417.60
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 61.00 | 61.95 | 58.00 | 58.90 | 0.0M |
| 2022-12-29 | 61.75 | 62.00 | 61.00 | 61.00 | 0.0M |
| 2022-12-28 | 62.00 | 62.00 | 61.75 | 61.75 | 0.0M |
| 2022-12-27 | 62.00 | 63.00 | 62.00 | 63.00 | 0.0M |
| 2022-12-26 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2022-12-23 | 66.00 | 66.00 | 59.00 | 59.55 | 0.0M |
| 2022-12-22 | 62.00 | 63.90 | 61.00 | 61.60 | 0.0M |
| 2022-12-21 | 64.50 | 64.50 | 62.10 | 63.50 | 0.0M |
| 2022-12-20 | 65.50 | 65.50 | 64.50 | 64.50 | 0.0M |
| 2022-12-19 | 65.95 | 65.95 | 65.05 | 65.45 | 0.0M |
| 2022-12-16 | 69.70 | 69.70 | 65.00 | 65.50 | 0.0M |
| 2022-12-15 | 65.00 | 65.45 | 63.90 | 64.45 | 0.0M |
| 2022-12-13 | 65.50 | 65.90 | 64.50 | 65.25 | 0.1M |
| 2022-12-12 | 65.10 | 65.10 | 65.10 | 65.10 | 0.0M |
| 2022-12-09 | 65.95 | 66.00 | 65.10 | 65.10 | 0.0M |
| 2022-12-08 | 67.50 | 67.50 | 64.30 | 64.40 | 0.0M |
| 2022-12-07 | 66.00 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2022-12-06 | 64.25 | 68.25 | 64.00 | 66.85 | 0.0M |
| 2022-12-05 | 65.50 | 65.50 | 64.75 | 65.00 | 0.0M |
| 2022-12-02 | 65.30 | 65.90 | 65.30 | 65.85 | 0.0M |
| 2022-12-01 | 65.00 | 65.65 | 64.85 | 65.30 | 0.0M |
| 2022-11-30 | 61.70 | 65.50 | 61.70 | 64.75 | 0.1M |
| 2022-11-29 | 62.50 | 64.80 | 62.50 | 63.00 | 0.0M |
| 2022-11-28 | 64.00 | 64.00 | 62.00 | 63.00 | 0.0M |
| 2022-11-25 | 63.00 | 63.60 | 61.50 | 62.60 | 0.0M |
| 2022-11-24 | 63.00 | 63.80 | 54.25 | 63.00 | 0.0M |
| 2022-11-23 | 63.45 | 65.00 | 62.25 | 63.00 | 0.0M |
| 2022-11-22 | 65.00 | 66.00 | 64.50 | 64.50 | 0.0M |
| 2022-11-21 | 68.75 | 68.75 | 63.00 | 64.55 | 0.1M |
| 2022-11-18 | 64.00 | 66.00 | 63.95 | 64.15 | 0.0M |
| 2022-11-17 | 70.85 | 70.85 | 64.20 | 64.25 | 0.1M |
| 2022-11-16 | 64.70 | 66.10 | 64.00 | 65.00 | 0.0M |
| 2022-11-15 | 64.00 | 66.25 | 64.00 | 64.00 | 0.0M |
| 2022-11-14 | 63.05 | 65.70 | 63.00 | 64.50 | 0.1M |
| 2022-11-11 | 69.00 | 72.00 | 67.30 | 68.15 | 0.1M |
| 2022-11-10 | 72.90 | 73.50 | 68.00 | 68.40 | 0.1M |
| 2022-11-09 | 67.00 | 72.70 | 65.75 | 70.15 | 0.2M |
| 2022-11-07 | 64.00 | 65.50 | 63.10 | 65.45 | 0.0M |
| 2022-11-04 | 64.95 | 64.95 | 63.25 | 63.55 | 0.0M |
| 2022-11-03 | 64.25 | 65.80 | 63.00 | 63.90 | 0.1M |
| 2022-11-02 | 65.50 | 66.25 | 65.00 | 65.20 | 0.0M |
| 2022-11-01 | 67.50 | 67.55 | 65.00 | 66.65 | 0.0M |
| 2022-10-31 | 65.65 | 66.30 | 64.50 | 65.50 | 0.0M |
| 2022-10-28 | 67.25 | 67.90 | 67.00 | 67.90 | 0.0M |
| 2022-10-27 | 67.55 | 67.55 | 67.55 | 67.55 | 0.0M |
| 2022-10-25 | 70.00 | 70.00 | 65.00 | 66.65 | 0.0M |
| 2022-10-24 | 68.05 | 70.00 | 68.05 | 69.30 | 0.0M |
| 2022-10-21 | 69.00 | 69.00 | 68.05 | 68.05 | 0.0M |
| 2022-10-20 | 68.65 | 68.65 | 68.50 | 68.50 | 0.0M |
| 2022-10-19 | 70.60 | 70.60 | 64.00 | 67.55 | 0.1M |
| 2022-10-18 | 71.70 | 71.75 | 70.60 | 70.60 | 0.0M |
| 2022-10-17 | 72.00 | 72.00 | 69.00 | 70.55 | 0.0M |
| 2022-10-14 | 72.00 | 72.95 | 70.10 | 70.75 | 0.1M |
| 2022-10-13 | 68.50 | 74.60 | 68.50 | 72.75 | 0.3M |
| 2022-10-12 | 70.10 | 70.10 | 66.00 | 66.50 | 0.0M |
| 2022-10-11 | 70.00 | 71.00 | 69.50 | 70.85 | 0.0M |
| 2022-10-10 | 68.50 | 71.80 | 68.50 | 69.35 | 0.0M |
| 2022-10-07 | 69.00 | 72.75 | 69.00 | 70.65 | 0.1M |
| 2022-10-06 | 70.00 | 71.90 | 69.00 | 70.95 | 0.0M |
| 2022-10-04 | 72.00 | 74.00 | 69.00 | 70.05 | 0.1M |
| 2022-10-03 | 73.20 | 74.50 | 71.50 | 71.50 | 0.1M |
| 2022-09-30 | 72.00 | 72.95 | 71.40 | 72.30 | 0.0M |
| 2022-09-29 | 76.05 | 76.05 | 72.00 | 73.00 | 0.1M |
| 2022-09-28 | 70.20 | 76.30 | 70.20 | 74.30 | 0.1M |
| 2022-09-27 | 71.35 | 74.95 | 71.30 | 71.40 | 0.1M |
| 2022-09-26 | 74.75 | 74.75 | 70.50 | 71.30 | 0.0M |
| 2022-09-23 | 72.00 | 76.80 | 72.00 | 73.15 | 0.1M |
| 2022-09-22 | 74.00 | 74.00 | 70.25 | 72.45 | 0.1M |
| 2022-09-21 | 81.30 | 81.30 | 72.75 | 74.55 | 0.1M |
| 2022-09-20 | 78.25 | 80.70 | 77.20 | 78.75 | 0.1M |
| 2022-09-19 | 81.50 | 82.50 | 78.00 | 78.10 | 0.1M |
| 2022-09-16 | 82.50 | 83.90 | 81.00 | 82.00 | 0.3M |
| 2022-09-15 | 83.00 | 83.50 | 79.50 | 81.10 | 0.3M |
| 2022-09-14 | 77.90 | 83.95 | 77.00 | 80.90 | 0.5M |
| 2022-09-13 | 70.00 | 81.40 | 67.80 | 77.00 | 0.7M |
| 2022-09-12 | 69.75 | 71.50 | 68.75 | 70.55 | 0.0M |
| 2022-09-09 | 66.90 | 71.90 | 66.90 | 69.60 | 0.0M |
| 2022-09-08 | 69.80 | 69.95 | 68.00 | 68.55 | 0.0M |
| 2022-09-07 | 72.00 | 73.50 | 70.50 | 71.60 | 0.0M |
| 2022-09-06 | 70.30 | 73.00 | 69.55 | 71.65 | 0.1M |
| 2022-09-05 | 68.60 | 71.00 | 68.60 | 70.30 | 0.0M |
| 2022-09-02 | 73.00 | 76.50 | 69.50 | 70.05 | 0.3M |
| 2022-09-01 | 68.90 | 71.50 | 68.50 | 70.15 | 0.1M |
| 2022-08-30 | 69.00 | 69.75 | 67.00 | 68.00 | 0.1M |
| 2022-08-29 | 67.00 | 71.50 | 67.00 | 68.90 | 0.0M |
| 2022-08-26 | 72.00 | 75.00 | 67.00 | 71.45 | 0.4M |
| 2022-08-25 | 63.70 | 72.25 | 63.70 | 70.95 | 0.2M |
| 2022-08-24 | 62.60 | 64.95 | 61.00 | 63.60 | 0.1M |
| 2022-08-23 | 63.20 | 65.40 | 62.25 | 64.00 | 0.0M |
| 2022-08-22 | 62.65 | 63.20 | 60.00 | 62.25 | 0.0M |
| 2022-08-19 | 63.00 | 63.00 | 62.25 | 62.50 | 0.0M |
| 2022-08-18 | 63.00 | 65.50 | 60.20 | 63.15 | 0.1M |
| 2022-08-17 | 60.80 | 64.20 | 60.70 | 63.15 | 0.0M |
| 2022-08-16 | 62.50 | 64.15 | 60.00 | 62.50 | 0.0M |
| 2022-08-12 | 63.00 | 63.50 | 61.60 | 62.45 | 0.0M |
| 2022-08-11 | 62.00 | 64.95 | 61.50 | 63.00 | 0.0M |
| 2022-08-10 | 63.00 | 63.00 | 61.25 | 62.00 | 0.0M |
| 2022-08-08 | 67.00 | 67.00 | 62.15 | 63.00 | 0.1M |
| 2022-08-05 | 68.10 | 68.20 | 65.65 | 66.00 | 0.0M |
| 2022-08-04 | 70.50 | 70.85 | 68.50 | 68.55 | 0.0M |
| 2022-08-03 | 71.00 | 71.00 | 69.00 | 70.50 | 0.0M |
| 2022-08-02 | 74.00 | 74.00 | 68.20 | 70.00 | 0.1M |
| 2022-08-01 | 70.50 | 73.75 | 69.90 | 73.15 | 0.1M |
| 2022-07-29 | 73.60 | 76.00 | 70.50 | 71.30 | 0.3M |
| 2022-07-28 | 64.35 | 73.00 | 64.00 | 71.85 | 0.2M |
| 2022-07-27 | 63.30 | 66.30 | 63.30 | 65.50 | 0.1M |
| 2022-07-26 | 63.70 | 63.85 | 61.00 | 61.35 | 0.1M |
| 2022-07-25 | 65.00 | 65.00 | 62.00 | 62.60 | 0.1M |
| 2022-07-22 | 64.85 | 64.85 | 63.50 | 64.75 | 0.1M |
| 2022-07-21 | 64.85 | 65.00 | 63.40 | 64.90 | 0.1M |
| 2022-07-20 | 62.10 | 65.20 | 62.10 | 64.90 | 0.0M |
| 2022-07-19 | 65.00 | 65.00 | 62.65 | 63.90 | 0.0M |
| 2022-07-18 | 65.00 | 65.00 | 63.95 | 64.40 | 0.0M |
| 2022-07-15 | 61.25 | 64.00 | 61.25 | 63.90 | 0.0M |
| 2022-07-14 | 61.15 | 61.25 | 61.15 | 61.25 | 0.0M |
| 2022-07-13 | 62.00 | 62.00 | 61.00 | 61.40 | 0.0M |
| 2022-07-12 | 62.15 | 62.70 | 62.15 | 62.40 | 0.0M |
| 2022-07-11 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2022-07-08 | 64.75 | 65.00 | 64.50 | 64.85 | 0.0M |
| 2022-07-07 | 64.45 | 64.45 | 61.60 | 62.85 | 0.0M |
| 2022-07-06 | 64.15 | 64.50 | 63.05 | 64.50 | 0.0M |
| 2022-07-05 | 65.40 | 73.90 | 65.00 | 65.00 | 0.1M |
| 2022-07-04 | 66.00 | 67.50 | 66.00 | 66.60 | 0.0M |
| 2022-07-01 | 72.20 | 74.00 | 67.00 | 67.50 | 0.0M |
| 2022-06-30 | 61.00 | 69.10 | 61.00 | 69.10 | 0.1M |
| 2022-06-29 | 57.50 | 58.20 | 57.50 | 57.60 | 0.0M |
| 2022-06-28 | 57.00 | 60.80 | 57.00 | 59.75 | 0.0M |
| 2022-06-27 | 58.90 | 58.90 | 56.00 | 56.65 | 0.0M |
| 2022-06-24 | 54.20 | 56.90 | 53.15 | 56.60 | 0.0M |
| 2022-06-23 | 55.00 | 55.00 | 53.40 | 54.90 | 0.0M |
| 2022-06-22 | 54.50 | 55.00 | 53.25 | 54.05 | 0.0M |
| 2022-06-21 | 55.00 | 57.45 | 55.00 | 57.45 | 0.0M |
| 2022-06-20 | 58.25 | 58.25 | 52.50 | 55.50 | 0.0M |
| 2022-06-17 | 63.00 | 63.00 | 58.50 | 59.70 | 0.1M |
| 2022-06-16 | 67.00 | 67.00 | 63.50 | 64.00 | 0.0M |
| 2022-06-15 | 67.00 | 68.00 | 65.25 | 67.85 | 0.0M |
| 2022-06-14 | 63.00 | 67.25 | 63.00 | 67.00 | 0.0M |
| 2022-06-13 | 68.10 | 68.10 | 65.00 | 65.95 | 0.1M |
| 2022-06-10 | 69.00 | 70.50 | 68.40 | 69.05 | 0.0M |
| 2022-06-09 | 69.65 | 71.00 | 68.85 | 70.85 | 0.0M |
| 2022-06-08 | 71.15 | 72.00 | 70.35 | 71.00 | 0.0M |
| 2022-06-07 | 73.40 | 73.45 | 71.15 | 71.15 | 0.0M |
| 2022-06-06 | 71.20 | 73.45 | 71.20 | 73.45 | 0.0M |
| 2022-06-03 | 68.80 | 75.00 | 67.50 | 73.60 | 0.1M |
| 2022-06-02 | 71.00 | 72.45 | 69.00 | 69.80 | 0.0M |
| 2022-06-01 | 72.80 | 73.75 | 70.45 | 71.00 | 0.0M |
| 2022-05-31 | 74.00 | 74.00 | 71.50 | 72.90 | 0.0M |
| 2022-05-30 | 74.00 | 74.00 | 72.10 | 73.20 | 0.0M |
| 2022-05-27 | 72.00 | 74.80 | 70.00 | 73.80 | 0.0M |
| 2022-05-26 | 75.85 | 75.85 | 67.20 | 72.00 | 0.0M |
| 2022-05-25 | 75.85 | 75.85 | 73.20 | 74.50 | 0.0M |
| 2022-05-24 | 76.15 | 76.15 | 73.00 | 74.20 | 0.1M |
| 2022-05-23 | 75.00 | 77.20 | 72.25 | 75.05 | 0.1M |
| 2022-05-20 | 73.45 | 74.60 | 72.70 | 74.60 | 0.1M |
| 2022-05-19 | 71.65 | 73.35 | 71.05 | 71.05 | 0.1M |
| 2022-05-18 | 73.10 | 75.00 | 71.55 | 74.75 | 0.1M |
| 2022-05-17 | 76.50 | 76.55 | 74.00 | 74.60 | 0.1M |
| 2022-05-16 | 74.50 | 82.15 | 74.35 | 76.90 | 0.2M |
| 2022-05-13 | 78.25 | 84.00 | 78.25 | 78.25 | 0.3M |
| 2022-05-12 | 87.00 | 87.00 | 82.35 | 82.35 | 0.2M |
| 2022-05-11 | 86.75 | 86.75 | 78.60 | 86.65 | 1.4M |
| 2022-05-10 | 82.65 | 82.65 | 82.65 | 82.65 | 0.3M |
| 2022-05-09 | 75.00 | 78.75 | 71.25 | 78.75 | 1.9M |