66.40
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 | 63.15 | 67.00 | 62.40 | 66.40 | 0.2M |
| 2025-09-25 | 61.75 | 67.40 | 61.50 | 63.00 | 0.4M |
| 2025-09-24 | 61.00 | 61.60 | 60.40 | 61.50 | 0.1M |
| 2025-09-23 | 59.70 | 61.50 | 59.30 | 60.95 | 0.0M |
| 2025-09-22 | 62.05 | 62.35 | 59.00 | 59.70 | 0.2M |
| 2025-09-19 | 62.20 | 63.00 | 61.30 | 62.00 | 0.1M |
| 2025-09-18 | 62.05 | 66.10 | 61.70 | 62.30 | 0.3M |
| 2025-09-17 | 61.75 | 62.80 | 61.50 | 62.00 | 0.1M |
| 2025-09-16 | 62.10 | 62.95 | 61.70 | 62.00 | 0.0M |
| 2025-09-15 | 62.50 | 63.30 | 61.15 | 62.30 | 0.1M |
| 2025-09-12 | 64.60 | 64.60 | 61.30 | 61.30 | 0.1M |
| 2025-09-11 | 64.45 | 64.80 | 61.80 | 64.40 | 0.1M |
| 2025-09-10 | 60.50 | 63.95 | 59.85 | 63.00 | 0.1M |
| 2025-09-09 | 60.40 | 60.95 | 59.00 | 60.20 | 0.1M |
| 2025-09-08 | 64.55 | 64.55 | 60.05 | 60.25 | 0.2M |
| 2025-09-05 | 61.70 | 63.00 | 61.40 | 63.00 | 0.1M |
| 2025-09-04 | 61.60 | 62.40 | 60.30 | 60.65 | 0.0M |
| 2025-09-03 | 64.75 | 64.75 | 60.00 | 61.60 | 0.2M |
| 2025-09-02 | 66.00 | 66.75 | 61.40 | 63.30 | 0.4M |
| 2025-09-01 | 69.90 | 71.10 | 63.55 | 63.70 | 0.4M |
| 2025-08-29 | 72.85 | 79.00 | 68.90 | 69.85 | 0.3M |
| 2025-08-28 | 71.00 | 74.00 | 70.00 | 72.80 | 0.1M |
| 2025-08-27 | 74.35 | 74.35 | 71.05 | 72.35 | 0.1M |
| 2025-08-26 | 76.85 | 77.55 | 73.00 | 75.25 | 0.1M |
| 2025-08-25 | 81.00 | 81.20 | 74.40 | 75.20 | 0.2M |
| 2025-08-22 | 76.80 | 80.85 | 74.05 | 79.50 | 0.3M |
| 2025-08-21 | 79.00 | 84.00 | 74.00 | 75.60 | 0.4M |
| 2025-08-20 | 79.00 | 80.80 | 71.20 | 75.40 | 0.5M |
| 2025-08-19 | 86.50 | 89.25 | 78.90 | 80.90 | 0.5M |
| 2025-08-18 | 69.50 | 95.70 | 69.00 | 86.00 | 2.2M |
| 2025-08-15 | 67.50 | 69.05 | 64.90 | 68.40 | 0.1M |
| 2025-08-14 | 67.30 | 69.30 | 64.00 | 67.50 | 0.3M |
| 2025-08-13 | 63.00 | 66.60 | 62.50 | 65.30 | 0.1M |
| 2025-08-12 | 62.80 | 64.10 | 61.50 | 63.40 | 0.0M |
| 2025-08-11 | 62.15 | 62.50 | 60.80 | 61.35 | 0.1M |
| 2025-08-08 | 63.20 | 63.50 | 61.55 | 61.55 | 0.1M |
| 2025-08-07 | 64.15 | 64.15 | 62.40 | 62.50 | 0.0M |
| 2025-08-06 | 63.35 | 66.80 | 62.15 | 63.45 | 0.1M |
| 2025-08-05 | 62.85 | 63.85 | 62.45 | 63.85 | 0.1M |
| 2025-08-04 | 61.80 | 63.30 | 61.45 | 62.80 | 0.0M |
| 2025-08-01 | 62.00 | 65.80 | 61.95 | 62.00 | 0.1M |
| 2025-07-31 | 65.00 | 65.05 | 62.25 | 62.50 | 0.1M |
| 2025-07-30 | 65.15 | 65.15 | 62.50 | 63.90 | 0.1M |
| 2025-07-29 | 66.40 | 66.40 | 64.05 | 65.15 | 0.1M |
| 2025-07-28 | 66.30 | 68.45 | 65.70 | 66.40 | 0.1M |
| 2025-07-25 | 70.50 | 70.50 | 66.20 | 66.30 | 0.1M |
| 2025-07-24 | 71.25 | 71.25 | 66.80 | 67.90 | 0.1M |
| 2025-07-23 | 69.90 | 72.00 | 67.05 | 68.00 | 0.4M |
| 2025-07-22 | 63.85 | 73.90 | 62.55 | 69.00 | 0.4M |
| 2025-07-21 | 63.40 | 65.10 | 61.20 | 64.00 | 0.3M |
| 2025-07-18 | 64.70 | 68.20 | 61.55 | 64.90 | 0.3M |
| 2025-07-17 | 61.05 | 65.00 | 60.65 | 63.70 | 0.3M |
| 2025-07-16 | 58.90 | 62.50 | 58.90 | 60.90 | 0.1M |
| 2025-07-15 | 65.00 | 66.80 | 58.50 | 58.90 | 0.2M |
| 2025-07-14 | 66.90 | 69.60 | 64.80 | 65.00 | 0.1M |
| 2025-07-11 | 69.60 | 71.50 | 66.20 | 66.90 | 0.2M |
| 2025-07-10 | 100.00 | 101.00 | 66.10 | 68.70 | 0.6M |
| 2025-07-09 | 93.45 | 96.50 | 90.00 | 95.35 | 0.0M |
| 2025-07-08 | 89.90 | 96.80 | 85.05 | 93.50 | 0.0M |
| 2025-07-07 | 93.85 | 97.50 | 89.00 | 89.90 | 0.0M |
| 2025-07-04 | 85.50 | 99.00 | 84.75 | 93.80 | 0.0M |
| 2025-07-03 | 85.35 | 89.00 | 84.50 | 85.90 | 0.0M |
| 2025-07-02 | 83.20 | 89.80 | 83.20 | 85.35 | 0.0M |
| 2025-06-30 | 84.00 | 84.15 | 82.60 | 83.20 | 0.0M |
| 2025-06-27 | 85.80 | 88.85 | 84.50 | 84.80 | 0.0M |
| 2025-06-26 | 90.20 | 91.35 | 85.30 | 85.80 | 0.0M |
| 2025-06-25 | 98.65 | 102.00 | 92.55 | 93.60 | 0.1M |
| 2025-06-24 | 83.30 | 102.20 | 83.30 | 97.60 | 0.2M |
| 2025-06-23 | 87.90 | 90.10 | 80.50 | 83.30 | 0.0M |
| 2025-06-20 | 89.35 | 94.15 | 85.00 | 87.90 | 0.0M |
| 2025-06-19 | 98.40 | 98.50 | 89.00 | 89.35 | 0.1M |
| 2025-06-18 | 100.50 | 101.50 | 95.00 | 97.90 | 0.1M |
| 2025-06-17 | 102.40 | 108.20 | 100.00 | 100.50 | 0.1M |
| 2025-06-16 | 115.00 | 117.70 | 101.20 | 102.50 | 0.1M |
| 2025-06-13 | 122.00 | 122.60 | 112.00 | 117.00 | 0.0M |
| 2025-06-12 | 125.00 | 128.70 | 122.00 | 122.00 | 0.0M |
| 2025-06-11 | 121.50 | 129.60 | 121.50 | 125.00 | 0.0M |
| 2025-06-10 | 132.00 | 132.00 | 121.10 | 121.50 | 0.1M |
| 2025-06-09 | 135.20 | 139.00 | 131.60 | 133.00 | 0.0M |
| 2025-06-06 | 144.90 | 144.90 | 134.30 | 135.10 | 0.1M |
| 2025-06-05 | 132.90 | 148.00 | 131.00 | 145.00 | 0.4M |
| 2025-06-04 | 133.60 | 146.90 | 130.00 | 130.30 | 0.1M |
| 2025-06-03 | 111.00 | 144.00 | 105.90 | 133.00 | 0.3M |
| 2025-06-02 | 114.90 | 123.10 | 100.00 | 110.00 | 0.2M |
| 2025-05-30 | 147.70 | 151.20 | 101.90 | 113.80 | 0.2M |
| 2025-05-29 | 168.60 | 168.60 | 147.00 | 147.70 | 0.1M |
| 2025-05-28 | 176.40 | 196.00 | 166.00 | 169.00 | 0.1M |
| 2025-05-27 | 301.40 | 301.40 | 176.00 | 176.30 | 0.1M |
| 2025-05-26 | 314.20 | 318.40 | 283.00 | 313.60 | 0.0M |
| 2025-05-23 | 420.00 | 420.00 | 282.20 | 314.20 | 0.1M |
| 2025-05-22 | 448.00 | 486.00 | 416.00 | 418.60 | 0.0M |
| 2025-05-21 | 560.00 | 560.00 | 448.00 | 448.00 | 0.0M |
| 2025-05-20 | 591.50 | 628.00 | 531.00 | 580.00 | 0.0M |
| 2025-05-19 | 580.00 | 650.00 | 570.00 | 584.50 | 0.0M |
| 2025-05-16 | 509.50 | 633.50 | 492.40 | 598.00 | 0.0M |
| 2025-05-15 | 421.00 | 525.00 | 411.20 | 510.00 | 0.0M |
| 2025-05-14 | 442.00 | 475.00 | 385.00 | 416.00 | 0.0M |
| 2025-05-13 | 316.00 | 447.80 | 303.00 | 442.00 | 0.0M |
| 2025-05-12 | 249.00 | 315.00 | 246.60 | 315.00 | 0.1M |
| 2025-05-09 | 237.00 | 247.00 | 233.20 | 247.00 | 0.2M |
| 2025-05-08 | 237.00 | 249.00 | 230.00 | 237.80 | 0.0M |
| 2025-05-07 | 236.20 | 238.60 | 218.40 | 238.00 | 0.0M |
| 2025-05-06 | 224.00 | 240.00 | 222.00 | 236.80 | 0.0M |
| 2025-05-02 | 225.00 | 225.20 | 217.20 | 225.20 | 0.0M |
| 2025-04-30 | 228.20 | 230.00 | 215.60 | 226.60 | 0.0M |
| 2025-04-29 | 222.00 | 229.80 | 218.80 | 229.40 | 0.0M |
| 2025-04-28 | 216.00 | 223.00 | 215.00 | 223.00 | 0.0M |
| 2025-04-25 | 232.00 | 232.00 | 209.00 | 216.60 | 0.0M |
| 2025-04-24 | 230.00 | 235.80 | 226.00 | 232.60 | 0.0M |
| 2025-04-23 | 236.00 | 237.20 | 224.00 | 232.80 | 0.0M |
| 2025-04-22 | 238.00 | 239.20 | 216.60 | 237.20 | 0.0M |
| 2025-04-17 | 236.60 | 239.80 | 232.20 | 237.00 | 0.0M |
| 2025-04-16 | 241.00 | 244.00 | 233.80 | 237.00 | 0.0M |
| 2025-04-15 | 250.00 | 250.00 | 238.00 | 242.80 | 0.0M |
| 2025-04-14 | 246.00 | 246.00 | 232.80 | 240.00 | 0.0M |
| 2025-04-11 | 244.00 | 248.00 | 237.00 | 245.00 | 0.0M |
| 2025-04-10 | 238.00 | 248.80 | 236.00 | 245.00 | 0.0M |
| 2025-04-09 | 235.00 | 241.00 | 226.20 | 240.00 | 0.0M |
| 2025-04-08 | 247.00 | 247.60 | 226.60 | 237.00 | 0.0M |
| 2025-04-07 | 264.60 | 264.60 | 218.20 | 250.00 | 0.0M |
| 2025-04-03 | 243.00 | 268.60 | 236.40 | 268.40 | 0.0M |
| 2025-04-02 | 251.00 | 255.00 | 242.60 | 244.00 | 0.0M |
| 2025-04-01 | 260.00 | 260.00 | 246.20 | 250.00 | 0.0M |
| 2025-03-31 | 267.40 | 269.40 | 243.80 | 261.60 | 0.0M |
| 2025-03-28 | 255.00 | 274.80 | 255.00 | 267.40 | 0.1M |
| 2025-03-27 | 253.80 | 259.00 | 252.20 | 256.80 | 0.0M |
| 2025-03-26 | 248.00 | 260.00 | 248.00 | 254.20 | 0.0M |
| 2025-03-25 | 249.00 | 255.00 | 246.00 | 251.00 | 0.0M |
| 2025-03-24 | 246.00 | 252.00 | 243.20 | 250.40 | 0.0M |
| 2025-03-21 | 240.40 | 247.00 | 232.00 | 245.20 | 0.0M |
| 2025-03-20 | 252.00 | 252.00 | 234.80 | 240.40 | 0.0M |
| 2025-03-19 | 254.00 | 254.80 | 248.00 | 250.00 | 0.0M |
| 2025-03-18 | 266.40 | 267.60 | 243.00 | 255.00 | 0.0M |
| 2025-03-17 | 250.00 | 267.00 | 248.00 | 267.00 | 0.0M |
| 2025-03-14 | 250.20 | 251.00 | 241.60 | 250.20 | 0.0M |
| 2025-03-13 | 252.00 | 252.00 | 241.80 | 250.00 | 0.0M |
| 2025-03-12 | 239.00 | 250.00 | 229.60 | 250.00 | 0.0M |
| 2025-03-11 | 236.00 | 241.80 | 221.20 | 239.80 | 0.0M |
| 2025-03-10 | 266.00 | 269.00 | 234.00 | 238.20 | 0.0M |
| 2025-03-07 | 286.00 | 286.00 | 265.40 | 268.60 | 0.0M |
| 2025-03-06 | 282.00 | 295.00 | 275.00 | 286.80 | 0.1M |
| 2025-03-05 | 276.00 | 280.00 | 258.00 | 279.00 | 0.0M |
| 2025-03-04 | 277.80 | 279.00 | 272.80 | 275.80 | 0.0M |
| 2025-03-03 | 275.00 | 280.00 | 269.00 | 279.00 | 0.0M |
| 2025-02-28 | 267.00 | 275.00 | 255.80 | 275.00 | 0.0M |
| 2025-02-27 | 273.00 | 275.00 | 255.20 | 268.00 | 0.0M |
| 2025-02-26 | 275.00 | 277.40 | 269.00 | 275.40 | 0.0M |
| 2025-02-25 | 278.00 | 281.00 | 267.00 | 274.00 | 0.0M |
| 2025-02-24 | 268.00 | 280.00 | 260.40 | 280.00 | 0.0M |
| 2025-02-21 | 260.20 | 270.80 | 258.60 | 266.20 | 0.0M |
| 2025-02-20 | 263.00 | 265.00 | 258.40 | 262.20 | 0.0M |
| 2025-02-19 | 255.00 | 262.00 | 252.00 | 262.00 | 0.0M |
| 2025-02-18 | 268.00 | 268.00 | 245.60 | 254.00 | 0.0M |
| 2025-02-17 | 273.20 | 277.00 | 246.00 | 270.00 | 0.0M |
| 2025-02-14 | 256.00 | 275.00 | 250.00 | 272.80 | 0.1M |
| 2025-02-13 | 242.00 | 264.00 | 242.00 | 255.00 | 0.0M |
| 2025-02-12 | 224.00 | 252.00 | 222.00 | 245.00 | 0.0M |
| 2025-02-11 | 227.00 | 230.00 | 223.20 | 225.80 | 0.0M |
| 2025-02-10 | 218.00 | 227.20 | 217.00 | 225.80 | 0.0M |
| 2025-02-07 | 216.00 | 220.00 | 214.60 | 220.00 | 0.0M |
| 2025-02-06 | 214.80 | 220.00 | 214.00 | 217.00 | 0.0M |
| 2025-02-05 | 214.00 | 222.80 | 214.00 | 215.60 | 0.0M |
| 2025-02-04 | 215.00 | 216.80 | 212.80 | 215.40 | 0.0M |
| 2025-02-03 | 213.00 | 214.80 | 209.00 | 213.40 | 0.0M |
| 2025-01-28 | 216.00 | 216.00 | 211.20 | 213.20 | 0.0M |
| 2025-01-27 | 215.40 | 219.40 | 211.00 | 214.60 | 0.0M |
| 2025-01-24 | 214.00 | 217.40 | 213.00 | 214.60 | 0.0M |
| 2025-01-23 | 212.00 | 215.00 | 210.20 | 213.40 | 0.0M |
| 2025-01-22 | 211.20 | 215.00 | 210.00 | 213.20 | 0.0M |
| 2025-01-21 | 210.00 | 216.20 | 209.00 | 213.20 | 0.0M |
| 2025-01-20 | 207.00 | 216.00 | 202.60 | 211.00 | 0.0M |
| 2025-01-17 | 223.00 | 225.60 | 207.20 | 207.20 | 0.0M |
| 2025-01-16 | 217.00 | 225.20 | 216.20 | 224.20 | 0.0M |
| 2025-01-15 | 208.00 | 223.00 | 205.00 | 217.80 | 0.0M |
| 2025-01-14 | 210.00 | 212.00 | 206.60 | 208.20 | 0.0M |
| 2025-01-13 | 209.00 | 212.00 | 206.40 | 208.40 | 0.0M |
| 2025-01-10 | 213.20 | 218.00 | 207.60 | 210.40 | 0.0M |
| 2025-01-09 | 208.00 | 217.00 | 204.00 | 212.60 | 0.0M |
| 2025-01-08 | 224.00 | 227.00 | 208.00 | 210.80 | 0.0M |
| 2025-01-07 | 205.00 | 224.00 | 203.60 | 224.00 | 0.0M |
| 2025-01-06 | 203.00 | 207.80 | 201.60 | 204.80 | 0.0M |
| 2025-01-03 | 201.40 | 208.20 | 199.60 | 203.00 | 0.0M |
| 2025-01-02 | 200.00 | 200.40 | 195.00 | 200.00 | 0.0M |