63.95
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 64.00 | 66.00 | 62.45 | 66.00 | 0.1M |
| 2024-12-30 | 67.00 | 67.45 | 64.00 | 65.00 | 0.2M |
| 2024-12-27 | 66.50 | 69.20 | 66.50 | 68.00 | 0.2M |
| 2024-12-24 | 65.50 | 68.70 | 65.50 | 67.40 | 0.1M |
| 2024-12-23 | 67.00 | 68.80 | 64.05 | 67.00 | 0.2M |
| 2024-12-20 | 69.05 | 72.05 | 68.25 | 68.85 | 0.3M |
| 2024-12-19 | 72.50 | 73.60 | 70.05 | 71.00 | 0.2M |
| 2024-12-18 | 71.50 | 75.20 | 71.50 | 74.00 | 0.3M |
| 2024-12-17 | 69.90 | 74.00 | 69.90 | 73.60 | 0.3M |
| 2024-12-16 | 70.70 | 74.15 | 70.70 | 72.00 | 0.2M |
| 2024-12-13 | 69.00 | 76.55 | 69.00 | 72.00 | 0.5M |
| 2024-12-12 | 71.00 | 73.60 | 71.00 | 71.10 | 0.2M |
| 2024-12-11 | 71.50 | 73.55 | 71.05 | 72.50 | 0.3M |
| 2024-12-10 | 69.00 | 73.00 | 68.65 | 72.00 | 0.4M |
| 2024-12-09 | 68.50 | 70.75 | 67.25 | 70.50 | 0.2M |
| 2024-12-06 | 67.80 | 71.95 | 67.80 | 70.10 | 0.3M |
| 2024-12-05 | 65.00 | 69.10 | 65.00 | 68.90 | 0.2M |
| 2024-12-04 | 65.50 | 68.75 | 65.05 | 66.00 | 0.2M |
| 2024-12-03 | 67.40 | 69.75 | 66.10 | 67.45 | 0.3M |
| 2024-12-02 | 71.15 | 72.55 | 68.35 | 68.35 | 0.3M |
| 2024-11-29 | 64.85 | 74.75 | 64.85 | 71.65 | 0.5M |
| 2024-11-28 | 65.20 | 66.60 | 62.65 | 64.85 | 0.3M |
| 2024-11-27 | 58.55 | 68.80 | 58.30 | 65.60 | 0.4M |
| 2024-11-26 | 56.70 | 63.90 | 56.70 | 58.90 | 0.4M |
| 2024-11-25 | 58.15 | 59.50 | 56.50 | 56.90 | 0.4M |
| 2024-11-22 | 56.55 | 58.90 | 55.95 | 58.40 | 0.4M |
| 2024-11-21 | 58.30 | 61.00 | 55.50 | 56.80 | 0.4M |
| 2024-11-20 | 55.15 | 60.35 | 53.80 | 58.55 | 0.4M |
| 2024-11-19 | 49.60 | 56.15 | 49.60 | 55.15 | 0.5M |
| 2024-11-18 | 46.05 | 51.60 | 46.05 | 49.60 | 0.5M |
| 2024-11-15 | 45.20 | 46.15 | 45.10 | 46.05 | 0.3M |
| 2024-11-14 | 45.40 | 45.90 | 45.00 | 45.45 | 0.3M |
| 2024-11-13 | 45.35 | 45.65 | 45.00 | 45.40 | 0.3M |
| 2024-11-12 | 45.80 | 45.95 | 45.00 | 45.35 | 0.3M |
| 2024-11-11 | 47.00 | 47.00 | 44.70 | 45.95 | 0.4M |
| 2024-11-08 | 45.90 | 47.45 | 44.90 | 47.35 | 0.3M |
| 2024-11-07 | 45.85 | 46.15 | 45.15 | 45.90 | 0.3M |
| 2024-11-06 | 46.00 | 46.00 | 45.30 | 45.85 | 0.2M |
| 2024-11-05 | 47.30 | 47.50 | 45.55 | 46.30 | 0.2M |
| 2024-11-04 | 46.00 | 47.50 | 46.00 | 47.50 | 0.3M |
| 2024-11-01 | 46.00 | 46.35 | 45.55 | 46.00 | 0.2M |
| 2024-10-31 | 46.50 | 47.30 | 45.65 | 46.25 | 0.2M |
| 2024-10-30 | 46.40 | 46.95 | 46.25 | 46.65 | 0.3M |
| 2024-10-29 | 46.80 | 47.10 | 46.10 | 46.40 | 0.2M |
| 2024-10-28 | 46.60 | 47.40 | 46.45 | 46.80 | 0.2M |
| 2024-10-25 | 47.00 | 47.20 | 45.95 | 46.60 | 0.3M |
| 2024-10-24 | 46.40 | 47.85 | 46.05 | 47.10 | 0.3M |
| 2024-10-23 | 46.00 | 46.65 | 45.40 | 46.55 | 0.3M |
| 2024-10-22 | 45.15 | 46.30 | 44.50 | 46.05 | 0.3M |
| 2024-10-21 | 45.60 | 46.15 | 44.60 | 45.30 | 0.2M |
| 2024-10-18 | 44.55 | 46.20 | 44.30 | 45.80 | 0.3M |
| 2024-10-17 | 45.00 | 45.25 | 44.10 | 44.55 | 0.2M |
| 2024-10-16 | 44.75 | 45.10 | 44.25 | 45.00 | 0.2M |
| 2024-10-15 | 45.00 | 45.60 | 44.30 | 44.75 | 0.3M |
| 2024-10-14 | 45.30 | 45.55 | 43.40 | 45.00 | 0.2M |
| 2024-10-10 | 45.30 | 46.50 | 44.40 | 45.45 | 0.3M |
| 2024-10-09 | 45.15 | 46.25 | 43.60 | 45.45 | 0.3M |
| 2024-10-08 | 51.45 | 51.65 | 44.25 | 45.30 | 0.2M |
| 2024-10-07 | 50.10 | 51.60 | 50.00 | 51.60 | 0.4M |
| 2024-10-04 | 47.40 | 50.50 | 47.40 | 50.10 | 0.4M |
| 2024-10-03 | 47.70 | 48.45 | 46.20 | 47.55 | 0.2M |
| 2024-10-02 | 47.25 | 48.40 | 46.60 | 47.90 | 0.4M |
| 2024-09-30 | 46.60 | 47.80 | 46.35 | 47.50 | 0.4M |
| 2024-09-27 | 46.30 | 47.80 | 45.90 | 46.80 | 0.3M |
| 2024-09-26 | 45.15 | 46.60 | 44.90 | 46.50 | 0.4M |
| 2024-09-25 | 45.10 | 45.85 | 44.70 | 45.35 | 0.2M |
| 2024-09-24 | 45.00 | 45.60 | 43.75 | 45.35 | 0.3M |
| 2024-09-23 | 44.70 | 45.30 | 44.05 | 45.30 | 0.2M |
| 2024-09-20 | 44.70 | 45.00 | 43.95 | 44.70 | 0.2M |
| 2024-09-19 | 44.60 | 44.80 | 44.00 | 44.70 | 0.3M |
| 2024-09-17 | 44.55 | 44.95 | 43.95 | 44.60 | 0.2M |
| 2024-09-16 | 45.25 | 45.70 | 44.05 | 44.55 | 0.2M |
| 2024-09-13 | 46.10 | 46.85 | 45.25 | 45.25 | 0.2M |
| 2024-09-12 | 47.00 | 47.30 | 46.00 | 46.10 | 0.2M |
| 2024-09-11 | 46.80 | 47.20 | 45.85 | 47.00 | 0.5M |
| 2024-09-10 | 48.30 | 48.45 | 46.00 | 46.80 | 0.4M |
| 2024-09-09 | 49.50 | 49.50 | 47.85 | 48.30 | 0.2M |
| 2024-09-05 | 49.50 | 50.20 | 48.70 | 49.50 | 0.4M |
| 2024-09-04 | 48.50 | 50.05 | 48.10 | 49.50 | 0.3M |
| 2024-09-03 | 49.00 | 49.20 | 46.90 | 48.50 | 0.3M |
| 2024-09-02 | 49.25 | 49.25 | 48.20 | 49.00 | 0.2M |
| 2024-08-30 | 49.20 | 49.90 | 48.35 | 49.25 | 0.2M |
| 2024-08-29 | 49.40 | 49.40 | 48.10 | 49.20 | 0.3M |
| 2024-08-28 | 49.50 | 50.10 | 48.60 | 49.40 | 0.3M |
| 2024-08-27 | 51.45 | 51.45 | 49.00 | 49.50 | 0.3M |
| 2024-08-26 | 51.55 | 52.00 | 50.70 | 51.45 | 0.3M |
| 2024-08-23 | 51.50 | 52.65 | 50.80 | 51.55 | 0.2M |
| 2024-08-22 | 50.10 | 51.70 | 50.10 | 51.50 | 0.4M |
| 2024-08-21 | 49.60 | 50.20 | 49.35 | 50.10 | 0.3M |
| 2024-08-20 | 49.70 | 50.30 | 49.15 | 49.60 | 0.2M |
| 2024-08-19 | 49.50 | 50.45 | 49.25 | 49.70 | 0.3M |
| 2024-08-16 | 49.10 | 49.50 | 47.80 | 49.50 | 0.3M |
| 2024-08-15 | 49.75 | 49.75 | 48.70 | 49.10 | 0.3M |
| 2024-08-14 | 48.15 | 49.75 | 48.00 | 49.75 | 0.4M |
| 2024-08-13 | 47.60 | 48.80 | 47.10 | 48.15 | 0.4M |
| 2024-08-12 | 48.45 | 48.45 | 46.80 | 47.60 | 0.3M |
| 2024-08-09 | 48.40 | 49.05 | 47.90 | 48.45 | 0.4M |
| 2024-08-08 | 47.40 | 48.90 | 47.20 | 48.40 | 0.3M |
| 2024-08-07 | 48.50 | 49.00 | 47.30 | 47.40 | 0.3M |
| 2024-08-06 | 45.30 | 48.90 | 45.00 | 48.50 | 0.3M |
| 2024-08-05 | 51.55 | 51.75 | 45.00 | 45.30 | 0.2M |
| 2024-08-02 | 52.60 | 52.75 | 51.55 | 51.55 | 0.3M |
| 2024-08-01 | 51.85 | 52.85 | 51.50 | 52.85 | 0.3M |
| 2024-07-31 | 51.90 | 52.05 | 50.70 | 51.85 | 0.3M |
| 2024-07-30 | 51.70 | 52.45 | 50.85 | 51.90 | 0.3M |
| 2024-07-29 | 52.45 | 52.90 | 51.45 | 51.85 | 0.3M |
| 2024-07-26 | 52.45 | 52.95 | 52.00 | 52.45 | 0.3M |
| 2024-07-25 | 53.00 | 53.00 | 52.10 | 52.45 | 0.3M |
| 2024-07-24 | 52.00 | 53.00 | 51.70 | 53.00 | 0.3M |
| 2024-07-23 | 53.00 | 53.50 | 51.55 | 52.10 | 0.3M |
| 2024-07-22 | 53.00 | 53.50 | 52.40 | 53.00 | 0.3M |
| 2024-07-19 | 52.80 | 53.20 | 52.15 | 53.00 | 0.3M |
| 2024-07-18 | 53.00 | 53.70 | 52.50 | 52.95 | 0.2M |
| 2024-07-17 | 52.85 | 53.65 | 50.60 | 53.20 | 0.2M |
| 2024-07-16 | 53.55 | 54.00 | 52.00 | 52.85 | 0.3M |
| 2024-07-15 | 53.50 | 54.30 | 52.35 | 53.75 | 0.2M |
| 2024-07-12 | 54.00 | 54.70 | 53.30 | 53.75 | 0.3M |
| 2024-07-11 | 54.40 | 55.00 | 53.40 | 54.00 | 0.3M |
| 2024-07-10 | 53.95 | 54.50 | 53.25 | 54.40 | 0.3M |
| 2024-07-09 | 53.80 | 54.30 | 52.90 | 53.95 | 0.3M |
| 2024-07-08 | 52.50 | 53.90 | 51.80 | 53.80 | 0.3M |
| 2024-07-05 | 50.35 | 52.80 | 50.00 | 52.50 | 0.3M |
| 2024-07-04 | 51.50 | 51.50 | 48.30 | 50.50 | 0.3M |
| 2024-07-03 | 53.55 | 54.40 | 51.00 | 51.60 | 0.3M |
| 2024-07-02 | 53.00 | 55.30 | 53.00 | 53.75 | 0.3M |
| 2024-06-28 | 52.80 | 54.20 | 52.50 | 53.45 | 0.3M |
| 2024-06-27 | 52.00 | 53.95 | 51.30 | 52.85 | 0.3M |
| 2024-06-26 | 52.00 | 53.40 | 51.90 | 52.65 | 0.3M |
| 2024-06-25 | 53.55 | 54.65 | 52.00 | 52.35 | 0.3M |
| 2024-06-24 | 48.00 | 53.50 | 48.00 | 52.90 | 0.4M |
| 2024-06-21 | 47.00 | 48.75 | 46.80 | 48.75 | 0.3M |
| 2024-06-20 | 48.40 | 48.60 | 47.20 | 47.75 | 0.3M |
| 2024-06-19 | 48.50 | 49.10 | 48.25 | 48.70 | 0.4M |
| 2024-06-18 | 48.00 | 49.90 | 47.55 | 48.60 | 0.4M |
| 2024-06-17 | 48.75 | 48.75 | 47.00 | 48.15 | 0.3M |
| 2024-06-14 | 47.00 | 48.60 | 46.30 | 48.45 | 0.3M |
| 2024-06-13 | 46.05 | 47.65 | 46.00 | 47.10 | 0.3M |
| 2024-06-12 | 48.75 | 48.75 | 46.10 | 47.70 | 0.4M |
| 2024-06-11 | 47.70 | 49.90 | 45.80 | 48.80 | 0.3M |
| 2024-06-07 | 46.65 | 48.40 | 44.80 | 47.45 | 0.3M |
| 2024-06-06 | 39.70 | 46.70 | 39.70 | 46.45 | 0.4M |
| 2024-06-05 | 40.00 | 40.00 | 39.25 | 39.70 | 0.4M |
| 2024-06-04 | 40.20 | 40.20 | 38.90 | 39.90 | 0.4M |
| 2024-06-03 | 39.30 | 41.00 | 39.00 | 39.70 | 0.4M |
| 2024-05-31 | 39.00 | 41.40 | 35.05 | 39.90 | 0.3M |
| 2024-05-30 | 40.60 | 40.60 | 38.50 | 39.90 | 0.3M |
| 2024-05-29 | 39.70 | 42.40 | 37.45 | 40.50 | 0.3M |
| 2024-05-28 | 34.70 | 42.45 | 33.50 | 40.00 | 1.3M |
| 2024-05-27 | 33.00 | 35.00 | 27.00 | 35.00 | 2.5M |