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 |
|---|---|---|---|---|---|
| 2025-09-26 | 62.00 | 64.80 | 62.00 | 62.60 | 0.0M |
| 2025-09-25 | 65.00 | 65.00 | 62.50 | 63.95 | 0.0M |
| 2025-09-24 | 67.80 | 67.90 | 63.60 | 64.55 | 0.0M |
| 2025-09-23 | 66.20 | 69.00 | 66.20 | 67.55 | 0.0M |
| 2025-09-22 | 67.25 | 68.30 | 67.25 | 67.45 | 0.0M |
| 2025-09-19 | 68.70 | 69.85 | 68.50 | 68.75 | 0.0M |
| 2025-09-18 | 69.50 | 70.45 | 69.20 | 70.35 | 0.0M |
| 2025-09-17 | 67.15 | 70.00 | 67.15 | 68.55 | 0.0M |
| 2025-09-16 | 68.45 | 69.95 | 68.45 | 69.00 | 0.0M |
| 2025-09-15 | 70.25 | 70.25 | 67.20 | 68.20 | 0.0M |
| 2025-09-12 | 70.10 | 72.00 | 70.00 | 71.25 | 0.0M |
| 2025-09-11 | 71.20 | 72.35 | 70.05 | 70.25 | 0.0M |
| 2025-09-10 | 71.80 | 72.10 | 71.05 | 71.60 | 0.0M |
| 2025-09-09 | 71.70 | 72.30 | 71.55 | 71.95 | 0.0M |
| 2025-09-08 | 72.20 | 73.00 | 72.20 | 72.70 | 0.0M |
| 2025-09-05 | 73.50 | 73.85 | 72.20 | 73.70 | 0.0M |
| 2025-09-04 | 72.85 | 74.00 | 71.00 | 72.35 | 0.1M |
| 2025-09-03 | 74.00 | 74.20 | 72.50 | 73.15 | 0.0M |
| 2025-09-02 | 72.50 | 75.15 | 72.50 | 74.00 | 0.0M |
| 2025-09-01 | 74.15 | 75.40 | 73.00 | 73.00 | 0.0M |
| 2025-08-29 | 73.60 | 75.00 | 73.60 | 74.10 | 0.0M |
| 2025-08-28 | 74.00 | 75.00 | 73.70 | 75.00 | 0.0M |
| 2025-08-26 | 74.05 | 75.30 | 73.15 | 74.00 | 0.0M |
| 2025-08-25 | 75.00 | 76.95 | 74.10 | 76.00 | 0.0M |
| 2025-08-22 | 75.00 | 76.15 | 75.00 | 75.25 | 0.0M |
| 2025-08-21 | 74.50 | 76.75 | 74.00 | 76.70 | 0.0M |
| 2025-08-20 | 74.50 | 75.00 | 73.95 | 74.50 | 0.0M |
| 2025-08-19 | 75.00 | 75.00 | 74.45 | 74.45 | 0.0M |
| 2025-08-18 | 75.95 | 78.25 | 74.70 | 75.55 | 0.0M |
| 2025-08-14 | 74.90 | 74.95 | 73.25 | 74.80 | 0.0M |
| 2025-08-13 | 75.40 | 75.60 | 73.05 | 73.30 | 0.0M |
| 2025-08-12 | 75.20 | 75.50 | 73.60 | 73.80 | 0.0M |
| 2025-08-11 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2025-08-08 | 75.15 | 77.95 | 75.15 | 77.00 | 0.0M |
| 2025-08-07 | 78.15 | 78.15 | 78.15 | 78.15 | 0.0M |
| 2025-08-06 | 76.00 | 78.60 | 76.00 | 76.90 | 0.0M |
| 2025-08-05 | 76.80 | 80.50 | 76.80 | 77.20 | 0.0M |
| 2025-08-04 | 76.00 | 76.00 | 74.60 | 75.00 | 0.0M |
| 2025-08-01 | 75.40 | 76.70 | 75.40 | 75.40 | 0.0M |
| 2025-07-31 | 76.45 | 76.70 | 75.20 | 75.35 | 0.0M |
| 2025-07-30 | 76.05 | 77.00 | 76.05 | 76.70 | 0.0M |
| 2025-07-29 | 76.55 | 76.95 | 75.50 | 76.95 | 0.0M |
| 2025-07-28 | 77.80 | 78.85 | 77.00 | 77.00 | 0.0M |
| 2025-07-25 | 76.00 | 79.80 | 76.00 | 76.55 | 0.0M |
| 2025-07-24 | 77.30 | 77.30 | 77.30 | 77.30 | 0.0M |
| 2025-07-23 | 77.95 | 78.80 | 77.30 | 78.80 | 0.0M |
| 2025-07-22 | 77.00 | 77.65 | 75.85 | 76.00 | 0.0M |
| 2025-07-21 | 77.70 | 78.80 | 75.00 | 76.45 | 0.0M |
| 2025-07-18 | 76.75 | 77.00 | 76.30 | 76.80 | 0.0M |
| 2025-07-17 | 77.40 | 79.10 | 77.20 | 77.30 | 0.0M |
| 2025-07-16 | 78.20 | 78.95 | 78.00 | 78.80 | 0.0M |
| 2025-07-15 | 78.25 | 80.00 | 77.50 | 79.45 | 0.0M |
| 2025-07-14 | 79.10 | 79.90 | 78.50 | 78.95 | 0.0M |
| 2025-07-11 | 78.20 | 80.90 | 77.95 | 80.90 | 0.0M |
| 2025-07-10 | 81.05 | 81.30 | 80.00 | 80.95 | 0.0M |
| 2025-07-09 | 82.80 | 82.80 | 82.75 | 82.80 | 0.0M |
| 2025-07-08 | 83.05 | 83.25 | 80.10 | 82.80 | 0.0M |
| 2025-07-07 | 84.50 | 87.15 | 84.00 | 84.00 | 0.0M |
| 2025-07-04 | 85.50 | 86.00 | 81.90 | 84.60 | 0.2M |
| 2025-07-03 | 83.05 | 85.50 | 82.00 | 84.70 | 0.0M |
| 2025-07-02 | 84.65 | 86.00 | 83.50 | 84.50 | 0.0M |
| 2025-07-01 | 82.90 | 85.00 | 80.00 | 85.00 | 0.0M |
| 2025-06-30 | 82.10 | 82.10 | 78.70 | 79.40 | 0.0M |
| 2025-06-27 | 85.10 | 85.10 | 83.00 | 83.55 | 0.0M |
| 2025-06-26 | 75.70 | 85.50 | 75.70 | 85.00 | 0.1M |
| 2025-06-25 | 75.70 | 77.80 | 74.05 | 77.60 | 0.0M |
| 2025-06-24 | 73.80 | 75.25 | 73.00 | 74.60 | 0.0M |
| 2025-06-23 | 74.00 | 75.40 | 74.00 | 75.40 | 0.0M |
| 2025-06-20 | 74.05 | 75.50 | 73.50 | 74.00 | 0.0M |
| 2025-06-19 | 77.10 | 77.10 | 74.00 | 75.25 | 0.0M |
| 2025-06-18 | 77.00 | 78.90 | 77.00 | 78.45 | 0.0M |
| 2025-06-17 | 76.50 | 77.70 | 76.50 | 77.00 | 0.0M |
| 2025-06-16 | 76.50 | 78.40 | 75.00 | 78.20 | 0.0M |
| 2025-06-13 | 77.90 | 78.00 | 76.40 | 76.60 | 0.0M |
| 2025-06-12 | 79.00 | 79.85 | 78.50 | 78.55 | 0.0M |
| 2025-06-11 | 81.15 | 81.15 | 78.55 | 79.20 | 0.1M |
| 2025-06-10 | 85.00 | 85.00 | 80.30 | 81.00 | 0.0M |
| 2025-06-09 | 82.30 | 84.60 | 82.30 | 82.90 | 0.0M |
| 2025-06-06 | 83.95 | 84.10 | 81.00 | 82.25 | 0.0M |
| 2025-06-05 | 83.00 | 84.50 | 81.50 | 83.80 | 0.0M |
| 2025-06-04 | 82.15 | 83.00 | 81.00 | 81.30 | 0.0M |
| 2025-06-03 | 83.90 | 84.50 | 83.00 | 84.15 | 0.0M |
| 2025-06-02 | 84.00 | 84.00 | 80.70 | 83.00 | 0.0M |
| 2025-05-30 | 88.50 | 88.50 | 85.00 | 87.25 | 0.0M |
| 2025-05-29 | 86.00 | 88.00 | 84.00 | 85.25 | 0.0M |
| 2025-05-28 | 86.00 | 86.90 | 85.05 | 85.35 | 0.0M |
| 2025-05-27 | 87.00 | 88.40 | 86.00 | 86.75 | 0.0M |
| 2025-05-26 | 86.00 | 86.00 | 85.00 | 85.00 | 0.0M |
| 2025-05-23 | 85.00 | 85.00 | 84.00 | 84.45 | 0.0M |
| 2025-05-22 | 86.05 | 87.50 | 84.20 | 85.60 | 0.0M |
| 2025-05-21 | 86.20 | 87.80 | 86.20 | 86.80 | 0.0M |
| 2025-05-20 | 87.50 | 89.70 | 86.90 | 86.90 | 0.0M |
| 2025-05-19 | 93.00 | 93.15 | 87.30 | 88.00 | 0.1M |
| 2025-05-16 | 83.10 | 96.80 | 83.10 | 87.75 | 0.1M |
| 2025-05-15 | 83.70 | 84.50 | 81.30 | 82.40 | 0.0M |
| 2025-05-14 | 82.30 | 83.70 | 81.55 | 83.70 | 0.0M |
| 2025-05-13 | 84.05 | 84.05 | 82.50 | 82.50 | 0.0M |
| 2025-05-12 | 81.00 | 84.75 | 81.00 | 83.95 | 0.0M |
| 2025-05-09 | 78.90 | 78.90 | 78.50 | 78.50 | 0.0M |
| 2025-05-08 | 78.70 | 81.90 | 78.50 | 78.90 | 0.0M |
| 2025-05-07 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-05-06 | 82.00 | 82.00 | 77.75 | 80.60 | 0.0M |
| 2025-05-05 | 83.95 | 84.90 | 82.50 | 84.25 | 0.0M |
| 2025-05-02 | 83.10 | 83.10 | 81.00 | 81.90 | 0.0M |
| 2025-04-30 | 86.30 | 86.35 | 83.55 | 83.55 | 0.0M |
| 2025-04-29 | 86.00 | 86.90 | 86.00 | 86.20 | 0.0M |
| 2025-04-28 | 86.00 | 87.30 | 86.00 | 87.10 | 0.0M |
| 2025-04-25 | 86.35 | 86.40 | 82.50 | 86.00 | 0.0M |
| 2025-04-24 | 87.80 | 88.50 | 87.65 | 88.05 | 0.0M |
| 2025-04-23 | 91.00 | 91.00 | 89.00 | 89.00 | 0.0M |
| 2025-04-22 | 91.00 | 91.00 | 89.40 | 89.70 | 0.0M |
| 2025-04-21 | 89.50 | 94.00 | 89.50 | 90.95 | 0.0M |
| 2025-04-17 | 90.05 | 93.00 | 90.00 | 92.45 | 0.0M |
| 2025-04-16 | 91.75 | 91.75 | 89.60 | 91.00 | 0.0M |
| 2025-04-15 | 89.15 | 93.00 | 89.00 | 91.70 | 0.0M |
| 2025-04-11 | 76.20 | 89.00 | 75.10 | 87.70 | 0.1M |
| 2025-04-09 | 77.75 | 77.75 | 71.60 | 74.20 | 0.0M |
| 2025-04-08 | 76.10 | 78.00 | 76.00 | 77.75 | 0.0M |
| 2025-04-07 | 74.15 | 77.40 | 73.20 | 74.05 | 0.0M |
| 2025-04-04 | 82.25 | 82.35 | 79.90 | 79.90 | 0.0M |
| 2025-04-03 | 80.50 | 82.80 | 80.00 | 82.25 | 0.0M |
| 2025-04-02 | 77.00 | 81.95 | 76.50 | 79.20 | 0.1M |
| 2025-04-01 | 74.00 | 76.25 | 73.00 | 76.05 | 0.0M |
| 2025-03-28 | 71.50 | 73.85 | 70.70 | 70.85 | 0.1M |
| 2025-03-27 | 74.80 | 75.60 | 71.30 | 71.90 | 0.1M |
| 2025-03-26 | 78.00 | 78.00 | 72.55 | 74.90 | 0.1M |
| 2025-03-25 | 80.55 | 80.55 | 76.00 | 78.00 | 0.1M |
| 2025-03-24 | 81.70 | 81.80 | 77.00 | 80.60 | 0.1M |
| 2025-03-21 | 76.10 | 79.80 | 76.10 | 79.25 | 0.1M |
| 2025-03-20 | 83.00 | 85.00 | 70.00 | 77.85 | 0.1M |
| 2025-03-19 | 79.45 | 84.00 | 78.00 | 83.00 | 0.0M |
| 2025-03-18 | 75.20 | 80.80 | 75.20 | 79.45 | 0.0M |
| 2025-03-17 | 85.95 | 85.95 | 74.00 | 75.20 | 0.0M |
| 2025-03-13 | 83.00 | 83.25 | 82.60 | 82.60 | 0.0M |
| 2025-03-12 | 88.50 | 88.50 | 82.00 | 84.00 | 0.0M |
| 2025-03-11 | 86.30 | 86.30 | 82.55 | 84.10 | 0.0M |
| 2025-03-10 | 95.00 | 95.00 | 86.30 | 88.10 | 0.0M |
| 2025-03-07 | 90.15 | 94.50 | 90.10 | 92.75 | 0.1M |
| 2025-03-06 | 80.80 | 93.00 | 80.10 | 90.00 | 0.1M |
| 2025-03-05 | 74.00 | 81.50 | 74.00 | 79.70 | 0.0M |
| 2025-03-04 | 72.20 | 76.00 | 71.00 | 71.85 | 0.1M |
| 2025-03-03 | 80.40 | 80.40 | 72.10 | 73.15 | 0.1M |
| 2025-02-28 | 86.00 | 86.00 | 80.10 | 81.40 | 0.0M |
| 2025-02-27 | 94.00 | 94.00 | 85.00 | 85.80 | 0.0M |
| 2025-02-25 | 90.00 | 90.00 | 86.40 | 87.20 | 0.0M |
| 2025-02-24 | 92.25 | 92.25 | 86.70 | 90.00 | 0.0M |
| 2025-02-21 | 90.55 | 90.75 | 89.50 | 90.75 | 0.0M |
| 2025-02-20 | 88.75 | 92.00 | 88.75 | 92.00 | 0.0M |
| 2025-02-19 | 91.00 | 92.50 | 91.00 | 92.00 | 0.0M |
| 2025-02-18 | 88.50 | 89.90 | 87.00 | 87.75 | 0.0M |
| 2025-02-17 | 90.00 | 90.00 | 86.00 | 89.00 | 0.0M |
| 2025-02-14 | 93.00 | 93.00 | 88.00 | 88.10 | 0.0M |
| 2025-02-13 | 95.00 | 98.00 | 93.05 | 93.25 | 0.0M |
| 2025-02-12 | 89.55 | 93.00 | 89.00 | 91.95 | 0.0M |
| 2025-02-11 | 93.00 | 93.05 | 89.10 | 90.05 | 0.0M |
| 2025-02-10 | 112.00 | 112.00 | 94.05 | 95.10 | 0.1M |
| 2025-02-07 | 105.45 | 105.50 | 101.05 | 103.45 | 0.0M |
| 2025-02-06 | 93.25 | 107.20 | 93.25 | 105.75 | 0.1M |
| 2025-02-05 | 88.20 | 91.95 | 88.20 | 89.60 | 0.0M |
| 2025-02-04 | 88.00 | 90.50 | 88.00 | 88.20 | 0.0M |
| 2025-02-03 | 89.80 | 89.80 | 83.75 | 89.80 | 0.0M |
| 2025-02-01 | 89.00 | 93.75 | 89.00 | 89.90 | 0.0M |
| 2025-01-31 | 90.70 | 90.70 | 87.25 | 89.00 | 0.0M |
| 2025-01-30 | 88.00 | 90.90 | 88.00 | 90.90 | 0.0M |
| 2025-01-29 | 90.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2025-01-28 | 86.50 | 88.20 | 84.00 | 88.05 | 0.0M |
| 2025-01-27 | 92.00 | 92.00 | 88.00 | 88.20 | 0.0M |
| 2025-01-24 | 94.75 | 97.30 | 92.30 | 92.60 | 0.0M |
| 2025-01-23 | 94.00 | 97.00 | 94.00 | 96.00 | 0.0M |
| 2025-01-22 | 101.00 | 101.00 | 92.60 | 93.95 | 0.0M |
| 2025-01-21 | 100.60 | 103.55 | 97.60 | 101.00 | 0.0M |
| 2025-01-20 | 94.95 | 103.00 | 94.20 | 100.55 | 0.1M |
| 2025-01-17 | 94.05 | 97.30 | 94.05 | 95.00 | 0.0M |
| 2025-01-16 | 93.05 | 98.30 | 93.05 | 96.45 | 0.0M |
| 2025-01-15 | 93.05 | 95.45 | 91.00 | 92.75 | 0.0M |
| 2025-01-14 | 90.50 | 95.80 | 89.00 | 94.30 | 0.1M |
| 2025-01-13 | 93.65 | 94.50 | 89.30 | 90.20 | 0.1M |
| 2025-01-10 | 97.35 | 98.20 | 93.25 | 93.65 | 0.1M |
| 2025-01-09 | 100.05 | 101.75 | 100.00 | 100.05 | 0.0M |
| 2025-01-08 | 100.30 | 100.65 | 99.40 | 100.05 | 0.0M |
| 2025-01-07 | 103.80 | 104.25 | 102.10 | 102.45 | 0.0M |
| 2025-01-06 | 102.55 | 104.00 | 98.75 | 99.65 | 0.0M |
| 2025-01-03 | 104.55 | 104.55 | 101.75 | 102.55 | 0.0M |
| 2025-01-02 | 105.00 | 107.90 | 103.00 | 103.15 | 0.0M |
| 2025-01-01 | 104.50 | 107.00 | 104.50 | 106.00 | 0.0M |