52.94
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 | 47.99 | 48.18 | 46.20 | 46.73 | 1.1M |
| 2024-12-30 | 47.42 | 48.61 | 46.23 | 47.57 | 0.9M |
| 2024-12-27 | 50.65 | 50.72 | 48.34 | 49.82 | 1.1M |
| 2024-12-26 | 51.48 | 52.50 | 50.96 | 52.10 | 0.4M |
| 2024-12-24 | 50.39 | 52.13 | 50.20 | 51.97 | 0.4M |
| 2024-12-23 | 48.76 | 50.18 | 47.71 | 50.05 | 0.9M |
| 2024-12-20 | 45.86 | 50.34 | 45.66 | 48.80 | 1.5M |
| 2024-12-19 | 48.45 | 48.92 | 46.71 | 46.71 | 0.9M |
| 2024-12-18 | 53.09 | 53.95 | 46.70 | 46.88 | 1.3M |
| 2024-12-17 | 53.20 | 53.55 | 52.72 | 53.21 | 0.4M |
| 2024-12-16 | 53.90 | 54.52 | 53.63 | 54.19 | 0.4M |
| 2024-12-13 | 54.08 | 54.34 | 52.82 | 53.29 | 0.5M |
| 2024-12-12 | 54.32 | 54.50 | 53.49 | 53.49 | 0.4M |
| 2024-12-11 | 54.04 | 54.99 | 53.98 | 54.65 | 0.4M |
| 2024-12-10 | 53.99 | 54.10 | 52.85 | 53.09 | 0.4M |
| 2024-12-09 | 54.88 | 54.93 | 53.57 | 53.76 | 0.5M |
| 2024-12-06 | 54.85 | 55.39 | 54.67 | 54.98 | 0.4M |
| 2024-12-05 | 55.06 | 55.34 | 54.51 | 54.68 | 0.4M |
| 2024-12-04 | 54.33 | 55.12 | 54.14 | 55.02 | 0.7M |
| 2024-12-03 | 53.63 | 53.86 | 53.26 | 53.74 | 0.4M |
| 2024-12-02 | 53.52 | 53.96 | 53.34 | 53.75 | 0.8M |
| 2024-11-29 | 52.38 | 53.66 | 52.32 | 53.26 | 0.4M |
| 2024-11-27 | 52.81 | 52.91 | 51.67 | 52.17 | 0.6M |
| 2024-11-26 | 52.28 | 53.14 | 52.00 | 52.93 | 0.7M |
| 2024-11-25 | 52.58 | 53.03 | 51.10 | 51.90 | 0.8M |
| 2024-11-22 | 50.61 | 51.45 | 50.46 | 51.20 | 0.7M |
| 2024-11-21 | 50.64 | 51.20 | 48.68 | 50.68 | 1.0M |
| 2024-11-20 | 49.68 | 49.78 | 47.77 | 49.69 | 0.9M |
| 2024-11-19 | 47.82 | 49.94 | 47.62 | 49.65 | 0.8M |
| 2024-11-18 | 48.39 | 49.45 | 48.10 | 48.99 | 0.6M |
| 2024-11-15 | 49.65 | 49.73 | 47.62 | 48.27 | 1.1M |
| 2024-11-14 | 52.40 | 52.55 | 50.82 | 51.01 | 0.7M |
| 2024-11-13 | 52.46 | 53.10 | 51.63 | 52.36 | 0.4M |
| 2024-11-12 | 52.98 | 53.16 | 51.48 | 52.34 | 0.6M |
| 2024-11-11 | 53.42 | 53.53 | 52.42 | 53.00 | 0.8M |
| 2024-11-08 | 52.10 | 53.33 | 52.10 | 52.84 | 0.6M |
| 2024-11-07 | 51.24 | 52.42 | 51.21 | 52.05 | 0.8M |
| 2024-11-06 | 50.00 | 50.85 | 48.79 | 50.55 | 1.4M |
| 2024-11-05 | 44.23 | 46.02 | 44.16 | 46.02 | 0.6M |
| 2024-11-04 | 44.37 | 44.78 | 43.36 | 43.93 | 0.8M |
| 2024-11-01 | 44.44 | 45.75 | 44.24 | 44.34 | 0.7M |
| 2024-10-31 | 46.03 | 46.03 | 43.66 | 43.67 | 1.1M |
| 2024-10-30 | 47.95 | 48.58 | 47.28 | 47.46 | 0.6M |
| 2024-10-29 | 47.51 | 48.49 | 47.02 | 48.07 | 0.5M |
| 2024-10-28 | 48.43 | 48.43 | 47.76 | 47.81 | 0.5M |
| 2024-10-25 | 48.14 | 49.08 | 47.00 | 47.32 | 1.0M |
| 2024-10-24 | 47.75 | 47.75 | 46.63 | 47.44 | 0.5M |
| 2024-10-23 | 48.21 | 48.35 | 45.94 | 47.11 | 0.9M |
| 2024-10-22 | 48.21 | 49.33 | 47.98 | 48.93 | 0.5M |
| 2024-10-21 | 49.16 | 49.50 | 48.07 | 49.09 | 0.7M |
| 2024-10-18 | 49.31 | 49.73 | 48.81 | 49.42 | 1.0M |
| 2024-10-17 | 50.02 | 50.08 | 48.76 | 48.79 | 0.8M |
| 2024-10-16 | 48.04 | 49.02 | 47.76 | 48.82 | 0.6M |
| 2024-10-15 | 49.73 | 49.79 | 47.69 | 48.07 | 0.6M |
| 2024-10-14 | 48.64 | 49.93 | 48.50 | 49.60 | 0.7M |
| 2024-10-11 | 46.94 | 48.34 | 46.92 | 48.10 | 0.8M |
| 2024-10-10 | 46.97 | 47.57 | 46.57 | 47.10 | 0.6M |
| 2024-10-09 | 46.21 | 47.63 | 46.00 | 47.44 | 0.6M |
| 2024-10-08 | 45.35 | 46.40 | 45.09 | 46.19 | 0.6M |
| 2024-10-07 | 45.73 | 45.93 | 44.25 | 44.57 | 0.7M |
| 2024-10-04 | 46.12 | 46.40 | 44.80 | 46.28 | 0.8M |
| 2024-10-03 | 44.65 | 45.40 | 44.04 | 44.74 | 1.0M |
| 2024-10-02 | 44.78 | 45.46 | 44.02 | 45.16 | 0.6M |
| 2024-10-01 | 46.65 | 46.71 | 44.28 | 45.11 | 1.4M |
| 2024-09-30 | 45.78 | 47.02 | 45.02 | 46.89 | 0.6M |
| 2024-09-27 | 46.78 | 47.00 | 45.79 | 46.13 | 0.6M |
| 2024-09-26 | 47.21 | 47.29 | 45.80 | 46.53 | 0.5M |
| 2024-09-25 | 46.20 | 46.43 | 45.47 | 45.83 | 0.5M |
| 2024-09-24 | 46.02 | 46.25 | 45.08 | 46.23 | 0.7M |
| 2024-09-23 | 45.71 | 45.98 | 45.30 | 45.74 | 0.9M |
| 2024-09-20 | 45.27 | 45.70 | 44.39 | 45.31 | 0.7M |
| 2024-09-19 | 45.81 | 46.39 | 44.94 | 45.77 | 1.6M |
| 2024-09-18 | 43.62 | 45.17 | 42.74 | 42.91 | 1.2M |
| 2024-09-17 | 44.11 | 44.54 | 42.79 | 43.49 | 0.8M |
| 2024-09-16 | 43.08 | 43.51 | 42.52 | 43.42 | 0.5M |
| 2024-09-13 | 42.50 | 43.51 | 42.47 | 43.18 | 0.8M |
| 2024-09-12 | 41.21 | 42.51 | 40.59 | 42.39 | 0.7M |
| 2024-09-11 | 39.43 | 41.34 | 36.90 | 41.04 | 1.2M |
| 2024-09-10 | 39.39 | 39.54 | 38.00 | 39.50 | 0.4M |
| 2024-09-09 | 38.37 | 39.20 | 37.86 | 38.82 | 0.7M |
| 2024-09-06 | 39.99 | 40.44 | 36.97 | 37.23 | 1.1M |
| 2024-09-05 | 40.38 | 41.24 | 39.29 | 40.02 | 0.4M |
| 2024-09-04 | 40.13 | 41.47 | 40.02 | 40.38 | 0.6M |
| 2024-09-03 | 43.49 | 43.57 | 40.02 | 40.83 | 1.1M |
| 2024-08-30 | 43.54 | 44.64 | 42.54 | 44.52 | 0.5M |
| 2024-08-29 | 43.68 | 44.67 | 42.70 | 43.06 | 0.7M |
| 2024-08-28 | 43.97 | 44.12 | 42.08 | 43.11 | 0.3M |
| 2024-08-27 | 43.47 | 44.28 | 43.15 | 44.11 | 0.3M |
| 2024-08-26 | 44.68 | 44.92 | 43.40 | 43.90 | 0.4M |
| 2024-08-23 | 43.60 | 44.69 | 42.99 | 44.36 | 0.6M |
| 2024-08-22 | 44.79 | 44.86 | 42.33 | 42.70 | 0.4M |
| 2024-08-21 | 43.88 | 44.58 | 43.30 | 44.16 | 0.5M |
| 2024-08-20 | 43.73 | 44.25 | 43.17 | 43.54 | 0.3M |
| 2024-08-19 | 42.40 | 43.87 | 42.17 | 43.86 | 0.4M |
| 2024-08-16 | 41.41 | 42.52 | 41.41 | 42.27 | 0.4M |
| 2024-08-15 | 41.03 | 42.10 | 40.87 | 42.02 | 0.6M |
| 2024-08-14 | 39.12 | 39.70 | 38.35 | 39.35 | 0.4M |
| 2024-08-13 | 37.32 | 38.96 | 37.32 | 38.89 | 0.5M |
| 2024-08-12 | 36.80 | 37.21 | 35.98 | 36.56 | 0.6M |
| 2024-08-09 | 35.65 | 36.85 | 35.33 | 36.46 | 0.5M |
| 2024-08-08 | 34.26 | 36.10 | 33.74 | 35.92 | 0.6M |
| 2024-08-07 | 35.51 | 36.28 | 32.79 | 32.93 | 0.8M |
| 2024-08-06 | 33.15 | 35.78 | 32.82 | 33.86 | 0.9M |
| 2024-08-05 | 31.10 | 34.37 | 30.72 | 32.74 | 1.0M |
| 2024-08-02 | 37.91 | 38.27 | 35.80 | 37.08 | 1.1M |
| 2024-08-01 | 43.10 | 43.82 | 39.09 | 40.19 | 1.2M |
| 2024-07-31 | 42.06 | 43.39 | 41.70 | 42.48 | 0.7M |
| 2024-07-30 | 41.32 | 41.62 | 39.00 | 40.03 | 0.6M |
| 2024-07-29 | 41.30 | 41.59 | 40.33 | 40.92 | 0.4M |
| 2024-07-26 | 40.23 | 41.61 | 39.99 | 40.85 | 0.5M |
| 2024-07-25 | 40.05 | 41.84 | 38.93 | 39.16 | 0.7M |
| 2024-07-24 | 42.48 | 42.60 | 39.75 | 40.09 | 0.6M |
| 2024-07-23 | 44.33 | 45.06 | 43.91 | 44.12 | 0.4M |
| 2024-07-22 | 43.90 | 44.62 | 43.35 | 44.41 | 0.6M |
| 2024-07-19 | 43.74 | 44.30 | 42.39 | 42.68 | 0.4M |
| 2024-07-18 | 45.91 | 46.20 | 43.30 | 44.01 | 0.5M |
| 2024-07-17 | 46.04 | 46.63 | 45.34 | 45.41 | 0.4M |
| 2024-07-16 | 47.53 | 48.26 | 47.27 | 48.14 | 0.3M |
| 2024-07-15 | 47.29 | 48.19 | 46.48 | 47.11 | 0.4M |
| 2024-07-12 | 45.85 | 47.83 | 45.75 | 46.60 | 0.5M |
| 2024-07-11 | 47.28 | 47.55 | 45.38 | 45.54 | 0.5M |
| 2024-07-10 | 45.85 | 47.37 | 45.80 | 47.22 | 0.2M |
| 2024-07-09 | 45.64 | 45.94 | 45.43 | 45.51 | 0.4M |
| 2024-07-08 | 45.46 | 45.67 | 45.04 | 45.38 | 0.2M |
| 2024-07-05 | 44.27 | 45.33 | 44.09 | 45.21 | 0.3M |
| 2024-07-03 | 43.44 | 44.40 | 43.43 | 44.27 | 0.2M |
| 2024-07-02 | 41.98 | 43.62 | 41.96 | 43.62 | 0.3M |
| 2024-07-01 | 42.62 | 42.66 | 41.61 | 42.49 | 0.4M |
| 2024-06-28 | 43.12 | 44.09 | 41.85 | 42.14 | 0.6M |
| 2024-06-27 | 42.66 | 43.15 | 42.44 | 42.95 | 0.5M |
| 2024-06-26 | 42.25 | 42.97 | 41.98 | 42.72 | 0.2M |
| 2024-06-25 | 42.32 | 42.66 | 41.86 | 42.57 | 0.4M |
| 2024-06-24 | 42.47 | 43.26 | 41.91 | 41.91 | 0.4M |
| 2024-06-21 | 42.51 | 42.91 | 42.06 | 42.44 | 0.2M |
| 2024-06-20 | 43.68 | 43.87 | 42.35 | 42.85 | 0.7M |
| 2024-06-18 | 43.01 | 43.44 | 42.86 | 43.38 | 0.3M |
| 2024-06-17 | 41.50 | 43.42 | 41.34 | 43.00 | 0.5M |
| 2024-06-14 | 41.14 | 41.76 | 40.87 | 41.71 | 0.4M |
| 2024-06-13 | 41.98 | 41.98 | 40.88 | 41.71 | 0.5M |
| 2024-06-12 | 41.52 | 42.26 | 41.21 | 41.42 | 0.7M |
| 2024-06-11 | 39.30 | 40.16 | 38.74 | 40.13 | 0.4M |
| 2024-06-10 | 39.09 | 39.92 | 38.92 | 39.81 | 0.3M |
| 2024-06-07 | 39.27 | 40.20 | 38.96 | 39.36 | 0.4M |
| 2024-06-06 | 39.78 | 39.88 | 39.07 | 39.64 | 0.4M |
| 2024-06-05 | 38.55 | 39.69 | 38.02 | 39.65 | 0.7M |
| 2024-06-04 | 37.40 | 38.14 | 36.97 | 37.90 | 0.6M |
| 2024-06-03 | 38.14 | 38.16 | 37.77 | 37.77 | 0.7M |
| 2024-05-31 | 36.64 | 37.72 | 35.20 | 37.72 | 0.5M |
| 2024-05-30 | 36.98 | 37.19 | 36.11 | 36.47 | 1.3M |
| 2024-05-29 | 37.38 | 37.84 | 37.28 | 37.49 | 0.6M |
| 2024-05-28 | 38.57 | 38.79 | 37.80 | 38.54 | 0.2M |