51.70
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 51.40 | 52.50 | 50.90 | 51.70 | 0.6M |
| 2025-10-02 | 50.80 | 51.70 | 50.30 | 51.30 | 0.4M |
| 2025-10-01 | 52.10 | 52.40 | 50.00 | 50.70 | 1.0M |
| 2025-09-30 | 49.40 | 52.50 | 49.00 | 52.10 | 1.4M |
| 2025-09-29 | 48.50 | 49.40 | 48.10 | 49.40 | 0.5M |
| 2025-09-26 | 48.50 | 48.80 | 47.00 | 48.30 | 0.5M |
| 2025-09-25 | 48.20 | 49.80 | 48.00 | 48.30 | 0.5M |
| 2025-09-24 | 48.60 | 49.30 | 47.40 | 48.10 | 0.5M |
| 2025-09-23 | 45.40 | 49.60 | 45.40 | 48.20 | 1.3M |
| 2025-09-22 | 45.40 | 46.10 | 45.00 | 45.60 | 0.4M |
| 2025-09-19 | 45.70 | 46.10 | 45.00 | 45.30 | 0.8M |
| 2025-09-18 | 46.30 | 46.56 | 45.60 | 45.70 | 0.5M |
| 2025-09-17 | 45.19 | 46.08 | 45.04 | 45.60 | 0.7M |
| 2025-09-16 | 46.29 | 46.35 | 45.00 | 45.19 | 0.6M |
| 2025-09-15 | 45.88 | 47.40 | 45.51 | 46.07 | 0.8M |
| 2025-09-12 | 45.38 | 46.47 | 44.89 | 45.85 | 0.6M |
| 2025-09-11 | 46.25 | 46.99 | 45.10 | 45.48 | 0.7M |
| 2025-09-10 | 47.25 | 47.36 | 46.00 | 46.05 | 0.5M |
| 2025-09-09 | 48.95 | 49.49 | 47.09 | 47.21 | 0.5M |
| 2025-09-08 | 48.81 | 49.98 | 48.43 | 48.72 | 0.4M |
| 2025-09-05 | 47.14 | 50.00 | 46.90 | 48.74 | 2.1M |
| 2025-09-04 | 48.00 | 48.09 | 46.79 | 47.14 | 0.7M |
| 2025-09-03 | 47.27 | 48.50 | 47.23 | 47.80 | 0.5M |
| 2025-09-02 | 48.26 | 48.51 | 47.03 | 47.21 | 0.8M |
| 2025-09-01 | 48.84 | 49.80 | 48.26 | 48.26 | 0.8M |
| 2025-08-29 | 49.89 | 49.89 | 48.35 | 48.68 | 0.8M |
| 2025-08-28 | 50.76 | 51.44 | 48.80 | 49.45 | 2.1M |
| 2025-08-27 | 51.50 | 52.80 | 49.90 | 50.50 | 1.0M |
| 2025-08-26 | 50.58 | 51.80 | 50.02 | 50.50 | 4.4M |
| 2025-08-25 | 52.02 | 52.36 | 51.56 | 51.86 | 0.6M |
| 2025-08-22 | 52.38 | 52.68 | 51.54 | 52.04 | 1.1M |
| 2025-08-21 | 51.30 | 53.48 | 50.90 | 52.46 | 1.3M |
| 2025-08-20 | 51.94 | 52.38 | 51.12 | 51.20 | 0.7M |
| 2025-08-19 | 52.20 | 53.86 | 51.82 | 51.94 | 0.6M |
| 2025-08-18 | 52.70 | 53.16 | 51.92 | 52.26 | 0.7M |
| 2025-08-15 | 54.42 | 54.66 | 52.02 | 52.70 | 1.0M |
| 2025-08-14 | 55.22 | 56.14 | 53.60 | 54.14 | 1.0M |
| 2025-08-13 | 58.36 | 58.98 | 55.20 | 55.22 | 0.9M |
| 2025-08-12 | 57.40 | 59.60 | 57.00 | 58.36 | 1.4M |
| 2025-08-11 | 56.16 | 58.70 | 56.16 | 57.38 | 1.2M |
| 2025-08-08 | 57.00 | 57.92 | 55.34 | 55.70 | 0.8M |
| 2025-08-07 | 56.34 | 57.44 | 55.70 | 56.54 | 0.6M |
| 2025-08-06 | 56.74 | 56.86 | 55.60 | 56.00 | 0.5M |
| 2025-08-05 | 56.20 | 57.54 | 55.78 | 56.50 | 0.9M |
| 2025-08-04 | 55.16 | 56.76 | 55.16 | 55.34 | 0.6M |
| 2025-08-01 | 56.24 | 56.68 | 54.50 | 55.16 | 0.9M |
| 2025-07-31 | 54.36 | 57.52 | 54.16 | 56.68 | 1.3M |
| 2025-07-30 | 56.30 | 56.34 | 52.88 | 54.14 | 2.3M |
| 2025-07-29 | 56.18 | 56.18 | 56.18 | 56.18 | 3.1M |
| 2025-07-28 | 63.94 | 63.94 | 59.02 | 59.52 | 3.1M |
| 2025-07-25 | 73.10 | 73.44 | 62.50 | 63.96 | 4.3M |
| 2025-07-24 | 69.20 | 70.66 | 68.34 | 69.74 | 0.8M |
| 2025-07-23 | 67.08 | 68.90 | 64.12 | 68.60 | 1.0M |
| 2025-07-22 | 72.82 | 72.82 | 66.24 | 66.56 | 1.7M |
| 2025-07-21 | 68.92 | 74.20 | 68.32 | 72.96 | 1.3M |
| 2025-07-18 | 70.00 | 70.24 | 65.70 | 68.52 | 1.1M |
| 2025-07-17 | 66.58 | 69.42 | 66.22 | 69.30 | 0.6M |
| 2025-07-16 | 66.70 | 68.10 | 64.00 | 66.32 | 0.7M |
| 2025-07-15 | 69.00 | 69.84 | 66.30 | 66.80 | 1.1M |
| 2025-07-14 | 63.48 | 69.20 | 61.18 | 68.68 | 1.6M |
| 2025-07-11 | 63.80 | 65.42 | 63.20 | 64.12 | 0.9M |
| 2025-07-10 | 59.60 | 64.30 | 59.60 | 63.48 | 0.9M |
| 2025-07-09 | 60.20 | 62.18 | 59.46 | 59.60 | 0.5M |
| 2025-07-08 | 60.00 | 61.50 | 56.96 | 59.96 | 1.1M |
| 2025-07-07 | 67.46 | 67.46 | 58.80 | 59.78 | 2.6M |
| 2025-07-04 | 64.22 | 67.80 | 61.84 | 67.68 | 1.4M |
| 2025-07-03 | 62.78 | 64.54 | 61.70 | 63.58 | 0.7M |
| 2025-07-02 | 60.64 | 63.72 | 59.90 | 62.10 | 1.4M |
| 2025-07-01 | 60.00 | 60.44 | 59.46 | 60.00 | 0.5M |
| 2025-06-30 | 59.12 | 61.46 | 57.50 | 59.96 | 1.0M |
| 2025-06-27 | 57.24 | 62.70 | 56.00 | 59.12 | 2.2M |
| 2025-06-26 | 57.50 | 61.60 | 55.70 | 57.22 | 2.9M |
| 2025-06-25 | 53.98 | 55.60 | 52.84 | 55.42 | 0.6M |
| 2025-06-24 | 47.10 | 54.08 | 47.10 | 53.96 | 2.0M |
| 2025-06-23 | 46.07 | 46.07 | 44.21 | 45.30 | 0.6M |
| 2025-06-19 | 46.50 | 46.87 | 45.86 | 46.16 | 0.4M |
| 2025-06-18 | 46.21 | 47.22 | 45.72 | 46.35 | 0.3M |
| 2025-06-17 | 46.60 | 47.13 | 44.70 | 46.21 | 1.0M |
| 2025-06-16 | 40.89 | 46.93 | 40.89 | 46.60 | 1.4M |
| 2025-06-13 | 40.38 | 41.34 | 39.41 | 40.70 | 0.4M |
| 2025-06-12 | 41.70 | 42.51 | 40.20 | 40.38 | 0.4M |
| 2025-06-11 | 39.94 | 42.90 | 39.94 | 41.63 | 0.6M |
| 2025-06-10 | 39.80 | 39.90 | 38.78 | 39.72 | 0.4M |
| 2025-06-09 | 36.47 | 41.23 | 36.47 | 39.70 | 1.1M |
| 2025-06-05 | 36.60 | 37.20 | 35.92 | 36.40 | 0.6M |
| 2025-06-04 | 37.00 | 38.39 | 36.57 | 36.57 | 0.6M |
| 2025-06-03 | 37.35 | 37.90 | 36.99 | 37.00 | 0.4M |
| 2025-06-02 | 36.85 | 38.10 | 36.48 | 37.25 | 0.7M |
| 2025-05-30 | 37.50 | 37.95 | 36.75 | 36.85 | 0.5M |
| 2025-05-28 | 37.93 | 38.36 | 37.26 | 37.50 | 0.2M |
| 2025-05-27 | 39.12 | 39.40 | 37.59 | 37.72 | 0.6M |
| 2025-05-26 | 37.14 | 39.20 | 37.14 | 39.11 | 0.5M |
| 2025-05-23 | 36.30 | 37.40 | 35.83 | 36.47 | 0.4M |
| 2025-05-22 | 37.32 | 37.32 | 35.47 | 36.17 | 0.5M |
| 2025-05-21 | 36.97 | 37.84 | 36.70 | 36.99 | 0.4M |
| 2025-05-20 | 37.03 | 37.55 | 36.76 | 36.81 | 0.2M |
| 2025-05-19 | 37.49 | 37.75 | 36.40 | 36.88 | 0.6M |
| 2025-05-16 | 37.51 | 38.00 | 37.10 | 37.14 | 0.4M |
| 2025-05-15 | 37.93 | 38.78 | 37.47 | 37.98 | 0.3M |
| 2025-05-14 | 38.60 | 38.60 | 37.50 | 38.21 | 0.7M |
| 2025-05-13 | 38.97 | 39.90 | 37.98 | 38.78 | 0.6M |
| 2025-05-12 | 37.69 | 39.70 | 37.69 | 38.56 | 1.2M |
| 2025-05-09 | 40.50 | 40.50 | 37.22 | 37.50 | 1.0M |
| 2025-05-08 | 42.20 | 42.20 | 39.12 | 40.50 | 1.1M |
| 2025-05-07 | 31.36 | 42.35 | 31.36 | 42.08 | 5.0M |
| 2025-05-06 | 30.54 | 30.94 | 29.92 | 30.16 | 0.4M |
| 2025-05-05 | 30.48 | 30.89 | 30.30 | 30.78 | 0.2M |
| 2025-05-02 | 31.24 | 32.00 | 30.25 | 30.54 | 0.4M |
| 2025-04-30 | 31.97 | 32.00 | 31.08 | 31.32 | 0.1M |
| 2025-04-29 | 32.20 | 32.92 | 31.57 | 31.99 | 0.6M |
| 2025-04-28 | 31.85 | 32.68 | 31.85 | 31.90 | 0.2M |
| 2025-04-25 | 30.50 | 32.15 | 30.50 | 32.00 | 0.5M |
| 2025-04-24 | 30.65 | 30.65 | 30.18 | 30.18 | 0.2M |
| 2025-04-23 | 30.68 | 31.08 | 30.21 | 30.56 | 0.2M |
| 2025-04-22 | 29.30 | 30.83 | 29.25 | 30.52 | 0.4M |
| 2025-04-17 | 29.41 | 29.64 | 28.76 | 29.19 | 0.1M |
| 2025-04-16 | 30.00 | 30.00 | 29.12 | 29.42 | 0.3M |
| 2025-04-15 | 28.44 | 30.46 | 28.35 | 30.19 | 1.0M |
| 2025-04-14 | 26.00 | 28.38 | 26.00 | 28.10 | 0.6M |
| 2025-04-11 | 25.64 | 25.99 | 25.00 | 25.82 | 0.2M |
| 2025-04-10 | 26.91 | 26.99 | 25.20 | 25.57 | 0.5M |
| 2025-04-09 | 24.50 | 24.68 | 23.89 | 24.34 | 0.4M |
| 2025-04-08 | 24.80 | 25.46 | 23.66 | 25.21 | 0.5M |
| 2025-04-07 | 22.46 | 24.17 | 20.55 | 22.71 | 1.2M |
| 2025-04-04 | 25.10 | 25.79 | 23.52 | 23.60 | 0.8M |
| 2025-04-03 | 25.55 | 25.99 | 25.05 | 25.08 | 0.3M |
| 2025-04-02 | 26.41 | 26.41 | 25.20 | 26.00 | 0.4M |
| 2025-04-01 | 27.12 | 27.12 | 26.02 | 26.02 | 0.2M |
| 2025-03-31 | 27.05 | 27.13 | 25.71 | 26.34 | 0.6M |
| 2025-03-28 | 27.69 | 27.90 | 27.00 | 27.30 | 0.3M |
| 2025-03-27 | 28.00 | 28.06 | 27.37 | 27.79 | 0.3M |
| 2025-03-26 | 28.96 | 28.96 | 28.10 | 28.14 | 0.2M |
| 2025-03-25 | 28.00 | 29.00 | 28.00 | 28.91 | 0.4M |
| 2025-03-24 | 28.34 | 28.60 | 27.82 | 28.20 | 0.3M |
| 2025-03-21 | 28.80 | 28.83 | 28.04 | 28.23 | 0.4M |
| 2025-03-20 | 28.46 | 29.00 | 27.74 | 28.84 | 0.5M |
| 2025-03-19 | 28.91 | 29.12 | 28.11 | 28.35 | 0.3M |
| 2025-03-18 | 29.00 | 29.13 | 28.55 | 29.00 | 0.3M |
| 2025-03-17 | 28.85 | 29.43 | 28.50 | 29.00 | 0.4M |
| 2025-03-14 | 29.00 | 31.52 | 28.50 | 28.80 | 1.4M |
| 2025-03-13 | 28.14 | 28.50 | 28.00 | 28.10 | 0.1M |
| 2025-03-12 | 28.22 | 28.80 | 27.51 | 28.55 | 0.4M |
| 2025-03-11 | 28.53 | 29.00 | 28.00 | 28.01 | 0.2M |
| 2025-03-10 | 29.07 | 29.74 | 28.64 | 28.71 | 0.3M |
| 2025-03-07 | 28.19 | 29.85 | 27.61 | 29.00 | 0.8M |
| 2025-03-06 | 28.27 | 29.09 | 27.90 | 28.19 | 0.2M |
| 2025-03-05 | 28.01 | 28.98 | 28.01 | 28.20 | 0.2M |
| 2025-03-04 | 28.90 | 28.99 | 27.76 | 27.76 | 0.6M |
| 2025-03-03 | 29.84 | 29.87 | 28.74 | 29.05 | 0.4M |
| 2025-02-28 | 29.98 | 30.03 | 29.01 | 29.62 | 0.4M |
| 2025-02-27 | 30.89 | 31.04 | 29.74 | 30.04 | 0.3M |
| 2025-02-26 | 31.77 | 32.19 | 30.69 | 30.69 | 0.2M |
| 2025-02-25 | 30.86 | 31.86 | 30.59 | 31.85 | 0.3M |
| 2025-02-24 | 31.22 | 32.10 | 30.60 | 30.86 | 0.2M |
| 2025-02-21 | 32.10 | 33.20 | 30.99 | 31.10 | 0.6M |
| 2025-02-20 | 30.90 | 32.67 | 30.67 | 32.22 | 0.7M |
| 2025-02-19 | 30.61 | 31.40 | 29.91 | 30.50 | 0.4M |
| 2025-02-18 | 29.66 | 30.81 | 29.20 | 30.80 | 0.4M |
| 2025-02-17 | 28.56 | 30.26 | 28.56 | 29.84 | 0.5M |
| 2025-02-14 | 27.99 | 28.89 | 27.89 | 28.56 | 0.3M |
| 2025-02-13 | 27.81 | 28.04 | 27.52 | 28.00 | 0.3M |
| 2025-02-12 | 27.91 | 28.00 | 27.26 | 27.81 | 0.3M |
| 2025-02-11 | 28.27 | 28.50 | 27.55 | 27.91 | 0.3M |
| 2025-02-10 | 28.09 | 28.60 | 28.01 | 28.24 | 0.2M |
| 2025-02-07 | 28.95 | 28.98 | 27.86 | 28.16 | 0.5M |
| 2025-02-06 | 30.09 | 30.56 | 28.82 | 29.00 | 0.5M |
| 2025-02-05 | 28.70 | 30.33 | 27.94 | 29.96 | 0.8M |
| 2025-02-04 | 29.54 | 29.71 | 28.17 | 28.49 | 0.5M |
| 2025-02-03 | 30.00 | 30.30 | 29.30 | 29.49 | 2.2M |
| 2025-01-31 | 31.82 | 32.60 | 31.06 | 31.27 | 1.0M |
| 2025-01-30 | 32.79 | 33.20 | 31.04 | 32.10 | 0.9M |
| 2025-01-29 | 32.06 | 32.94 | 30.50 | 30.54 | 0.5M |
| 2025-01-28 | 31.98 | 33.10 | 31.21 | 32.19 | 0.4M |
| 2025-01-27 | 30.07 | 32.00 | 30.07 | 31.99 | 0.5M |
| 2025-01-24 | 30.00 | 31.30 | 29.94 | 30.25 | 0.4M |
| 2025-01-23 | 27.71 | 30.31 | 27.71 | 30.01 | 0.6M |
| 2025-01-22 | 28.50 | 28.92 | 27.63 | 27.82 | 0.5M |
| 2025-01-21 | 28.02 | 28.84 | 27.81 | 28.70 | 0.2M |
| 2025-01-20 | 29.50 | 29.89 | 28.20 | 28.24 | 0.5M |
| 2025-01-17 | 28.80 | 29.90 | 28.80 | 29.60 | 0.3M |
| 2025-01-16 | 28.77 | 29.19 | 28.50 | 28.70 | 0.2M |
| 2025-01-15 | 28.04 | 29.20 | 28.03 | 28.81 | 0.3M |
| 2025-01-14 | 27.46 | 29.00 | 27.26 | 28.03 | 0.5M |
| 2025-01-13 | 27.80 | 28.12 | 26.80 | 26.91 | 0.5M |
| 2025-01-10 | 28.18 | 29.45 | 27.98 | 27.98 | 0.3M |
| 2025-01-09 | 28.43 | 29.00 | 28.18 | 28.20 | 0.3M |
| 2025-01-08 | 29.01 | 29.90 | 28.48 | 28.48 | 0.4M |
| 2025-01-07 | 29.28 | 30.13 | 28.68 | 29.52 | 0.5M |
| 2025-01-03 | 30.67 | 30.70 | 29.02 | 29.82 | 0.7M |
| 2025-01-02 | 32.50 | 32.56 | 30.01 | 30.67 | 1.8M |