41.20
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 58.90 | 58.90 | 55.96 | 56.02 | 2.8M |
| 2024-12-30 | 58.25 | 59.88 | 57.10 | 58.63 | 2.5M |
| 2024-12-27 | 59.21 | 60.28 | 57.90 | 58.18 | 2.7M |
| 2024-12-26 | 57.50 | 59.25 | 57.50 | 58.53 | 1.9M |
| 2024-12-25 | 59.50 | 59.60 | 57.10 | 57.92 | 2.2M |
| 2024-12-24 | 58.19 | 59.60 | 56.73 | 59.07 | 2.6M |
| 2024-12-23 | 60.50 | 61.21 | 57.70 | 57.71 | 2.9M |
| 2024-12-20 | 59.16 | 61.32 | 59.16 | 60.77 | 2.5M |
| 2024-12-19 | 59.55 | 60.44 | 58.50 | 59.91 | 2.3M |
| 2024-12-18 | 60.50 | 61.40 | 59.09 | 60.15 | 2.8M |
| 2024-12-17 | 63.85 | 64.40 | 60.30 | 60.81 | 4.8M |
| 2024-12-16 | 63.10 | 67.65 | 60.92 | 65.39 | 6.5M |
| 2024-12-13 | 64.00 | 65.77 | 63.00 | 63.01 | 4.7M |
| 2024-12-12 | 66.00 | 66.69 | 64.02 | 64.66 | 5.6M |
| 2024-12-11 | 63.28 | 69.50 | 63.28 | 67.45 | 7.8M |
| 2024-12-10 | 67.92 | 70.58 | 65.50 | 65.79 | 10.6M |
| 2024-12-09 | 61.26 | 68.80 | 61.26 | 66.93 | 11.0M |
| 2024-12-06 | 59.40 | 63.14 | 58.11 | 61.15 | 6.6M |
| 2024-12-05 | 58.15 | 59.50 | 58.15 | 59.40 | 2.9M |
| 2024-12-04 | 59.10 | 59.89 | 58.03 | 58.06 | 3.5M |
| 2024-12-03 | 60.21 | 62.92 | 60.21 | 60.34 | 5.1M |
| 2024-12-02 | 58.65 | 59.39 | 58.07 | 59.26 | 3.0M |
| 2024-11-29 | 58.26 | 58.99 | 56.46 | 58.38 | 3.5M |
| 2024-11-28 | 59.81 | 60.98 | 58.23 | 58.33 | 3.3M |
| 2024-11-27 | 60.16 | 60.80 | 57.96 | 60.36 | 4.2M |
| 2024-11-26 | 59.60 | 63.55 | 59.60 | 62.28 | 4.6M |
| 2024-11-25 | 59.30 | 63.00 | 57.78 | 60.80 | 3.4M |
| 2024-11-22 | 61.99 | 62.33 | 59.10 | 59.39 | 3.1M |
| 2024-11-21 | 61.90 | 62.90 | 61.29 | 62.20 | 3.0M |
| 2024-11-20 | 60.88 | 62.95 | 60.88 | 62.50 | 3.3M |
| 2024-11-19 | 59.76 | 62.18 | 59.50 | 62.00 | 3.2M |
| 2024-11-18 | 67.20 | 67.20 | 59.00 | 59.76 | 5.4M |
| 2024-11-15 | 69.00 | 70.55 | 67.18 | 67.22 | 4.3M |
| 2024-11-14 | 71.91 | 72.08 | 68.70 | 68.79 | 6.4M |
| 2024-11-13 | 67.89 | 75.80 | 67.00 | 73.60 | 10.4M |
| 2024-11-12 | 71.30 | 73.50 | 68.41 | 68.83 | 6.5M |
| 2024-11-11 | 67.44 | 70.03 | 66.85 | 70.03 | 5.7M |
| 2024-11-08 | 68.76 | 70.65 | 67.25 | 67.43 | 6.1M |
| 2024-11-07 | 66.46 | 68.80 | 66.25 | 68.59 | 4.5M |
| 2024-11-06 | 68.37 | 70.00 | 67.45 | 67.69 | 6.2M |
| 2024-11-05 | 66.88 | 70.80 | 66.01 | 69.10 | 6.9M |
| 2024-11-04 | 66.66 | 67.18 | 64.50 | 67.12 | 3.7M |
| 2024-11-01 | 68.99 | 69.21 | 65.05 | 65.63 | 6.4M |
| 2024-10-31 | 71.00 | 71.98 | 69.00 | 69.34 | 6.8M |
| 2024-10-30 | 73.49 | 73.92 | 70.89 | 71.31 | 7.1M |
| 2024-10-29 | 80.50 | 83.00 | 76.80 | 76.81 | 7.3M |
| 2024-10-28 | 77.63 | 79.00 | 76.80 | 77.75 | 6.5M |
| 2024-10-25 | 77.33 | 83.00 | 75.70 | 79.84 | 8.8M |
| 2024-10-24 | 78.00 | 78.90 | 73.88 | 77.51 | 7.8M |
| 2024-10-23 | 84.00 | 84.95 | 79.98 | 81.00 | 13.0M |
| 2024-10-22 | 77.19 | 91.92 | 77.19 | 90.78 | 19.0M |
| 2024-10-21 | 75.00 | 78.88 | 75.00 | 76.60 | 10.6M |
| 2024-10-18 | 72.93 | 82.60 | 71.88 | 77.55 | 13.8M |
| 2024-10-17 | 76.51 | 88.30 | 76.51 | 79.42 | 13.9M |
| 2024-10-16 | 101.68 | 108.80 | 80.10 | 81.00 | 20.5M |
| 2024-10-15 | 88.50 | 98.81 | 83.00 | 98.81 | 13.8M |
| 2024-10-14 | 71.00 | 82.34 | 70.98 | 82.34 | 15.8M |
| 2024-10-11 | 75.55 | 75.90 | 64.99 | 68.62 | 15.1M |
| 2024-10-10 | 87.98 | 90.00 | 75.70 | 80.37 | 16.1M |
| 2024-10-09 | 160.16 | 165.00 | 80.01 | 80.99 | 22.0M |
| 2024-10-08 | 280.02 | 361.00 | 196.00 | 228.01 | 27.7M |
| 2024-09-30 | 59.00 | 280.00 | 51.56 | 181.00 | 31.0M |
| 2024-09-27 | 39.20 | 73.00 | 35.58 | 50.64 | 30.1M |
| 2024-09-26 | 30.25 | 39.39 | 29.11 | 39.37 | 28.9M |