108.78
最后更新: 2025-09-29
| 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 | 46.85 | 46.85 | 45.40 | 46.00 | 5.7M |
| 2024-12-30 | 44.50 | 46.50 | 44.50 | 46.50 | 9.3M |
| 2024-12-27 | 43.00 | 44.85 | 42.90 | 44.24 | 6.0M |
| 2024-12-26 | 44.78 | 44.82 | 42.84 | 43.00 | 5.7M |
| 2024-12-24 | 46.25 | 46.75 | 44.50 | 44.90 | 5.0M |
| 2024-12-23 | 45.20 | 46.40 | 43.80 | 46.00 | 7.8M |
| 2024-12-20 | 42.11 | 45.25 | 42.09 | 44.75 | 9.0M |
| 2024-12-19 | 45.00 | 46.68 | 41.30 | 42.05 | 12.6M |
| 2024-12-18 | 47.28 | 48.20 | 45.13 | 45.60 | 6.2M |
| 2024-12-17 | 50.99 | 50.99 | 46.50 | 46.90 | 10.3M |
| 2024-12-16 | 49.75 | 51.40 | 48.70 | 49.89 | 15.7M |
| 2024-12-13 | 49.02 | 49.70 | 47.60 | 48.65 | 6.0M |
| 2024-12-12 | 50.20 | 50.50 | 48.80 | 48.99 | 9.8M |
| 2024-12-11 | 48.50 | 50.30 | 48.10 | 49.40 | 10.1M |
| 2024-12-10 | 50.00 | 51.19 | 46.50 | 48.45 | 17.2M |
| 2024-12-09 | 46.00 | 50.55 | 45.53 | 50.00 | 18.2M |
| 2024-12-06 | 47.90 | 48.70 | 46.03 | 46.35 | 7.0M |
| 2024-12-05 | 45.79 | 48.45 | 45.15 | 48.23 | 14.7M |
| 2024-12-04 | 45.88 | 46.40 | 44.12 | 45.32 | 8.5M |
| 2024-12-03 | 45.45 | 46.90 | 44.00 | 45.93 | 18.9M |
| 2024-12-02 | 41.14 | 44.83 | 40.90 | 44.60 | 26.5M |
| 2024-11-29 | 41.46 | 41.60 | 40.50 | 40.69 | 4.8M |
| 2024-11-28 | 39.99 | 41.90 | 39.51 | 41.10 | 15.7M |
| 2024-11-27 | 37.50 | 40.08 | 37.25 | 40.08 | 10.0M |
| 2024-11-26 | 38.50 | 39.00 | 36.06 | 36.59 | 7.4M |
| 2024-11-25 | 38.51 | 39.48 | 38.10 | 38.80 | 4.8M |
| 2024-11-22 | 39.97 | 40.10 | 38.35 | 38.69 | 4.9M |
| 2024-11-21 | 39.84 | 39.95 | 38.90 | 39.85 | 4.7M |
| 2024-11-20 | 39.90 | 40.50 | 38.71 | 39.50 | 5.9M |
| 2024-11-19 | 40.29 | 41.01 | 39.76 | 40.14 | 4.3M |
| 2024-11-18 | 40.50 | 40.70 | 40.14 | 40.35 | 1.5M |
| 2024-11-15 | 40.98 | 41.39 | 40.16 | 40.44 | 6.4M |
| 2024-11-14 | 41.38 | 42.20 | 40.15 | 40.50 | 7.7M |
| 2024-11-13 | 41.75 | 41.94 | 41.10 | 41.39 | 3.6M |
| 2024-11-12 | 43.01 | 43.25 | 41.25 | 41.60 | 5.0M |
| 2024-11-11 | 43.10 | 43.80 | 42.71 | 43.01 | 9.5M |
| 2024-11-08 | 41.60 | 43.24 | 41.51 | 43.10 | 11.0M |
| 2024-11-07 | 42.50 | 43.15 | 41.50 | 42.00 | 10.3M |
| 2024-11-06 | 41.78 | 43.58 | 41.75 | 42.75 | 18.7M |
| 2024-11-05 | 42.25 | 42.99 | 40.80 | 41.70 | 27.5M |
| 2024-11-04 | 38.99 | 41.85 | 38.80 | 41.84 | 37.0M |
| 2024-11-01 | 37.75 | 39.00 | 37.40 | 38.90 | 5.0M |
| 2024-10-31 | 38.50 | 38.65 | 37.01 | 37.70 | 11.8M |
| 2024-10-30 | 39.10 | 39.25 | 37.80 | 38.35 | 5.6M |
| 2024-10-29 | 37.51 | 39.30 | 37.51 | 38.85 | 12.9M |
| 2024-10-28 | 37.89 | 38.47 | 37.21 | 37.87 | 5.4M |
| 2024-10-25 | 38.20 | 38.90 | 37.50 | 37.60 | 19.1M |
| 2024-10-24 | 38.50 | 39.28 | 37.75 | 38.20 | 23.0M |
| 2024-10-23 | 37.95 | 38.97 | 37.62 | 38.93 | 10.7M |
| 2024-10-22 | 37.50 | 38.50 | 37.30 | 37.98 | 6.9M |
| 2024-10-21 | 37.50 | 37.80 | 37.30 | 37.40 | 3.5M |
| 2024-10-18 | 37.81 | 37.95 | 36.72 | 37.05 | 3.4M |
| 2024-10-17 | 38.39 | 39.00 | 37.66 | 37.85 | 10.3M |
| 2024-10-16 | 36.10 | 38.42 | 36.10 | 38.30 | 15.8M |
| 2024-10-15 | 36.40 | 37.24 | 36.01 | 36.70 | 7.1M |
| 2024-10-14 | 36.65 | 36.70 | 35.97 | 36.30 | 5.2M |
| 2024-10-11 | 35.45 | 36.40 | 35.25 | 36.25 | 16.0M |
| 2024-10-10 | 35.20 | 35.76 | 34.76 | 35.11 | 7.2M |
| 2024-10-09 | 35.70 | 35.80 | 34.83 | 34.91 | 7.7M |
| 2024-10-08 | 34.93 | 35.90 | 34.93 | 35.35 | 13.0M |
| 2024-10-07 | 34.56 | 35.40 | 34.00 | 34.90 | 10.2M |
| 2024-10-04 | 33.51 | 34.76 | 33.45 | 34.65 | 8.5M |
| 2024-10-03 | 33.60 | 34.49 | 33.50 | 33.53 | 9.2M |
| 2024-10-02 | 33.00 | 33.65 | 33.00 | 33.26 | 3.4M |
| 2024-10-01 | 32.50 | 34.05 | 32.30 | 33.65 | 8.8M |
| 2024-09-30 | 32.56 | 32.76 | 32.00 | 32.50 | 2.6M |
| 2024-09-27 | 32.50 | 32.80 | 32.01 | 32.69 | 2.0M |
| 2024-09-26 | 33.49 | 33.56 | 32.10 | 32.11 | 4.5M |
| 2024-09-25 | 32.10 | 33.35 | 31.80 | 33.25 | 8.2M |
| 2024-09-24 | 32.59 | 32.59 | 31.50 | 32.28 | 3.1M |
| 2024-09-23 | 33.45 | 33.45 | 32.15 | 32.40 | 6.1M |
| 2024-09-20 | 32.90 | 33.40 | 32.00 | 33.20 | 4.8M |
| 2024-09-19 | 33.00 | 33.23 | 32.56 | 32.80 | 2.4M |
| 2024-09-18 | 32.80 | 33.34 | 32.70 | 32.75 | 3.1M |
| 2024-09-16 | 33.99 | 33.99 | 32.80 | 33.00 | 3.6M |
| 2024-09-13 | 35.75 | 35.75 | 33.84 | 33.90 | 12.0M |
| 2024-09-12 | 33.31 | 35.15 | 33.25 | 34.75 | 13.3M |
| 2024-09-11 | 34.02 | 34.35 | 33.15 | 33.24 | 7.6M |
| 2024-09-10 | 33.55 | 34.43 | 33.50 | 34.25 | 8.8M |
| 2024-09-09 | 33.50 | 33.70 | 33.00 | 33.35 | 2.5M |
| 2024-09-06 | 33.57 | 33.70 | 33.25 | 33.25 | 1.5M |
| 2024-09-05 | 34.19 | 34.25 | 33.60 | 33.60 | 6.3M |
| 2024-09-04 | 32.99 | 34.10 | 32.96 | 33.95 | 6.2M |
| 2024-09-03 | 32.68 | 32.90 | 32.45 | 32.80 | 0.8M |
| 2024-09-02 | 32.84 | 33.10 | 32.28 | 32.45 | 1.6M |
| 2024-08-30 | 33.80 | 33.80 | 32.45 | 32.70 | 2.6M |
| 2024-08-29 | 32.99 | 33.25 | 32.71 | 33.07 | 0.5M |
| 2024-08-28 | 32.96 | 33.13 | 32.75 | 32.95 | 1.0M |
| 2024-08-27 | 33.43 | 33.80 | 32.67 | 32.83 | 2.3M |
| 2024-08-26 | 33.77 | 34.08 | 33.06 | 33.30 | 1.1M |
| 2024-08-23 | 34.29 | 34.48 | 33.47 | 33.70 | 1.6M |
| 2024-08-22 | 33.10 | 34.90 | 33.10 | 34.00 | 5.1M |
| 2024-08-21 | 32.90 | 33.47 | 32.60 | 33.20 | 1.6M |
| 2024-08-20 | 32.83 | 33.20 | 32.50 | 32.75 | 1.0M |
| 2024-08-19 | 32.87 | 33.24 | 32.75 | 32.85 | 1.7M |
| 2024-08-16 | 32.35 | 34.10 | 32.35 | 33.00 | 6.3M |
| 2024-08-15 | 32.71 | 32.98 | 32.30 | 32.31 | 2.6M |
| 2024-08-13 | 33.25 | 33.25 | 32.35 | 32.60 | 4.1M |
| 2024-08-12 | 34.02 | 34.39 | 32.54 | 32.80 | 2.4M |
| 2024-08-09 | 34.05 | 34.35 | 33.82 | 33.82 | 1.4M |
| 2024-08-08 | 34.10 | 34.28 | 33.81 | 34.05 | 1.8M |
| 2024-08-07 | 33.55 | 34.50 | 33.49 | 33.50 | 2.6M |
| 2024-08-06 | 34.00 | 34.18 | 33.20 | 33.26 | 2.7M |
| 2024-08-05 | 34.75 | 34.75 | 33.25 | 34.00 | 5.3M |
| 2024-08-02 | 35.20 | 35.46 | 33.25 | 34.60 | 13.0M |
| 2024-08-01 | 36.00 | 36.00 | 34.72 | 35.10 | 5.4M |
| 2024-07-31 | 36.40 | 36.54 | 35.60 | 35.74 | 3.5M |
| 2024-07-30 | 37.72 | 37.72 | 36.12 | 36.30 | 4.7M |
| 2024-07-29 | 36.15 | 37.75 | 36.15 | 37.40 | 4.7M |
| 2024-07-26 | 36.61 | 36.61 | 36.16 | 36.20 | 2.4M |
| 2024-07-25 | 36.40 | 37.15 | 36.25 | 36.35 | 4.1M |
| 2024-07-24 | 37.00 | 37.14 | 36.52 | 36.55 | 3.3M |
| 2024-07-23 | 36.99 | 37.40 | 36.51 | 36.80 | 6.7M |
| 2024-07-22 | 37.99 | 37.99 | 36.51 | 36.85 | 3.9M |
| 2024-07-19 | 38.98 | 39.00 | 37.22 | 37.50 | 4.0M |
| 2024-07-18 | 39.15 | 39.15 | 38.01 | 38.95 | 1.9M |
| 2024-07-15 | 38.75 | 39.40 | 38.61 | 38.75 | 9.3M |
| 2024-07-12 | 38.80 | 38.94 | 37.00 | 38.52 | 7.1M |
| 2024-07-11 | 38.51 | 38.75 | 38.25 | 38.41 | 2.9M |
| 2024-07-10 | 40.00 | 40.01 | 38.50 | 38.60 | 4.7M |
| 2024-07-09 | 38.80 | 40.30 | 38.50 | 39.60 | 25.6M |
| 2024-07-08 | 37.51 | 39.30 | 37.26 | 38.70 | 6.9M |
| 2024-07-05 | 37.75 | 38.00 | 37.37 | 37.50 | 1.5M |
| 2024-07-04 | 38.38 | 38.70 | 37.75 | 37.99 | 5.9M |
| 2024-07-03 | 38.00 | 38.95 | 37.70 | 38.27 | 4.9M |
| 2024-07-02 | 37.80 | 38.20 | 37.61 | 37.80 | 2.2M |
| 2024-07-01 | 37.81 | 38.80 | 37.50 | 38.01 | 3.3M |
| 2024-06-28 | 38.25 | 38.30 | 37.80 | 37.90 | 1.4M |
| 2024-06-27 | 37.93 | 38.45 | 37.70 | 38.10 | 1.7M |
| 2024-06-26 | 38.00 | 38.25 | 37.72 | 38.09 | 2.7M |
| 2024-06-25 | 38.01 | 38.40 | 37.76 | 38.00 | 1.8M |
| 2024-06-24 | 38.45 | 38.51 | 37.70 | 37.90 | 1.1M |
| 2024-06-21 | 38.80 | 39.67 | 37.80 | 38.24 | 6.3M |
| 2024-06-20 | 38.25 | 39.04 | 38.25 | 38.80 | 3.8M |
| 2024-06-14 | 39.39 | 39.48 | 38.21 | 38.25 | 3.2M |
| 2024-06-13 | 37.65 | 39.50 | 37.60 | 39.40 | 14.7M |
| 2024-06-12 | 36.75 | 37.50 | 36.52 | 37.13 | 1.6M |
| 2024-06-11 | 39.00 | 39.19 | 36.50 | 36.70 | 5.9M |
| 2024-06-10 | 38.05 | 38.90 | 37.60 | 37.96 | 2.3M |
| 2024-06-07 | 37.30 | 38.85 | 36.60 | 38.40 | 4.8M |
| 2024-06-06 | 37.95 | 38.38 | 37.30 | 37.30 | 1.9M |
| 2024-06-05 | 38.20 | 38.59 | 37.60 | 37.69 | 2.5M |
| 2024-06-04 | 38.90 | 39.48 | 37.81 | 38.25 | 6.0M |
| 2024-06-03 | 38.85 | 39.69 | 38.24 | 39.00 | 6.3M |
| 2024-05-31 | 38.25 | 38.95 | 38.10 | 38.50 | 4.3M |
| 2024-05-30 | 37.54 | 38.47 | 37.54 | 38.40 | 7.6M |
| 2024-05-29 | 37.98 | 37.98 | 37.00 | 37.51 | 3.3M |
| 2024-05-27 | 38.30 | 38.39 | 37.40 | 37.60 | 4.6M |
| 2024-05-24 | 37.90 | 38.50 | 37.85 | 38.20 | 3.3M |
| 2024-05-23 | 37.89 | 38.18 | 37.50 | 37.90 | 3.8M |
| 2024-05-22 | 38.50 | 38.70 | 37.21 | 37.61 | 3.7M |
| 2024-05-21 | 38.48 | 38.75 | 37.82 | 38.28 | 4.6M |
| 2024-05-20 | 39.89 | 39.90 | 38.05 | 38.30 | 5.1M |
| 2024-05-17 | 40.40 | 40.97 | 39.52 | 39.75 | 11.7M |
| 2024-05-16 | 39.75 | 40.65 | 39.30 | 39.88 | 12.2M |
| 2024-05-15 | 40.80 | 41.20 | 39.52 | 39.70 | 6.7M |
| 2024-05-14 | 41.00 | 41.16 | 39.61 | 40.50 | 8.9M |
| 2024-05-13 | 40.00 | 41.89 | 39.52 | 41.10 | 16.3M |
| 2024-05-10 | 38.50 | 40.39 | 38.40 | 39.89 | 20.5M |
| 2024-05-09 | 37.74 | 38.49 | 37.20 | 38.45 | 7.5M |
| 2024-05-08 | 38.20 | 38.35 | 37.05 | 37.65 | 2.2M |
| 2024-05-07 | 38.65 | 39.15 | 38.00 | 38.00 | 8.0M |
| 2024-05-06 | 37.90 | 39.39 | 37.90 | 38.55 | 10.3M |
| 2024-05-03 | 36.90 | 37.80 | 36.60 | 37.67 | 4.3M |
| 2024-05-02 | 36.13 | 37.25 | 35.51 | 36.50 | 6.2M |
| 2024-04-30 | 36.99 | 37.45 | 36.00 | 36.20 | 4.1M |
| 2024-04-29 | 37.85 | 38.30 | 36.78 | 37.50 | 10.1M |
| 2024-04-26 | 37.48 | 37.85 | 37.00 | 37.82 | 3.3M |
| 2024-04-25 | 39.00 | 39.40 | 37.30 | 37.41 | 7.0M |
| 2024-04-24 | 38.85 | 39.74 | 38.50 | 38.79 | 10.2M |
| 2024-04-23 | 37.44 | 39.78 | 37.26 | 38.54 | 24.2M |
| 2024-04-22 | 36.45 | 37.75 | 36.45 | 37.08 | 6.7M |
| 2024-04-19 | 36.90 | 36.90 | 36.35 | 36.70 | 2.3M |
| 2024-04-18 | 36.90 | 37.69 | 36.72 | 37.00 | 3.8M |
| 2024-04-17 | 37.00 | 37.50 | 36.50 | 37.05 | 2.9M |
| 2024-04-16 | 37.80 | 37.84 | 36.95 | 37.19 | 4.8M |
| 2024-04-15 | 36.76 | 37.90 | 36.65 | 37.80 | 6.4M |
| 2024-04-09 | 36.95 | 37.70 | 36.81 | 37.38 | 5.0M |
| 2024-04-08 | 36.31 | 36.70 | 36.15 | 36.70 | 2.5M |
| 2024-04-04 | 37.75 | 38.00 | 36.21 | 36.25 | 5.6M |
| 2024-04-03 | 35.30 | 37.64 | 35.30 | 37.64 | 7.7M |
| 2024-04-02 | 35.30 | 35.30 | 34.65 | 35.00 | 0.9M |
| 2024-04-01 | 35.55 | 35.78 | 34.70 | 35.30 | 1.5M |
| 2024-03-29 | 36.11 | 36.30 | 35.21 | 35.51 | 1.4M |
| 2024-03-28 | 35.90 | 36.49 | 35.80 | 36.23 | 2.4M |
| 2024-03-27 | 35.21 | 36.25 | 35.21 | 35.89 | 2.1M |
| 2024-03-26 | 34.40 | 35.60 | 34.35 | 35.54 | 2.4M |
| 2024-03-25 | 34.60 | 34.85 | 34.03 | 34.40 | 1.0M |
| 2024-03-22 | 34.90 | 35.00 | 34.30 | 34.42 | 1.7M |
| 2024-03-21 | 35.45 | 35.70 | 34.40 | 34.50 | 3.0M |
| 2024-03-20 | 36.05 | 36.24 | 35.20 | 35.30 | 3.0M |
| 2024-03-19 | 36.61 | 36.84 | 35.79 | 35.98 | 3.1M |
| 2024-03-18 | 37.10 | 37.10 | 36.51 | 36.95 | 0.7M |
| 2024-03-15 | 37.75 | 37.75 | 36.50 | 36.81 | 1.7M |
| 2024-03-14 | 37.25 | 37.70 | 36.65 | 37.60 | 2.2M |
| 2024-03-13 | 37.05 | 37.65 | 36.25 | 36.65 | 1.3M |
| 2024-03-12 | 38.01 | 38.25 | 36.65 | 37.20 | 1.7M |
| 2024-03-11 | 37.73 | 38.48 | 37.71 | 38.00 | 4.7M |
| 2024-03-08 | 38.10 | 38.50 | 37.72 | 37.80 | 3.9M |
| 2024-03-07 | 38.65 | 39.00 | 37.65 | 37.81 | 6.7M |
| 2024-03-06 | 38.92 | 39.39 | 38.61 | 38.70 | 1.2M |
| 2024-03-05 | 38.80 | 39.48 | 38.35 | 38.80 | 3.8M |
| 2024-03-04 | 38.90 | 39.20 | 38.50 | 38.51 | 2.1M |
| 2024-03-01 | 38.70 | 38.70 | 38.20 | 38.60 | 0.9M |
| 2024-02-29 | 39.24 | 39.60 | 38.25 | 38.39 | 3.3M |
| 2024-02-28 | 37.75 | 39.24 | 37.60 | 38.99 | 4.4M |
| 2024-02-27 | 37.90 | 38.54 | 37.52 | 37.90 | 2.9M |
| 2024-02-26 | 37.73 | 38.60 | 37.73 | 38.01 | 2.5M |
| 2024-02-23 | 37.40 | 37.98 | 37.05 | 37.85 | 2.0M |
| 2024-02-22 | 37.50 | 37.70 | 37.01 | 37.60 | 1.4M |
| 2024-02-21 | 37.10 | 37.75 | 36.65 | 37.40 | 3.3M |
| 2024-02-20 | 36.45 | 36.69 | 35.80 | 36.50 | 1.2M |
| 2024-02-19 | 36.25 | 36.88 | 35.55 | 36.07 | 3.2M |
| 2024-02-16 | 36.75 | 36.90 | 35.60 | 35.75 | 1.8M |
| 2024-02-15 | 38.31 | 38.40 | 36.25 | 37.00 | 2.7M |
| 2024-02-14 | 37.98 | 38.75 | 37.98 | 38.50 | 1.3M |
| 2024-02-13 | 36.02 | 37.80 | 35.31 | 37.75 | 2.2M |
| 2024-02-12 | 37.02 | 37.53 | 35.40 | 36.85 | 2.7M |
| 2024-02-09 | 38.28 | 38.28 | 36.25 | 37.75 | 4.7M |
| 2024-02-07 | 39.11 | 39.50 | 38.75 | 38.90 | 1.8M |
| 2024-02-06 | 38.75 | 39.50 | 38.56 | 39.25 | 1.9M |
| 2024-02-02 | 38.12 | 38.83 | 37.81 | 38.80 | 1.4M |
| 2024-02-01 | 38.48 | 38.49 | 37.80 | 38.00 | 0.8M |
| 2024-01-31 | 38.08 | 38.64 | 37.85 | 38.03 | 1.2M |
| 2024-01-30 | 38.00 | 38.64 | 37.75 | 38.10 | 3.0M |
| 2024-01-29 | 38.26 | 38.44 | 37.65 | 38.25 | 4.2M |
| 2024-01-26 | 39.19 | 39.19 | 38.25 | 38.31 | 1.2M |
| 2024-01-25 | 39.00 | 39.77 | 38.70 | 38.85 | 3.4M |
| 2024-01-24 | 38.50 | 39.50 | 38.10 | 38.61 | 4.5M |
| 2024-01-23 | 38.50 | 39.00 | 37.91 | 38.25 | 4.4M |
| 2024-01-22 | 38.40 | 38.49 | 37.50 | 38.49 | 1.3M |
| 2024-01-19 | 38.45 | 38.78 | 38.03 | 38.28 | 1.1M |
| 2024-01-18 | 37.65 | 38.60 | 37.11 | 38.60 | 5.6M |
| 2024-01-17 | 38.10 | 38.85 | 37.60 | 37.77 | 3.6M |
| 2024-01-16 | 38.79 | 38.79 | 37.60 | 38.16 | 2.8M |
| 2024-01-15 | 39.56 | 39.80 | 38.33 | 38.70 | 3.5M |
| 2024-01-12 | 40.51 | 40.75 | 39.21 | 39.99 | 2.8M |
| 2024-01-11 | 39.50 | 41.49 | 39.50 | 40.30 | 5.3M |
| 2024-01-10 | 39.40 | 39.80 | 39.25 | 39.40 | 1.3M |
| 2024-01-09 | 40.05 | 40.50 | 39.30 | 39.47 | 1.4M |
| 2024-01-08 | 40.55 | 40.80 | 39.75 | 39.98 | 0.8M |
| 2024-01-05 | 40.51 | 41.50 | 39.50 | 40.50 | 3.0M |
| 2024-01-04 | 40.60 | 41.19 | 40.04 | 40.50 | 1.6M |
| 2024-01-03 | 41.00 | 41.99 | 40.40 | 40.60 | 7.0M |
| 2024-01-02 | 41.00 | 41.98 | 40.25 | 40.99 | 10.9M |
| 2024-01-01 | 39.19 | 41.20 | 39.19 | 40.90 | 5.6M |