175.00
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 | 64.61 | 69.30 | 64.61 | 67.00 | 0.0M |
| 2024-12-30 | 63.65 | 69.96 | 63.64 | 68.00 | 0.0M |
| 2024-12-27 | 67.99 | 69.99 | 62.60 | 65.01 | 0.0M |
| 2024-12-26 | 65.50 | 65.50 | 63.01 | 64.00 | 0.0M |
| 2024-12-24 | 65.54 | 65.54 | 65.51 | 65.51 | 0.0M |
| 2024-12-23 | 62.50 | 70.00 | 59.01 | 68.00 | 0.0M |
| 2024-12-20 | 68.89 | 68.89 | 68.89 | 68.89 | 0.0M |
| 2024-12-19 | 69.00 | 70.50 | 65.00 | 65.56 | 0.0M |
| 2024-12-18 | 69.24 | 69.24 | 67.00 | 67.99 | 0.0M |
| 2024-12-17 | 71.88 | 71.88 | 67.01 | 70.75 | 0.0M |
| 2024-12-16 | 65.40 | 68.00 | 65.40 | 68.00 | 0.0M |
| 2024-12-13 | 67.99 | 71.50 | 64.69 | 65.00 | 0.0M |
| 2024-12-12 | 65.50 | 67.90 | 64.00 | 65.00 | 0.1M |
| 2024-12-11 | 68.50 | 69.00 | 67.50 | 67.50 | 0.0M |
| 2024-12-10 | 69.00 | 70.00 | 61.55 | 64.00 | 0.0M |
| 2024-12-09 | 67.00 | 69.50 | 65.00 | 68.10 | 0.0M |
| 2024-12-06 | 68.00 | 70.00 | 66.50 | 66.70 | 0.0M |
| 2024-12-05 | 69.00 | 69.00 | 67.50 | 67.50 | 0.0M |
| 2024-12-04 | 68.80 | 72.97 | 68.50 | 69.00 | 0.0M |
| 2024-12-03 | 66.01 | 71.99 | 66.00 | 69.00 | 0.0M |
| 2024-12-02 | 61.00 | 66.01 | 61.00 | 66.00 | 0.1M |
| 2024-11-29 | 60.00 | 63.89 | 59.00 | 60.00 | 0.1M |
| 2024-11-28 | 61.82 | 61.82 | 57.00 | 59.10 | 0.1M |
| 2024-11-27 | 49.50 | 56.20 | 49.50 | 56.20 | 0.1M |
| 2024-11-26 | 51.63 | 51.63 | 48.00 | 51.63 | 0.1M |
| 2024-11-25 | 44.00 | 46.94 | 43.40 | 46.94 | 0.0M |
| 2024-11-22 | 42.98 | 45.12 | 41.25 | 45.12 | 0.0M |
| 2024-11-21 | 41.05 | 42.50 | 41.05 | 42.49 | 0.0M |
| 2024-11-20 | 41.20 | 42.09 | 41.20 | 41.67 | 0.0M |
| 2024-11-19 | 41.97 | 42.00 | 41.00 | 42.00 | 0.0M |
| 2024-11-18 | 41.50 | 41.50 | 40.99 | 41.40 | 0.0M |
| 2024-11-15 | 40.55 | 42.00 | 40.50 | 41.50 | 0.0M |
| 2024-11-14 | 40.98 | 41.70 | 39.14 | 41.70 | 0.0M |
| 2024-11-13 | 41.00 | 41.80 | 40.65 | 40.85 | 0.0M |
| 2024-11-12 | 41.00 | 41.70 | 40.65 | 40.65 | 0.0M |
| 2024-11-11 | 40.50 | 41.00 | 40.50 | 41.00 | 0.0M |
| 2024-11-08 | 41.90 | 41.90 | 41.00 | 41.00 | 0.0M |
| 2024-11-07 | 40.27 | 41.50 | 40.25 | 41.37 | 0.0M |
| 2024-11-06 | 41.94 | 41.98 | 40.50 | 40.50 | 0.0M |
| 2024-11-05 | 41.95 | 41.95 | 38.51 | 40.12 | 0.0M |
| 2024-11-04 | 40.50 | 40.94 | 39.31 | 40.60 | 0.0M |
| 2024-11-01 | 39.99 | 42.00 | 39.98 | 40.11 | 0.0M |
| 2024-10-31 | 39.99 | 39.99 | 39.45 | 39.65 | 0.0M |
| 2024-10-30 | 39.94 | 39.99 | 39.75 | 39.99 | 0.0M |
| 2024-10-29 | 42.97 | 42.97 | 39.14 | 39.50 | 0.0M |
| 2024-10-28 | 39.98 | 39.99 | 38.00 | 39.10 | 0.0M |
| 2024-10-25 | 40.00 | 40.49 | 39.03 | 40.49 | 0.0M |
| 2024-10-24 | 40.96 | 41.50 | 40.00 | 40.50 | 0.0M |
| 2024-10-23 | 37.02 | 42.79 | 37.02 | 39.30 | 0.0M |
| 2024-10-22 | 38.37 | 39.50 | 35.03 | 38.50 | 0.1M |
| 2024-10-21 | 37.00 | 37.15 | 36.99 | 37.14 | 0.0M |
| 2024-10-18 | 37.06 | 37.06 | 36.70 | 36.70 | 0.0M |
| 2024-10-17 | 38.00 | 38.89 | 38.00 | 38.50 | 0.0M |
| 2024-10-16 | 38.50 | 39.47 | 38.00 | 39.47 | 0.0M |
| 2024-10-15 | 40.50 | 40.50 | 38.00 | 38.20 | 0.0M |
| 2024-10-14 | 39.85 | 39.85 | 36.29 | 39.50 | 0.0M |
| 2024-10-11 | 39.87 | 40.00 | 38.00 | 38.00 | 0.0M |
| 2024-10-10 | 38.11 | 39.14 | 38.11 | 38.99 | 0.0M |
| 2024-10-09 | 39.50 | 39.50 | 37.03 | 39.30 | 0.0M |
| 2024-10-08 | 35.05 | 39.60 | 35.04 | 38.11 | 0.0M |
| 2024-10-04 | 38.00 | 38.99 | 37.01 | 37.50 | 0.0M |
| 2024-10-03 | 37.93 | 37.95 | 37.45 | 37.45 | 0.0M |
| 2024-10-02 | 36.49 | 36.90 | 36.02 | 36.90 | 0.0M |
| 2024-10-01 | 35.90 | 36.90 | 34.50 | 36.00 | 0.0M |
| 2024-09-30 | 36.20 | 36.77 | 35.70 | 36.00 | 0.0M |
| 2024-09-27 | 37.01 | 37.20 | 35.00 | 36.50 | 0.0M |
| 2024-09-26 | 39.00 | 40.00 | 37.09 | 37.70 | 0.0M |
| 2024-09-25 | 43.95 | 45.15 | 37.03 | 43.70 | 0.0M |
| 2024-09-24 | 40.63 | 41.70 | 40.61 | 41.70 | 0.0M |
| 2024-09-23 | 41.00 | 41.97 | 40.60 | 41.62 | 0.0M |
| 2024-09-20 | 40.80 | 42.00 | 40.00 | 40.11 | 0.0M |
| 2024-09-19 | 40.45 | 40.45 | 39.60 | 40.02 | 0.0M |
| 2024-09-18 | 40.65 | 40.65 | 40.00 | 40.64 | 0.0M |
| 2024-09-16 | 39.32 | 40.64 | 39.19 | 40.49 | 0.0M |
| 2024-09-13 | 40.00 | 40.50 | 40.00 | 40.50 | 0.0M |
| 2024-09-12 | 40.00 | 40.00 | 38.55 | 40.00 | 0.0M |
| 2024-09-11 | 38.01 | 40.39 | 38.01 | 40.00 | 0.0M |
| 2024-09-10 | 40.01 | 40.98 | 39.50 | 40.98 | 0.0M |
| 2024-09-09 | 40.37 | 40.50 | 39.50 | 39.90 | 0.0M |
| 2024-09-06 | 38.50 | 39.98 | 35.55 | 39.00 | 0.0M |
| 2024-09-05 | 35.05 | 38.80 | 35.05 | 38.00 | 0.0M |
| 2024-09-04 | 38.19 | 38.50 | 37.12 | 38.00 | 0.0M |
| 2024-09-03 | 35.11 | 39.56 | 35.10 | 39.35 | 0.0M |
| 2024-09-02 | 40.45 | 40.45 | 35.97 | 39.90 | 0.0M |
| 2024-08-30 | 39.01 | 39.50 | 39.00 | 39.50 | 0.0M |
| 2024-08-29 | 39.97 | 39.97 | 39.97 | 39.97 | 0.0M |
| 2024-08-28 | 39.15 | 39.50 | 39.00 | 39.00 | 0.0M |
| 2024-08-27 | 40.00 | 40.00 | 38.57 | 39.86 | 0.0M |
| 2024-08-26 | 39.02 | 39.24 | 39.01 | 39.24 | 0.0M |
| 2024-08-23 | 38.99 | 39.89 | 38.84 | 38.84 | 0.0M |
| 2024-08-22 | 40.40 | 40.40 | 39.00 | 39.00 | 0.0M |
| 2024-08-21 | 38.89 | 39.48 | 38.45 | 39.40 | 0.0M |
| 2024-08-20 | 39.48 | 39.48 | 39.45 | 39.45 | 0.0M |
| 2024-08-19 | 38.50 | 39.98 | 38.50 | 39.49 | 0.0M |
| 2024-08-16 | 39.00 | 39.50 | 38.50 | 38.50 | 0.0M |
| 2024-08-15 | 39.01 | 39.01 | 39.00 | 39.00 | 0.0M |
| 2024-08-13 | 39.99 | 40.00 | 39.50 | 39.90 | 0.0M |
| 2024-08-12 | 40.39 | 40.39 | 40.30 | 40.34 | 0.0M |
| 2024-08-09 | 39.75 | 40.45 | 37.22 | 37.22 | 0.0M |
| 2024-08-08 | 40.25 | 40.30 | 37.52 | 40.00 | 0.0M |
| 2024-08-07 | 40.01 | 40.30 | 39.00 | 40.30 | 0.0M |
| 2024-08-06 | 40.10 | 40.49 | 40.01 | 40.01 | 0.0M |
| 2024-08-05 | 40.40 | 40.50 | 38.00 | 40.40 | 0.0M |
| 2024-08-02 | 38.99 | 40.49 | 38.10 | 39.11 | 0.0M |
| 2024-08-01 | 36.23 | 40.50 | 36.23 | 39.00 | 0.0M |
| 2024-07-31 | 36.36 | 41.98 | 36.36 | 40.25 | 0.0M |
| 2024-07-30 | 40.01 | 40.50 | 40.01 | 40.40 | 0.0M |
| 2024-07-29 | 38.15 | 40.50 | 38.15 | 40.49 | 0.0M |
| 2024-07-26 | 40.50 | 40.50 | 38.11 | 40.01 | 0.0M |
| 2024-07-25 | 40.01 | 40.50 | 40.01 | 40.21 | 0.0M |
| 2024-07-24 | 40.00 | 40.50 | 40.00 | 40.45 | 0.0M |
| 2024-07-23 | 42.99 | 42.99 | 39.10 | 40.50 | 0.0M |
| 2024-07-22 | 43.10 | 43.95 | 41.00 | 43.13 | 0.0M |
| 2024-07-19 | 38.50 | 43.98 | 38.50 | 42.70 | 0.0M |
| 2024-07-18 | 39.90 | 40.98 | 39.75 | 40.30 | 0.0M |
| 2024-07-15 | 39.00 | 39.00 | 38.26 | 38.30 | 0.0M |
| 2024-07-12 | 38.15 | 39.48 | 38.15 | 38.50 | 0.0M |
| 2024-07-11 | 37.01 | 38.48 | 37.01 | 38.00 | 0.0M |
| 2024-07-10 | 40.00 | 40.00 | 35.70 | 36.90 | 0.0M |
| 2024-07-09 | 35.00 | 37.00 | 35.00 | 36.65 | 0.0M |
| 2024-07-08 | 37.49 | 39.99 | 35.00 | 36.90 | 0.0M |
| 2024-07-05 | 34.60 | 37.48 | 34.50 | 37.48 | 0.0M |
| 2024-07-04 | 33.97 | 34.49 | 33.97 | 34.49 | 0.0M |
| 2024-07-03 | 33.95 | 33.95 | 33.10 | 33.50 | 0.0M |
| 2024-07-02 | 33.96 | 33.96 | 32.81 | 33.05 | 0.0M |
| 2024-07-01 | 33.15 | 33.72 | 33.05 | 33.05 | 0.0M |
| 2024-06-28 | 33.99 | 33.99 | 33.01 | 33.01 | 0.0M |
| 2024-06-27 | 33.64 | 33.64 | 33.00 | 33.00 | 0.0M |
| 2024-06-26 | 33.50 | 33.50 | 33.30 | 33.50 | 0.0M |
| 2024-06-25 | 33.96 | 33.96 | 33.50 | 33.50 | 0.0M |
| 2024-06-24 | 32.55 | 33.75 | 32.55 | 33.75 | 0.0M |
| 2024-06-21 | 32.30 | 32.99 | 32.26 | 32.70 | 0.0M |
| 2024-06-20 | 31.25 | 32.00 | 31.25 | 32.00 | 0.0M |
| 2024-06-14 | 31.56 | 32.00 | 31.26 | 32.00 | 0.0M |
| 2024-06-13 | 31.50 | 32.25 | 30.75 | 32.00 | 0.0M |
| 2024-06-12 | 31.80 | 31.80 | 31.00 | 31.00 | 0.0M |
| 2024-06-11 | 31.75 | 31.75 | 31.75 | 31.75 | 0.0M |
| 2024-06-10 | 32.75 | 32.75 | 31.75 | 31.75 | 0.0M |
| 2024-06-07 | 31.77 | 32.00 | 31.51 | 31.51 | 0.0M |
| 2024-06-06 | 32.99 | 32.99 | 31.76 | 32.02 | 0.0M |
| 2024-06-05 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0M |
| 2024-06-04 | 32.45 | 32.53 | 32.01 | 32.49 | 0.0M |
| 2024-06-03 | 32.46 | 32.49 | 32.45 | 32.49 | 0.0M |
| 2024-05-31 | 32.50 | 32.50 | 32.45 | 32.45 | 0.0M |
| 2024-05-30 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2024-05-29 | 33.00 | 33.00 | 32.30 | 32.40 | 0.0M |
| 2024-05-27 | 32.98 | 33.23 | 32.49 | 32.74 | 0.0M |
| 2024-05-24 | 32.74 | 32.75 | 32.50 | 32.50 | 0.0M |
| 2024-05-23 | 32.49 | 32.75 | 32.49 | 32.74 | 0.0M |
| 2024-05-22 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0M |
| 2024-05-21 | 32.25 | 32.25 | 31.51 | 32.00 | 0.0M |
| 2024-05-20 | 32.80 | 32.80 | 32.51 | 32.61 | 0.0M |
| 2024-05-17 | 33.69 | 33.69 | 33.00 | 33.00 | 0.0M |
| 2024-05-16 | 33.00 | 33.49 | 33.00 | 33.49 | 0.0M |
| 2024-05-15 | 33.48 | 33.49 | 33.00 | 33.00 | 0.0M |
| 2024-05-14 | 33.45 | 33.45 | 32.68 | 32.68 | 0.0M |
| 2024-05-13 | 33.24 | 33.25 | 33.00 | 33.00 | 0.0M |
| 2024-05-10 | 32.97 | 33.00 | 32.97 | 33.00 | 0.0M |
| 2024-05-09 | 32.70 | 32.80 | 32.70 | 32.80 | 0.0M |
| 2024-05-08 | 32.39 | 32.50 | 32.39 | 32.50 | 0.0M |
| 2024-05-07 | 31.49 | 32.48 | 31.00 | 32.00 | 0.0M |
| 2024-05-06 | 31.00 | 31.25 | 31.00 | 31.25 | 0.0M |
| 2024-05-02 | 30.40 | 30.60 | 30.40 | 30.60 | 0.0M |
| 2024-04-30 | 30.80 | 30.90 | 30.80 | 30.90 | 0.0M |
| 2024-04-29 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0M |
| 2024-04-26 | 30.50 | 30.99 | 30.50 | 30.99 | 0.0M |
| 2024-04-25 | 30.40 | 30.60 | 30.40 | 30.60 | 0.0M |
| 2024-04-24 | 30.10 | 30.10 | 30.00 | 30.00 | 0.0M |
| 2024-04-23 | 30.02 | 30.20 | 29.76 | 30.10 | 0.0M |
| 2024-04-22 | 30.98 | 31.24 | 30.12 | 30.80 | 0.0M |
| 2024-04-19 | 30.70 | 30.99 | 30.00 | 30.20 | 0.0M |
| 2024-04-18 | 30.00 | 30.45 | 30.00 | 30.45 | 0.0M |
| 2024-04-17 | 30.00 | 30.15 | 29.65 | 30.15 | 0.0M |
| 2024-04-16 | 30.25 | 30.49 | 30.00 | 30.25 | 0.0M |
| 2024-04-15 | 30.10 | 30.24 | 30.10 | 30.24 | 0.0M |
| 2024-04-09 | 29.80 | 30.25 | 29.70 | 30.25 | 0.0M |
| 2024-04-08 | 28.52 | 29.75 | 28.51 | 29.75 | 0.0M |
| 2024-04-04 | 29.25 | 29.49 | 29.00 | 29.00 | 0.0M |
| 2024-04-03 | 28.40 | 28.50 | 28.40 | 28.50 | 0.0M |
| 2024-04-02 | 28.40 | 29.00 | 28.40 | 29.00 | 0.0M |
| 2024-03-29 | 28.01 | 28.90 | 28.01 | 28.50 | 0.0M |
| 2024-03-27 | 28.49 | 28.75 | 28.49 | 28.70 | 0.0M |
| 2024-03-26 | 28.17 | 28.32 | 28.17 | 28.32 | 0.0M |
| 2024-03-25 | 27.51 | 27.72 | 27.51 | 27.72 | 0.0M |
| 2024-03-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-03-21 | 27.60 | 28.18 | 27.25 | 28.10 | 0.0M |
| 2024-03-20 | 27.99 | 28.00 | 27.99 | 28.00 | 0.0M |
| 2024-03-19 | 28.00 | 28.00 | 27.86 | 27.86 | 0.0M |
| 2024-03-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-03-15 | 28.00 | 28.00 | 27.94 | 27.95 | 0.0M |
| 2024-03-14 | 27.75 | 27.77 | 27.75 | 27.77 | 0.0M |
| 2024-03-13 | 27.76 | 27.76 | 27.75 | 27.75 | 0.0M |
| 2024-03-12 | 28.59 | 28.60 | 28.00 | 28.00 | 0.0M |
| 2024-03-08 | 28.10 | 28.10 | 28.02 | 28.02 | 0.0M |
| 2024-03-07 | 28.45 | 29.00 | 28.45 | 29.00 | 0.0M |
| 2024-03-06 | 27.60 | 28.25 | 27.11 | 28.25 | 0.0M |
| 2024-03-05 | 27.12 | 27.59 | 27.07 | 27.59 | 0.0M |
| 2024-03-04 | 27.11 | 27.45 | 27.00 | 27.45 | 0.0M |
| 2024-03-01 | 27.21 | 27.50 | 27.10 | 27.50 | 0.0M |
| 2024-02-29 | 27.25 | 27.75 | 27.25 | 27.75 | 0.0M |
| 2024-02-28 | 27.59 | 27.66 | 27.00 | 27.00 | 0.0M |
| 2024-02-27 | 26.80 | 27.46 | 26.55 | 26.55 | 0.1M |
| 2024-02-26 | 27.50 | 27.50 | 26.80 | 26.80 | 0.0M |
| 2024-02-23 | 27.75 | 28.00 | 27.10 | 28.00 | 0.0M |
| 2024-02-22 | 28.99 | 28.99 | 28.00 | 28.74 | 0.0M |
| 2024-02-21 | 28.20 | 28.95 | 28.20 | 28.95 | 0.0M |
| 2024-02-20 | 28.01 | 28.99 | 28.01 | 28.98 | 0.0M |
| 2024-02-19 | 28.20 | 28.20 | 28.02 | 28.10 | 0.0M |
| 2024-02-16 | 29.00 | 29.00 | 28.20 | 28.21 | 0.0M |
| 2024-02-15 | 29.22 | 29.22 | 29.22 | 29.22 | 0.0M |
| 2024-02-14 | 30.00 | 30.00 | 29.00 | 29.65 | 0.1M |
| 2024-02-13 | 31.45 | 33.25 | 31.40 | 33.25 | 0.1M |
| 2024-02-12 | 31.30 | 31.75 | 31.30 | 31.40 | 0.1M |
| 2024-02-09 | 31.75 | 31.90 | 31.05 | 31.30 | 0.1M |
| 2024-02-07 | 32.00 | 32.45 | 31.75 | 31.99 | 0.1M |
| 2024-02-06 | 33.06 | 33.06 | 31.75 | 32.40 | 0.2M |
| 2024-02-02 | 30.25 | 30.75 | 30.24 | 30.75 | 0.0M |
| 2024-02-01 | 29.98 | 30.00 | 29.60 | 29.60 | 0.0M |
| 2024-01-31 | 29.84 | 29.84 | 29.84 | 29.84 | 0.0M |
| 2024-01-26 | 29.00 | 29.90 | 29.00 | 29.00 | 0.2M |
| 2024-01-24 | 30.00 | 30.00 | 29.01 | 29.01 | 0.0M |
| 2024-01-23 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0M |
| 2024-01-22 | 29.98 | 29.99 | 29.98 | 29.99 | 0.0M |
| 2024-01-19 | 29.98 | 29.98 | 29.98 | 29.98 | 0.0M |
| 2024-01-18 | 29.25 | 29.25 | 29.01 | 29.01 | 0.0M |
| 2024-01-17 | 29.45 | 29.50 | 29.30 | 29.30 | 0.0M |
| 2024-01-16 | 29.90 | 29.90 | 29.90 | 29.90 | 0.0M |
| 2024-01-15 | 30.00 | 30.00 | 29.90 | 29.90 | 0.0M |
| 2024-01-12 | 30.00 | 30.00 | 29.60 | 29.99 | 0.0M |
| 2024-01-11 | 29.50 | 30.00 | 29.45 | 29.45 | 0.0M |
| 2024-01-10 | 29.50 | 29.50 | 29.50 | 29.50 | 0.0M |
| 2024-01-09 | 29.55 | 29.55 | 29.50 | 29.50 | 0.0M |
| 2024-01-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0.0M |
| 2024-01-05 | 29.60 | 29.60 | 29.50 | 29.50 | 0.0M |
| 2024-01-04 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-01-03 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0M |
| 2024-01-01 | 29.48 | 30.41 | 29.48 | 30.41 | 0.0M |