1,080.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 70.00 | 73.00 | 69.00 | 69.00 | 26.4M |
| 2021-12-29 | 71.00 | 72.00 | 70.00 | 70.00 | 8.8M |
| 2021-12-28 | 72.00 | 74.00 | 71.00 | 71.00 | 25.7M |
| 2021-12-27 | 70.00 | 72.00 | 69.00 | 72.00 | 35.4M |
| 2021-12-24 | 70.00 | 71.00 | 68.00 | 70.00 | 41.9M |
| 2021-12-23 | 70.00 | 72.00 | 69.00 | 70.00 | 12.5M |
| 2021-12-22 | 71.00 | 71.00 | 70.00 | 70.00 | 17.6M |
| 2021-12-21 | 71.00 | 73.00 | 70.00 | 71.00 | 12.6M |
| 2021-12-20 | 70.00 | 74.00 | 69.00 | 71.00 | 57.2M |
| 2021-12-17 | 71.00 | 72.00 | 70.00 | 70.00 | 14.0M |
| 2021-12-16 | 71.00 | 72.00 | 70.00 | 70.00 | 8.2M |
| 2021-12-15 | 71.00 | 72.00 | 70.00 | 70.00 | 9.2M |
| 2021-12-14 | 72.00 | 73.00 | 71.00 | 71.00 | 14.8M |
| 2021-12-13 | 72.00 | 76.00 | 71.00 | 71.00 | 40.6M |
| 2021-12-10 | 75.00 | 75.00 | 71.00 | 72.00 | 10.5M |
| 2021-12-09 | 70.00 | 76.00 | 70.00 | 73.00 | 32.2M |
| 2021-12-08 | 71.00 | 72.00 | 70.00 | 70.00 | 10.1M |
| 2021-12-07 | 72.00 | 74.00 | 70.00 | 71.00 | 20.4M |
| 2021-12-06 | 72.00 | 72.00 | 70.00 | 71.00 | 13.7M |
| 2021-12-03 | 71.00 | 72.00 | 70.00 | 71.00 | 12.5M |
| 2021-12-02 | 70.00 | 72.00 | 70.00 | 71.00 | 19.8M |
| 2021-12-01 | 72.00 | 73.00 | 70.00 | 71.00 | 15.3M |
| 2021-11-30 | 73.00 | 75.00 | 71.00 | 72.00 | 20.9M |
| 2021-11-29 | 73.00 | 75.00 | 70.00 | 73.00 | 19.4M |
| 2021-11-26 | 74.00 | 76.00 | 73.00 | 73.00 | 20.5M |
| 2021-11-25 | 75.00 | 76.00 | 74.00 | 74.00 | 14.1M |
| 2021-11-24 | 76.00 | 77.00 | 74.00 | 74.00 | 18.9M |
| 2021-11-23 | 78.00 | 78.00 | 75.00 | 76.00 | 14.2M |
| 2021-11-22 | 76.00 | 79.00 | 76.00 | 77.00 | 26.8M |
| 2021-11-19 | 77.00 | 80.00 | 76.00 | 76.00 | 31.9M |
| 2021-11-18 | 76.00 | 80.00 | 74.00 | 77.00 | 45.2M |
| 2021-11-17 | 76.00 | 79.00 | 74.00 | 75.00 | 41.1M |
| 2021-11-16 | 78.00 | 80.00 | 75.00 | 76.00 | 58.1M |
| 2021-11-15 | 78.00 | 80.00 | 76.00 | 77.00 | 20.9M |
| 2021-11-12 | 79.00 | 80.00 | 77.00 | 78.00 | 35.7M |
| 2021-11-11 | 79.00 | 81.00 | 78.00 | 79.00 | 40.5M |
| 2021-11-10 | 82.00 | 83.00 | 79.00 | 79.00 | 63.7M |
| 2021-11-09 | 76.00 | 82.00 | 76.00 | 80.00 | 109.7M |
| 2021-11-08 | 81.00 | 84.00 | 76.00 | 76.00 | 130.1M |
| 2021-11-05 | 73.00 | 86.00 | 71.00 | 81.00 | 506.9M |
| 2021-11-04 | 72.00 | 72.00 | 70.00 | 71.00 | 19.7M |
| 2021-11-03 | 71.00 | 72.00 | 70.00 | 71.00 | 11.8M |
| 2021-11-02 | 72.00 | 74.00 | 71.00 | 71.00 | 18.1M |
| 2021-11-01 | 72.00 | 75.00 | 71.00 | 72.00 | 50.6M |
| 2021-10-29 | 72.00 | 73.00 | 70.00 | 71.00 | 33.1M |
| 2021-10-28 | 68.00 | 73.00 | 68.00 | 71.00 | 22.9M |
| 2021-10-27 | 69.00 | 74.00 | 69.00 | 72.00 | 28.0M |
| 2021-10-26 | 73.00 | 75.00 | 72.00 | 73.00 | 22.3M |
| 2021-10-25 | 74.00 | 75.00 | 72.00 | 74.00 | 14.3M |
| 2021-10-22 | 71.00 | 76.00 | 71.00 | 74.00 | 19.4M |
| 2021-10-21 | 78.00 | 79.00 | 74.00 | 75.00 | 44.2M |
| 2021-10-19 | 80.00 | 80.00 | 75.00 | 76.00 | 21.4M |
| 2021-10-18 | 74.00 | 78.00 | 74.00 | 76.00 | 35.5M |
| 2021-10-15 | 69.00 | 76.00 | 69.00 | 74.00 | 25.8M |
| 2021-10-14 | 74.00 | 75.00 | 72.00 | 73.00 | 26.3M |
| 2021-10-13 | 72.00 | 77.00 | 72.00 | 74.00 | 34.8M |
| 2021-10-12 | 78.00 | 79.00 | 75.00 | 76.00 | 34.3M |
| 2021-10-11 | 76.00 | 79.00 | 76.00 | 78.00 | 45.5M |
| 2021-10-08 | 73.00 | 79.00 | 73.00 | 76.00 | 46.6M |
| 2021-10-07 | 71.00 | 79.00 | 71.00 | 76.00 | 38.9M |
| 2021-10-06 | 80.00 | 80.00 | 76.00 | 76.00 | 44.3M |
| 2021-10-05 | 75.00 | 83.00 | 75.00 | 79.00 | 64.7M |
| 2021-10-04 | 75.00 | 80.00 | 75.00 | 77.00 | 42.0M |
| 2021-10-01 | 82.00 | 83.00 | 78.00 | 78.00 | 71.2M |
| 2021-09-30 | 74.00 | 84.00 | 73.00 | 82.00 | 280.9M |
| 2021-09-29 | 78.00 | 79.00 | 73.00 | 74.00 | 85.1M |
| 2021-09-28 | 83.00 | 84.00 | 78.00 | 78.00 | 100.9M |
| 2021-09-27 | 87.00 | 88.00 | 81.00 | 83.00 | 108.4M |
| 2021-09-24 | 88.00 | 89.00 | 86.00 | 87.00 | 38.3M |
| 2021-09-23 | 89.00 | 91.00 | 87.00 | 88.00 | 53.2M |
| 2021-09-22 | 89.00 | 92.00 | 88.00 | 89.00 | 57.1M |
| 2021-09-21 | 89.00 | 91.00 | 87.00 | 89.00 | 65.6M |
| 2021-09-20 | 89.00 | 92.00 | 87.00 | 89.00 | 42.3M |
| 2021-09-17 | 90.00 | 91.00 | 87.00 | 89.00 | 63.4M |
| 2021-09-16 | 92.00 | 94.00 | 88.00 | 90.00 | 67.2M |
| 2021-09-15 | 92.00 | 94.00 | 90.00 | 92.00 | 94.7M |
| 2021-09-14 | 88.00 | 95.00 | 87.00 | 90.00 | 191.8M |
| 2021-09-13 | 87.00 | 92.00 | 84.00 | 87.00 | 190.7M |
| 2021-09-10 | 92.00 | 94.00 | 86.00 | 87.00 | 223.2M |
| 2021-09-09 | 97.00 | 99.00 | 91.00 | 92.00 | 244.3M |
| 2021-09-08 | 96.00 | 102.00 | 95.00 | 97.00 | 238.8M |
| 2021-09-07 | 99.00 | 104.00 | 95.00 | 96.00 | 541.8M |
| 2021-09-06 | 114.00 | 114.00 | 102.00 | 102.00 | 237.0M |
| 2021-09-03 | 118.00 | 118.00 | 109.00 | 109.00 | 844.8M |
| 2021-09-02 | 125.00 | 125.00 | 117.00 | 117.00 | 1,287.7M |
| 2021-09-01 | 117.00 | 127.00 | 114.00 | 125.00 | 731.9M |
| 2021-08-31 | 129.00 | 132.00 | 120.00 | 120.00 | 1,376.2M |
| 2021-08-30 | 124.00 | 134.00 | 116.00 | 129.00 | 898.9M |
| 2021-08-27 | 133.00 | 133.00 | 124.00 | 124.00 | 1,174.0M |
| 2021-08-26 | 135.00 | 143.00 | 133.00 | 133.00 | 1,128.9M |
| 2021-08-25 | 152.00 | 170.00 | 142.00 | 142.00 | 1,728.2M |
| 2021-08-24 | 144.00 | 163.00 | 143.00 | 152.00 | 1,356.4M |
| 2021-08-23 | 140.00 | 150.00 | 139.00 | 144.00 | 414.3M |
| 2021-08-20 | 138.00 | 147.00 | 134.00 | 140.00 | 671.6M |
| 2021-08-19 | 144.00 | 147.00 | 144.00 | 144.00 | 303.2M |
| 2021-08-18 | 165.00 | 172.00 | 154.00 | 154.00 | 386.4M |
| 2021-08-16 | 121.00 | 171.00 | 120.00 | 165.00 | 1,632.1M |
| 2021-08-13 | 135.00 | 135.00 | 128.00 | 128.00 | 216.4M |
| 2021-08-12 | 142.00 | 147.00 | 137.00 | 137.00 | 372.9M |
| 2021-08-10 | 158.00 | 160.00 | 147.00 | 147.00 | 483.5M |
| 2021-08-09 | 153.00 | 162.00 | 143.00 | 158.00 | 1,157.3M |
| 2021-08-06 | 163.00 | 163.00 | 153.00 | 153.00 | 857.6M |
| 2021-08-05 | 178.00 | 184.00 | 164.00 | 164.00 | 966.6M |
| 2021-08-04 | 149.00 | 187.00 | 149.00 | 176.00 | 2,462.2M |
| 2021-08-03 | 170.00 | 180.00 | 160.00 | 160.00 | 205.9M |
| 2021-08-02 | 184.00 | 185.00 | 172.00 | 172.00 | 716.2M |
| 2021-07-30 | 197.00 | 210.00 | 184.00 | 184.00 | 1,261.9M |
| 2021-07-29 | 183.00 | 220.00 | 183.00 | 197.00 | 862.1M |
| 2021-07-28 | 208.00 | 210.00 | 196.00 | 196.00 | 335.3M |
| 2021-07-27 | 224.00 | 236.00 | 210.00 | 210.00 | 1,329.2M |
| 2021-07-26 | 224.00 | 256.00 | 210.00 | 224.00 | 223.2M |
| 2021-07-23 | 226.00 | 238.00 | 224.00 | 224.00 | 6.9M |
| 2021-07-22 | 258.00 | 258.00 | 240.00 | 240.00 | 12.3M |
| 2021-07-21 | 272.00 | 274.00 | 258.00 | 258.00 | 83.8M |
| 2021-07-19 | 276.00 | 294.00 | 276.00 | 276.00 | 112.6M |
| 2021-07-16 | 318.00 | 338.00 | 296.00 | 296.00 | 665.6M |
| 2021-07-15 | 308.00 | 342.00 | 298.00 | 318.00 | 514.6M |
| 2021-07-14 | 304.00 | 304.00 | 284.00 | 304.00 | 490.1M |
| 2021-07-13 | 244.00 | 244.00 | 244.00 | 244.00 | 0.5M |
| 2021-07-12 | 182.00 | 182.00 | 182.00 | 182.00 | 0.1M |
| 2021-07-09 | 135.00 | 135.00 | 135.00 | 135.00 | 0.2M |