73.20
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 | 76.00 | 76.00 | 70.40 | 73.20 | 2.4M |
| 2025-09-25 | 75.60 | 75.60 | 73.00 | 73.20 | 1.4M |
| 2025-09-24 | 72.00 | 75.80 | 72.00 | 75.80 | 1.1M |
| 2025-09-23 | 74.20 | 74.20 | 72.00 | 72.40 | 1.9M |
| 2025-09-22 | 77.20 | 77.80 | 72.00 | 73.80 | 2.8M |
| 2025-09-19 | 79.60 | 79.60 | 75.60 | 77.20 | 1.0M |
| 2025-09-18 | 74.20 | 78.00 | 74.20 | 77.40 | 2.5M |
| 2025-09-17 | 76.00 | 78.40 | 73.60 | 74.80 | 5.9M |
| 2025-09-16 | 72.80 | 76.60 | 67.40 | 76.00 | 10.6M |
| 2025-09-15 | 76.20 | 77.80 | 73.00 | 73.40 | 2.8M |
| 2025-09-12 | 79.20 | 79.20 | 75.00 | 76.80 | 2.4M |
| 2025-09-11 | 82.00 | 82.00 | 77.20 | 78.80 | 3.2M |
| 2025-09-10 | 82.80 | 83.80 | 80.20 | 82.00 | 2.3M |
| 2025-09-09 | 85.40 | 87.00 | 82.40 | 83.00 | 2.8M |
| 2025-09-08 | 89.00 | 89.00 | 83.60 | 85.80 | 5.5M |
| 2025-09-05 | 87.00 | 91.60 | 86.00 | 87.80 | 4.8M |
| 2025-09-04 | 77.40 | 89.80 | 77.00 | 87.00 | 9.0M |
| 2025-09-03 | 77.60 | 78.00 | 75.60 | 77.00 | 1.0M |
| 2025-09-02 | 78.00 | 78.40 | 76.00 | 77.40 | 1.5M |
| 2025-09-01 | 80.20 | 80.20 | 75.80 | 77.40 | 3.8M |
| 2025-08-29 | 76.00 | 80.80 | 75.60 | 80.00 | 5.9M |
| 2025-08-28 | 72.60 | 75.80 | 72.60 | 74.80 | 4.4M |
| 2025-08-27 | 74.00 | 75.80 | 72.60 | 74.80 | 1.4M |
| 2025-08-26 | 75.00 | 76.20 | 73.00 | 74.60 | 2.5M |
| 2025-08-22 | 75.20 | 76.20 | 71.60 | 72.80 | 1.8M |
| 2025-08-21 | 70.40 | 76.00 | 70.40 | 76.00 | 3.0M |
| 2025-08-20 | 71.80 | 73.00 | 71.20 | 72.00 | 1.1M |
| 2025-08-19 | 74.00 | 74.00 | 70.80 | 72.00 | 2.1M |
| 2025-08-18 | 74.40 | 75.20 | 72.40 | 73.20 | 2.0M |
| 2025-08-15 | 75.40 | 75.40 | 74.00 | 74.60 | 0.6M |
| 2025-08-14 | 73.60 | 75.60 | 73.60 | 74.60 | 1.1M |
| 2025-08-13 | 76.20 | 76.40 | 73.80 | 74.20 | 1.5M |
| 2025-08-12 | 74.20 | 77.00 | 74.20 | 76.40 | 1.2M |
| 2025-08-11 | 74.20 | 76.60 | 74.00 | 75.00 | 1.9M |
| 2025-08-08 | 77.00 | 78.20 | 75.60 | 76.40 | 1.3M |
| 2025-08-07 | 77.40 | 78.80 | 76.00 | 77.40 | 2.3M |
| 2025-08-06 | 74.00 | 77.00 | 73.60 | 77.00 | 1.3M |
| 2025-08-05 | 75.60 | 77.60 | 74.00 | 74.40 | 2.6M |
| 2025-08-04 | 76.60 | 78.00 | 73.20 | 75.00 | 5.7M |
| 2025-08-01 | 76.40 | 79.80 | 74.00 | 75.80 | 4.8M |
| 2025-07-31 | 61.80 | 79.80 | 60.00 | 77.60 | 17.9M |
| 2025-07-30 | 73.40 | 73.40 | 70.20 | 71.60 | 2.9M |
| 2025-07-29 | 73.20 | 76.40 | 72.60 | 73.80 | 4.7M |
| 2025-07-28 | 64.60 | 74.60 | 64.60 | 73.80 | 8.0M |
| 2025-07-25 | 64.00 | 64.60 | 62.60 | 64.60 | 0.9M |
| 2025-07-24 | 64.00 | 65.00 | 62.80 | 62.80 | 0.8M |
| 2025-07-23 | 63.40 | 65.60 | 63.40 | 64.00 | 1.2M |
| 2025-07-22 | 65.00 | 66.00 | 62.60 | 63.40 | 2.8M |
| 2025-07-21 | 67.60 | 67.60 | 65.20 | 65.80 | 1.7M |
| 2025-07-18 | 65.60 | 68.80 | 65.00 | 65.60 | 3.8M |
| 2025-07-17 | 64.00 | 65.40 | 61.60 | 65.40 | 1.8M |
| 2025-07-16 | 62.00 | 63.60 | 61.40 | 62.60 | 2.1M |
| 2025-07-15 | 60.20 | 63.40 | 60.20 | 62.00 | 1.0M |
| 2025-07-14 | 61.60 | 63.00 | 61.20 | 61.60 | 1.3M |
| 2025-07-11 | 57.40 | 62.60 | 57.40 | 61.80 | 2.4M |
| 2025-07-10 | 58.60 | 59.40 | 57.00 | 57.60 | 2.4M |
| 2025-07-09 | 63.00 | 63.00 | 58.80 | 59.40 | 3.1M |
| 2025-07-08 | 60.20 | 62.20 | 59.20 | 61.60 | 5.0M |
| 2025-07-07 | 58.00 | 60.80 | 57.00 | 59.20 | 4.8M |
| 2025-07-04 | 53.00 | 58.40 | 52.80 | 58.40 | 7.6M |
| 2025-07-03 | 50.00 | 54.60 | 50.00 | 53.00 | 5.9M |
| 2025-07-02 | 48.50 | 51.20 | 48.30 | 50.80 | 5.4M |
| 2025-07-01 | 47.00 | 48.40 | 45.70 | 48.10 | 2.0M |
| 2025-06-30 | 49.50 | 51.00 | 46.20 | 47.10 | 5.4M |
| 2025-06-27 | 52.00 | 52.20 | 45.80 | 49.20 | 8.5M |
| 2025-06-26 | 50.60 | 52.00 | 50.60 | 52.00 | 1.4M |
| 2025-06-25 | 48.30 | 51.00 | 48.00 | 51.00 | 3.5M |
| 2025-06-24 | 48.50 | 48.70 | 47.00 | 47.50 | 1.1M |
| 2025-06-23 | 51.00 | 52.00 | 49.00 | 49.00 | 1.6M |
| 2025-06-20 | 51.40 | 52.20 | 50.40 | 50.40 | 0.9M |
| 2025-06-19 | 49.20 | 52.40 | 49.20 | 52.00 | 2.0M |
| 2025-06-18 | 48.50 | 51.00 | 47.80 | 49.70 | 2.5M |
| 2025-06-17 | 47.80 | 49.90 | 46.80 | 48.50 | 1.4M |
| 2025-06-16 | 48.50 | 48.50 | 46.20 | 46.60 | 0.9M |
| 2025-06-13 | 47.00 | 48.10 | 45.00 | 46.50 | 1.8M |
| 2025-06-12 | 44.80 | 46.30 | 44.80 | 45.40 | 0.6M |
| 2025-06-11 | 44.90 | 45.90 | 44.00 | 45.00 | 1.5M |
| 2025-06-10 | 44.40 | 45.80 | 44.10 | 45.00 | 2.1M |
| 2025-06-09 | 46.00 | 46.00 | 44.70 | 45.00 | 1.8M |
| 2025-06-06 | 44.30 | 47.00 | 44.30 | 45.40 | 1.2M |
| 2025-06-05 | 47.00 | 47.00 | 44.50 | 45.70 | 2.6M |
| 2025-06-04 | 47.20 | 48.50 | 46.00 | 46.30 | 2.5M |
| 2025-06-03 | 54.00 | 54.00 | 41.90 | 47.30 | 15.3M |
| 2025-06-02 | 54.20 | 55.00 | 51.00 | 52.20 | 2.5M |
| 2025-05-30 | 51.80 | 56.00 | 51.80 | 54.00 | 2.0M |
| 2025-05-29 | 54.80 | 54.80 | 51.20 | 51.80 | 3.4M |
| 2025-05-28 | 56.80 | 57.00 | 54.40 | 54.80 | 2.0M |
| 2025-05-27 | 54.20 | 57.00 | 54.20 | 56.20 | 1.5M |
| 2025-05-23 | 52.40 | 55.00 | 52.40 | 54.20 | 1.0M |
| 2025-05-22 | 54.00 | 55.00 | 52.80 | 53.40 | 1.3M |
| 2025-05-21 | 53.40 | 55.20 | 53.20 | 54.20 | 0.9M |
| 2025-05-20 | 55.40 | 55.40 | 52.60 | 54.00 | 1.2M |
| 2025-05-19 | 55.80 | 55.80 | 54.40 | 55.00 | 1.9M |
| 2025-05-16 | 55.80 | 55.80 | 54.40 | 55.60 | 1.5M |
| 2025-05-15 | 55.80 | 55.80 | 53.60 | 55.00 | 1.5M |
| 2025-05-14 | 55.20 | 56.20 | 53.60 | 55.00 | 1.8M |
| 2025-05-13 | 54.00 | 56.00 | 53.60 | 55.20 | 1.8M |
| 2025-05-12 | 52.60 | 55.00 | 52.60 | 53.80 | 2.8M |
| 2025-05-09 | 51.00 | 53.40 | 50.20 | 51.80 | 4.7M |
| 2025-05-08 | 50.00 | 51.20 | 47.50 | 50.80 | 2.9M |
| 2025-05-07 | 47.50 | 48.90 | 46.10 | 48.20 | 0.9M |
| 2025-05-06 | 46.20 | 48.50 | 46.20 | 47.70 | 0.7M |
| 2025-05-02 | 45.60 | 48.00 | 45.60 | 47.50 | 1.6M |
| 2025-05-01 | 48.40 | 48.40 | 43.60 | 45.60 | 3.6M |
| 2025-04-30 | 50.00 | 50.00 | 47.90 | 48.70 | 0.9M |
| 2025-04-29 | 48.80 | 50.20 | 48.00 | 49.40 | 2.1M |
| 2025-04-28 | 48.00 | 50.40 | 47.50 | 49.50 | 2.7M |
| 2025-04-25 | 46.90 | 50.40 | 46.90 | 47.90 | 2.6M |
| 2025-04-24 | 46.40 | 47.90 | 44.90 | 47.10 | 1.9M |
| 2025-04-23 | 45.60 | 47.30 | 45.00 | 46.10 | 2.4M |
| 2025-04-22 | 42.00 | 46.10 | 42.00 | 45.00 | 2.5M |
| 2025-04-17 | 41.80 | 43.00 | 41.10 | 42.60 | 1.7M |
| 2025-04-16 | 40.90 | 42.90 | 40.50 | 42.00 | 1.5M |
| 2025-04-15 | 39.20 | 43.00 | 39.20 | 41.00 | 1.9M |
| 2025-04-14 | 41.00 | 41.50 | 39.30 | 39.80 | 4.1M |
| 2025-04-11 | 39.80 | 42.10 | 38.90 | 41.00 | 2.7M |
| 2025-04-10 | 41.30 | 44.40 | 39.20 | 39.50 | 5.6M |
| 2025-04-09 | 39.50 | 40.00 | 37.00 | 37.90 | 6.3M |
| 2025-04-08 | 41.00 | 42.80 | 40.50 | 42.20 | 3.7M |
| 2025-04-07 | 38.70 | 43.50 | 35.00 | 39.10 | 12.6M |
| 2025-04-04 | 43.80 | 43.90 | 37.80 | 39.40 | 9.1M |
| 2025-04-03 | 50.80 | 50.80 | 43.20 | 45.00 | 7.0M |
| 2025-04-02 | 51.40 | 52.00 | 49.50 | 50.80 | 2.1M |
| 2025-04-01 | 48.60 | 51.40 | 48.00 | 51.20 | 4.1M |
| 2025-03-31 | 46.60 | 49.10 | 45.60 | 48.60 | 4.7M |
| 2025-03-28 | 46.00 | 47.20 | 45.30 | 47.00 | 4.7M |
| 2025-03-27 | 45.30 | 45.80 | 43.20 | 45.00 | 2.9M |
| 2025-03-26 | 42.60 | 45.50 | 42.00 | 45.00 | 6.0M |
| 2025-03-25 | 41.70 | 42.80 | 40.40 | 42.60 | 3.2M |
| 2025-03-24 | 38.80 | 44.40 | 38.80 | 41.70 | 11.6M |
| 2025-03-21 | 37.30 | 38.70 | 37.00 | 37.90 | 0.8M |
| 2025-03-20 | 37.00 | 37.90 | 36.50 | 36.70 | 1.0M |
| 2025-03-19 | 38.10 | 38.40 | 36.00 | 36.80 | 1.9M |
| 2025-03-18 | 36.60 | 38.40 | 36.60 | 37.50 | 1.3M |
| 2025-03-17 | 39.60 | 39.90 | 35.20 | 36.80 | 2.1M |
| 2025-03-14 | 37.00 | 39.80 | 37.00 | 38.70 | 2.9M |
| 2025-03-13 | 35.00 | 37.20 | 34.50 | 36.90 | 2.0M |
| 2025-03-12 | 32.90 | 34.90 | 32.90 | 34.50 | 0.7M |
| 2025-03-11 | 34.00 | 34.20 | 32.80 | 33.50 | 1.0M |
| 2025-03-10 | 34.80 | 34.80 | 33.40 | 33.90 | 1.3M |
| 2025-03-07 | 35.90 | 36.00 | 34.80 | 35.00 | 1.5M |
| 2025-03-06 | 33.40 | 35.80 | 33.40 | 35.70 | 1.6M |
| 2025-03-05 | 35.00 | 35.20 | 34.10 | 34.50 | 0.8M |
| 2025-03-04 | 37.00 | 37.00 | 33.00 | 34.70 | 5.6M |
| 2025-03-03 | 37.30 | 38.60 | 36.40 | 37.00 | 1.9M |
| 2025-02-28 | 37.20 | 37.50 | 36.20 | 37.10 | 2.6M |
| 2025-02-27 | 39.00 | 39.00 | 37.10 | 37.60 | 2.2M |
| 2025-02-26 | 37.90 | 39.40 | 37.80 | 38.40 | 1.5M |
| 2025-02-25 | 39.00 | 39.20 | 37.00 | 38.10 | 2.6M |
| 2025-02-24 | 40.30 | 40.80 | 38.60 | 39.40 | 1.5M |
| 2025-02-21 | 42.00 | 43.00 | 39.20 | 39.60 | 2.8M |
| 2025-02-20 | 42.30 | 42.70 | 41.10 | 41.80 | 2.2M |
| 2025-02-19 | 42.70 | 44.10 | 41.20 | 43.00 | 4.1M |
| 2025-02-18 | 39.90 | 43.30 | 39.90 | 42.70 | 7.2M |
| 2025-02-17 | 38.20 | 41.50 | 37.30 | 39.90 | 7.1M |
| 2025-02-14 | 38.00 | 39.20 | 37.80 | 38.20 | 1.7M |
| 2025-02-13 | 37.00 | 38.60 | 37.00 | 37.90 | 0.7M |
| 2025-02-12 | 39.00 | 39.30 | 37.50 | 37.80 | 1.7M |
| 2025-02-11 | 37.90 | 39.10 | 36.70 | 38.80 | 2.2M |
| 2025-02-10 | 38.60 | 38.70 | 37.00 | 37.00 | 1.6M |
| 2025-02-07 | 35.70 | 38.60 | 35.70 | 37.40 | 3.0M |
| 2025-02-06 | 35.50 | 37.90 | 35.50 | 36.40 | 2.6M |
| 2025-02-05 | 34.00 | 36.40 | 34.00 | 36.20 | 2.4M |
| 2025-02-04 | 34.80 | 34.80 | 33.40 | 34.00 | 1.6M |
| 2025-02-03 | 33.00 | 35.10 | 33.00 | 34.90 | 2.5M |
| 2025-01-31 | 33.30 | 34.60 | 33.00 | 33.20 | 2.5M |
| 2025-01-30 | 35.60 | 35.70 | 33.30 | 33.30 | 1.2M |
| 2025-01-29 | 34.30 | 36.40 | 33.50 | 35.20 | 2.3M |
| 2025-01-28 | 37.30 | 37.30 | 34.20 | 34.30 | 2.3M |
| 2025-01-27 | 37.00 | 37.00 | 35.00 | 37.00 | 3.0M |
| 2025-01-24 | 38.10 | 39.80 | 35.10 | 35.70 | 6.3M |
| 2025-01-23 | 36.20 | 39.90 | 35.50 | 38.80 | 5.1M |
| 2025-01-22 | 38.40 | 38.70 | 35.50 | 35.90 | 7.0M |
| 2025-01-21 | 40.80 | 40.80 | 36.90 | 37.80 | 5.5M |
| 2025-01-20 | 40.50 | 42.00 | 39.50 | 40.10 | 10.8M |
| 2025-01-17 | 39.00 | 40.30 | 38.30 | 39.60 | 6.5M |
| 2025-01-16 | 33.50 | 38.90 | 33.50 | 38.20 | 9.5M |
| 2025-01-15 | 35.80 | 36.00 | 33.50 | 33.50 | 3.6M |
| 2025-01-14 | 36.50 | 37.40 | 35.00 | 35.50 | 5.4M |
| 2025-01-13 | 35.00 | 36.50 | 33.20 | 36.50 | 7.4M |
| 2025-01-10 | 35.00 | 35.00 | 32.80 | 34.40 | 5.2M |
| 2025-01-09 | 30.40 | 35.00 | 30.10 | 34.40 | 9.5M |
| 2025-01-08 | 33.20 | 33.20 | 28.60 | 30.40 | 6.8M |
| 2025-01-07 | 31.60 | 33.90 | 31.40 | 32.70 | 10.4M |
| 2025-01-06 | 28.00 | 31.50 | 27.90 | 31.50 | 11.1M |
| 2025-01-03 | 27.80 | 28.00 | 26.20 | 27.60 | 6.1M |
| 2025-01-02 | 26.00 | 27.80 | 25.90 | 27.60 | 6.9M |