4,874.81
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 | 77.66 | 77.91 | 77.21 | 77.59 | 0.0M |
| 2022-12-29 | 77.80 | 78.32 | 77.63 | 77.65 | 0.0M |
| 2022-12-28 | 77.64 | 78.02 | 77.56 | 77.80 | 0.0M |
| 2022-12-27 | 78.06 | 78.18 | 77.55 | 77.64 | 0.0M |
| 2022-12-26 | 78.10 | 78.19 | 77.84 | 78.06 | 0.0M |
| 2022-12-25 | 78.10 | 78.10 | 78.10 | 78.10 | 0.0M |
| 2022-12-23 | 77.27 | 78.15 | 77.21 | 78.10 | 0.0M |
| 2022-12-22 | 76.90 | 77.36 | 76.84 | 77.25 | 0.0M |
| 2022-12-21 | 76.49 | 77.02 | 76.38 | 76.91 | 0.0M |
| 2022-12-20 | 76.40 | 76.80 | 75.99 | 76.49 | 0.0M |
| 2022-12-19 | 76.38 | 76.71 | 76.23 | 76.41 | 0.0M |
| 2022-12-18 | 76.41 | 76.52 | 76.39 | 76.39 | 0.0M |
| 2022-12-16 | 76.52 | 76.60 | 76.06 | 76.42 | 0.0M |
| 2022-12-15 | 77.04 | 77.07 | 76.16 | 76.52 | 0.0M |
| 2022-12-14 | 77.37 | 77.48 | 76.54 | 77.06 | 0.0M |
| 2022-12-13 | 76.14 | 77.46 | 76.04 | 77.37 | 0.0M |
| 2022-12-12 | 76.41 | 76.64 | 75.91 | 76.13 | 0.0M |
| 2022-12-11 | 76.52 | 76.54 | 76.41 | 76.41 | 0.0M |
| 2022-12-09 | 77.03 | 77.09 | 76.23 | 76.45 | 0.0M |
| 2022-12-08 | 76.83 | 77.11 | 76.61 | 77.03 | 0.0M |
| 2022-12-07 | 76.49 | 77.05 | 76.24 | 76.83 | 0.0M |
| 2022-12-06 | 76.62 | 77.03 | 76.16 | 76.49 | 0.0M |
| 2022-12-05 | 78.01 | 78.14 | 76.15 | 76.62 | 0.0M |
| 2022-12-04 | 77.98 | 78.03 | 77.89 | 78.00 | 0.0M |
| 2022-12-02 | 78.99 | 79.13 | 77.77 | 77.98 | 0.0M |
| 2022-12-01 | 78.49 | 79.08 | 78.16 | 78.99 | 0.0M |
| 2022-11-30 | 78.61 | 78.77 | 77.80 | 78.50 | 0.0M |
| 2022-11-29 | 78.31 | 79.42 | 78.26 | 78.61 | 0.0M |
| 2022-11-28 | 78.15 | 78.37 | 78.07 | 78.31 | 0.0M |
| 2022-11-27 | 78.18 | 78.30 | 78.16 | 78.16 | 0.0M |
| 2022-11-25 | 78.01 | 78.31 | 77.87 | 78.17 | 0.0M |
| 2022-11-24 | 78.14 | 78.20 | 77.97 | 78.01 | 0.0M |
| 2022-11-23 | 77.77 | 78.22 | 77.73 | 78.14 | 0.0M |
| 2022-11-22 | 77.36 | 77.87 | 77.27 | 77.77 | 0.0M |
| 2022-11-21 | 77.74 | 77.88 | 77.18 | 77.36 | 0.0M |
| 2022-11-20 | 77.74 | 77.76 | 77.69 | 77.74 | 0.0M |
| 2022-11-18 | 77.96 | 78.00 | 77.42 | 77.74 | 0.0M |
| 2022-11-17 | 78.19 | 78.30 | 77.65 | 77.90 | 0.0M |
| 2022-11-16 | 78.13 | 78.41 | 77.94 | 78.21 | 0.0M |
| 2022-11-15 | 78.14 | 78.54 | 77.66 | 78.12 | 0.0M |
| 2022-11-14 | 77.48 | 78.27 | 77.25 | 78.14 | 0.0M |
| 2022-11-13 | 77.54 | 77.54 | 77.36 | 77.49 | 0.0M |
| 2022-11-11 | 78.28 | 78.48 | 77.19 | 77.53 | 0.0M |
| 2022-11-10 | 77.25 | 78.30 | 77.14 | 78.29 | 0.0M |
| 2022-11-09 | 77.39 | 77.51 | 77.09 | 77.24 | 0.0M |
| 2022-11-08 | 77.71 | 77.80 | 77.29 | 77.38 | 0.0M |
| 2022-11-07 | 77.29 | 77.85 | 77.24 | 77.71 | 0.0M |
| 2022-11-06 | 77.33 | 77.40 | 77.27 | 77.28 | 0.0M |
| 2022-11-04 | 76.87 | 77.70 | 76.87 | 77.43 | 0.0M |
| 2022-11-03 | 76.79 | 77.02 | 76.46 | 76.86 | 0.0M |
| 2022-11-02 | 76.61 | 77.52 | 76.60 | 76.79 | 0.0M |
| 2022-11-01 | 76.34 | 76.83 | 76.32 | 76.61 | 0.0M |
| 2022-10-31 | 76.29 | 76.39 | 75.93 | 76.34 | 0.0M |
| 2022-10-30 | 76.37 | 76.37 | 76.24 | 76.28 | 0.0M |
| 2022-10-28 | 76.21 | 76.42 | 76.02 | 76.39 | 0.0M |
| 2022-10-27 | 75.82 | 76.32 | 75.45 | 76.21 | 0.0M |
| 2022-10-26 | 76.06 | 76.34 | 75.70 | 75.81 | 0.0M |
| 2022-10-25 | 75.89 | 76.16 | 75.82 | 76.06 | 0.0M |
| 2022-10-24 | 75.86 | 75.90 | 75.58 | 75.89 | 0.0M |
| 2022-10-23 | 75.86 | 75.99 | 75.82 | 75.86 | 0.0M |
| 2022-10-21 | 75.45 | 76.02 | 75.08 | 75.90 | 0.0M |
| 2022-10-20 | 75.13 | 75.59 | 74.98 | 75.44 | 0.0M |
| 2022-10-19 | 75.53 | 75.56 | 74.89 | 75.12 | 0.0M |
| 2022-10-18 | 75.66 | 75.81 | 75.30 | 75.53 | 0.0M |
| 2022-10-17 | 75.50 | 75.71 | 75.44 | 75.66 | 0.0M |
| 2022-10-16 | 75.30 | 75.50 | 75.30 | 75.50 | 0.0M |
| 2022-10-14 | 75.62 | 75.73 | 75.23 | 75.33 | 0.0M |
| 2022-10-13 | 75.63 | 75.78 | 75.03 | 75.63 | 0.0M |
| 2022-10-12 | 75.35 | 75.68 | 75.17 | 75.64 | 0.0M |
| 2022-10-11 | 75.76 | 75.84 | 75.18 | 75.35 | 0.0M |
| 2022-10-10 | 75.43 | 75.82 | 75.41 | 75.77 | 0.0M |
| 2022-10-09 | 75.43 | 75.45 | 75.39 | 75.44 | 0.0M |
| 2022-10-07 | 75.18 | 75.63 | 75.08 | 75.44 | 0.0M |
| 2022-10-06 | 75.42 | 75.54 | 75.05 | 75.18 | 0.0M |
| 2022-10-05 | 75.73 | 75.82 | 75.04 | 75.43 | 0.0M |
| 2022-10-04 | 75.53 | 75.79 | 75.43 | 75.73 | 0.0M |
| 2022-10-03 | 75.17 | 75.77 | 75.10 | 75.53 | 0.0M |
| 2022-10-02 | 75.04 | 75.21 | 75.02 | 75.15 | 0.0M |
| 2022-09-30 | 75.11 | 75.42 | 74.86 | 75.06 | 0.0M |
| 2022-09-29 | 74.91 | 75.19 | 74.57 | 75.12 | 0.0M |
| 2022-09-28 | 74.21 | 75.14 | 73.48 | 74.91 | 0.0M |
| 2022-09-27 | 74.21 | 74.62 | 74.02 | 74.22 | 0.0M |
| 2022-09-26 | 74.81 | 74.87 | 73.94 | 74.21 | 0.0M |
| 2022-09-25 | 74.86 | 74.88 | 74.72 | 74.81 | 0.0M |
| 2022-09-23 | 75.90 | 75.96 | 74.68 | 74.89 | 0.0M |
| 2022-09-22 | 75.44 | 76.29 | 75.31 | 75.90 | 0.0M |
| 2022-09-21 | 75.64 | 76.05 | 75.36 | 75.44 | 0.0M |
| 2022-09-20 | 75.94 | 75.98 | 75.30 | 75.64 | 0.0M |
| 2022-09-19 | 75.50 | 75.96 | 75.00 | 75.93 | 0.0M |
| 2022-09-18 | 75.45 | 75.50 | 75.41 | 75.48 | 0.0M |
| 2022-09-16 | 75.25 | 75.54 | 75.01 | 75.43 | 0.0M |
| 2022-09-15 | 75.75 | 76.02 | 75.24 | 75.25 | 0.0M |
| 2022-09-14 | 75.43 | 75.94 | 75.33 | 75.74 | 0.0M |
| 2022-09-13 | 76.22 | 76.40 | 75.21 | 75.43 | 0.0M |
| 2022-09-12 | 76.09 | 76.53 | 76.03 | 76.23 | 0.0M |
| 2022-09-11 | 76.04 | 76.10 | 75.90 | 76.09 | 0.0M |
| 2022-09-09 | 75.80 | 76.10 | 75.80 | 76.04 | 0.0M |
| 2022-09-08 | 75.63 | 75.81 | 75.23 | 75.80 | 0.0M |
| 2022-09-07 | 75.08 | 75.73 | 74.90 | 75.62 | 0.0M |
| 2022-09-06 | 75.68 | 75.80 | 74.94 | 75.09 | 0.0M |
| 2022-09-05 | 75.71 | 76.02 | 75.52 | 75.68 | 0.0M |
| 2022-09-04 | 75.81 | 75.81 | 75.68 | 75.71 | 0.0M |
| 2022-09-02 | 74.93 | 76.01 | 74.84 | 75.79 | 0.0M |
| 2022-09-01 | 74.89 | 75.05 | 74.51 | 74.92 | 0.0M |
| 2022-08-31 | 75.08 | 75.30 | 74.71 | 74.90 | 0.0M |
| 2022-08-30 | 75.61 | 75.94 | 74.83 | 75.08 | 0.0M |
| 2022-08-29 | 75.30 | 75.73 | 75.04 | 75.60 | 0.0M |
| 2022-08-28 | 75.50 | 75.69 | 75.28 | 75.30 | 0.0M |
| 2022-08-26 | 75.85 | 76.25 | 75.48 | 75.49 | 0.0M |
| 2022-08-25 | 75.91 | 76.17 | 75.71 | 75.86 | 0.0M |
| 2022-08-24 | 75.66 | 76.28 | 75.58 | 75.91 | 0.0M |
| 2022-08-23 | 75.08 | 75.77 | 75.00 | 75.66 | 0.0M |
| 2022-08-22 | 74.90 | 75.23 | 74.69 | 75.09 | 0.0M |
| 2022-08-21 | 75.24 | 75.24 | 74.88 | 74.89 | 0.0M |
| 2022-08-19 | 75.11 | 75.30 | 74.62 | 75.24 | 0.0M |
| 2022-08-18 | 75.65 | 75.85 | 74.96 | 75.11 | 0.0M |
| 2022-08-17 | 75.97 | 76.00 | 75.27 | 75.66 | 0.0M |
| 2022-08-16 | 76.28 | 76.40 | 75.72 | 75.96 | 0.0M |
| 2022-08-15 | 76.14 | 76.32 | 75.55 | 76.28 | 0.0M |
| 2022-08-14 | 76.18 | 76.25 | 76.14 | 76.15 | 0.0M |
| 2022-08-12 | 75.80 | 76.30 | 75.71 | 76.16 | 0.0M |
| 2022-08-11 | 75.48 | 75.97 | 75.42 | 75.80 | 0.0M |
| 2022-08-10 | 74.67 | 75.91 | 74.60 | 75.49 | 0.0M |
| 2022-08-09 | 74.66 | 74.96 | 74.48 | 74.66 | 0.0M |
| 2022-08-08 | 74.04 | 74.84 | 73.99 | 74.66 | 0.0M |
| 2022-08-07 | 74.04 | 74.09 | 73.99 | 74.04 | 0.0M |
| 2022-08-05 | 74.39 | 74.43 | 73.80 | 74.03 | 0.0M |
| 2022-08-04 | 73.77 | 74.54 | 73.76 | 74.39 | 0.0M |
| 2022-08-03 | 72.67 | 74.26 | 72.63 | 73.76 | 0.0M |
| 2022-08-02 | 74.12 | 74.12 | 72.60 | 72.65 | 0.0M |
| 2022-08-01 | 74.17 | 74.70 | 74.03 | 74.12 | 0.0M |
| 2022-07-31 | 74.25 | 74.26 | 74.15 | 74.17 | 0.0M |
| 2022-07-29 | 74.51 | 74.82 | 74.05 | 74.29 | 0.0M |
| 2022-07-28 | 74.17 | 74.57 | 73.97 | 74.51 | 0.0M |
| 2022-07-27 | 73.87 | 74.47 | 73.54 | 74.17 | 0.0M |
| 2022-07-26 | 73.91 | 74.08 | 73.60 | 73.87 | 0.0M |
| 2022-07-25 | 73.58 | 74.06 | 73.45 | 73.92 | 0.0M |
| 2022-07-24 | 73.60 | 73.75 | 73.57 | 73.57 | 0.0M |
| 2022-07-22 | 73.16 | 73.78 | 72.98 | 73.63 | 0.0M |
| 2022-07-21 | 73.53 | 73.84 | 73.06 | 73.16 | 0.0M |
| 2022-07-20 | 73.68 | 73.96 | 73.44 | 73.55 | 0.0M |
| 2022-07-19 | 73.95 | 74.41 | 73.66 | 73.69 | 0.0M |
| 2022-07-18 | 73.72 | 74.37 | 73.68 | 73.94 | 0.0M |
| 2022-07-17 | 73.66 | 73.74 | 73.55 | 73.71 | 0.0M |
| 2022-07-15 | 72.69 | 73.67 | 72.38 | 73.63 | 0.0M |
| 2022-07-14 | 72.68 | 72.83 | 71.82 | 72.68 | 0.0M |
| 2022-07-13 | 72.42 | 73.26 | 72.00 | 72.68 | 0.0M |
| 2022-07-12 | 72.92 | 72.94 | 72.27 | 72.43 | 0.0M |
| 2022-07-11 | 73.88 | 73.89 | 72.71 | 72.93 | 0.0M |
| 2022-07-10 | 73.91 | 73.92 | 73.81 | 73.89 | 0.0M |
| 2022-07-08 | 73.78 | 74.23 | 73.45 | 73.91 | 0.0M |
| 2022-07-07 | 73.21 | 73.83 | 73.13 | 73.77 | 0.0M |
| 2022-07-06 | 73.62 | 73.78 | 72.77 | 73.21 | 0.0M |
| 2022-07-05 | 74.57 | 74.72 | 73.35 | 73.62 | 0.0M |
| 2022-07-04 | 74.61 | 74.79 | 74.34 | 74.57 | 0.0M |
| 2022-07-03 | 74.62 | 74.71 | 74.61 | 74.61 | 0.0M |
| 2022-07-01 | 75.19 | 75.21 | 73.91 | 74.63 | 0.0M |
| 2022-06-30 | 75.10 | 75.36 | 74.62 | 75.19 | 0.0M |
| 2022-06-29 | 75.03 | 75.32 | 74.83 | 75.11 | 0.0M |
| 2022-06-28 | 75.92 | 76.09 | 75.02 | 75.03 | 0.0M |
| 2022-06-27 | 75.99 | 76.30 | 75.78 | 75.91 | 0.0M |
| 2022-06-26 | 76.11 | 76.12 | 75.99 | 75.99 | 0.0M |
| 2022-06-24 | 75.51 | 76.43 | 75.32 | 76.37 | 0.0M |
| 2022-06-23 | 75.36 | 75.92 | 75.07 | 75.50 | 0.0M |
| 2022-06-22 | 75.03 | 75.74 | 74.69 | 75.37 | 0.0M |
| 2022-06-21 | 74.58 | 75.25 | 74.53 | 75.03 | 0.0M |
| 2022-06-20 | 74.52 | 74.76 | 74.20 | 74.58 | 0.0M |
| 2022-06-19 | 74.34 | 74.53 | 74.28 | 74.49 | 0.0M |
| 2022-06-17 | 74.09 | 74.48 | 73.50 | 74.33 | 0.0M |
| 2022-06-16 | 74.78 | 74.79 | 73.05 | 74.09 | 0.0M |
| 2022-06-15 | 73.52 | 74.79 | 73.06 | 74.77 | 0.0M |
| 2022-06-14 | 73.82 | 74.28 | 73.10 | 73.54 | 0.0M |
| 2022-06-13 | 75.55 | 75.55 | 73.71 | 73.81 | 0.0M |
| 2022-06-12 | 75.75 | 75.83 | 75.52 | 75.54 | 0.0M |
| 2022-06-10 | 76.85 | 77.07 | 75.62 | 75.73 | 0.0M |
| 2022-06-09 | 77.20 | 77.42 | 76.79 | 76.84 | 0.0M |
| 2022-06-08 | 77.17 | 77.32 | 76.82 | 77.20 | 0.0M |
| 2022-06-07 | 77.26 | 77.49 | 77.01 | 77.17 | 0.0M |
| 2022-06-06 | 77.34 | 77.63 | 77.08 | 77.27 | 0.0M |
| 2022-06-05 | 77.30 | 77.39 | 77.23 | 77.34 | 0.0M |
| 2022-06-03 | 77.37 | 77.53 | 77.11 | 77.30 | 0.0M |
| 2022-06-02 | 76.70 | 77.63 | 76.67 | 77.37 | 0.0M |
| 2022-06-01 | 76.93 | 77.13 | 76.51 | 76.70 | 0.0M |
| 2022-05-31 | 77.37 | 77.40 | 76.62 | 76.93 | 0.0M |
| 2022-05-30 | 77.19 | 77.90 | 77.18 | 77.38 | 0.0M |
| 2022-05-29 | 77.26 | 77.26 | 77.08 | 77.18 | 0.0M |
| 2022-05-27 | 76.49 | 77.37 | 76.41 | 77.21 | 0.0M |
| 2022-05-26 | 76.26 | 76.73 | 76.12 | 76.50 | 0.0M |
| 2022-05-25 | 76.20 | 76.63 | 75.87 | 76.26 | 0.0M |
| 2022-05-24 | 75.91 | 76.40 | 75.83 | 76.20 | 0.0M |
| 2022-05-23 | 76.17 | 76.46 | 75.88 | 75.90 | 0.0M |
| 2022-05-22 | 76.36 | 76.36 | 76.07 | 76.17 | 0.0M |
| 2022-05-20 | 75.85 | 76.43 | 75.75 | 76.41 | 0.0M |
| 2022-05-19 | 75.44 | 76.26 | 75.34 | 75.84 | 0.0M |
| 2022-05-18 | 75.84 | 76.07 | 75.32 | 75.45 | 0.0M |
| 2022-05-17 | 75.52 | 75.96 | 75.45 | 75.82 | 0.0M |
| 2022-05-16 | 75.26 | 75.68 | 74.92 | 75.52 | 0.0M |
| 2022-05-15 | 75.20 | 75.30 | 75.20 | 75.25 | 0.0M |
| 2022-05-13 | 74.86 | 75.54 | 74.68 | 75.20 | 0.0M |
| 2022-05-12 | 74.42 | 74.93 | 73.88 | 74.88 | 0.0M |
| 2022-05-11 | 74.18 | 74.79 | 73.89 | 74.41 | 0.0M |
| 2022-05-10 | 74.23 | 74.63 | 73.99 | 74.18 | 0.0M |
| 2022-05-09 | 74.87 | 74.89 | 74.14 | 74.24 | 0.0M |
| 2022-05-08 | 75.04 | 75.04 | 74.87 | 74.89 | 0.0M |
| 2022-05-06 | 74.80 | 75.33 | 74.51 | 75.07 | 0.0M |
| 2022-05-05 | 75.69 | 75.83 | 74.44 | 74.80 | 0.0M |
| 2022-05-04 | 74.55 | 75.73 | 74.47 | 75.69 | 0.0M |
| 2022-05-03 | 73.93 | 74.77 | 73.81 | 74.56 | 0.0M |
| 2022-05-02 | 74.03 | 74.33 | 73.75 | 73.90 | 0.0M |
| 2022-05-01 | 74.03 | 74.12 | 73.93 | 74.04 | 0.0M |
| 2022-04-29 | 73.93 | 74.58 | 73.93 | 74.30 | 0.0M |
| 2022-04-28 | 74.17 | 74.32 | 73.27 | 73.92 | 0.0M |
| 2022-04-27 | 74.16 | 74.39 | 73.63 | 74.17 | 0.0M |
| 2022-04-26 | 74.75 | 74.88 | 73.95 | 74.17 | 0.0M |
| 2022-04-25 | 74.67 | 75.21 | 73.84 | 74.75 | 0.0M |
| 2022-04-24 | 74.72 | 74.78 | 74.62 | 74.68 | 0.0M |
| 2022-04-22 | 74.90 | 75.08 | 74.21 | 74.69 | 0.0M |
| 2022-04-21 | 75.66 | 75.68 | 74.72 | 74.90 | 0.0M |
| 2022-04-20 | 75.53 | 75.81 | 75.35 | 75.65 | 0.0M |
| 2022-04-19 | 76.33 | 76.51 | 75.34 | 75.53 | 0.0M |
| 2022-04-18 | 75.77 | 76.34 | 75.58 | 76.33 | 0.0M |
| 2022-04-17 | 75.82 | 75.82 | 75.55 | 75.77 | 0.0M |
| 2022-04-15 | 75.74 | 76.10 | 75.65 | 75.82 | 0.0M |
| 2022-04-14 | 76.51 | 76.64 | 75.49 | 75.73 | 0.0M |
| 2022-04-13 | 76.33 | 76.75 | 76.26 | 76.51 | 0.0M |
| 2022-04-12 | 75.82 | 76.47 | 75.82 | 76.33 | 0.0M |
| 2022-04-11 | 75.35 | 76.22 | 75.14 | 75.82 | 0.0M |
| 2022-04-10 | 75.38 | 75.50 | 75.36 | 75.36 | 0.0M |
| 2022-04-08 | 75.12 | 75.74 | 74.90 | 75.44 | 0.0M |
| 2022-04-07 | 75.00 | 75.55 | 74.89 | 75.10 | 0.0M |
| 2022-04-06 | 75.66 | 75.69 | 74.87 | 75.00 | 0.0M |
| 2022-04-05 | 76.31 | 76.51 | 75.57 | 75.66 | 0.0M |
| 2022-04-04 | 76.10 | 76.64 | 76.10 | 76.31 | 0.0M |
| 2022-04-03 | 76.15 | 76.15 | 76.05 | 76.09 | 0.0M |
| 2022-04-01 | 76.08 | 76.54 | 75.86 | 76.11 | 0.0M |
| 2022-03-31 | 76.06 | 76.30 | 75.74 | 76.08 | 0.0M |
| 2022-03-30 | 75.72 | 76.29 | 75.68 | 76.07 | 0.0M |
| 2022-03-29 | 75.24 | 75.99 | 75.18 | 75.72 | 0.0M |