185.00
最后更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 38.00 | 40.00 | 34.00 | 35.00 | 16.3M |
| 2022-12-29 | 35.00 | 37.00 | 34.00 | 37.00 | 16.6M |
| 2022-12-28 | 35.00 | 35.00 | 34.00 | 34.00 | 1.9M |
| 2022-12-27 | 37.00 | 37.00 | 34.00 | 35.00 | 7.5M |
| 2022-12-26 | 37.00 | 37.00 | 35.00 | 37.00 | 0.3M |
| 2022-12-23 | 36.00 | 37.00 | 35.00 | 37.00 | 0.4M |
| 2022-12-22 | 36.00 | 38.00 | 35.00 | 37.00 | 1.0M |
| 2022-12-21 | 37.00 | 37.00 | 35.00 | 36.00 | 0.5M |
| 2022-12-20 | 38.00 | 38.00 | 35.00 | 37.00 | 1.4M |
| 2022-12-19 | 36.00 | 38.00 | 35.00 | 38.00 | 0.8M |
| 2022-12-16 | 38.00 | 38.00 | 35.00 | 37.00 | 1.4M |
| 2022-12-15 | 40.00 | 40.00 | 36.00 | 38.00 | 3.0M |
| 2022-12-14 | 41.00 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2022-12-13 | 40.00 | 41.00 | 39.00 | 41.00 | 0.3M |
| 2022-12-12 | 41.00 | 41.00 | 38.00 | 41.00 | 0.5M |
| 2022-12-09 | 41.00 | 41.00 | 39.00 | 41.00 | 0.5M |
| 2022-12-08 | 41.00 | 41.00 | 38.00 | 41.00 | 0.5M |
| 2022-12-07 | 41.00 | 41.00 | 39.00 | 41.00 | 1.0M |
| 2022-12-06 | 41.00 | 42.00 | 40.00 | 41.00 | 0.8M |
| 2022-12-05 | 42.00 | 42.00 | 40.00 | 42.00 | 1.0M |
| 2022-12-02 | 43.00 | 43.00 | 41.00 | 42.00 | 1.0M |
| 2022-12-01 | 42.00 | 43.00 | 41.00 | 43.00 | 1.6M |
| 2022-11-30 | 44.00 | 44.00 | 42.00 | 43.00 | 1.0M |
| 2022-11-29 | 42.00 | 44.00 | 42.00 | 44.00 | 0.5M |
| 2022-11-28 | 43.00 | 44.00 | 42.00 | 42.00 | 1.1M |
| 2022-11-25 | 43.00 | 44.00 | 42.00 | 43.00 | 0.5M |
| 2022-11-24 | 43.00 | 44.00 | 43.00 | 44.00 | 0.4M |
| 2022-11-23 | 44.00 | 44.00 | 43.00 | 44.00 | 1.0M |
| 2022-11-22 | 44.00 | 44.00 | 42.00 | 44.00 | 13.4M |
| 2022-11-21 | 45.00 | 45.00 | 43.00 | 44.00 | 0.8M |
| 2022-11-18 | 44.00 | 45.00 | 43.00 | 45.00 | 17.2M |
| 2022-11-17 | 45.00 | 45.00 | 43.00 | 45.00 | 0.8M |
| 2022-11-16 | 44.00 | 45.00 | 43.00 | 45.00 | 13.8M |
| 2022-11-15 | 43.00 | 44.00 | 42.00 | 44.00 | 1.3M |
| 2022-11-14 | 43.00 | 43.00 | 42.00 | 43.00 | 21.5M |
| 2022-11-11 | 43.00 | 43.00 | 41.00 | 43.00 | 0.9M |
| 2022-11-10 | 43.00 | 43.00 | 41.00 | 43.00 | 22.6M |
| 2022-11-09 | 44.00 | 46.00 | 42.00 | 43.00 | 2.4M |
| 2022-11-08 | 46.00 | 46.00 | 44.00 | 45.00 | 19.6M |
| 2022-11-07 | 46.00 | 47.00 | 44.00 | 46.00 | 0.7M |
| 2022-11-04 | 46.00 | 46.00 | 45.00 | 46.00 | 25.6M |
| 2022-11-03 | 46.00 | 46.00 | 44.00 | 46.00 | 0.9M |
| 2022-11-02 | 46.00 | 47.00 | 46.00 | 46.00 | 0.8M |
| 2022-11-01 | 47.00 | 47.00 | 46.00 | 46.00 | 0.7M |
| 2022-10-31 | 48.00 | 48.00 | 46.00 | 47.00 | 0.9M |
| 2022-10-28 | 48.00 | 48.00 | 45.00 | 48.00 | 2.3M |
| 2022-10-27 | 48.00 | 48.00 | 46.00 | 48.00 | 0.6M |
| 2022-10-26 | 47.00 | 50.00 | 46.00 | 48.00 | 4.8M |
| 2022-10-25 | 46.00 | 47.00 | 45.00 | 47.00 | 1.5M |
| 2022-10-24 | 48.00 | 48.00 | 45.00 | 46.00 | 2.8M |
| 2022-10-21 | 50.00 | 51.00 | 47.00 | 48.00 | 2.6M |
| 2022-10-20 | 45.00 | 49.00 | 45.00 | 49.00 | 3.5M |
| 2022-10-19 | 45.00 | 46.00 | 43.00 | 45.00 | 1.7M |
| 2022-10-18 | 46.00 | 47.00 | 42.00 | 45.00 | 12.2M |
| 2022-10-17 | 48.00 | 49.00 | 45.00 | 46.00 | 2.2M |
| 2022-10-14 | 49.00 | 49.00 | 47.00 | 49.00 | 1.5M |
| 2022-10-13 | 50.00 | 50.00 | 48.00 | 50.00 | 1.3M |
| 2022-10-12 | 51.00 | 52.00 | 48.00 | 50.00 | 2.7M |
| 2022-10-11 | 53.00 | 54.00 | 51.00 | 51.00 | 3.1M |
| 2022-10-10 | 54.00 | 54.00 | 52.00 | 53.00 | 0.8M |
| 2022-10-07 | 53.00 | 55.00 | 52.00 | 54.00 | 1.2M |
| 2022-10-06 | 55.00 | 56.00 | 51.00 | 53.00 | 2.6M |
| 2022-10-05 | 53.00 | 56.00 | 51.00 | 55.00 | 4.0M |
| 2022-10-04 | 56.00 | 56.00 | 51.00 | 52.00 | 3.5M |
| 2022-10-03 | 54.00 | 56.00 | 50.00 | 55.00 | 1.9M |
| 2022-09-30 | 58.00 | 58.00 | 53.00 | 54.00 | 4.5M |
| 2022-09-29 | 61.00 | 62.00 | 56.00 | 58.00 | 6.7M |
| 2022-09-28 | 61.00 | 63.00 | 60.00 | 60.00 | 4.7M |
| 2022-09-27 | 62.00 | 63.00 | 61.00 | 62.00 | 3.4M |
| 2022-09-26 | 63.00 | 65.00 | 61.00 | 62.00 | 4.4M |
| 2022-09-23 | 65.00 | 67.00 | 62.00 | 63.00 | 16.5M |
| 2022-09-22 | 63.00 | 65.00 | 60.00 | 64.00 | 12.8M |
| 2022-09-21 | 64.00 | 67.00 | 61.00 | 62.00 | 10.1M |
| 2022-09-20 | 65.00 | 69.00 | 62.00 | 65.00 | 21.5M |
| 2022-09-19 | 64.00 | 66.00 | 59.00 | 64.00 | 21.7M |
| 2022-09-16 | 69.00 | 72.00 | 60.00 | 64.00 | 62.8M |
| 2022-09-15 | 64.00 | 66.00 | 61.00 | 66.00 | 34.3M |
| 2022-09-14 | 55.00 | 60.00 | 54.00 | 60.00 | 36.1M |
| 2022-09-13 | 53.00 | 56.00 | 52.00 | 55.00 | 16.8M |
| 2022-09-12 | 53.00 | 54.00 | 50.00 | 52.00 | 4.2M |
| 2022-09-09 | 57.00 | 57.00 | 51.00 | 53.00 | 7.6M |
| 2022-09-08 | 60.00 | 60.00 | 55.00 | 56.00 | 17.3M |
| 2022-09-07 | 54.00 | 55.00 | 51.00 | 55.00 | 22.1M |
| 2022-09-06 | 46.00 | 50.00 | 44.00 | 50.00 | 10.0M |
| 2022-09-05 | 45.00 | 50.00 | 45.00 | 46.00 | 9.7M |
| 2022-09-02 | 48.00 | 53.00 | 48.00 | 50.00 | 10.8M |
| 2022-09-01 | 56.00 | 56.00 | 52.00 | 53.00 | 11.0M |
| 2022-08-31 | 60.00 | 61.00 | 55.00 | 56.00 | 14.3M |
| 2022-08-30 | 65.00 | 67.00 | 60.00 | 60.00 | 9.2M |
| 2022-08-29 | 67.00 | 67.00 | 64.00 | 64.00 | 8.0M |
| 2022-08-26 | 69.00 | 70.00 | 67.00 | 67.00 | 3.9M |
| 2022-08-25 | 68.00 | 69.00 | 66.00 | 69.00 | 6.4M |
| 2022-08-24 | 70.00 | 70.00 | 65.00 | 67.00 | 8.3M |
| 2022-08-23 | 65.00 | 72.00 | 65.00 | 69.00 | 15.6M |
| 2022-08-22 | 73.00 | 74.00 | 69.00 | 70.00 | 16.2M |
| 2022-08-19 | 74.00 | 75.00 | 72.00 | 73.00 | 12.8M |
| 2022-08-18 | 74.00 | 75.00 | 73.00 | 74.00 | 12.4M |
| 2022-08-16 | 77.00 | 77.00 | 73.00 | 73.00 | 14.2M |
| 2022-08-15 | 75.00 | 80.00 | 71.00 | 74.00 | 84.9M |
| 2022-08-12 | 78.00 | 80.00 | 76.00 | 77.00 | 23.6M |
| 2022-08-11 | 73.00 | 80.00 | 73.00 | 78.00 | 142.1M |
| 2022-08-10 | 81.00 | 81.00 | 81.00 | 81.00 | 16.4M |
| 2022-08-09 | 90.00 | 90.00 | 90.00 | 90.00 | 21.1M |