101.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 55.00 | 56.00 | 53.00 | 56.00 | 139.7M |
| 2024-12-27 | 58.00 | 59.00 | 53.00 | 55.00 | 36.3M |
| 2024-12-24 | 53.00 | 56.00 | 52.00 | 55.00 | 122.5M |
| 2024-12-23 | 58.00 | 60.00 | 52.00 | 53.00 | 123.5M |
| 2024-12-20 | 65.00 | 66.00 | 58.00 | 59.00 | 226.2M |
| 2024-12-19 | 64.00 | 68.00 | 61.00 | 65.00 | 87.5M |
| 2024-12-18 | 64.00 | 65.00 | 63.00 | 64.00 | 121.3M |
| 2024-12-17 | 64.00 | 65.00 | 63.00 | 64.00 | 34.8M |
| 2024-12-16 | 62.00 | 67.00 | 60.00 | 64.00 | 271.6M |
| 2024-12-13 | 64.00 | 64.00 | 61.00 | 62.00 | 29.5M |
| 2024-12-12 | 65.00 | 72.00 | 63.00 | 64.00 | 305.4M |
| 2024-12-11 | 64.00 | 66.00 | 63.00 | 65.00 | 21.7M |
| 2024-12-10 | 67.00 | 67.00 | 63.00 | 64.00 | 41.0M |
| 2024-12-09 | 70.00 | 72.00 | 67.00 | 67.00 | 160.1M |
| 2024-12-06 | 69.00 | 72.00 | 69.00 | 70.00 | 31.9M |
| 2024-12-05 | 69.00 | 75.00 | 68.00 | 69.00 | 182.9M |
| 2024-12-04 | 72.00 | 72.00 | 69.00 | 69.00 | 35.0M |
| 2024-12-03 | 71.00 | 75.00 | 70.00 | 72.00 | 146.4M |
| 2024-12-02 | 82.00 | 85.00 | 70.00 | 71.00 | 145.1M |
| 2024-11-29 | 96.00 | 97.00 | 73.00 | 84.00 | 362.3M |
| 2024-11-28 | 163.00 | 165.00 | 106.00 | 106.00 | 232.0M |
| 2024-11-26 | 156.00 | 162.00 | 154.00 | 162.00 | 161.0M |
| 2024-11-25 | 151.00 | 155.00 | 151.00 | 155.00 | 50.4M |
| 2024-11-22 | 153.00 | 154.00 | 151.00 | 152.00 | 71.5M |
| 2024-11-21 | 148.00 | 153.00 | 147.00 | 153.00 | 97.7M |
| 2024-11-20 | 145.00 | 148.00 | 139.00 | 148.00 | 112.3M |
| 2024-11-19 | 128.00 | 140.00 | 125.00 | 140.00 | 236.6M |
| 2024-11-18 | 107.00 | 126.00 | 103.00 | 126.00 | 423.6M |
| 2024-11-15 | 104.00 | 112.00 | 104.00 | 107.00 | 126.0M |
| 2024-11-14 | 110.00 | 121.00 | 102.00 | 104.00 | 366.1M |
| 2024-11-13 | 84.00 | 109.00 | 80.00 | 109.00 | 430.7M |
| 2024-11-12 | 89.00 | 97.00 | 81.00 | 81.00 | 172.8M |
| 2024-11-11 | 122.00 | 124.00 | 96.00 | 97.00 | 117.1M |
| 2024-11-08 | 142.00 | 144.00 | 118.00 | 121.00 | 265.8M |
| 2024-11-07 | 150.00 | 151.00 | 141.00 | 142.00 | 109.5M |
| 2024-11-06 | 144.00 | 150.00 | 144.00 | 149.00 | 102.6M |
| 2024-11-05 | 139.00 | 145.00 | 137.00 | 144.00 | 196.9M |
| 2024-11-04 | 143.00 | 144.00 | 133.00 | 139.00 | 124.7M |
| 2024-11-01 | 136.00 | 142.00 | 135.00 | 142.00 | 142.1M |
| 2024-10-31 | 137.00 | 140.00 | 127.00 | 137.00 | 284.6M |
| 2024-10-30 | 127.00 | 138.00 | 126.00 | 136.00 | 219.1M |
| 2024-10-29 | 121.00 | 127.00 | 120.00 | 127.00 | 173.0M |
| 2024-10-28 | 134.00 | 137.00 | 111.00 | 121.00 | 247.1M |
| 2024-10-25 | 125.00 | 136.00 | 124.00 | 133.00 | 309.5M |
| 2024-10-24 | 132.00 | 134.00 | 116.00 | 125.00 | 179.9M |
| 2024-10-23 | 122.00 | 132.00 | 121.00 | 132.00 | 189.8M |
| 2024-10-22 | 114.00 | 123.00 | 113.00 | 122.00 | 194.7M |
| 2024-10-21 | 105.00 | 114.00 | 104.00 | 114.00 | 150.1M |
| 2024-10-18 | 104.00 | 107.00 | 102.00 | 105.00 | 37.9M |
| 2024-10-17 | 97.00 | 105.00 | 96.00 | 105.00 | 175.4M |
| 2024-10-16 | 95.00 | 98.00 | 95.00 | 97.00 | 29.2M |
| 2024-10-15 | 94.00 | 96.00 | 89.00 | 95.00 | 80.1M |
| 2024-10-14 | 80.00 | 90.00 | 80.00 | 90.00 | 92.6M |
| 2024-10-11 | 93.00 | 95.00 | 87.00 | 88.00 | 40.9M |
| 2024-10-10 | 93.00 | 93.00 | 91.00 | 93.00 | 15.5M |
| 2024-10-09 | 96.00 | 96.00 | 92.00 | 93.00 | 28.7M |
| 2024-10-08 | 94.00 | 101.00 | 93.00 | 96.00 | 172.4M |
| 2024-10-07 | 95.00 | 97.00 | 92.00 | 94.00 | 61.8M |
| 2024-10-04 | 88.00 | 96.00 | 87.00 | 94.00 | 168.6M |
| 2024-10-03 | 81.00 | 89.00 | 80.00 | 88.00 | 113.6M |
| 2024-10-02 | 82.00 | 83.00 | 80.00 | 81.00 | 29.8M |
| 2024-10-01 | 80.00 | 84.00 | 80.00 | 82.00 | 90.1M |
| 2024-09-30 | 79.00 | 91.00 | 79.00 | 80.00 | 48.1M |
| 2024-09-27 | 81.00 | 82.00 | 78.00 | 79.00 | 63.1M |
| 2024-09-26 | 82.00 | 83.00 | 79.00 | 81.00 | 36.5M |
| 2024-09-25 | 80.00 | 84.00 | 80.00 | 82.00 | 52.3M |
| 2024-09-24 | 80.00 | 81.00 | 78.00 | 80.00 | 68.3M |
| 2024-09-23 | 83.00 | 85.00 | 80.00 | 80.00 | 96.8M |
| 2024-09-20 | 76.00 | 83.00 | 75.00 | 83.00 | 153.9M |
| 2024-09-19 | 74.00 | 77.00 | 73.00 | 76.00 | 55.1M |
| 2024-09-18 | 73.00 | 74.00 | 72.00 | 74.00 | 34.8M |
| 2024-09-17 | 72.00 | 73.00 | 71.00 | 73.00 | 28.4M |
| 2024-09-13 | 69.00 | 72.00 | 68.00 | 72.00 | 59.3M |
| 2024-09-12 | 72.00 | 72.00 | 67.00 | 69.00 | 79.3M |
| 2024-09-11 | 77.00 | 81.00 | 72.00 | 72.00 | 165.1M |
| 2024-09-10 | 74.00 | 79.00 | 72.00 | 77.00 | 158.5M |
| 2024-09-09 | 70.00 | 74.00 | 69.00 | 74.00 | 83.6M |
| 2024-09-06 | 70.00 | 72.00 | 69.00 | 70.00 | 54.6M |
| 2024-09-05 | 68.00 | 70.00 | 66.00 | 70.00 | 58.0M |
| 2024-09-04 | 62.00 | 67.00 | 59.00 | 67.00 | 167.6M |
| 2024-09-03 | 58.00 | 64.00 | 56.00 | 62.00 | 204.8M |
| 2024-09-02 | 52.00 | 57.00 | 52.00 | 57.00 | 41.2M |
| 2024-08-30 | 53.00 | 55.00 | 52.00 | 53.00 | 6.7M |
| 2024-08-29 | 53.00 | 53.00 | 52.00 | 52.00 | 3.7M |
| 2024-08-28 | 53.00 | 55.00 | 52.00 | 52.00 | 17.5M |
| 2024-08-27 | 54.00 | 54.00 | 53.00 | 53.00 | 10.0M |
| 2024-08-26 | 52.00 | 55.00 | 51.00 | 54.00 | 20.0M |
| 2024-08-23 | 52.00 | 52.00 | 51.00 | 51.00 | 2.8M |
| 2024-08-22 | 53.00 | 53.00 | 51.00 | 52.00 | 3.7M |
| 2024-08-21 | 52.00 | 53.00 | 51.00 | 52.00 | 5.2M |
| 2024-08-20 | 51.00 | 53.00 | 51.00 | 52.00 | 10.6M |
| 2024-08-19 | 54.00 | 54.00 | 51.00 | 51.00 | 24.3M |
| 2024-08-16 | 54.00 | 56.00 | 52.00 | 53.00 | 40.7M |
| 2024-08-15 | 52.00 | 62.00 | 51.00 | 55.00 | 135.1M |
| 2024-08-14 | 50.00 | 53.00 | 50.00 | 51.00 | 170.8M |
| 2024-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-08-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-08-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-08-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-07-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-07-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-07-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-07-23 | 59.00 | 59.00 | 50.00 | 50.00 | 0.1M |
| 2024-07-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-07-18 | 53.00 | 53.00 | 50.00 | 50.00 | 0.5M |
| 2024-07-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-07-16 | 51.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2024-07-15 | 60.00 | 60.00 | 50.00 | 50.00 | 37.3M |
| 2024-07-12 | 67.00 | 67.00 | 50.00 | 51.00 | 26.5M |
| 2024-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2024-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2024-07-05 | 50.00 | 50.00 | 50.00 | 50.00 | 3.4M |
| 2024-07-04 | 57.00 | 58.00 | 50.00 | 50.00 | 283.1M |
| 2024-07-03 | 57.00 | 59.00 | 56.00 | 57.00 | 266.2M |
| 2024-07-02 | 61.00 | 61.00 | 57.00 | 57.00 | 105.0M |
| 2024-07-01 | 59.00 | 61.00 | 57.00 | 61.00 | 442.6M |
| 2024-06-28 | 60.00 | 61.00 | 59.00 | 59.00 | 441.6M |
| 2024-06-27 | 62.00 | 62.00 | 60.00 | 60.00 | 121.9M |
| 2024-06-26 | 61.00 | 62.00 | 59.00 | 61.00 | 239.6M |
| 2024-06-25 | 64.00 | 64.00 | 61.00 | 61.00 | 290.7M |
| 2024-06-24 | 62.00 | 65.00 | 61.00 | 64.00 | 280.2M |
| 2024-06-21 | 61.00 | 63.00 | 59.00 | 62.00 | 305.1M |
| 2024-06-20 | 61.00 | 64.00 | 59.00 | 61.00 | 263.5M |
| 2024-06-19 | 59.00 | 62.00 | 57.00 | 61.00 | 152.4M |
| 2024-06-14 | 63.00 | 64.00 | 59.00 | 60.00 | 135.0M |
| 2024-06-13 | 61.00 | 65.00 | 60.00 | 63.00 | 301.1M |
| 2024-06-12 | 62.00 | 63.00 | 60.00 | 61.00 | 299.4M |
| 2024-06-11 | 59.00 | 62.00 | 59.00 | 62.00 | 182.1M |
| 2024-06-10 | 60.00 | 60.00 | 58.00 | 60.00 | 100.6M |
| 2024-06-07 | 60.00 | 62.00 | 58.00 | 60.00 | 251.7M |
| 2024-06-06 | 60.00 | 61.00 | 58.00 | 60.00 | 188.8M |
| 2024-06-05 | 60.00 | 63.00 | 58.00 | 60.00 | 279.8M |
| 2024-06-04 | 50.00 | 61.00 | 50.00 | 60.00 | 92.2M |
| 2024-06-03 | 63.00 | 63.00 | 58.00 | 59.00 | 306.8M |
| 2024-05-31 | 63.00 | 64.00 | 61.00 | 63.00 | 64.0M |
| 2024-05-30 | 62.00 | 63.00 | 57.00 | 63.00 | 314.3M |
| 2024-05-29 | 63.00 | 63.00 | 60.00 | 62.00 | 241.8M |
| 2024-05-28 | 69.00 | 69.00 | 61.00 | 63.00 | 165.3M |
| 2024-05-27 | 62.00 | 71.00 | 61.00 | 68.00 | 233.2M |
| 2024-05-22 | 63.00 | 66.00 | 61.00 | 63.00 | 416.3M |
| 2024-05-21 | 63.00 | 64.00 | 59.00 | 63.00 | 371.2M |
| 2024-05-20 | 63.00 | 64.00 | 62.00 | 62.00 | 251.8M |
| 2024-05-17 | 65.00 | 65.00 | 62.00 | 63.00 | 115.9M |
| 2024-05-16 | 65.00 | 66.00 | 64.00 | 64.00 | 148.2M |
| 2024-05-15 | 67.00 | 68.00 | 63.00 | 65.00 | 338.3M |
| 2024-05-14 | 68.00 | 68.00 | 65.00 | 67.00 | 291.4M |
| 2024-05-13 | 69.00 | 72.00 | 66.00 | 68.00 | 361.1M |
| 2024-05-08 | 65.00 | 70.00 | 62.00 | 69.00 | 433.4M |
| 2024-05-07 | 64.00 | 65.00 | 60.00 | 65.00 | 284.6M |
| 2024-05-06 | 66.00 | 68.00 | 63.00 | 64.00 | 123.7M |
| 2024-05-03 | 67.00 | 68.00 | 63.00 | 66.00 | 287.4M |
| 2024-05-02 | 69.00 | 70.00 | 64.00 | 68.00 | 261.8M |
| 2024-04-30 | 71.00 | 72.00 | 67.00 | 69.00 | 241.9M |
| 2024-04-29 | 70.00 | 72.00 | 67.00 | 71.00 | 151.7M |
| 2024-04-26 | 80.00 | 81.00 | 68.00 | 70.00 | 404.5M |
| 2024-04-25 | 74.00 | 81.00 | 72.00 | 80.00 | 455.2M |
| 2024-04-24 | 50.00 | 76.00 | 50.00 | 74.00 | 260.0M |
| 2024-04-23 | 76.00 | 77.00 | 65.00 | 72.00 | 103.8M |
| 2024-04-22 | 84.00 | 86.00 | 76.00 | 76.00 | 175.6M |
| 2024-04-19 | 89.00 | 89.00 | 79.00 | 84.00 | 253.1M |
| 2024-04-18 | 91.00 | 91.00 | 88.00 | 89.00 | 280.6M |
| 2024-04-17 | 91.00 | 93.00 | 87.00 | 91.00 | 124.8M |
| 2024-04-16 | 93.00 | 94.00 | 87.00 | 91.00 | 179.2M |
| 2024-04-05 | 87.00 | 93.00 | 87.00 | 93.00 | 94.5M |
| 2024-04-04 | 87.00 | 90.00 | 86.00 | 87.00 | 306.4M |
| 2024-04-03 | 89.00 | 90.00 | 86.00 | 87.00 | 348.7M |
| 2024-04-02 | 89.00 | 92.00 | 88.00 | 88.00 | 190.6M |
| 2024-04-01 | 88.00 | 93.00 | 87.00 | 89.00 | 77.1M |
| 2024-03-28 | 91.00 | 92.00 | 88.00 | 88.00 | 129.0M |
| 2024-03-27 | 91.00 | 93.00 | 90.00 | 91.00 | 164.2M |
| 2024-03-26 | 87.00 | 97.00 | 86.00 | 90.00 | 247.1M |
| 2024-03-25 | 112.00 | 112.00 | 76.00 | 86.00 | 199.5M |
| 2024-03-22 | 114.00 | 114.00 | 109.00 | 112.00 | 153.1M |
| 2024-03-21 | 116.00 | 121.00 | 110.00 | 113.00 | 210.7M |
| 2024-03-20 | 119.00 | 125.00 | 111.00 | 116.00 | 193.7M |
| 2024-03-19 | 116.00 | 120.00 | 108.00 | 120.00 | 211.6M |
| 2024-03-18 | 104.00 | 114.00 | 103.00 | 114.00 | 128.8M |
| 2024-03-15 | 105.00 | 106.00 | 101.00 | 103.00 | 43.9M |
| 2024-03-14 | 103.00 | 106.00 | 102.00 | 105.00 | 214.4M |
| 2024-03-13 | 98.00 | 104.00 | 98.00 | 103.00 | 76.9M |
| 2024-03-08 | 115.00 | 115.00 | 97.00 | 98.00 | 159.1M |
| 2024-03-07 | 102.00 | 116.00 | 100.00 | 112.00 | 303.1M |
| 2024-03-06 | 105.00 | 105.00 | 98.00 | 101.00 | 63.5M |
| 2024-03-05 | 95.00 | 100.00 | 94.00 | 100.00 | 79.3M |
| 2024-03-04 | 92.00 | 95.00 | 90.00 | 94.00 | 53.9M |
| 2024-03-01 | 98.00 | 101.00 | 90.00 | 92.00 | 254.2M |
| 2024-02-29 | 88.00 | 98.00 | 86.00 | 96.00 | 194.1M |
| 2024-02-28 | 91.00 | 92.00 | 86.00 | 88.00 | 48.1M |
| 2024-02-27 | 85.00 | 93.00 | 82.00 | 90.00 | 214.0M |
| 2024-02-26 | 81.00 | 88.00 | 78.00 | 84.00 | 41.9M |
| 2024-02-23 | 76.00 | 97.00 | 75.00 | 81.00 | 117.5M |
| 2024-02-22 | 74.00 | 82.00 | 71.00 | 75.00 | 159.3M |
| 2024-02-21 | 85.00 | 86.00 | 74.00 | 75.00 | 17.5M |
| 2024-02-20 | 77.00 | 94.00 | 77.00 | 85.00 | 17.2M |
| 2024-02-19 | 93.00 | 95.00 | 79.00 | 86.00 | 34.4M |
| 2024-02-16 | 97.00 | 99.00 | 92.00 | 93.00 | 75.4M |
| 2024-02-15 | 91.00 | 110.00 | 87.00 | 96.00 | 152.6M |
| 2024-02-13 | 105.00 | 117.00 | 97.00 | 97.00 | 51.9M |
| 2024-02-12 | 132.00 | 143.00 | 108.00 | 113.00 | 394.4M |
| 2024-02-07 | 135.00 | 168.00 | 82.00 | 130.00 | 2,240.4M |