74.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 78.50 | 78.50 | 74.00 | 74.00 | 0.0M |
| 2025-09-25 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-09-24 | 76.90 | 76.90 | 76.90 | 76.90 | 0.0M |
| 2025-09-23 | 77.00 | 79.00 | 77.00 | 78.00 | 0.0M |
| 2025-09-22 | 77.00 | 77.00 | 76.90 | 76.90 | 0.0M |
| 2025-09-18 | 74.50 | 75.00 | 73.00 | 74.95 | 0.0M |
| 2025-09-17 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2025-09-15 | 76.00 | 76.00 | 75.00 | 75.00 | 0.0M |
| 2025-09-12 | 75.00 | 76.00 | 73.45 | 73.45 | 0.0M |
| 2025-09-11 | 75.00 | 76.95 | 73.10 | 74.20 | 0.0M |
| 2025-09-10 | 78.00 | 78.00 | 77.00 | 77.00 | 0.0M |
| 2025-09-09 | 78.50 | 80.00 | 78.00 | 78.00 | 0.0M |
| 2025-09-08 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-09-05 | 77.40 | 80.00 | 77.40 | 80.00 | 0.0M |
| 2025-09-04 | 78.00 | 79.90 | 78.00 | 79.90 | 0.0M |
| 2025-09-03 | 77.05 | 77.10 | 76.20 | 76.20 | 0.0M |
| 2025-09-02 | 78.15 | 79.75 | 78.05 | 78.05 | 0.0M |
| 2025-09-01 | 76.20 | 78.00 | 76.20 | 77.50 | 0.0M |
| 2025-08-29 | 75.25 | 79.00 | 75.25 | 76.05 | 0.0M |
| 2025-08-28 | 71.00 | 77.00 | 71.00 | 77.00 | 0.0M |
| 2025-08-26 | 79.70 | 79.70 | 78.00 | 78.00 | 0.0M |
| 2025-08-25 | 81.55 | 81.55 | 80.45 | 80.45 | 0.0M |
| 2025-08-21 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2025-08-20 | 78.35 | 79.90 | 74.60 | 77.15 | 0.0M |
| 2025-08-19 | 75.00 | 78.30 | 75.00 | 77.55 | 0.0M |
| 2025-08-18 | 65.15 | 77.90 | 65.15 | 77.90 | 0.0M |
| 2025-08-14 | 69.00 | 69.05 | 69.00 | 69.00 | 0.0M |
| 2025-08-13 | 72.10 | 72.10 | 72.10 | 72.10 | 0.0M |
| 2025-08-12 | 69.95 | 70.00 | 69.95 | 70.00 | 0.0M |
| 2025-08-08 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-08-06 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-08-05 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-08-04 | 70.20 | 70.20 | 69.00 | 69.00 | 0.0M |
| 2025-08-01 | 71.60 | 71.60 | 70.20 | 70.20 | 0.0M |
| 2025-07-31 | 74.00 | 74.00 | 71.25 | 71.60 | 0.0M |
| 2025-07-30 | 73.65 | 74.00 | 73.25 | 74.00 | 0.0M |
| 2025-07-29 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2025-07-28 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-07-25 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2025-07-24 | 76.00 | 77.50 | 73.55 | 74.00 | 0.0M |
| 2025-07-23 | 75.50 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2025-07-22 | 79.00 | 79.00 | 77.05 | 77.50 | 0.0M |
| 2025-07-21 | 78.25 | 79.00 | 78.10 | 79.00 | 0.0M |
| 2025-07-18 | 79.80 | 80.00 | 78.15 | 79.00 | 0.0M |
| 2025-07-17 | 78.95 | 78.95 | 78.00 | 78.00 | 0.0M |
| 2025-07-16 | 80.80 | 80.80 | 77.65 | 78.95 | 0.0M |
| 2025-07-15 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-07-14 | 77.25 | 77.45 | 77.25 | 77.45 | 0.0M |
| 2025-07-11 | 79.85 | 79.85 | 79.80 | 79.80 | 0.0M |
| 2025-07-10 | 73.20 | 79.50 | 73.20 | 79.50 | 0.0M |
| 2025-07-09 | 79.00 | 81.95 | 78.55 | 79.50 | 0.0M |
| 2025-07-07 | 78.90 | 80.00 | 78.25 | 79.00 | 0.0M |
| 2025-07-04 | 77.10 | 79.85 | 77.10 | 78.10 | 0.0M |
| 2025-07-03 | 80.25 | 81.00 | 80.00 | 80.40 | 0.0M |
| 2025-07-02 | 80.10 | 81.00 | 80.10 | 80.45 | 0.0M |
| 2025-07-01 | 79.55 | 81.50 | 79.55 | 81.50 | 0.0M |
| 2025-06-30 | 81.90 | 82.80 | 80.25 | 81.50 | 0.0M |
| 2025-06-27 | 81.00 | 81.10 | 79.50 | 80.10 | 0.0M |
| 2025-06-26 | 80.55 | 80.55 | 80.45 | 80.45 | 0.0M |
| 2025-06-25 | 81.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2025-06-24 | 81.95 | 81.95 | 81.00 | 81.00 | 0.0M |
| 2025-06-23 | 79.00 | 81.95 | 79.00 | 81.95 | 0.0M |
| 2025-06-20 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-06-19 | 81.50 | 81.95 | 81.05 | 81.95 | 0.0M |
| 2025-06-18 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2025-06-17 | 83.75 | 83.75 | 83.75 | 83.75 | 0.0M |
| 2025-06-13 | 85.10 | 85.10 | 85.10 | 85.10 | 0.0M |
| 2025-06-12 | 84.50 | 85.95 | 84.50 | 85.10 | 0.0M |
| 2025-06-11 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-10 | 80.70 | 84.00 | 80.50 | 84.00 | 0.0M |
| 2025-06-09 | 79.50 | 81.00 | 77.00 | 80.65 | 0.0M |
| 2025-06-06 | 83.00 | 83.00 | 80.00 | 80.70 | 0.0M |
| 2025-06-05 | 81.75 | 83.25 | 81.05 | 82.50 | 0.0M |
| 2025-06-04 | 83.35 | 83.35 | 81.50 | 81.50 | 0.0M |
| 2025-06-03 | 85.50 | 86.95 | 83.50 | 83.80 | 0.0M |
| 2025-06-02 | 88.55 | 88.55 | 85.50 | 85.50 | 0.0M |
| 2025-05-30 | 85.00 | 89.95 | 85.00 | 88.55 | 0.0M |
| 2025-05-29 | 80.20 | 89.90 | 80.20 | 87.00 | 0.0M |
| 2025-05-28 | 94.80 | 96.00 | 86.60 | 89.40 | 0.0M |
| 2025-05-27 | 91.10 | 95.40 | 91.10 | 94.80 | 0.0M |
| 2025-05-26 | 93.85 | 93.90 | 93.85 | 93.90 | 0.0M |
| 2025-05-23 | 94.85 | 94.85 | 90.90 | 90.90 | 0.0M |
| 2025-05-22 | 92.10 | 93.00 | 90.00 | 90.90 | 0.0M |
| 2025-05-21 | 92.50 | 92.50 | 92.10 | 92.10 | 0.0M |
| 2025-05-20 | 93.00 | 93.00 | 92.10 | 93.00 | 0.0M |
| 2025-05-19 | 92.05 | 94.50 | 92.05 | 94.50 | 0.0M |
| 2025-05-16 | 94.00 | 94.00 | 91.05 | 94.00 | 0.0M |
| 2025-05-15 | 95.85 | 95.85 | 94.00 | 94.00 | 0.0M |
| 2025-05-14 | 92.95 | 93.00 | 90.05 | 92.20 | 0.0M |
| 2025-05-13 | 93.00 | 94.00 | 92.00 | 92.95 | 0.0M |
| 2025-05-12 | 94.30 | 97.95 | 94.00 | 97.95 | 0.0M |
| 2025-05-09 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2025-05-08 | 94.75 | 94.75 | 92.00 | 92.00 | 0.0M |
| 2025-05-07 | 92.05 | 95.70 | 90.50 | 94.75 | 0.0M |
| 2025-05-06 | 95.70 | 95.70 | 90.05 | 90.50 | 0.0M |
| 2025-05-05 | 95.05 | 95.05 | 92.00 | 95.00 | 0.0M |
| 2025-05-02 | 95.60 | 95.60 | 95.00 | 95.50 | 0.0M |
| 2025-04-30 | 95.00 | 95.55 | 94.05 | 95.00 | 0.0M |
| 2025-04-29 | 100.00 | 100.00 | 96.70 | 97.50 | 0.0M |
| 2025-04-28 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2025-04-25 | 99.90 | 99.95 | 94.15 | 97.65 | 0.0M |
| 2025-04-24 | 98.55 | 100.45 | 96.05 | 99.05 | 0.0M |
| 2025-04-23 | 99.00 | 99.05 | 95.10 | 95.10 | 0.0M |
| 2025-04-22 | 98.00 | 101.00 | 98.00 | 101.00 | 0.0M |
| 2025-04-21 | 102.00 | 102.00 | 98.00 | 98.00 | 0.0M |
| 2025-04-16 | 98.00 | 101.00 | 98.00 | 101.00 | 0.0M |
| 2025-04-15 | 98.00 | 98.00 | 97.75 | 97.75 | 0.0M |
| 2025-04-11 | 98.55 | 98.55 | 98.00 | 98.00 | 0.0M |
| 2025-04-09 | 92.00 | 107.85 | 92.00 | 100.00 | 0.0M |
| 2025-04-07 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2025-04-04 | 94.25 | 95.00 | 94.15 | 94.45 | 0.0M |
| 2025-04-03 | 98.00 | 100.00 | 98.00 | 100.00 | 0.0M |
| 2025-04-02 | 98.40 | 100.00 | 96.00 | 100.00 | 0.0M |
| 2025-04-01 | 94.55 | 96.00 | 94.50 | 96.00 | 0.0M |
| 2025-03-28 | 95.15 | 95.15 | 92.50 | 94.00 | 0.0M |
| 2025-03-27 | 93.30 | 95.00 | 93.00 | 94.30 | 0.0M |
| 2025-03-26 | 93.00 | 95.00 | 92.00 | 92.50 | 0.0M |
| 2025-03-25 | 96.00 | 98.00 | 93.00 | 93.35 | 0.0M |
| 2025-03-24 | 95.00 | 99.50 | 95.00 | 96.40 | 0.0M |
| 2025-03-21 | 94.00 | 99.45 | 94.00 | 97.40 | 0.0M |
| 2025-03-20 | 96.50 | 100.00 | 92.00 | 93.00 | 0.0M |
| 2025-03-19 | 96.10 | 99.60 | 96.10 | 98.35 | 0.0M |
| 2025-03-18 | 92.00 | 96.65 | 92.00 | 96.10 | 0.0M |
| 2025-03-17 | 95.00 | 96.00 | 94.00 | 94.00 | 0.0M |
| 2025-03-13 | 100.00 | 100.00 | 92.30 | 95.25 | 0.0M |
| 2025-03-12 | 102.95 | 102.95 | 101.10 | 101.10 | 0.0M |
| 2025-03-11 | 98.50 | 104.00 | 98.50 | 102.95 | 0.0M |
| 2025-03-10 | 101.65 | 101.65 | 98.05 | 98.50 | 0.0M |
| 2025-03-07 | 105.00 | 106.00 | 103.00 | 103.00 | 0.0M |
| 2025-03-06 | 108.00 | 108.00 | 106.00 | 106.60 | 0.0M |
| 2025-03-05 | 99.00 | 104.15 | 99.00 | 101.55 | 0.0M |
| 2025-03-04 | 100.15 | 100.15 | 96.00 | 97.15 | 0.0M |
| 2025-03-03 | 104.90 | 104.90 | 99.00 | 100.00 | 0.0M |
| 2025-02-28 | 104.05 | 104.05 | 101.00 | 101.00 | 0.0M |
| 2025-02-27 | 104.10 | 104.10 | 104.10 | 104.10 | 0.0M |
| 2025-02-24 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0M |
| 2025-02-21 | 109.05 | 112.50 | 109.00 | 112.50 | 0.0M |
| 2025-02-20 | 109.50 | 112.25 | 109.50 | 112.25 | 0.0M |
| 2025-02-19 | 109.00 | 109.45 | 106.70 | 109.45 | 0.0M |
| 2025-02-18 | 107.05 | 107.20 | 105.00 | 105.80 | 0.0M |
| 2025-02-17 | 110.00 | 110.00 | 108.20 | 108.20 | 0.0M |
| 2025-02-14 | 111.50 | 111.50 | 106.60 | 110.90 | 0.0M |
| 2025-02-13 | 100.00 | 115.95 | 100.00 | 114.95 | 0.0M |
| 2025-02-12 | 107.25 | 110.05 | 107.25 | 110.05 | 0.0M |
| 2025-02-11 | 118.00 | 118.00 | 97.50 | 107.25 | 0.1M |
| 2025-02-07 | 126.95 | 126.95 | 120.00 | 120.65 | 0.0M |
| 2025-02-05 | 120.55 | 122.00 | 118.00 | 121.80 | 0.1M |
| 2025-02-04 | 105.15 | 126.05 | 105.10 | 122.70 | 0.1M |
| 2025-02-03 | 110.10 | 110.10 | 104.50 | 105.05 | 0.0M |
| 2025-01-31 | 112.00 | 114.00 | 111.10 | 114.00 | 0.0M |
| 2025-01-30 | 108.20 | 111.00 | 108.20 | 111.00 | 0.0M |
| 2025-01-29 | 108.10 | 109.00 | 104.25 | 108.80 | 0.0M |
| 2025-01-28 | 110.05 | 112.00 | 105.00 | 108.90 | 0.0M |
| 2025-01-27 | 117.15 | 117.15 | 114.00 | 114.00 | 0.0M |
| 2025-01-24 | 117.00 | 123.00 | 117.00 | 118.35 | 0.0M |
| 2025-01-23 | 118.10 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2025-01-22 | 121.00 | 121.00 | 117.00 | 117.35 | 0.0M |
| 2025-01-21 | 120.00 | 123.90 | 118.00 | 121.45 | 0.0M |
| 2025-01-20 | 123.95 | 124.00 | 123.95 | 124.00 | 0.0M |
| 2025-01-17 | 119.85 | 124.00 | 119.85 | 124.00 | 0.0M |
| 2025-01-16 | 120.00 | 120.00 | 116.10 | 117.05 | 0.0M |
| 2025-01-15 | 115.55 | 117.10 | 115.00 | 117.10 | 0.0M |
| 2025-01-14 | 116.50 | 123.90 | 116.50 | 121.45 | 0.0M |
| 2025-01-13 | 120.00 | 120.00 | 116.50 | 116.50 | 0.0M |
| 2025-01-10 | 128.00 | 128.00 | 126.50 | 126.50 | 0.0M |
| 2025-01-09 | 126.00 | 127.50 | 126.00 | 127.50 | 0.0M |
| 2025-01-08 | 133.00 | 133.00 | 129.00 | 129.00 | 0.0M |
| 2025-01-07 | 127.00 | 134.00 | 127.00 | 132.85 | 0.0M |
| 2025-01-06 | 133.00 | 133.00 | 125.10 | 126.40 | 0.0M |
| 2025-01-03 | 132.00 | 133.95 | 128.45 | 129.50 | 0.0M |
| 2025-01-02 | 140.00 | 140.00 | 133.00 | 134.50 | 0.0M |
| 2025-01-01 | 132.00 | 135.50 | 132.00 | 135.25 | 0.0M |