77.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-09-25 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-09-24 | 82.00 | 80.25 | 78.00 | 79.50 | 0.0M |
| 2025-09-23 | 81.00 | 83.00 | 80.03 | 82.00 | 0.0M |
| 2025-09-22 | 82.50 | 87.50 | 79.28 | 81.00 | 0.0M |
| 2025-09-19 | 81.50 | 82.20 | 80.10 | 81.50 | 0.0M |
| 2025-09-18 | 81.50 | 82.00 | 81.00 | 81.50 | 0.0M |
| 2025-09-17 | 82.50 | 82.70 | 82.21 | 82.50 | 0.0M |
| 2025-09-16 | 83.00 | 82.95 | 82.00 | 82.50 | 0.0M |
| 2025-09-15 | 83.00 | 84.00 | 82.22 | 83.00 | 0.0M |
| 2025-09-12 | 83.50 | 84.00 | 82.50 | 83.00 | 0.0M |
| 2025-09-11 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-09-10 | 83.50 | 85.00 | 83.25 | 83.50 | 0.0M |
| 2025-09-09 | 86.50 | 87.67 | 82.00 | 83.50 | 0.0M |
| 2025-09-08 | 92.50 | 93.10 | 85.00 | 86.50 | 0.0M |
| 2025-09-05 | 92.50 | 95.00 | 90.55 | 92.50 | 0.0M |
| 2025-09-04 | 97.50 | 100.00 | 90.55 | 92.50 | 0.0M |
| 2025-09-03 | 99.00 | 100.00 | 95.44 | 97.50 | 0.0M |
| 2025-09-02 | 99.00 | 100.00 | 98.00 | 99.00 | 0.0M |
| 2025-09-01 | 101.00 | 100.00 | 95.00 | 99.00 | 0.1M |
| 2025-08-29 | 94.50 | 95.00 | 94.25 | 94.50 | 0.0M |
| 2025-08-28 | 87.00 | 95.00 | 88.99 | 94.50 | 0.1M |
| 2025-08-27 | 90.50 | 90.00 | 88.00 | 88.50 | 0.0M |
| 2025-08-26 | 92.50 | 95.00 | 88.00 | 90.50 | 0.0M |
| 2025-08-22 | 92.50 | 95.00 | 88.50 | 92.50 | 0.0M |
| 2025-08-21 | 93.50 | 95.00 | 92.00 | 92.50 | 0.0M |
| 2025-08-20 | 95.00 | 98.00 | 92.00 | 93.50 | 0.0M |
| 2025-08-19 | 96.50 | 99.00 | 92.78 | 95.00 | 0.1M |
| 2025-08-18 | 87.50 | 105.00 | 88.42 | 96.50 | 0.2M |
| 2025-08-15 | 82.50 | 89.50 | 81.05 | 84.50 | 0.1M |
| 2025-08-14 | 82.50 | 82.99 | 81.05 | 82.50 | 0.0M |
| 2025-08-13 | 82.50 | 85.00 | 80.78 | 82.50 | 0.0M |
| 2025-08-12 | 82.50 | 85.00 | 80.50 | 82.50 | 0.0M |
| 2025-08-11 | 82.50 | 85.00 | 80.00 | 82.50 | 0.0M |
| 2025-08-08 | 85.00 | 85.00 | 80.61 | 82.50 | 0.0M |
| 2025-08-07 | 92.50 | 95.00 | 80.50 | 81.50 | 0.1M |
| 2025-08-06 | 90.00 | 95.00 | 88.65 | 92.50 | 0.0M |
| 2025-08-05 | 90.00 | 92.00 | 88.30 | 90.00 | 0.0M |
| 2025-08-04 | 87.50 | 91.50 | 86.30 | 90.00 | 0.0M |
| 2025-08-01 | 92.50 | 95.00 | 85.25 | 87.50 | 0.0M |
| 2025-07-31 | 91.50 | 100.00 | 88.53 | 92.50 | 0.2M |
| 2025-07-30 | 78.00 | 86.00 | 77.66 | 85.00 | 0.2M |
| 2025-07-29 | 67.50 | 80.00 | 69.39 | 78.00 | 0.2M |
| 2025-07-28 | 66.50 | 70.00 | 64.00 | 66.50 | 0.0M |
| 2025-07-25 | 66.50 | 70.50 | 63.00 | 66.50 | 0.0M |
| 2025-07-24 | 64.50 | 70.00 | 64.00 | 66.50 | 0.0M |
| 2025-07-23 | 66.00 | 67.10 | 62.80 | 64.50 | 0.0M |
| 2025-07-22 | 68.50 | 72.00 | 66.50 | 66.00 | 0.0M |
| 2025-07-21 | 72.50 | 72.00 | 65.70 | 68.50 | 0.0M |
| 2025-07-18 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-07-17 | 66.50 | 75.00 | 63.00 | 72.50 | 0.1M |
| 2025-07-16 | 62.50 | 70.00 | 60.00 | 66.50 | 0.1M |
| 2025-07-15 | 62.50 | 65.00 | 60.25 | 62.50 | 0.0M |
| 2025-07-14 | 62.50 | 65.00 | 58.00 | 58.00 | 0.0M |
| 2025-07-11 | 61.50 | 65.00 | 59.25 | 62.50 | 0.0M |
| 2025-07-10 | 61.50 | 65.00 | 58.58 | 61.50 | 0.0M |
| 2025-07-09 | 61.50 | 65.00 | 58.00 | 58.00 | 0.1M |
| 2025-07-08 | 61.50 | 65.00 | 58.00 | 61.50 | 0.1M |
| 2025-07-07 | 62.50 | 65.00 | 60.00 | 61.50 | 0.0M |
| 2025-07-04 | 62.50 | 65.00 | 60.00 | 62.50 | 0.0M |
| 2025-07-03 | 64.50 | 65.00 | 60.00 | 60.00 | 0.0M |
| 2025-07-02 | 70.00 | 75.00 | 64.02 | 64.50 | 0.1M |
| 2025-07-01 | 70.00 | 79.00 | 65.00 | 79.00 | 0.0M |
| 2025-06-30 | 69.00 | 80.00 | 65.00 | 70.00 | 0.1M |
| 2025-06-27 | 72.50 | 75.00 | 65.20 | 69.00 | 0.1M |
| 2025-06-26 | 78.50 | 82.00 | 70.00 | 72.50 | 0.1M |
| 2025-06-25 | 91.50 | 95.00 | 72.40 | 75.00 | 0.3M |
| 2025-06-24 | 91.50 | 110.00 | 80.00 | 95.00 | 0.5M |
| 2025-06-23 | 71.50 | 100.00 | 69.00 | 88.50 | 1.1M |
| 2025-06-20 | 64.50 | 66.40 | 56.50 | 64.50 | 0.2M |
| 2025-06-19 | 62.50 | 67.00 | 62.00 | 64.50 | 0.0M |
| 2025-06-18 | 54.50 | 64.40 | 56.00 | 62.50 | 0.2M |
| 2025-06-17 | 48.50 | 57.00 | 50.00 | 54.50 | 0.1M |
| 2025-06-16 | 44.50 | 44.99 | 44.05 | 44.50 | 0.0M |
| 2025-06-13 | 43.50 | 45.00 | 44.85 | 44.50 | 0.0M |
| 2025-06-12 | 42.50 | 44.85 | 42.15 | 43.50 | 0.0M |
| 2025-06-11 | 39.00 | 42.95 | 39.90 | 42.50 | 0.1M |
| 2025-06-10 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2025-06-09 | 39.00 | 39.90 | 39.90 | 39.00 | 0.0M |
| 2025-06-06 | 38.00 | 39.98 | 38.13 | 39.00 | 0.0M |
| 2025-06-05 | 38.00 | 38.90 | 37.50 | 38.00 | 0.0M |
| 2025-06-04 | 38.00 | 37.50 | 37.50 | 38.00 | 0.0M |
| 2025-06-03 | 38.00 | 38.90 | 37.10 | 38.00 | 0.0M |
| 2025-06-02 | 38.00 | 38.90 | 38.78 | 38.00 | 0.0M |
| 2025-05-30 | 38.00 | 38.75 | 38.37 | 38.00 | 0.0M |
| 2025-05-29 | 38.00 | 38.64 | 37.10 | 38.00 | 0.0M |
| 2025-05-28 | 38.00 | 38.90 | 37.00 | 38.00 | 0.0M |
| 2025-05-27 | 38.00 | 38.90 | 38.90 | 38.00 | 0.0M |
| 2025-05-23 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-22 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-21 | 38.00 | 39.00 | 37.06 | 38.00 | 0.0M |
| 2025-05-20 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-19 | 38.00 | 37.30 | 36.00 | 38.00 | 0.0M |
| 2025-05-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-15 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-14 | 38.00 | 38.90 | 37.00 | 38.00 | 0.0M |
| 2025-05-13 | 38.00 | 37.75 | 37.00 | 38.00 | 0.0M |
| 2025-05-12 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-09 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-08 | 38.00 | 38.90 | 38.90 | 38.00 | 0.0M |
| 2025-05-07 | 38.00 | 38.90 | 38.90 | 38.00 | 0.0M |
| 2025-05-06 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-05-02 | 39.50 | 37.80 | 37.00 | 38.00 | 0.0M |
| 2025-05-01 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2025-04-30 | 39.50 | 39.00 | 39.00 | 39.50 | 0.0M |
| 2025-04-29 | 40.00 | 40.00 | 40.00 | 39.50 | 0.0M |
| 2025-04-28 | 41.00 | 41.31 | 40.98 | 41.00 | 0.0M |
| 2025-04-25 | 41.00 | 41.31 | 41.31 | 41.00 | 0.0M |
| 2025-04-24 | 41.00 | 40.04 | 40.00 | 41.00 | 0.1M |
| 2025-04-23 | 41.00 | 40.00 | 40.00 | 41.00 | 0.0M |
| 2025-04-22 | 41.00 | 41.31 | 40.30 | 41.00 | 0.0M |
| 2025-04-17 | 39.00 | 41.94 | 38.30 | 41.00 | 0.1M |
| 2025-04-16 | 39.00 | 39.90 | 38.30 | 39.00 | 0.0M |
| 2025-04-15 | 39.00 | 39.90 | 39.42 | 39.00 | 0.0M |
| 2025-04-14 | 38.50 | 39.90 | 37.00 | 39.00 | 0.5M |
| 2025-04-11 | 38.50 | 38.44 | 37.95 | 38.50 | 0.0M |
| 2025-04-10 | 38.50 | 38.25 | 37.15 | 38.50 | 0.0M |
| 2025-04-09 | 38.50 | 38.50 | 38.50 | 38.50 | 0.0M |
| 2025-04-08 | 38.50 | 37.15 | 37.15 | 38.50 | 0.0M |
| 2025-04-07 | 38.50 | 37.65 | 37.00 | 38.50 | 0.0M |
| 2025-04-04 | 38.50 | 38.50 | 37.00 | 38.50 | 0.0M |
| 2025-04-03 | 38.50 | 39.22 | 37.54 | 38.50 | 0.0M |
| 2025-04-02 | 38.50 | 39.46 | 39.20 | 38.50 | 0.0M |
| 2025-04-01 | 36.50 | 36.74 | 36.13 | 36.50 | 0.0M |
| 2025-03-31 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2025-03-28 | 38.50 | 37.00 | 36.00 | 36.50 | 0.0M |
| 2025-03-27 | 38.50 | 38.54 | 38.00 | 38.50 | 0.0M |
| 2025-03-26 | 38.50 | 38.62 | 38.10 | 38.50 | 0.0M |
| 2025-03-25 | 38.50 | 39.00 | 38.00 | 38.50 | 0.0M |
| 2025-03-24 | 39.50 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2025-03-21 | 39.00 | 40.42 | 38.00 | 39.50 | 0.0M |
| 2025-03-20 | 41.00 | 40.02 | 38.00 | 38.50 | 0.0M |
| 2025-03-19 | 41.50 | 40.30 | 40.00 | 41.00 | 0.0M |
| 2025-03-18 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2025-03-17 | 46.00 | 45.75 | 40.00 | 41.50 | 0.0M |
| 2025-03-14 | 43.50 | 46.49 | 43.85 | 45.50 | 0.0M |
| 2025-03-13 | 41.00 | 43.85 | 41.80 | 43.50 | 0.1M |
| 2025-03-12 | 39.00 | 42.00 | 38.60 | 41.00 | 0.1M |
| 2025-03-11 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2025-03-10 | 39.00 | 39.25 | 39.25 | 39.00 | 0.0M |
| 2025-03-07 | 39.00 | 38.25 | 37.00 | 39.00 | 0.0M |
| 2025-03-06 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2025-03-05 | 40.00 | 39.58 | 38.30 | 39.00 | 0.0M |
| 2025-03-04 | 43.50 | 42.00 | 40.00 | 40.00 | 0.1M |
| 2025-03-03 | 49.00 | 48.70 | 42.75 | 43.50 | 0.0M |
| 2025-02-28 | 49.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-02-27 | 49.00 | 48.00 | 48.00 | 49.00 | 0.0M |
| 2025-02-26 | 49.00 | 48.00 | 48.00 | 49.00 | 0.0M |
| 2025-02-25 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2025-02-24 | 49.00 | 48.78 | 48.78 | 49.00 | 0.0M |
| 2025-02-21 | 49.00 | 48.78 | 48.78 | 49.00 | 0.0M |
| 2025-02-20 | 49.00 | 48.10 | 48.02 | 49.00 | 0.0M |
| 2025-02-19 | 49.00 | 49.25 | 48.00 | 49.00 | 0.0M |
| 2025-02-18 | 49.00 | 48.17 | 48.17 | 49.00 | 0.0M |
| 2025-02-17 | 49.00 | 49.62 | 48.10 | 49.00 | 0.0M |
| 2025-02-14 | 49.00 | 49.90 | 48.20 | 49.00 | 0.0M |
| 2025-02-13 | 49.00 | 49.62 | 48.20 | 49.00 | 0.0M |
| 2025-02-12 | 49.00 | 49.56 | 48.20 | 49.00 | 0.0M |
| 2025-02-11 | 51.00 | 50.20 | 50.00 | 49.00 | 0.0M |
| 2025-02-10 | 51.00 | 51.90 | 51.66 | 51.00 | 0.0M |
| 2025-02-07 | 51.00 | 50.20 | 50.20 | 51.00 | 0.0M |
| 2025-02-06 | 51.00 | 51.90 | 50.20 | 51.00 | 0.0M |
| 2025-02-05 | 51.00 | 51.66 | 50.20 | 51.00 | 0.0M |
| 2025-02-04 | 52.50 | 52.95 | 50.00 | 51.00 | 0.0M |
| 2025-02-03 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2025-01-31 | 52.50 | 52.95 | 52.05 | 52.50 | 0.0M |
| 2025-01-30 | 54.00 | 53.10 | 52.00 | 52.50 | 0.0M |
| 2025-01-29 | 54.00 | 53.10 | 53.10 | 54.00 | 0.0M |
| 2025-01-28 | 54.00 | 53.10 | 53.10 | 54.00 | 0.0M |
| 2025-01-27 | 54.00 | 53.10 | 53.00 | 54.00 | 0.1M |
| 2025-01-24 | 54.00 | 54.90 | 53.10 | 54.00 | 0.0M |
| 2025-01-23 | 54.00 | 53.10 | 53.10 | 54.00 | 0.0M |
| 2025-01-22 | 55.00 | 56.45 | 53.10 | 54.00 | 0.0M |
| 2025-01-21 | 54.50 | 56.45 | 52.50 | 55.00 | 0.0M |
| 2025-01-20 | 57.50 | 58.22 | 50.00 | 53.50 | 0.2M |
| 2025-01-17 | 82.50 | 81.50 | 80.00 | 82.50 | 0.0M |
| 2025-01-16 | 82.50 | 84.75 | 77.00 | 82.50 | 0.0M |
| 2025-01-15 | 82.50 | 84.75 | 80.00 | 82.50 | 0.0M |
| 2025-01-14 | 87.50 | 85.00 | 82.40 | 82.50 | 0.0M |
| 2025-01-13 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-01-10 | 87.50 | 85.33 | 85.33 | 87.50 | 0.0M |
| 2025-01-09 | 90.00 | 85.50 | 85.50 | 87.50 | 0.0M |
| 2025-01-08 | 90.00 | 87.80 | 87.80 | 90.00 | 0.0M |
| 2025-01-07 | 90.00 | 93.78 | 93.78 | 90.00 | 0.0M |
| 2025-01-06 | 92.50 | 90.55 | 90.00 | 90.00 | 0.0M |
| 2025-01-03 | 85.00 | 95.00 | 89.40 | 92.50 | 0.0M |
| 2025-01-02 | 85.00 | 89.50 | 89.00 | 85.00 | 0.0M |