57.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-12-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-12-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-12-22 | 50.00 | 50.00 | 50.00 | 50.00 | 5.6M |
| 2023-12-21 | 50.00 | 51.00 | 50.00 | 50.00 | 49.9M |
| 2023-12-20 | 55.00 | 56.00 | 50.00 | 51.00 | 46.4M |
| 2023-12-19 | 59.00 | 68.00 | 54.00 | 55.00 | 146.6M |
| 2023-12-18 | 56.00 | 60.00 | 54.00 | 60.00 | 33.5M |
| 2023-12-15 | 73.00 | 74.00 | 58.00 | 59.00 | 202.9M |
| 2023-12-14 | 60.00 | 80.00 | 58.00 | 74.00 | 24.3M |
| 2023-12-13 | 60.00 | 61.00 | 57.00 | 60.00 | 6.7M |
| 2023-12-12 | 66.00 | 66.00 | 53.00 | 60.00 | 41.8M |
| 2023-12-11 | 67.00 | 69.00 | 66.00 | 66.00 | 4.8M |
| 2023-12-08 | 70.00 | 72.00 | 68.00 | 68.00 | 5.4M |
| 2023-12-07 | 72.00 | 74.00 | 69.00 | 70.00 | 10.7M |
| 2023-12-06 | 70.00 | 73.00 | 70.00 | 72.00 | 35.8M |
| 2023-12-05 | 69.00 | 71.00 | 67.00 | 70.00 | 65.1M |
| 2023-12-04 | 67.00 | 70.00 | 64.00 | 68.00 | 35.2M |
| 2023-12-01 | 77.00 | 78.00 | 67.00 | 68.00 | 75.8M |
| 2023-11-30 | 81.00 | 93.00 | 70.00 | 77.00 | 361.4M |
| 2023-11-29 | 77.00 | 80.00 | 76.00 | 79.00 | 30.9M |
| 2023-11-28 | 76.00 | 78.00 | 75.00 | 77.00 | 33.1M |
| 2023-11-27 | 76.00 | 77.00 | 75.00 | 76.00 | 5.4M |
| 2023-11-24 | 79.00 | 79.00 | 76.00 | 77.00 | 6.9M |
| 2023-11-23 | 80.00 | 80.00 | 75.00 | 79.00 | 12.7M |
| 2023-11-22 | 79.00 | 81.00 | 78.00 | 80.00 | 25.0M |
| 2023-11-21 | 77.00 | 80.00 | 77.00 | 79.00 | 30.2M |
| 2023-11-20 | 75.00 | 78.00 | 74.00 | 77.00 | 25.6M |
| 2023-11-17 | 77.00 | 77.00 | 74.00 | 75.00 | 3.4M |
| 2023-11-16 | 79.00 | 81.00 | 76.00 | 77.00 | 9.8M |
| 2023-11-15 | 76.00 | 81.00 | 75.00 | 81.00 | 17.0M |
| 2023-11-14 | 71.00 | 77.00 | 70.00 | 76.00 | 34.0M |
| 2023-11-13 | 69.00 | 71.00 | 68.00 | 71.00 | 26.7M |
| 2023-11-10 | 69.00 | 70.00 | 68.00 | 69.00 | 11.5M |
| 2023-11-09 | 68.00 | 70.00 | 67.00 | 69.00 | 21.3M |
| 2023-11-08 | 68.00 | 69.00 | 66.00 | 68.00 | 23.0M |
| 2023-11-07 | 67.00 | 69.00 | 66.00 | 67.00 | 27.6M |
| 2023-11-06 | 69.00 | 69.00 | 66.00 | 67.00 | 3.4M |
| 2023-11-03 | 68.00 | 70.00 | 67.00 | 69.00 | 26.4M |
| 2023-11-02 | 67.00 | 69.00 | 66.00 | 68.00 | 19.2M |
| 2023-11-01 | 66.00 | 68.00 | 65.00 | 67.00 | 26.3M |
| 2023-10-31 | 65.00 | 67.00 | 64.00 | 66.00 | 20.7M |
| 2023-10-30 | 67.00 | 68.00 | 64.00 | 65.00 | 6.9M |
| 2023-10-27 | 67.00 | 69.00 | 66.00 | 68.00 | 21.7M |
| 2023-10-26 | 66.00 | 68.00 | 64.00 | 67.00 | 22.8M |
| 2023-10-25 | 66.00 | 67.00 | 64.00 | 66.00 | 29.6M |
| 2023-10-24 | 64.00 | 67.00 | 59.00 | 65.00 | 92.6M |
| 2023-10-23 | 69.00 | 69.00 | 63.00 | 64.00 | 14.6M |
| 2023-10-20 | 68.00 | 69.00 | 68.00 | 69.00 | 9.9M |
| 2023-10-19 | 66.00 | 68.00 | 65.00 | 68.00 | 17.8M |
| 2023-10-18 | 65.00 | 67.00 | 64.00 | 66.00 | 33.6M |
| 2023-10-17 | 65.00 | 65.00 | 63.00 | 65.00 | 8.5M |
| 2023-10-16 | 63.00 | 66.00 | 63.00 | 64.00 | 20.6M |
| 2023-10-13 | 63.00 | 63.00 | 62.00 | 63.00 | 7.9M |
| 2023-10-12 | 62.00 | 64.00 | 61.00 | 63.00 | 20.8M |
| 2023-10-11 | 61.00 | 62.00 | 60.00 | 62.00 | 11.2M |
| 2023-10-10 | 61.00 | 61.00 | 59.00 | 61.00 | 9.5M |
| 2023-10-09 | 60.00 | 62.00 | 59.00 | 60.00 | 18.4M |
| 2023-10-06 | 59.00 | 61.00 | 58.00 | 60.00 | 16.1M |
| 2023-10-05 | 58.00 | 60.00 | 57.00 | 59.00 | 19.4M |
| 2023-10-04 | 57.00 | 59.00 | 55.00 | 58.00 | 17.7M |
| 2023-10-03 | 57.00 | 59.00 | 56.00 | 57.00 | 18.1M |
| 2023-10-02 | 57.00 | 61.00 | 53.00 | 57.00 | 59.8M |
| 2023-09-29 | 56.00 | 60.00 | 54.00 | 56.00 | 36.8M |
| 2023-09-27 | 57.00 | 57.00 | 55.00 | 56.00 | 6.5M |
| 2023-09-26 | 57.00 | 59.00 | 57.00 | 57.00 | 4.6M |
| 2023-09-25 | 58.00 | 59.00 | 53.00 | 59.00 | 24.0M |
| 2023-09-22 | 59.00 | 59.00 | 58.00 | 58.00 | 6.3M |
| 2023-09-21 | 59.00 | 59.00 | 58.00 | 59.00 | 5.4M |
| 2023-09-20 | 60.00 | 61.00 | 59.00 | 59.00 | 25.7M |
| 2023-09-19 | 59.00 | 60.00 | 59.00 | 60.00 | 3.2M |
| 2023-09-18 | 59.00 | 62.00 | 58.00 | 60.00 | 41.4M |
| 2023-09-15 | 59.00 | 61.00 | 58.00 | 61.00 | 26.9M |
| 2023-09-14 | 59.00 | 60.00 | 59.00 | 60.00 | 2.0M |
| 2023-09-13 | 62.00 | 62.00 | 60.00 | 60.00 | 3.8M |
| 2023-09-12 | 61.00 | 63.00 | 59.00 | 62.00 | 46.1M |
| 2023-09-11 | 60.00 | 63.00 | 59.00 | 61.00 | 40.0M |
| 2023-09-08 | 60.00 | 64.00 | 58.00 | 60.00 | 73.5M |
| 2023-09-07 | 59.00 | 60.00 | 57.00 | 60.00 | 65.6M |
| 2023-09-06 | 59.00 | 59.00 | 58.00 | 59.00 | 5.9M |
| 2023-09-05 | 60.00 | 62.00 | 57.00 | 59.00 | 78.8M |
| 2023-09-04 | 62.00 | 62.00 | 60.00 | 60.00 | 4.7M |
| 2023-09-01 | 62.00 | 63.00 | 61.00 | 62.00 | 3.2M |
| 2023-08-31 | 63.00 | 65.00 | 61.00 | 63.00 | 40.7M |
| 2023-08-30 | 62.00 | 64.00 | 60.00 | 63.00 | 44.9M |
| 2023-08-29 | 64.00 | 64.00 | 60.00 | 62.00 | 2.2M |
| 2023-08-28 | 68.00 | 68.00 | 61.00 | 61.00 | 48.9M |
| 2023-08-25 | 63.00 | 63.00 | 62.00 | 63.00 | 1.6M |
| 2023-08-24 | 63.00 | 63.00 | 62.00 | 63.00 | 50.3M |
| 2023-08-23 | 62.00 | 63.00 | 60.00 | 63.00 | 61.4M |
| 2023-08-22 | 62.00 | 62.00 | 61.00 | 62.00 | 51.3M |
| 2023-08-21 | 60.00 | 65.00 | 59.00 | 62.00 | 107.9M |
| 2023-08-18 | 62.00 | 62.00 | 60.00 | 60.00 | 5.7M |
| 2023-08-16 | 65.00 | 65.00 | 62.00 | 62.00 | 28.4M |
| 2023-08-15 | 66.00 | 67.00 | 64.00 | 65.00 | 10.9M |
| 2023-08-14 | 65.00 | 66.00 | 64.00 | 66.00 | 6.0M |
| 2023-08-11 | 65.00 | 68.00 | 63.00 | 65.00 | 55.4M |
| 2023-08-10 | 64.00 | 65.00 | 62.00 | 65.00 | 43.5M |
| 2023-08-09 | 63.00 | 65.00 | 62.00 | 64.00 | 34.5M |
| 2023-08-08 | 65.00 | 66.00 | 63.00 | 63.00 | 33.3M |
| 2023-08-07 | 65.00 | 66.00 | 62.00 | 65.00 | 6.8M |
| 2023-08-04 | 62.00 | 65.00 | 61.00 | 64.00 | 50.2M |
| 2023-08-03 | 60.00 | 63.00 | 58.00 | 62.00 | 43.8M |
| 2023-08-02 | 58.00 | 61.00 | 57.00 | 60.00 | 36.7M |
| 2023-08-01 | 66.00 | 67.00 | 60.00 | 60.00 | 92.2M |
| 2023-07-31 | 67.00 | 70.00 | 64.00 | 66.00 | 148.8M |
| 2023-07-28 | 70.00 | 70.00 | 65.00 | 67.00 | 35.5M |
| 2023-07-27 | 70.00 | 71.00 | 69.00 | 70.00 | 86.2M |
| 2023-07-26 | 68.00 | 70.00 | 68.00 | 70.00 | 57.5M |
| 2023-07-25 | 67.00 | 70.00 | 66.00 | 68.00 | 83.1M |
| 2023-07-24 | 66.00 | 68.00 | 65.00 | 67.00 | 48.2M |
| 2023-07-21 | 64.00 | 68.00 | 64.00 | 66.00 | 89.9M |
| 2023-07-20 | 64.00 | 66.00 | 63.00 | 64.00 | 48.3M |
| 2023-07-18 | 64.00 | 66.00 | 63.00 | 64.00 | 41.6M |
| 2023-07-17 | 63.00 | 66.00 | 62.00 | 64.00 | 56.8M |
| 2023-07-14 | 66.00 | 66.00 | 63.00 | 64.00 | 26.9M |
| 2023-07-13 | 63.00 | 66.00 | 62.00 | 65.00 | 56.4M |
| 2023-07-12 | 57.00 | 62.00 | 57.00 | 62.00 | 384.2M |
| 2023-07-11 | 60.00 | 61.00 | 57.00 | 57.00 | 74.0M |
| 2023-07-10 | 61.00 | 62.00 | 58.00 | 60.00 | 226.9M |
| 2023-07-07 | 59.00 | 61.00 | 57.00 | 60.00 | 222.1M |
| 2023-07-06 | 56.00 | 59.00 | 56.00 | 59.00 | 63.3M |
| 2023-07-05 | 63.00 | 64.00 | 57.00 | 59.00 | 265.4M |
| 2023-07-04 | 67.00 | 68.00 | 63.00 | 63.00 | 190.4M |
| 2023-07-03 | 67.00 | 71.00 | 64.00 | 67.00 | 211.7M |
| 2023-06-27 | 67.00 | 69.00 | 65.00 | 67.00 | 95.9M |
| 2023-06-26 | 65.00 | 69.00 | 63.00 | 67.00 | 332.2M |
| 2023-06-23 | 69.00 | 72.00 | 69.00 | 69.00 | 274.3M |
| 2023-06-22 | 84.00 | 90.00 | 76.00 | 76.00 | 202.4M |
| 2023-06-21 | 78.00 | 85.00 | 76.00 | 84.00 | 155.2M |
| 2023-06-20 | 78.00 | 78.00 | 70.00 | 78.00 | 89.9M |
| 2023-06-19 | 65.00 | 71.00 | 65.00 | 71.00 | 82.4M |
| 2023-06-16 | 68.00 | 70.00 | 65.00 | 65.00 | 50.4M |
| 2023-06-15 | 69.00 | 72.00 | 68.00 | 68.00 | 56.7M |
| 2023-06-14 | 67.00 | 73.00 | 65.00 | 72.00 | 192.3M |
| 2023-06-13 | 62.00 | 68.00 | 60.00 | 67.00 | 131.8M |
| 2023-06-12 | 59.00 | 63.00 | 58.00 | 62.00 | 67.6M |
| 2023-06-09 | 61.00 | 63.00 | 58.00 | 59.00 | 63.6M |
| 2023-06-08 | 58.00 | 63.00 | 58.00 | 61.00 | 122.9M |
| 2023-06-07 | 58.00 | 62.00 | 56.00 | 58.00 | 128.5M |
| 2023-06-06 | 54.00 | 59.00 | 50.00 | 57.00 | 422.9M |
| 2023-06-05 | 55.00 | 56.00 | 54.00 | 54.00 | 128.1M |
| 2023-05-31 | 57.00 | 59.00 | 54.00 | 55.00 | 177.3M |
| 2023-05-30 | 61.00 | 63.00 | 56.00 | 57.00 | 79.0M |
| 2023-05-29 | 57.00 | 60.00 | 56.00 | 60.00 | 109.6M |
| 2023-05-26 | 53.00 | 58.00 | 50.00 | 57.00 | 138.3M |
| 2023-05-25 | 50.00 | 55.00 | 50.00 | 53.00 | 278.0M |
| 2023-05-24 | 51.00 | 51.00 | 50.00 | 51.00 | 14.3M |
| 2023-05-23 | 50.00 | 52.00 | 50.00 | 51.00 | 106.5M |
| 2023-05-22 | 50.00 | 52.00 | 50.00 | 51.00 | 64.8M |
| 2023-05-19 | 50.00 | 50.00 | 50.00 | 50.00 | 11.4M |
| 2023-05-17 | 50.00 | 50.00 | 50.00 | 50.00 | 8.5M |
| 2023-05-16 | 50.00 | 50.00 | 50.00 | 50.00 | 14.2M |
| 2023-05-15 | 50.00 | 50.00 | 50.00 | 50.00 | 8.6M |
| 2023-05-12 | 50.00 | 51.00 | 50.00 | 50.00 | 77.4M |
| 2023-05-11 | 50.00 | 50.00 | 50.00 | 50.00 | 13.6M |
| 2023-05-10 | 50.00 | 50.00 | 50.00 | 50.00 | 6.8M |
| 2023-05-09 | 50.00 | 50.00 | 50.00 | 50.00 | 4.1M |
| 2023-05-08 | 50.00 | 50.00 | 50.00 | 50.00 | 35.2M |
| 2023-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.5M |
| 2023-05-04 | 50.00 | 50.00 | 50.00 | 50.00 | 2.2M |
| 2023-05-03 | 50.00 | 50.00 | 50.00 | 50.00 | 2.0M |
| 2023-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 3.0M |
| 2023-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-04-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 4.0M |
| 2023-04-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-04-05 | 50.00 | 50.00 | 50.00 | 50.00 | 6.6M |
| 2023-04-04 | 50.00 | 50.00 | 50.00 | 50.00 | 9.5M |
| 2023-04-03 | 50.00 | 50.00 | 50.00 | 50.00 | 7.3M |
| 2023-03-31 | 50.00 | 50.00 | 50.00 | 50.00 | 7.5M |
| 2023-03-30 | 50.00 | 50.00 | 50.00 | 50.00 | 8.1M |
| 2023-03-29 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2023-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 7.0M |
| 2023-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 4.8M |
| 2023-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 11.0M |
| 2023-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 4.6M |
| 2023-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 6.5M |
| 2023-03-16 | 50.00 | 50.00 | 50.00 | 50.00 | 3.1M |
| 2023-03-15 | 51.00 | 51.00 | 50.00 | 50.00 | 5.6M |
| 2023-03-14 | 50.00 | 52.00 | 50.00 | 51.00 | 83.9M |
| 2023-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-03-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-03-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-03-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-03-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-03-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-02-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-02-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-01-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-01-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-01-02 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |