62.60
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 | 105.30 | 106.00 | 103.10 | 103.65 | 0.0M |
| 2024-12-30 | 104.35 | 105.50 | 103.55 | 105.30 | 0.0M |
| 2024-12-27 | 106.55 | 108.50 | 103.10 | 104.35 | 0.0M |
| 2024-12-26 | 109.45 | 109.90 | 107.85 | 108.45 | 0.0M |
| 2024-12-24 | 115.90 | 115.90 | 109.95 | 110.85 | 0.0M |
| 2024-12-23 | 113.75 | 116.00 | 110.85 | 112.65 | 0.0M |
| 2024-12-20 | 114.25 | 115.90 | 108.55 | 110.00 | 0.0M |
| 2024-12-19 | 115.00 | 115.00 | 112.10 | 114.70 | 0.0M |
| 2024-12-18 | 114.90 | 117.70 | 114.00 | 114.35 | 0.0M |
| 2024-12-17 | 115.00 | 117.95 | 113.20 | 114.00 | 0.0M |
| 2024-12-16 | 113.50 | 116.40 | 112.00 | 114.25 | 0.1M |
| 2024-12-13 | 109.95 | 111.30 | 107.05 | 111.15 | 0.0M |
| 2024-12-12 | 109.50 | 110.45 | 108.90 | 109.50 | 0.0M |
| 2024-12-11 | 109.00 | 109.95 | 104.00 | 108.90 | 0.0M |
| 2024-12-10 | 110.00 | 111.80 | 107.50 | 107.85 | 0.0M |
| 2024-12-09 | 110.50 | 113.00 | 110.50 | 110.80 | 0.0M |
| 2024-12-06 | 110.00 | 112.50 | 110.00 | 110.50 | 0.0M |
| 2024-12-05 | 111.00 | 111.00 | 109.00 | 110.00 | 0.0M |
| 2024-12-04 | 112.50 | 112.50 | 108.10 | 110.00 | 0.0M |
| 2024-12-03 | 101.80 | 115.00 | 101.15 | 112.40 | 0.1M |
| 2024-12-02 | 103.05 | 104.35 | 102.30 | 103.15 | 0.0M |
| 2024-11-29 | 101.20 | 105.50 | 101.20 | 103.60 | 0.0M |
| 2024-11-28 | 103.60 | 103.95 | 101.10 | 101.30 | 0.0M |
| 2024-11-27 | 104.00 | 105.00 | 101.50 | 103.65 | 0.0M |
| 2024-11-26 | 103.90 | 105.00 | 102.15 | 102.70 | 0.0M |
| 2024-11-25 | 106.40 | 106.40 | 102.00 | 103.95 | 0.0M |
| 2024-11-22 | 101.80 | 105.10 | 100.00 | 104.50 | 0.1M |
| 2024-11-21 | 101.20 | 105.00 | 98.00 | 103.30 | 0.1M |
| 2024-11-19 | 105.50 | 107.50 | 102.00 | 104.80 | 0.0M |
| 2024-11-18 | 107.00 | 110.00 | 101.00 | 104.50 | 0.0M |
| 2024-11-14 | 108.45 | 109.80 | 99.90 | 105.10 | 0.1M |
| 2024-11-13 | 106.10 | 114.00 | 98.20 | 110.45 | 0.1M |
| 2024-11-12 | 110.00 | 115.80 | 107.00 | 111.15 | 0.1M |
| 2024-11-11 | 117.15 | 120.00 | 111.00 | 111.50 | 0.2M |
| 2024-11-08 | 138.95 | 143.00 | 130.05 | 132.90 | 0.1M |
| 2024-11-07 | 129.40 | 139.00 | 129.20 | 137.95 | 0.0M |
| 2024-11-06 | 128.00 | 129.40 | 127.20 | 129.30 | 0.0M |
| 2024-11-05 | 125.95 | 129.00 | 125.00 | 128.00 | 0.0M |
| 2024-11-04 | 121.00 | 127.05 | 117.00 | 125.30 | 0.0M |
| 2024-11-01 | 121.00 | 121.95 | 120.10 | 120.85 | 0.0M |
| 2024-10-31 | 117.40 | 120.90 | 115.95 | 119.00 | 0.0M |
| 2024-10-30 | 115.50 | 118.50 | 113.85 | 114.65 | 0.0M |
| 2024-10-29 | 114.00 | 119.00 | 112.05 | 112.25 | 0.0M |
| 2024-10-28 | 114.30 | 117.00 | 114.30 | 116.00 | 0.0M |
| 2024-10-25 | 115.25 | 115.30 | 110.50 | 114.35 | 0.0M |
| 2024-10-24 | 114.00 | 117.50 | 111.40 | 115.20 | 0.0M |
| 2024-10-23 | 122.00 | 122.00 | 112.60 | 114.90 | 0.0M |
| 2024-10-22 | 118.10 | 122.00 | 115.00 | 118.00 | 0.0M |
| 2024-10-21 | 128.70 | 128.70 | 122.00 | 123.00 | 0.0M |
| 2024-10-18 | 126.00 | 130.00 | 126.00 | 127.05 | 0.0M |
| 2024-10-17 | 127.00 | 127.45 | 125.00 | 127.45 | 0.0M |
| 2024-10-16 | 125.05 | 130.00 | 125.05 | 129.00 | 0.0M |
| 2024-10-15 | 130.95 | 131.40 | 127.00 | 128.00 | 0.0M |
| 2024-10-14 | 127.00 | 131.50 | 127.00 | 130.95 | 0.0M |
| 2024-10-11 | 123.05 | 136.50 | 122.00 | 128.00 | 0.1M |
| 2024-10-10 | 131.00 | 131.00 | 122.20 | 124.45 | 0.0M |
| 2024-10-09 | 126.00 | 132.95 | 126.00 | 130.00 | 0.0M |
| 2024-10-08 | 118.00 | 126.25 | 118.00 | 124.25 | 0.0M |
| 2024-10-07 | 132.00 | 132.00 | 115.00 | 118.30 | 0.0M |
| 2024-10-04 | 135.00 | 135.00 | 129.00 | 129.45 | 0.0M |
| 2024-10-03 | 137.00 | 137.00 | 131.05 | 132.00 | 0.0M |
| 2024-10-01 | 137.00 | 139.00 | 137.00 | 138.50 | 0.0M |
| 2024-09-30 | 140.00 | 140.00 | 136.50 | 138.00 | 0.0M |
| 2024-09-27 | 132.00 | 148.00 | 131.00 | 139.75 | 0.1M |
| 2024-09-26 | 133.90 | 134.50 | 132.50 | 132.50 | 0.0M |
| 2024-09-25 | 135.00 | 135.00 | 130.00 | 130.60 | 0.0M |
| 2024-09-24 | 137.80 | 138.00 | 135.00 | 137.90 | 0.0M |
| 2024-09-23 | 135.50 | 138.00 | 133.00 | 133.30 | 0.0M |
| 2024-09-20 | 131.10 | 138.90 | 131.10 | 134.00 | 0.0M |
| 2024-09-19 | 141.00 | 141.00 | 129.50 | 131.75 | 0.1M |
| 2024-09-18 | 132.30 | 136.00 | 130.10 | 133.00 | 0.1M |
| 2024-09-17 | 136.80 | 136.80 | 132.60 | 135.00 | 0.0M |
| 2024-09-16 | 139.00 | 140.00 | 134.30 | 137.45 | 0.0M |
| 2024-09-13 | 139.90 | 141.00 | 131.00 | 137.75 | 0.1M |
| 2024-09-12 | 141.00 | 143.00 | 137.50 | 139.90 | 0.0M |
| 2024-09-11 | 142.90 | 145.95 | 138.00 | 139.00 | 0.0M |
| 2024-09-10 | 149.95 | 150.15 | 141.00 | 142.80 | 0.1M |
| 2024-09-09 | 153.50 | 153.50 | 145.00 | 148.00 | 0.1M |
| 2024-09-06 | 152.90 | 154.80 | 147.00 | 150.10 | 0.1M |
| 2024-09-05 | 145.00 | 153.90 | 145.00 | 150.25 | 0.0M |
| 2024-09-04 | 149.00 | 150.00 | 143.00 | 144.00 | 0.0M |
| 2024-09-03 | 160.00 | 161.00 | 145.60 | 147.95 | 0.2M |
| 2024-09-02 | 150.00 | 162.80 | 144.00 | 157.95 | 0.3M |
| 2024-08-30 | 134.40 | 154.75 | 132.40 | 148.80 | 0.3M |
| 2024-08-29 | 134.90 | 141.00 | 132.00 | 134.15 | 0.1M |
| 2024-08-28 | 138.20 | 142.00 | 138.00 | 139.30 | 0.1M |
| 2024-08-27 | 142.00 | 147.00 | 140.50 | 143.10 | 0.2M |
| 2024-08-26 | 139.10 | 141.45 | 134.65 | 137.40 | 0.1M |
| 2024-08-23 | 121.05 | 145.45 | 121.05 | 137.05 | 0.7M |
| 2024-08-22 | 123.25 | 125.85 | 120.65 | 122.35 | 0.0M |
| 2024-08-21 | 122.95 | 129.00 | 116.90 | 125.10 | 0.2M |
| 2024-08-20 | 129.95 | 129.95 | 118.10 | 122.95 | 0.2M |
| 2024-08-19 | 121.50 | 128.95 | 121.50 | 126.85 | 0.3M |
| 2024-08-16 | 107.00 | 124.00 | 106.00 | 120.60 | 0.7M |
| 2024-08-14 | 107.00 | 107.00 | 103.05 | 104.50 | 0.0M |
| 2024-08-13 | 107.00 | 108.95 | 106.05 | 106.25 | 0.1M |
| 2024-08-12 | 106.00 | 106.00 | 103.75 | 104.25 | 0.0M |
| 2024-08-09 | 105.40 | 109.85 | 101.40 | 107.90 | 0.2M |
| 2024-08-08 | 106.00 | 107.90 | 104.75 | 106.50 | 0.0M |
| 2024-08-07 | 110.00 | 110.00 | 106.00 | 106.00 | 0.0M |
| 2024-08-06 | 109.20 | 111.50 | 106.00 | 106.60 | 0.1M |
| 2024-08-05 | 102.00 | 110.00 | 102.00 | 107.30 | 0.2M |
| 2024-08-02 | 103.50 | 103.50 | 100.40 | 102.10 | 0.0M |
| 2024-08-01 | 109.30 | 111.40 | 103.00 | 103.05 | 0.1M |
| 2024-07-31 | 104.50 | 109.00 | 99.65 | 106.50 | 0.2M |
| 2024-07-30 | 103.70 | 104.30 | 102.15 | 103.35 | 0.0M |
| 2024-07-29 | 104.00 | 104.00 | 100.25 | 102.25 | 0.0M |
| 2024-07-26 | 104.00 | 104.00 | 102.00 | 104.00 | 0.0M |
| 2024-07-25 | 103.80 | 104.85 | 101.40 | 103.00 | 0.0M |
| 2024-07-24 | 103.15 | 106.80 | 99.20 | 103.95 | 0.1M |
| 2024-07-23 | 101.55 | 102.50 | 96.00 | 99.75 | 0.0M |
| 2024-07-22 | 104.00 | 104.30 | 103.20 | 103.70 | 0.0M |
| 2024-07-19 | 107.50 | 109.00 | 103.10 | 105.10 | 0.1M |
| 2024-07-18 | 105.90 | 109.00 | 104.65 | 106.65 | 0.2M |
| 2024-07-16 | 106.00 | 106.65 | 102.00 | 103.75 | 0.1M |
| 2024-07-15 | 106.85 | 106.85 | 103.30 | 106.00 | 0.1M |
| 2024-07-12 | 109.20 | 110.50 | 107.30 | 108.40 | 0.1M |
| 2024-07-11 | 106.50 | 111.00 | 106.10 | 109.30 | 0.1M |
| 2024-07-10 | 108.70 | 108.70 | 100.00 | 106.50 | 0.2M |
| 2024-07-09 | 104.20 | 114.95 | 104.00 | 108.70 | 0.3M |
| 2024-07-08 | 95.00 | 106.00 | 95.00 | 105.20 | 0.5M |
| 2024-07-05 | 91.30 | 93.90 | 89.05 | 93.10 | 0.1M |
| 2024-07-04 | 90.40 | 91.50 | 89.00 | 90.05 | 0.1M |
| 2024-07-03 | 88.00 | 93.50 | 86.55 | 90.40 | 0.1M |
| 2024-07-02 | 87.50 | 89.65 | 86.80 | 87.50 | 0.1M |
| 2024-07-01 | 88.45 | 89.75 | 86.85 | 87.85 | 0.1M |
| 2024-06-28 | 90.25 | 90.25 | 87.95 | 88.45 | 0.0M |
| 2024-06-27 | 87.75 | 90.55 | 87.75 | 89.00 | 0.1M |
| 2024-06-26 | 91.50 | 92.00 | 89.10 | 89.90 | 0.0M |
| 2024-06-25 | 87.30 | 92.90 | 87.30 | 91.60 | 0.1M |
| 2024-06-24 | 89.00 | 89.60 | 88.00 | 88.50 | 0.0M |
| 2024-06-21 | 90.15 | 91.00 | 89.30 | 90.05 | 0.0M |
| 2024-06-20 | 91.45 | 91.95 | 87.85 | 91.75 | 0.0M |
| 2024-06-19 | 89.70 | 91.50 | 86.65 | 89.45 | 0.0M |
| 2024-06-18 | 92.80 | 93.40 | 87.10 | 88.60 | 0.1M |
| 2024-06-14 | 91.00 | 91.85 | 90.55 | 91.40 | 0.0M |
| 2024-06-13 | 93.00 | 93.50 | 90.65 | 91.80 | 0.0M |
| 2024-06-12 | 93.35 | 93.35 | 91.10 | 93.10 | 0.1M |
| 2024-06-11 | 91.20 | 93.10 | 90.05 | 91.25 | 0.0M |
| 2024-06-10 | 93.50 | 93.60 | 90.00 | 92.00 | 0.0M |
| 2024-06-07 | 94.00 | 94.00 | 88.50 | 91.15 | 0.0M |
| 2024-06-06 | 88.00 | 89.00 | 85.50 | 87.00 | 0.0M |
| 2024-06-05 | 83.70 | 90.00 | 78.10 | 86.10 | 0.1M |
| 2024-06-04 | 80.80 | 82.80 | 78.00 | 78.00 | 0.0M |
| 2024-06-03 | 91.00 | 91.00 | 82.00 | 83.55 | 0.1M |
| 2024-05-31 | 92.00 | 92.00 | 85.00 | 87.00 | 0.0M |
| 2024-05-30 | 88.15 | 89.95 | 87.40 | 88.10 | 0.0M |
| 2024-05-29 | 87.30 | 90.00 | 87.00 | 90.00 | 0.0M |
| 2024-05-28 | 94.10 | 94.10 | 89.00 | 90.00 | 0.0M |
| 2024-05-27 | 91.35 | 94.15 | 90.00 | 94.15 | 0.0M |
| 2024-05-24 | 91.25 | 92.90 | 90.60 | 91.35 | 0.0M |
| 2024-05-23 | 95.00 | 95.00 | 91.30 | 91.95 | 0.0M |
| 2024-05-22 | 94.30 | 94.95 | 93.10 | 93.50 | 0.0M |
| 2024-05-21 | 94.80 | 96.85 | 94.80 | 95.20 | 0.0M |
| 2024-05-18 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-05-17 | 95.55 | 98.40 | 95.30 | 98.20 | 0.0M |
| 2024-05-16 | 96.50 | 98.25 | 95.75 | 96.35 | 0.0M |
| 2024-05-15 | 98.00 | 100.50 | 95.80 | 97.50 | 0.0M |
| 2024-05-14 | 98.95 | 98.95 | 95.05 | 96.45 | 0.0M |
| 2024-05-13 | 100.90 | 100.90 | 96.65 | 97.65 | 0.0M |
| 2024-05-10 | 98.00 | 100.00 | 96.15 | 99.50 | 0.0M |
| 2024-05-09 | 100.00 | 101.80 | 96.15 | 96.15 | 0.0M |
| 2024-05-08 | 96.50 | 100.00 | 95.05 | 100.00 | 0.0M |
| 2024-05-07 | 102.60 | 102.60 | 96.15 | 96.50 | 0.1M |
| 2024-05-06 | 103.50 | 103.50 | 100.50 | 101.00 | 0.1M |
| 2024-05-03 | 99.00 | 105.00 | 95.25 | 100.30 | 0.2M |
| 2024-05-02 | 101.00 | 101.80 | 99.00 | 99.45 | 0.1M |
| 2024-04-30 | 102.75 | 102.75 | 100.20 | 100.85 | 0.1M |
| 2024-04-29 | 101.50 | 102.00 | 99.00 | 101.35 | 0.1M |
| 2024-04-26 | 100.80 | 103.00 | 100.00 | 100.60 | 0.0M |
| 2024-04-25 | 103.50 | 104.00 | 99.15 | 99.95 | 0.1M |
| 2024-04-24 | 101.70 | 102.50 | 99.00 | 100.35 | 0.1M |
| 2024-04-23 | 102.70 | 103.00 | 99.65 | 101.70 | 0.1M |
| 2024-04-22 | 96.45 | 101.00 | 96.00 | 100.50 | 0.1M |
| 2024-04-19 | 92.00 | 95.00 | 91.10 | 92.70 | 0.1M |
| 2024-04-18 | 95.50 | 97.50 | 92.60 | 93.55 | 0.1M |
| 2024-04-16 | 91.55 | 95.45 | 91.55 | 93.50 | 0.1M |
| 2024-04-15 | 93.50 | 96.25 | 91.10 | 93.45 | 0.1M |
| 2024-04-12 | 90.25 | 101.50 | 89.00 | 93.95 | 0.8M |
| 2024-04-10 | 89.95 | 92.00 | 88.80 | 88.95 | 0.1M |
| 2024-04-09 | 88.50 | 91.55 | 88.50 | 89.00 | 0.0M |
| 2024-04-08 | 87.00 | 88.00 | 86.00 | 86.95 | 0.0M |
| 2024-04-05 | 87.70 | 88.95 | 86.25 | 86.95 | 0.0M |
| 2024-04-04 | 86.55 | 88.20 | 86.55 | 87.50 | 0.0M |
| 2024-04-03 | 90.00 | 90.85 | 85.00 | 87.30 | 0.1M |
| 2024-04-02 | 88.75 | 91.90 | 88.70 | 89.20 | 0.0M |
| 2024-04-01 | 89.05 | 92.00 | 89.00 | 90.45 | 0.0M |
| 2024-03-28 | 85.00 | 89.00 | 84.15 | 86.85 | 0.1M |
| 2024-03-27 | 89.00 | 89.00 | 81.20 | 84.10 | 0.1M |
| 2024-03-26 | 92.00 | 92.00 | 87.40 | 88.05 | 0.1M |
| 2024-03-22 | 88.95 | 92.00 | 87.00 | 91.10 | 0.1M |
| 2024-03-21 | 91.00 | 91.00 | 86.25 | 87.20 | 0.1M |
| 2024-03-20 | 88.00 | 89.80 | 86.85 | 88.45 | 0.0M |
| 2024-03-19 | 90.00 | 92.60 | 86.20 | 86.85 | 0.0M |
| 2024-03-18 | 87.35 | 89.50 | 87.00 | 89.50 | 0.0M |
| 2024-03-15 | 90.00 | 92.00 | 85.10 | 86.90 | 0.1M |
| 2024-03-14 | 78.00 | 91.50 | 78.00 | 88.10 | 0.1M |
| 2024-03-13 | 92.40 | 92.40 | 80.00 | 81.35 | 0.1M |
| 2024-03-12 | 100.00 | 100.40 | 92.00 | 92.40 | 0.1M |
| 2024-03-11 | 107.70 | 107.70 | 100.00 | 100.75 | 0.1M |
| 2024-03-07 | 103.50 | 106.50 | 102.50 | 105.30 | 0.1M |
| 2024-03-06 | 107.95 | 107.95 | 99.05 | 101.40 | 0.2M |
| 2024-03-05 | 103.75 | 110.00 | 96.20 | 102.20 | 0.4M |
| 2024-03-04 | 106.30 | 111.00 | 94.00 | 101.00 | 0.4M |
| 2024-03-02 | 108.95 | 108.95 | 102.05 | 105.00 | 0.1M |
| 2024-03-01 | 101.55 | 107.80 | 97.05 | 106.40 | 0.5M |
| 2024-02-29 | 89.40 | 97.10 | 85.00 | 93.90 | 0.6M |
| 2024-02-28 | 83.90 | 89.00 | 83.90 | 85.60 | 0.3M |
| 2024-02-27 | 85.60 | 85.60 | 80.00 | 81.70 | 0.2M |
| 2024-02-26 | 90.00 | 90.00 | 84.50 | 85.60 | 0.2M |
| 2024-02-23 | 86.50 | 87.85 | 85.00 | 85.75 | 0.1M |
| 2024-02-22 | 87.00 | 88.90 | 85.60 | 86.45 | 0.0M |
| 2024-02-21 | 89.00 | 89.50 | 86.05 | 87.20 | 0.1M |
| 2024-02-20 | 89.00 | 90.50 | 88.50 | 90.00 | 0.0M |
| 2024-02-19 | 90.10 | 93.50 | 89.40 | 90.65 | 0.1M |
| 2024-02-16 | 93.40 | 93.40 | 89.10 | 90.10 | 0.0M |
| 2024-02-15 | 90.50 | 92.00 | 88.20 | 90.85 | 0.0M |
| 2024-02-14 | 85.70 | 92.00 | 85.00 | 90.20 | 0.0M |
| 2024-02-13 | 84.00 | 89.45 | 82.60 | 88.50 | 0.0M |
| 2024-02-12 | 95.00 | 95.00 | 86.00 | 89.30 | 0.1M |
| 2024-02-09 | 92.00 | 96.50 | 92.00 | 95.00 | 0.1M |
| 2024-02-08 | 87.55 | 93.00 | 86.60 | 91.95 | 0.0M |
| 2024-02-07 | 90.65 | 91.15 | 88.35 | 89.00 | 0.1M |
| 2024-02-06 | 87.50 | 95.45 | 86.60 | 90.65 | 0.1M |
| 2024-02-05 | 95.75 | 96.00 | 86.60 | 87.90 | 0.2M |
| 2024-02-02 | 98.90 | 99.50 | 95.50 | 95.75 | 0.1M |
| 2024-02-01 | 98.35 | 100.20 | 94.75 | 96.95 | 0.1M |
| 2024-01-31 | 100.30 | 101.85 | 96.05 | 98.30 | 0.1M |
| 2024-01-30 | 101.00 | 103.40 | 98.50 | 100.30 | 0.1M |
| 2024-01-29 | 107.50 | 107.50 | 96.50 | 98.30 | 0.3M |
| 2024-01-25 | 109.05 | 111.00 | 106.05 | 108.15 | 0.1M |
| 2024-01-24 | 113.50 | 113.70 | 105.55 | 107.30 | 0.2M |
| 2024-01-23 | 128.50 | 128.90 | 110.15 | 111.40 | 0.5M |
| 2024-01-20 | 121.05 | 121.05 | 121.05 | 121.05 | 0.0M |
| 2024-01-19 | 110.90 | 115.30 | 110.00 | 115.30 | 0.1M |
| 2024-01-18 | 107.10 | 110.50 | 105.20 | 109.85 | 0.2M |
| 2024-01-17 | 107.95 | 112.00 | 105.00 | 106.60 | 0.2M |
| 2024-01-16 | 101.10 | 108.55 | 101.10 | 107.60 | 0.3M |
| 2024-01-15 | 105.00 | 107.90 | 103.35 | 103.45 | 0.3M |
| 2024-01-12 | 110.70 | 111.70 | 108.70 | 108.75 | 0.3M |
| 2024-01-11 | 120.00 | 120.00 | 112.00 | 114.40 | 0.6M |
| 2024-01-10 | 111.00 | 115.75 | 104.75 | 115.70 | 1.1M |
| 2024-01-09 | 110.25 | 110.25 | 105.10 | 110.25 | 1.0M |
| 2024-01-08 | 100.00 | 105.00 | 100.00 | 105.00 | 2.0M |