.00 | 94.00 | 87.00 | 87.00 | 3,350.5M |
| 2022-12-19 | 95.00 | 95.00 | 91.00 | 92.00 | 1,957.6M |
| 2022-12-16 | 95.00 | 97.00 | 92.00 | 96.00 | 2,425.0M |
| 2022-12-15 | 94.00 | 97.00 | 90.00 | 97.00 | 3,360.5M |
| 2022-12-14 | 102.00 | 104.00 | 93.00 | 94.00 | 8,622.0M |
| 2022-12-13 | 81.00 | 108.00 | 81.00 | 100.00 | 26,186.2M |
| 2022-12-12 | 87.00 | 87.00 | 87.00 | 87.00 | 280.7M |
| 2022-12-09 | 93.00 | 93.00 | 93.00 | 93.00 | 280.5M |
| 2022-12-08 | 100.00 | 100.00 | 100.00 | 100.00 | 478.4M |
| 2022-12-07 | 107.00 | 107.00 | 107.00 | 107.00 | 241.0M |
| 2022-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 190.0M |
| 2022-12-05 | 123.00 | 123.00 | 123.00 | 123.00 | 174.2M |
| 2022-12-02 | 132.00 | 132.00 | 132.00 | 132.00 | 195.0M |
| 2022-12-01 | 141.00 | 141.00 | 141.00 | 141.00 | 461.9M |
| 2022-11-30 | 159.00 | 170.00 | 151.00 | 151.00 | 3,172.6M |
| 2022-11-29 | 173.00 | 173.00 | 161.00 | 162.00 | 1,672.7M |
| 2022-11-28 | 185.00 | 189.00 | 173.00 | 173.00 | 1,647.0M |
| 2022-11-25 | 189.00 | 191.00 | 183.00 | 185.00 | 876.9M |
| 2022-11-24 | 193.00 | 195.00 | 188.00 | 188.00 | 704.7M |
| 2022-11-23 | 192.00 | 198.00 | 190.00 | 191.00 | 880.6M |
| 2022-11-22 | 210.00 | 210.00 | 196.00 | 196.00 | 1,594.5M |
| 2022-11-21 | 220.00 | 220.00 | 210.00 | 210.00 | 1,014.8M |
| 2022-11-18 | 216.00 | 226.00 | 212.00 | 222.00 | 1,402.5M |
| 2022-11-17 | 218.00 | 218.00 | 210.00 | 214.00 | 516.4M |
| 2022-11-16 | 212.00 | 218.00 | 202.00 | 218.00 | 1,276.7M |
| 2022-11-15 | 206.00 | 208.00 | 200.00 | 204.00 | 527.3M |
| 2022-11-14 | 210.00 | 214.00 | 202.00 | 204.00 | 754.4M |
| 2022-11-11 | 198.00 | 214.00 | 192.00 | 210.00 | 2,048.2M |
| 2022-11-10 | 198.00 | 202.00 | 186.00 | 188.00 | 1,209.4M |
| 2022-11-09 | 195.00 | 202.00 | 194.00 | 199.00 | 583.0M |
| 2022-11-08 | 197.00 | 199.00 | 194.00 | 194.00 | 283.1M |
| 2022-11-07 | 202.00 | 204.00 | 191.00 | 197.00 | 553.4M |
| 2022-11-04 | 204.00 | 208.00 | 198.00 | 200.00 | 710.9M |
| 2022-11-03 | 195.00 | 206.00 | 190.00 | 200.00 | 1,654.9M |
| 2022-11-02 | 185.00 | 195.00 | 184.00 | 195.00 | 766.7M |
| 2022-11-01 | 187.00 | 190.00 | 183.00 | 184.00 | 485.1M |
| 2022-10-31 | 192.00 | 193.00 | 186.00 | 186.00 | 612.9M |
| 2022-10-28 | 199.00 | 200.00 | 189.00 | 189.00 | 692.1M |
| 2022-10-27 | 199.00 | 202.00 | 193.00 | 198.00 | 871.6M |
| 2022-10-26 | 194.00 | 204.00 | 194.00 | 197.00 | 1,678.9M |
| 2022-10-25 | 190.00 | 196.00 | 183.00 | 193.00 | 1,614.3M |
| 2022-10-24 | 202.00 | 204.00 | 190.00 | 190.00 | 1,350.7M |
| 2022-10-21 | 208.00 | 212.00 | 200.00 | 200.00 | 757.0M |
| 2022-10-20 | 204.00 | 216.00 | 202.00 | 206.00 | 1,457.7M |
| 2022-10-19 | 208.00 | 210.00 | 202.00 | 204.00 | 469.6M |
| 2022-10-18 | 212.00 | 216.00 | 204.00 | 206.00 | 633.6M |
| 2022-10-17 | 202.00 | 220.00 | 200.00 | 208.00 | 1,004.4M |
| 2022-10-14 | 218.00 | 220.00 | 202.00 | 202.00 | 899.3M |
| 2022-10-13 | 218.00 | 226.00 | 212.00 | 212.00 | 681.9M |
| 2022-10-12 | 226.00 | 230.00 | 216.00 | 218.00 | 723.1M |
| 2022-10-11 | 244.00 | 244.00 | 228.00 | 228.00 | 663.9M |
| 2022-10-10 | 240.00 | 244.00 | 238.00 | 242.00 | 207.3M |
| 2022-10-07 | 246.00 | 254.00 | 240.00 | 244.00 | 362.9M |
| 2022-10-06 | 246.00 | 254.00 | 244.00 | 246.00 | 927.5M |
| 2022-10-05 | 240.00 | 244.00 | 236.00 | 242.00 | 585.6M |
| 2022-10-04 | 240.00 | 244.00 | 236.00 | 238.00 | 549.1M |
| 2022-10-03 | 244.00 | 246.00 | 236.00 | 238.00 | 616.0M |
| 2022-09-30 | 250.00 | 254.00 | 240.00 | 246.00 | 803.2M |
| 2022-09-29 | 262.00 | 264.00 | 248.00 | 250.00 | 296.4M |
| 2022-09-28 | 252.00 | 266.00 | 244.00 | 258.00 | 659.0M |
| 2022-09-27 | 256.00 | 258.00 | 250.00 | 252.00 | 409.6M |
| 2022-09-26 | 258.00 | 260.00 | 248.00 | 256.00 | 769.4M |
| 2022-09-23 | 264.00 | 266.00 | 260.00 | 264.00 | 323.8M |
| 2022-09-22 | 260.00 | 264.00 | 256.00 | 264.00 | 316.1M |
| 2022-09-21 | 268.00 | 272.00 | 256.00 | 264.00 | 478.3M |
| 2022-09-20 | 244.00 | 268.00 | 244.00 | 266.00 | 1,631.0M |
| 2022-09-19 | 248.00 | 248.00 | 234.00 | 242.00 | 1,180.4M |
| 2022-09-16 | 266.00 | 266.00 | 248.00 | 248.00 | 1,907.9M |
| 2022-09-15 | 274.00 | 276.00 | 266.00 | 266.00 | 1,309.8M |
| 2022-09-14 | 272.00 | 278.00 | 268.00 | 272.00 | 942.2M |
| 2022-09-13 | 280.00 | 284.00 | 276.00 | 276.00 | 646.0M |
| 2022-09-12 | 284.00 | 286.00 | 276.00 | 278.00 | 722.4M |
| 2022-09-09 | 288.00 | 290.00 | 278.00 | 282.00 | 722.7M |
| 2022-09-08 | 286.00 | 292.00 | 284.00 | 286.00 | 1,297.5M |
| 2022-09-07 | 282.00 | 294.00 | 280.00 | 282.00 | 1,049.9M |
| 2022-09-06 | 286.00 | 290.00 | 282.00 | 282.00 | 419.0M |
| 2022-09-05 | 284.00 | 292.00 | 280.00 | 282.00 | 551.7M |
| 2022-09-02 | 292.00 | 298.00 | 284.00 | 284.00 | 528.6M |
| 2022-09-01 | 300.00 | 300.00 | 288.00 | 290.00 | 617.2M |
| 2022-08-31 | 316.00 | 316.00 | 302.00 | 302.00 | 1,150.4M |
| 2022-08-30 | 320.00 | 334.00 | 314.00 | 324.00 | 542.9M |
| 2022-08-29 | 302.00 | 320.00 | 300.00 | 320.00 | 494.4M |
| 2022-08-26 | 326.00 | 330.00 | 318.00 | 318.00 | 307.0M |
| 2022-08-25 | 328.00 | 332.00 | 320.00 | 326.00 | 359.7M |
| 2022-08-24 | 330.00 | 334.00 | 324.00 | 328.00 | 317.3M |
| 2022-08-23 | 322.00 | 336.00 | 322.00 | 326.00 | 533.2M |
| 2022-08-22 | 332.00 | 332.00 | 316.00 | 320.00 | 731.7M |
| 2022-08-19 | 334.00 | 344.00 | 332.00 | 334.00 | 819.3M |
| 2022-08-18 | 326.00 | 340.00 | 316.00 | 334.00 | 1,467.8M |
| 2022-08-16 | 292.00 | 326.00 | 292.00 | 324.00 | 1,630.0M |
| 2022-08-15 | 292.00 | 298.00 | 288.00 | 294.00 | 324.3M |
| 2022-08-12 | 298.00 | 298.00 | 290.00 | 292.00 | 285.1M |
| 2022-08-11 | 290.00 | 300.00 | 288.00 | 296.00 | 759.5M |
| 2022-08-10 | 282.00 | 286.00 | 276.00 | 280.00 | 378.6M |
| 2022-08-09 | 282.00 | 286.00 | 274.00 | 280.00 | 549.1M |
| 2022-08-08 | 296.00 | 300.00 | 282.00 | 282.00 | 695.4M |
| 2022-08-05 | 298.00 | 304.00 | 292.00 | 296.00 | 404.4M |
| 2022-08-04 | 300.00 | 304.00 | 296.00 | 296.00 | 671.0M |
| 2022-08-03 | 286.00 | 298.00 | 284.00 | 296.00 | 505.7M |
| 2022-08-02 | 288.00 | 292.00 | 280.00 | 286.00 | 499.9M |
| 2022-08-01 | 298.00 | 302.00 | 284.00 | 286.00 | 763.2M |
| 2022-07-29 | 308.00 | 310.00 | 296.00 | 296.00 | 692.9M |
| 2022-07-28 | 300.00 | 310.00 | 296.00 | 306.00 | 1,342.2M |
| 2022-07-27 | 294.00 | 300.00 | 288.00 | 294.00 | 912.1M |
| 2022-07-26 | 300.00 | 304.00 | 292.00 | 292.00 | 793.3M |
| 2022-07-25 | 308.00 | 312.00 | 300.00 | 300.00 | 623.4M |
| 2022-07-22 | 300.00 | 310.00 | 300.00 | 308.00 | 901.2M |
| 2022-07-21 | 308.00 | 310.00 | 300.00 | 300.00 | 471.7M |
| 2022-07-20 | 306.00 | 314.00 | 304.00 | 308.00 | 973.0M |
| 2022-07-19 | 304.00 | 316.00 | 286.00 | 302.00 | 1,378.4M |
| 2022-07-18 | 320.00 | 328.00 | 298.00 | 298.00 | 1,199.2M |
| 2022-07-15 | 332.00 | 336.00 | 320.00 | 320.00 | 998.7M |
| 2022-07-14 | 324.00 | 336.00 | 320.00 | 332.00 | 786.4M |
| 2022-07-13 | 330.00 | 330.00 | 320.00 | 324.00 | 870.4M |
| 2022-07-12 | 338.00 | 338.00 | 330.00 | 330.00 | 802.2M |
| 2022-07-11 | 354.00 | 354.00 | 334.00 | 338.00 | 840.9M |
| 2022-07-08 | 344.00 | 354.00 | 342.00 | 350.00 | 1,241.9M |
| 2022-07-07 | 324.00 | 340.00 | 324.00 | 338.00 | 1,074.8M |
| 2022-07-06 | 330.00 | 342.00 | 320.00 | 324.00 | 1,129.4M |
| 2022-07-05 | 346.00 | 350.00 | 332.00 | 334.00 | 1,573.8M |
| 2022-07-04 | 370.00 | 370.00 | 346.00 | 346.00 | 705.9M |
| 2022-07-01 | 388.00 | 390.00 | 362.00 | 370.00 | 1,099.9M |
| 2022-06-30 | 390.00 | 394.00 | 380.00 | 388.00 | 917.3M |
| 2022-06-29 | 388.00 | 398.00 | 384.00 | 390.00 | 930.0M |
| 2022-06-28 | 394.00 | 394.00 | 384.00 | 392.00 | 853.3M |
| 2022-06-27 | 396.00 | 400.00 | 384.00 | 394.00 | 1,513.4M |
| 2022-06-24 | 380.00 | 402.00 | 378.00 | 392.00 | 3,220.6M |
| 2022-06-23 | 380.00 | 384.00 | 374.00 | 380.00 | 1,406.5M |
| 2022-06-22 | 382.00 | 386.00 | 370.00 | 380.00 | 1,834.3M |
| 2022-06-21 | 374.00 | 380.00 | 362.00 | 378.00 | 2,290.2M |
| 2022-06-20 | 366.00 | 376.00 | 344.00 | 370.00 | 4,244.5M |
| 2022-06-17 | 390.00 | 390.00 | 366.00 | 366.00 | 2,749.6M |
| 2022-06-16 | 408.00 | 412.00 | 382.00 | 392.00 | 3,994.4M |
| 2022-06-15 | 400.00 | 416.00 | 398.00 | 404.00 | 3,625.0M |
| 2022-06-14 | 382.00 | 400.00 | 382.00 | 400.00 | 4,917.4M |
| 2022-06-13 | 378.00 | 390.00 | 370.00 | 388.00 | 4,416.8M |
| 2022-06-10 | 384.00 | 398.00 | 370.00 | 386.00 | 4,737.1M |
| 2022-06-09 | 378.00 | 404.00 | 370.00 | 384.00 | 6,857.1M |
| 2022-06-08 | 362.00 | 390.00 | 350.00 | 378.00 | 6,461.2M |
| 2022-06-07 | 310.00 | 370.00 | 310.00 | 364.00 | 7,097.6M |
| 2022-06-06 | 352.00 | 358.00 | 330.00 | 330.00 | 3,429.2M |
| 2022-06-03 | 364.00 | 364.00 | 342.00 | 354.00 | 3,103.6M |
| 2022-06-02 | 344.00 | 346.00 | 304.00 | 344.00 | 5,638.5M |
| 2022-05-31 | 314.00 | 314.00 | 300.00 | 304.00 | 2,072.9M |
| 2022-05-30 | 318.00 | 318.00 | 308.00 | 314.00 | 3,448.0M |
| 2022-05-27 | 304.00 | 314.00 | 300.00 | 312.00 | 3,009.3M |
| 2022-05-25 | 300.00 | 310.00 | 290.00 | 304.00 | 3,111.6M |
| 2022-05-24 | 276.00 | 312.00 | 276.00 | 302.00 | 4,221.2M |
| 2022-05-23 | 324.00 | 324.00 | 286.00 | 296.00 | 4,968.9M |
| 2022-05-20 | 262.00 | 314.00 | 262.00 | 304.00 | 4,241.7M |
| 2022-05-19 | 232.00 | 292.00 | 232.00 | 280.00 | 7,571.5M |
| 2022-05-18 | 186.00 | 250.00 | 186.00 | 248.00 | 4,266.9M |
| 2022-05-17 | 187.00 | 224.00 | 181.00 | 200.00 | 3,671.5M |
| 2022-05-13 | 200.00 | 200.00 | 194.00 | 194.00 | 407.3M |
| 2022-05-12 | 212.00 | 220.00 | 208.00 | 208.00 | 313.0M |
| 2022-05-11 | 224.00 | 238.00 | 222.00 | 222.00 | 2,942.4M |
| 2022-05-10 | 254.00 | 254.00 | 238.00 | 238.00 | 201.3M |
| 2022-05-09 | 254.00 | 270.00 | 254.00 | 254.00 | 621.3M |
| 2022-04-28 | 270.00 | 290.00 | 270.00 | 272.00 | 2,280.3M |
| 2022-04-27 | 300.00 | 310.00 | 290.00 | 290.00 | 2,077.6M |
| 2022-04-26 | 348.00 | 348.00 | 308.00 | 310.00 | 1,844.0M |
| 2022-04-25 | 318.00 | 338.00 | 318.00 | 328.00 | 1,960.6M |
| 2022-04-22 | 340.00 | 340.00 | 330.00 | 340.00 | 6,075.8M |
| 2022-04-21 | 340.00 | 340.00 | 336.00 | 340.00 | 1,670.6M |
| 2022-04-20 | 358.00 | 364.00 | 338.00 | 338.00 | 5,804.3M |
| 2022-04-19 | 378.00 | 380.00 | 358.00 | 358.00 | 2,253.0M |
| 2022-04-18 | 376.00 | 380.00 | 370.00 | 378.00 | 2,660.3M |
| 2022-04-14 | 374.00 | 382.00 | 374.00 | 376.00 | 3,676.0M |
| 2022-04-13 | 370.00 | 380.00 | 360.00 | 374.00 | 3,262.8M |
| 2022-04-12 | 422.00 | 442.00 | 360.00 | 370.00 | 3,887.3M |
| 2022-04-11 | 400.00 | 416.00 | 372.00 | 382.00 | 9,410.9M |