78.52
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 | 71.00 | 71.80 | 68.46 | 69.00 | 2.2M |
| 2024-12-30 | 71.00 | 71.50 | 69.21 | 70.61 | 1.4M |
| 2024-12-27 | 69.98 | 71.00 | 68.53 | 69.90 | 0.6M |
| 2024-12-26 | 70.99 | 70.99 | 68.40 | 69.09 | 1.1M |
| 2024-12-24 | 71.49 | 72.10 | 69.80 | 71.19 | 1.4M |
| 2024-12-23 | 69.00 | 71.97 | 68.99 | 71.50 | 1.0M |
| 2024-12-20 | 69.00 | 70.49 | 67.57 | 69.53 | 1.0M |
| 2024-12-19 | 73.00 | 73.49 | 68.02 | 68.50 | 0.9M |
| 2024-12-18 | 73.10 | 76.40 | 73.00 | 73.25 | 1.4M |
| 2024-12-17 | 74.00 | 75.00 | 72.52 | 74.05 | 1.4M |
| 2024-12-16 | 74.51 | 75.50 | 72.51 | 73.45 | 1.3M |
| 2024-12-13 | 74.20 | 74.50 | 73.03 | 74.00 | 0.9M |
| 2024-12-12 | 73.57 | 74.50 | 73.30 | 73.85 | 1.3M |
| 2024-12-11 | 71.20 | 73.60 | 71.20 | 73.50 | 0.8M |
| 2024-12-10 | 74.00 | 75.70 | 71.50 | 72.80 | 2.3M |
| 2024-12-09 | 72.00 | 73.90 | 71.00 | 73.90 | 2.7M |
| 2024-12-06 | 72.50 | 73.45 | 71.31 | 71.50 | 1.8M |
| 2024-12-05 | 68.50 | 72.80 | 68.00 | 71.75 | 3.0M |
| 2024-12-04 | 69.06 | 69.90 | 68.20 | 68.40 | 1.4M |
| 2024-12-03 | 69.00 | 69.40 | 66.92 | 68.88 | 1.5M |
| 2024-12-02 | 65.79 | 69.10 | 65.30 | 68.69 | 3.5M |
| 2024-11-29 | 65.50 | 65.88 | 64.49 | 65.30 | 0.9M |
| 2024-11-28 | 63.88 | 65.62 | 63.40 | 65.30 | 2.0M |
| 2024-11-27 | 63.25 | 64.48 | 63.25 | 63.60 | 1.5M |
| 2024-11-26 | 64.27 | 64.50 | 62.00 | 62.40 | 1.4M |
| 2024-11-25 | 64.50 | 65.03 | 64.00 | 64.45 | 0.9M |
| 2024-11-22 | 65.51 | 66.50 | 63.60 | 64.70 | 5.2M |
| 2024-11-21 | 63.50 | 65.75 | 63.10 | 65.67 | 6.8M |
| 2024-11-20 | 63.10 | 64.00 | 63.10 | 63.40 | 1.5M |
| 2024-11-19 | 63.12 | 63.54 | 62.76 | 63.00 | 1.4M |
| 2024-11-18 | 63.50 | 63.60 | 63.00 | 63.10 | 0.6M |
| 2024-11-15 | 63.71 | 63.89 | 63.10 | 63.50 | 0.5M |
| 2024-11-14 | 63.39 | 63.77 | 62.52 | 63.70 | 1.1M |
| 2024-11-13 | 63.42 | 63.43 | 62.89 | 63.00 | 0.7M |
| 2024-11-12 | 63.80 | 63.99 | 63.03 | 63.35 | 0.8M |
| 2024-11-11 | 63.99 | 64.50 | 63.20 | 63.81 | 0.8M |
| 2024-11-08 | 64.30 | 64.50 | 63.35 | 63.70 | 3.1M |
| 2024-11-07 | 64.69 | 64.95 | 63.69 | 63.80 | 0.4M |
| 2024-11-06 | 65.00 | 65.00 | 63.75 | 64.69 | 0.4M |
| 2024-11-05 | 64.60 | 66.33 | 63.70 | 64.61 | 2.4M |
| 2024-11-04 | 63.50 | 64.30 | 63.00 | 64.00 | 1.2M |
| 2024-11-01 | 63.10 | 63.40 | 62.56 | 63.23 | 0.7M |
| 2024-10-31 | 64.75 | 65.10 | 62.40 | 62.70 | 0.9M |
| 2024-10-30 | 66.50 | 67.60 | 63.60 | 64.50 | 1.7M |
| 2024-10-29 | 62.00 | 67.00 | 62.00 | 65.90 | 4.3M |
| 2024-10-28 | 63.00 | 63.30 | 61.51 | 62.25 | 3.1M |
| 2024-10-25 | 68.00 | 68.00 | 62.59 | 63.10 | 9.4M |
| 2024-10-24 | 71.40 | 72.50 | 68.00 | 69.00 | 1.0M |
| 2024-10-23 | 72.10 | 72.72 | 71.00 | 71.50 | 0.7M |
| 2024-10-22 | 72.90 | 73.50 | 71.80 | 71.80 | 0.3M |
| 2024-10-21 | 73.51 | 73.59 | 72.40 | 72.52 | 0.2M |
| 2024-10-18 | 72.60 | 74.03 | 72.13 | 72.25 | 0.5M |
| 2024-10-17 | 72.80 | 75.10 | 72.10 | 73.00 | 2.1M |
| 2024-10-16 | 72.99 | 73.00 | 70.99 | 72.00 | 6.2M |
| 2024-10-15 | 73.01 | 74.00 | 71.90 | 72.10 | 1.0M |
| 2024-10-14 | 76.91 | 77.00 | 74.70 | 75.48 | 1.5M |
| 2024-10-11 | 77.49 | 77.49 | 75.51 | 75.94 | 0.2M |
| 2024-10-10 | 76.00 | 77.41 | 75.60 | 77.19 | 0.2M |
| 2024-10-09 | 77.99 | 78.10 | 75.97 | 76.05 | 0.3M |
| 2024-10-08 | 77.44 | 78.30 | 75.40 | 77.53 | 1.0M |
| 2024-10-07 | 75.00 | 77.00 | 74.16 | 75.66 | 1.1M |
| 2024-10-04 | 74.85 | 75.50 | 73.50 | 75.23 | 0.5M |
| 2024-10-03 | 74.71 | 74.81 | 73.77 | 74.07 | 0.3M |
| 2024-10-02 | 71.32 | 75.00 | 71.32 | 74.51 | 0.7M |
| 2024-10-01 | 70.80 | 73.00 | 70.30 | 72.50 | 0.6M |
| 2024-09-30 | 70.60 | 71.00 | 69.56 | 70.85 | 0.3M |
| 2024-09-27 | 71.20 | 71.20 | 69.00 | 70.99 | 0.6M |
| 2024-09-26 | 75.10 | 76.89 | 68.40 | 70.00 | 2.7M |
| 2024-09-25 | 74.26 | 75.10 | 72.00 | 75.00 | 0.6M |
| 2024-09-24 | 74.06 | 74.99 | 73.41 | 74.05 | 0.5M |
| 2024-09-23 | 75.94 | 75.99 | 74.41 | 75.00 | 0.4M |
| 2024-09-20 | 73.98 | 75.99 | 73.72 | 75.50 | 0.7M |
| 2024-09-19 | 72.80 | 74.25 | 72.70 | 73.99 | 0.5M |
| 2024-09-18 | 71.61 | 73.70 | 71.25 | 73.00 | 0.3M |
| 2024-09-16 | 72.05 | 72.48 | 71.50 | 71.85 | 0.2M |
| 2024-09-13 | 71.85 | 76.89 | 64.01 | 71.51 | 2.2M |
| 2024-09-12 | 70.17 | 71.45 | 70.00 | 71.00 | 0.2M |
| 2024-09-11 | 70.05 | 71.45 | 70.00 | 70.41 | 0.1M |
| 2024-09-10 | 69.94 | 72.25 | 68.00 | 71.45 | 0.6M |
| 2024-09-09 | 69.50 | 69.50 | 68.95 | 69.45 | 0.2M |
| 2024-09-06 | 70.00 | 70.35 | 69.01 | 69.35 | 0.3M |
| 2024-09-05 | 70.69 | 70.69 | 69.90 | 70.10 | 0.3M |
| 2024-09-04 | 71.10 | 71.49 | 69.90 | 70.00 | 0.4M |
| 2024-09-03 | 71.43 | 71.43 | 70.80 | 71.00 | 0.1M |
| 2024-09-02 | 70.40 | 71.27 | 70.20 | 71.00 | 0.1M |
| 2024-08-30 | 70.20 | 71.00 | 70.01 | 70.50 | 0.1M |
| 2024-08-29 | 70.61 | 71.47 | 69.89 | 70.35 | 0.3M |
| 2024-08-28 | 71.50 | 71.60 | 70.75 | 71.00 | 0.2M |
| 2024-08-27 | 72.00 | 72.00 | 71.00 | 71.31 | 0.2M |
| 2024-08-26 | 72.94 | 72.94 | 71.50 | 71.90 | 0.1M |
| 2024-08-23 | 71.80 | 72.90 | 71.13 | 72.50 | 0.3M |
| 2024-08-22 | 70.95 | 72.69 | 70.51 | 71.50 | 0.3M |
| 2024-08-21 | 70.59 | 71.00 | 70.07 | 70.48 | 0.1M |
| 2024-08-20 | 70.89 | 71.01 | 70.00 | 70.75 | 0.2M |
| 2024-08-19 | 70.36 | 71.00 | 70.00 | 70.39 | 0.2M |
| 2024-08-16 | 71.49 | 71.49 | 70.00 | 70.35 | 0.2M |
| 2024-08-15 | 71.00 | 71.80 | 70.51 | 70.94 | 0.2M |
| 2024-08-13 | 70.99 | 71.00 | 70.00 | 70.50 | 0.2M |
| 2024-08-12 | 71.50 | 72.20 | 70.37 | 70.50 | 0.2M |
| 2024-08-09 | 71.60 | 71.99 | 71.20 | 71.72 | 0.2M |
| 2024-08-08 | 72.89 | 72.89 | 70.50 | 71.27 | 0.9M |
| 2024-08-07 | 71.51 | 72.57 | 71.50 | 72.38 | 0.2M |
| 2024-08-06 | 71.98 | 72.85 | 71.00 | 71.50 | 0.2M |
| 2024-08-05 | 72.90 | 72.90 | 71.15 | 71.75 | 0.2M |
| 2024-08-02 | 72.80 | 73.40 | 72.40 | 72.86 | 0.1M |
| 2024-08-01 | 73.49 | 73.49 | 71.76 | 72.80 | 0.2M |
| 2024-07-31 | 73.85 | 73.85 | 71.86 | 72.76 | 0.6M |
| 2024-07-30 | 76.00 | 76.00 | 73.70 | 73.90 | 0.2M |
| 2024-07-29 | 75.00 | 75.97 | 74.10 | 75.40 | 0.5M |
| 2024-07-26 | 75.55 | 75.61 | 74.00 | 75.48 | 0.2M |
| 2024-07-25 | 77.00 | 77.19 | 75.88 | 75.90 | 0.2M |
| 2024-07-24 | 77.00 | 77.75 | 76.90 | 76.90 | 0.2M |
| 2024-07-23 | 77.29 | 77.90 | 76.50 | 76.61 | 0.3M |
| 2024-07-22 | 76.49 | 78.29 | 75.03 | 76.50 | 1.5M |
| 2024-07-19 | 80.27 | 80.58 | 75.50 | 76.12 | 1.5M |
| 2024-07-18 | 76.52 | 82.50 | 76.50 | 79.56 | 1.2M |
| 2024-07-15 | 77.00 | 78.30 | 76.52 | 77.10 | 1.0M |
| 2024-07-12 | 77.50 | 79.50 | 74.10 | 76.95 | 2.3M |
| 2024-07-11 | 76.50 | 77.90 | 75.40 | 77.24 | 1.7M |
| 2024-07-10 | 77.48 | 79.00 | 75.50 | 76.15 | 2.7M |
| 2024-07-09 | 73.60 | 77.26 | 72.97 | 76.52 | 3.7M |
| 2024-07-08 | 71.50 | 73.99 | 71.00 | 72.75 | 2.1M |
| 2024-07-05 | 71.99 | 71.99 | 70.30 | 70.70 | 2.4M |
| 2024-07-04 | 71.01 | 72.80 | 71.01 | 71.45 | 2.6M |
| 2024-07-03 | 69.00 | 71.05 | 68.55 | 70.40 | 3.8M |
| 2024-07-02 | 69.76 | 69.76 | 68.40 | 68.51 | 2.9M |
| 2024-07-01 | 70.80 | 70.80 | 69.40 | 69.90 | 0.6M |
| 2024-06-28 | 70.97 | 71.50 | 70.51 | 70.80 | 0.7M |
| 2024-06-27 | 72.00 | 72.40 | 70.00 | 70.98 | 1.1M |
| 2024-06-26 | 71.83 | 72.70 | 70.20 | 71.12 | 3.2M |
| 2024-06-25 | 73.50 | 73.50 | 70.98 | 70.98 | 0.8M |
| 2024-06-24 | 74.49 | 74.83 | 72.62 | 72.65 | 0.5M |
| 2024-06-21 | 75.56 | 75.56 | 72.10 | 73.91 | 3.5M |
| 2024-06-20 | 71.75 | 75.00 | 71.01 | 75.00 | 6.7M |
| 2024-06-14 | 68.00 | 70.50 | 67.09 | 69.15 | 14.2M |
| 2024-06-13 | 73.32 | 73.32 | 73.32 | 73.32 | 0.4M |
| 2024-06-12 | 81.85 | 81.85 | 80.00 | 80.46 | 0.1M |
| 2024-06-11 | 81.89 | 82.25 | 81.00 | 81.40 | 0.6M |
| 2024-06-10 | 81.00 | 81.00 | 79.50 | 80.50 | 0.0M |
| 2024-06-07 | 80.45 | 80.80 | 77.00 | 80.52 | 0.3M |
| 2024-06-06 | 80.75 | 80.95 | 79.00 | 80.40 | 0.4M |
| 2024-06-05 | 82.90 | 82.90 | 80.10 | 80.49 | 0.2M |
| 2024-06-04 | 83.30 | 83.50 | 81.87 | 82.25 | 0.1M |
| 2024-06-03 | 82.60 | 83.50 | 82.30 | 82.60 | 0.2M |
| 2024-05-31 | 82.90 | 83.00 | 81.01 | 82.00 | 0.2M |
| 2024-05-30 | 81.38 | 82.00 | 80.02 | 81.00 | 0.2M |
| 2024-05-29 | 83.89 | 83.89 | 80.00 | 81.36 | 0.3M |
| 2024-05-27 | 83.60 | 84.50 | 83.00 | 83.18 | 0.1M |
| 2024-05-24 | 83.03 | 85.40 | 83.00 | 83.90 | 0.5M |
| 2024-05-23 | 82.18 | 83.40 | 82.18 | 83.34 | 0.1M |
| 2024-05-22 | 84.45 | 84.50 | 82.90 | 83.00 | 0.2M |
| 2024-05-21 | 83.51 | 84.45 | 83.50 | 84.00 | 0.1M |
| 2024-05-20 | 84.50 | 84.90 | 82.87 | 84.01 | 0.1M |
| 2024-05-17 | 82.35 | 84.00 | 81.70 | 83.90 | 0.6M |
| 2024-05-16 | 83.00 | 83.33 | 82.00 | 82.48 | 0.2M |
| 2024-05-15 | 83.50 | 83.90 | 82.22 | 83.15 | 0.2M |
| 2024-05-14 | 84.00 | 84.00 | 81.50 | 82.20 | 0.4M |
| 2024-05-13 | 84.00 | 84.59 | 80.70 | 83.40 | 0.6M |
| 2024-05-10 | 81.00 | 85.24 | 80.30 | 83.90 | 0.8M |
| 2024-05-09 | 79.49 | 81.00 | 78.01 | 80.44 | 0.2M |
| 2024-05-08 | 79.80 | 79.99 | 78.00 | 78.75 | 0.3M |
| 2024-05-07 | 82.00 | 83.39 | 78.00 | 78.99 | 1.3M |
| 2024-05-06 | 76.34 | 82.07 | 75.90 | 81.10 | 3.0M |
| 2024-05-03 | 74.10 | 77.10 | 73.52 | 75.99 | 0.6M |
| 2024-05-02 | 72.00 | 74.25 | 71.21 | 73.81 | 1.2M |
| 2024-04-30 | 73.02 | 73.90 | 70.51 | 71.00 | 1.2M |
| 2024-04-29 | 74.87 | 74.89 | 73.00 | 73.80 | 0.3M |
| 2024-04-26 | 74.45 | 75.30 | 73.70 | 74.80 | 0.5M |
| 2024-04-25 | 74.25 | 75.50 | 74.01 | 74.50 | 0.3M |
| 2024-04-24 | 73.00 | 75.95 | 72.90 | 74.50 | 1.5M |
| 2024-04-23 | 71.00 | 73.70 | 70.84 | 72.66 | 1.1M |
| 2024-04-22 | 70.99 | 71.48 | 70.61 | 71.15 | 0.4M |
| 2024-04-19 | 70.70 | 71.20 | 70.50 | 70.99 | 0.2M |
| 2024-04-18 | 72.00 | 72.00 | 70.61 | 70.87 | 0.8M |
| 2024-04-17 | 71.50 | 72.50 | 71.00 | 71.50 | 1.6M |
| 2024-04-16 | 71.90 | 71.90 | 71.40 | 71.69 | 0.7M |
| 2024-04-15 | 72.40 | 73.50 | 71.41 | 71.50 | 0.5M |
| 2024-04-09 | 74.00 | 74.80 | 73.00 | 73.59 | 0.3M |
| 2024-04-08 | 74.90 | 74.90 | 72.00 | 74.00 | 0.4M |
| 2024-04-04 | 72.98 | 74.00 | 72.90 | 73.95 | 0.3M |
| 2024-04-03 | 71.90 | 72.99 | 71.90 | 72.32 | 0.1M |
| 2024-04-02 | 72.90 | 73.00 | 72.00 | 72.12 | 0.1M |
| 2024-04-01 | 75.00 | 75.00 | 72.05 | 72.98 | 0.3M |
| 2024-03-29 | 72.80 | 76.20 | 72.00 | 74.49 | 0.2M |
| 2024-03-28 | 72.25 | 73.00 | 72.02 | 72.98 | 0.2M |
| 2024-03-27 | 70.81 | 72.75 | 70.80 | 72.75 | 0.1M |
| 2024-03-26 | 70.04 | 71.20 | 70.00 | 71.20 | 0.1M |
| 2024-03-25 | 70.70 | 70.70 | 69.83 | 69.83 | 0.0M |
| 2024-03-22 | 69.90 | 70.98 | 69.90 | 70.16 | 0.1M |
| 2024-03-21 | 70.29 | 71.03 | 69.64 | 70.35 | 0.4M |
| 2024-03-20 | 70.50 | 70.90 | 70.00 | 70.02 | 0.1M |
| 2024-03-19 | 70.00 | 70.20 | 69.81 | 70.12 | 0.2M |
| 2024-03-18 | 71.02 | 71.09 | 69.60 | 69.70 | 0.8M |
| 2024-03-15 | 71.48 | 71.48 | 70.65 | 71.00 | 0.1M |
| 2024-03-14 | 71.90 | 71.90 | 70.60 | 71.17 | 0.1M |
| 2024-03-13 | 70.41 | 71.48 | 70.40 | 70.90 | 0.1M |
| 2024-03-12 | 71.63 | 71.93 | 71.00 | 71.00 | 0.1M |
| 2024-03-11 | 71.40 | 71.94 | 71.00 | 71.80 | 0.9M |
| 2024-03-08 | 71.94 | 71.96 | 70.62 | 71.29 | 0.1M |
| 2024-03-07 | 71.89 | 72.10 | 71.02 | 71.44 | 0.2M |
| 2024-03-06 | 71.40 | 72.19 | 70.70 | 72.00 | 0.3M |
| 2024-03-05 | 72.28 | 72.59 | 70.00 | 71.10 | 0.2M |
| 2024-03-04 | 72.00 | 72.75 | 71.60 | 72.25 | 0.1M |
| 2024-03-01 | 71.60 | 72.00 | 71.01 | 71.68 | 0.1M |
| 2024-02-29 | 72.30 | 73.49 | 71.08 | 71.50 | 0.2M |
| 2024-02-28 | 72.40 | 72.40 | 71.70 | 71.85 | 0.1M |
| 2024-02-27 | 71.50 | 73.48 | 70.50 | 72.98 | 1.3M |
| 2024-02-26 | 72.89 | 73.49 | 71.45 | 72.70 | 2.1M |
| 2024-02-23 | 66.80 | 71.46 | 66.75 | 71.46 | 2.3M |
| 2024-02-22 | 64.45 | 66.70 | 63.91 | 66.37 | 1.0M |
| 2024-02-21 | 67.50 | 67.90 | 63.81 | 64.00 | 0.9M |
| 2024-02-20 | 70.98 | 72.48 | 66.40 | 66.80 | 2.1M |
| 2024-02-19 | 69.31 | 70.98 | 69.02 | 70.01 | 0.2M |
| 2024-02-16 | 70.51 | 71.95 | 68.99 | 69.50 | 0.2M |
| 2024-02-15 | 71.70 | 72.70 | 69.74 | 71.00 | 0.3M |
| 2024-02-14 | 71.00 | 72.90 | 71.00 | 71.53 | 0.3M |
| 2024-02-13 | 68.00 | 70.78 | 66.50 | 70.49 | 0.2M |
| 2024-02-12 | 70.00 | 70.00 | 67.01 | 67.50 | 0.3M |
| 2024-02-09 | 72.00 | 72.00 | 67.32 | 70.61 | 0.7M |
| 2024-02-07 | 72.90 | 73.70 | 72.00 | 72.80 | 0.1M |
| 2024-02-06 | 71.38 | 72.60 | 71.00 | 72.50 | 0.5M |
| 2024-02-02 | 69.50 | 71.40 | 69.00 | 71.40 | 0.1M |
| 2024-02-01 | 70.00 | 70.80 | 69.01 | 69.68 | 0.8M |
| 2024-01-31 | 69.90 | 70.29 | 68.90 | 69.90 | 0.2M |
| 2024-01-30 | 70.50 | 71.40 | 68.25 | 69.49 | 0.3M |
| 2024-01-29 | 72.19 | 72.19 | 68.50 | 70.50 | 0.3M |
| 2024-01-26 | 71.90 | 72.39 | 71.11 | 71.75 | 0.1M |
| 2024-01-25 | 71.80 | 72.25 | 71.11 | 71.40 | 0.2M |
| 2024-01-24 | 72.00 | 72.00 | 71.11 | 71.20 | 0.1M |
| 2024-01-23 | 72.50 | 72.51 | 70.19 | 71.97 | 0.3M |
| 2024-01-22 | 71.90 | 72.20 | 71.25 | 72.20 | 0.1M |
| 2024-01-19 | 71.15 | 71.99 | 70.90 | 71.78 | 0.1M |
| 2024-01-18 | 70.50 | 71.00 | 69.07 | 70.26 | 0.1M |
| 2024-01-17 | 70.52 | 71.90 | 70.51 | 71.00 | 0.2M |
| 2024-01-16 | 71.97 | 71.98 | 70.95 | 71.50 | 0.2M |
| 2024-01-15 | 72.12 | 72.50 | 71.52 | 71.75 | 0.2M |
| 2024-01-12 | 73.63 | 73.73 | 72.02 | 72.50 | 0.2M |
| 2024-01-11 | 71.61 | 74.00 | 71.52 | 72.70 | 0.3M |
| 2024-01-10 | 73.95 | 73.95 | 71.61 | 71.62 | 0.2M |
| 2024-01-09 | 71.80 | 72.74 | 71.00 | 72.20 | 0.2M |
| 2024-01-08 | 74.98 | 74.98 | 70.95 | 72.10 | 0.9M |
| 2024-01-05 | 73.60 | 75.40 | 72.53 | 74.80 | 1.0M |
| 2024-01-04 | 74.90 | 74.90 | 72.50 | 73.95 | 0.5M |
| 2024-01-03 | 72.48 | 75.19 | 71.02 | 74.25 | 0.9M |
| 2024-01-02 | 72.75 | 73.00 | 71.75 | 72.17 | 0.3M |
| 2024-01-01 | 72.15 | 73.49 | 72.15 | 72.60 | 0.3M |