最后更新: 2025-10-03
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 73.60 75.45 73.50 74.75 0.1M
2024-12-27 72.80 75.15 72.80 73.40 0.1M
2024-12-23 70.90 73.00 70.50 72.50 0.1M
2024-12-20 71.50 71.55 70.00 70.75 0.1M
2024-12-19 70.65 72.00 70.20 71.65 0.1M
2024-12-18 71.15 71.20 69.90 70.80 0.1M
2024-12-17 70.20 71.35 69.80 71.15 0.1M
2024-12-16 69.75 70.40 67.75 69.85 0.1M
2024-12-13 72.00 72.85 69.10 69.75 0.1M
2024-12-12 70.95 72.50 70.10 72.05 0.1M
2024-12-11 69.35 71.45 68.40 70.95 0.2M
2024-12-10 65.00 71.50 63.10 70.10 1.3M
2024-12-09 70.00 70.95 69.65 69.70 0.1M
2024-12-06 68.40 70.00 68.40 70.00 0.1M
2024-12-05 67.80 68.80 67.80 68.00 0.1M
2024-12-04 66.60 68.35 66.60 67.85 0.1M
2024-12-03 69.40 69.95 65.75 66.55 0.2M
2024-12-02 68.75 69.40 67.30 69.40 0.1M
2024-11-29 67.85 68.90 67.20 68.65 0.1M
2024-11-28 68.10 68.90 68.10 68.50 1.3M
2024-11-27 66.35 68.35 66.00 68.15 0.6M
2024-11-26 68.40 68.40 66.35 66.55 0.1M
2024-11-25 67.60 68.55 67.55 68.55 0.2M
2024-11-22 65.60 67.60 65.55 66.90 0.1M
2024-11-21 66.35 66.55 65.30 66.15 0.1M
2024-11-20 66.85 67.50 66.10 66.35 0.1M
2024-11-19 67.50 67.70 65.60 66.85 0.1M
2024-11-18 67.75 67.95 66.90 67.50 0.1M
2024-11-15 68.20 68.40 67.10 67.60 0.1M
2024-11-14 67.75 68.70 67.75 68.50 0.1M
2024-11-13 68.30 68.85 67.50 67.80 0.1M
2024-11-12 71.15 71.15 68.30 68.30 0.2M
2024-11-11 72.00 73.00 71.05 71.15 0.1M
2024-11-08 72.75 73.20 71.30 72.00 0.2M
2024-11-07 69.45 73.60 69.30 72.75 0.1M
2024-11-06 70.70 71.85 69.45 69.45 0.1M
2024-11-05 71.90 73.00 70.40 70.50 0.1M
2024-11-04 70.00 72.20 70.00 71.90 0.3M
2024-11-01 71.00 71.45 69.90 70.00 0.0M
2024-10-31 72.65 72.75 71.10 71.45 0.2M
2024-10-30 72.65 73.40 72.65 72.95 0.4M
2024-10-29 75.50 76.35 72.48 72.90 0.3M
2024-10-28 74.80 76.00 74.75 75.50 0.1M
2024-10-25 74.00 76.15 74.00 74.60 0.1M
2024-10-24 75.20 75.60 73.95 74.00 0.1M
2024-10-23 76.20 76.50 75.15 75.20 0.1M
2024-10-22 77.10 77.30 76.20 76.20 0.1M
2024-10-21 78.50 79.25 77.10 77.10 0.1M
2024-10-18 78.85 79.30 77.95 78.50 0.1M
2024-10-17 76.25 79.30 76.25 78.35 0.2M
2024-10-16 80.90 82.90 76.00 76.00 2.2M
2024-10-15 80.20 82.20 79.10 82.20 0.1M
2024-10-14 81.75 81.85 79.00 80.20 0.1M
2024-10-11 83.60 84.80 80.40 81.55 0.1M
2024-10-10 81.85 84.25 81.25 83.60 0.1M
2024-10-09 80.50 81.90 79.55 81.85 0.1M
2024-10-08 79.95 80.50 78.50 79.45 0.1M
2024-10-07 78.75 79.80 78.05 79.40 0.0M
2024-10-04 79.45 79.45 77.20 78.75 0.0M
2024-10-03 79.00 79.35 77.50 78.15 0.1M
2024-10-02 78.35 80.00 78.00 79.00 0.1M
2024-10-01 78.85 79.85 78.05 78.45 0.1M
2024-09-30 76.75 79.15 76.70 78.85 0.1M
2024-09-27 75.80 77.00 75.30 76.75 0.1M
2024-09-26 74.00 76.00 73.55 75.80 0.0M
2024-09-25 73.05 74.10 70.95 73.00 0.2M
2024-09-24 75.10 75.10 72.70 73.05 0.1M
2024-09-23 76.00 76.10 73.50 74.80 0.0M
2024-09-20 76.10 77.80 75.75 76.20 0.1M
2024-09-19 74.40 76.50 74.40 76.10 0.1M
2024-09-18 74.85 74.85 73.55 74.20 0.0M
2024-09-17 74.65 75.25 73.55 74.95 0.2M
2024-09-16 75.70 75.80 74.00 74.35 0.0M
2024-09-13 75.05 76.25 74.55 75.35 0.1M
2024-09-12 76.05 76.70 72.20 74.50 0.4M
2024-09-11 67.85 69.80 67.75 68.95 0.1M
2024-09-10 67.70 69.00 67.30 67.90 0.1M
2024-09-09 67.00 68.90 67.00 67.60 0.0M
2024-09-06 68.20 68.30 66.45 66.60 0.0M
2024-09-05 69.40 69.85 66.40 68.20 0.1M
2024-09-04 73.35 74.00 68.75 68.75 0.1M
2024-09-03 74.20 74.55 73.60 73.95 0.1M
2024-09-02 76.35 76.35 72.15 74.20 0.1M
2024-08-30 74.50 76.35 74.50 76.35 0.1M
2024-08-29 74.80 75.45 74.15 75.30 0.1M
2024-08-28 74.55 74.95 74.20 74.95 0.1M
2024-08-27 74.50 74.75 74.40 74.55 0.0M
2024-08-26 74.10 74.90 73.85 74.50 0.0M
2024-08-23 72.50 74.30 72.20 74.10 0.0M
2024-08-22 72.80 73.65 72.25 72.50 0.0M
2024-08-21 72.50 72.90 72.20 72.80 0.0M
2024-08-20 71.45 72.65 71.40 72.50 0.0M
2024-08-19 72.40 73.20 70.60 71.45 0.0M
2024-08-16 71.35 73.00 71.00 72.40 0.1M
2024-08-15 69.85 71.70 69.85 71.40 0.0M
2024-08-14 70.80 71.40 68.85 69.85 0.1M
2024-08-13 70.60 71.00 70.00 70.85 0.1M
2024-08-12 70.45 71.20 70.10 70.60 0.1M
2024-08-09 70.45 72.20 70.15 70.45 0.0M
2024-08-08 71.40 71.40 69.00 70.45 0.1M
2024-08-07 70.60 72.80 70.40 71.65 0.1M
2024-08-06 69.25 71.55 68.10 70.55 0.2M
2024-08-05 68.45 68.45 64.65 66.60 0.2M
2024-08-02 71.25 71.30 69.25 70.00 0.1M
2024-08-01 74.25 74.50 72.25 72.35 0.0M
2024-07-31 74.70 74.85 74.05 74.25 0.2M
2024-07-30 75.30 75.70 74.10 74.35 0.0M
2024-07-29 75.00 76.15 74.85 75.00 0.0M
2024-07-26 75.60 75.60 74.20 74.75 0.1M
2024-07-25 75.40 76.15 74.80 75.60 0.1M
2024-07-24 77.95 78.45 76.10 76.35 0.1M
2024-07-23 79.50 79.50 77.15 77.95 0.1M
2024-07-22 77.35 79.10 77.00 78.90 0.1M
2024-07-19 78.00 78.75 76.50 77.35 0.1M
2024-07-18 78.75 78.95 76.80 77.65 0.2M
2024-07-17 78.05 78.85 76.45 78.65 0.2M
2024-07-16 75.80 78.10 74.25 78.05 0.2M
2024-07-15 75.75 76.95 74.30 75.10 0.1M
2024-07-12 74.65 76.40 74.60 75.75 0.1M
2024-07-11 75.60 75.65 74.00 74.65 0.1M
2024-07-10 75.55 76.20 74.75 74.75 0.2M
2024-07-09 74.60 77.25 74.35 76.40 0.1M
2024-07-08 76.40 76.90 74.20 74.60 0.1M
2024-07-05 78.40 78.55 75.80 76.40 0.1M
2024-07-04 78.00 78.95 77.00 78.40 0.1M
2024-07-03 77.00 78.40 76.65 78.00 0.0M
2024-07-02 77.20 77.30 74.20 76.85 0.2M
2024-07-01 78.00 79.00 76.90 77.20 0.2M
2024-06-28 79.30 80.10 77.45 78.00 0.1M
2024-06-27 78.35 79.80 76.80 79.20 0.1M
2024-06-26 78.20 79.25 77.20 78.35 0.1M
2024-06-25 79.80 79.80 76.30 77.90 0.1M
2024-06-24 80.15 81.80 78.85 79.80 0.1M
2024-06-20 80.15 82.30 78.80 80.15 0.1M
2024-06-19 81.55 82.10 79.10 80.15 0.1M
2024-06-18 86.25 86.60 81.55 81.55 0.2M
2024-06-17 90.10 90.60 83.45 86.25 0.2M
2024-06-14 89.65 93.00 86.75 90.10 0.3M
2024-06-13 81.60 91.25 77.30 89.60 1.2M
2024-06-12 80.10 83.50 80.10 82.70 0.2M
2024-06-11 80.20 82.60 79.90 80.10 0.1M
2024-06-10 78.75 80.30 78.30 80.20 0.2M
2024-06-07 81.15 81.80 78.75 78.85 0.1M
2024-06-05 82.90 84.10 81.15 81.15 0.1M
2024-06-04 81.80 83.55 81.15 82.70 0.1M
2024-06-03 79.80 81.95 79.50 81.95 0.1M
2024-05-31 77.25 79.95 76.80 79.80 0.6M
2024-05-30 78.20 78.20 76.70 78.15 0.1M
2024-05-29 80.00 80.00 77.15 78.20 0.2M
2024-05-28 81.45 81.45 79.20 80.00 0.1M
2024-05-27 80.35 82.45 80.10 81.45 0.1M
2024-05-24 80.10 80.45 78.80 80.35 0.1M
2024-05-23 79.50 81.10 78.40 80.75 0.1M
2024-05-22 83.80 84.15 79.45 79.50 0.1M
2024-05-21 84.65 86.50 83.10 83.80 0.2M
2024-05-20 81.35 84.80 81.15 84.65 0.1M
2024-05-17 80.65 81.40 80.10 81.40 0.1M
2024-05-16 79.05 80.75 78.90 80.65 0.1M
2024-05-15 79.70 81.00 79.35 79.65 0.1M
2024-05-14 76.70 79.65 76.60 79.35 0.1M
2024-05-13 78.00 78.30 76.60 76.70 0.0M
2024-05-10 75.85 78.00 75.00 78.00 0.1M
2024-05-08 76.05 76.50 75.10 75.10 0.1M
2024-05-07 78.25 78.45 74.50 75.50 0.1M
2024-05-06 76.05 78.20 76.05 78.05 0.1M
2024-05-03 76.05 77.55 75.65 76.00 0.1M
2024-05-02 75.70 76.50 74.15 76.00 0.1M
2024-04-30 75.55 75.95 74.40 75.70 0.0M
2024-04-29 74.10 75.55 73.75 75.55 0.1M
2024-04-26 74.30 74.75 73.40 74.10 0.1M
2024-04-25 73.60 74.95 72.90 74.30 0.2M
2024-04-24 75.40 77.35 73.45 73.75 0.2M
2024-04-23 78.00 80.90 78.00 79.40 0.1M
2024-04-22 77.00 78.10 77.00 78.00 0.1M
2024-04-19 77.40 77.80 76.20 77.00 0.1M
2024-04-18 80.20 80.40 78.20 78.90 0.1M
2024-04-17 80.40 81.05 78.65 79.65 0.1M
2024-04-16 80.95 80.95 79.00 80.40 0.1M
2024-04-15 80.70 82.55 79.80 82.20 0.1M
2024-04-12 81.10 82.00 80.20 80.50 0.1M
2024-04-11 81.65 82.35 79.30 80.05 0.2M
2024-04-10 82.20 83.80 81.15 81.65 0.1M
2024-04-09 87.00 87.05 81.40 82.20 0.3M
2024-04-08 85.10 88.50 83.60 87.00 0.1M
2024-04-05 89.05 89.75 84.45 85.00 0.3M
2024-04-04 86.90 89.45 86.15 87.65 0.2M
2024-04-03 83.20 86.90 83.00 86.90 0.1M
2024-04-02 84.75 85.15 82.70 83.60 0.1M
2024-03-28 82.87 84.40 82.03 84.24 0.1M
2024-03-27 84.73 85.85 82.83 82.87 0.1M
2024-03-26 82.71 85.00 82.71 84.73 0.3M
2024-03-25 82.99 84.14 81.88 82.71 0.3M
2024-03-22 82.15 83.57 81.24 83.00 0.3M
2024-03-21 80.00 82.51 79.45 82.15 0.2M
2024-03-20 79.44 81.85 78.55 79.59 0.2M
2024-03-19 76.00 79.50 74.99 79.50 0.3M
2024-03-18 74.50 76.76 73.00 75.87 0.2M
2024-03-15 74.10 76.29 74.10 74.50 0.3M
2024-03-14 74.40 77.38 70.60 73.90 1.3M
2024-03-13 65.83 68.56 65.80 68.00 0.2M
2024-03-12 65.91 66.74 65.20 66.00 0.2M
2024-03-11 66.26 66.26 64.80 65.91 0.1M
2024-03-08 65.45 66.60 64.60 66.26 0.1M
2024-03-07 66.60 66.70 64.95 65.45 0.1M
2024-03-06 67.13 67.50 66.04 66.72 0.1M
2024-03-05 68.00 68.92 65.65 67.13 0.1M
2024-03-04 67.00 68.61 66.42 68.00 0.1M
2024-03-01 64.76 67.58 64.60 67.00 0.2M
2024-02-29 64.90 67.07 64.63 64.66 1.4M
2024-02-28 65.50 65.88 64.00 65.00 0.1M
2024-02-27 65.43 65.99 64.42 65.50 0.2M
2024-02-26 67.40 67.50 65.46 65.46 0.2M
2024-02-23 68.00 69.00 67.42 67.67 0.1M
2024-02-22 69.00 69.56 68.24 68.69 0.1M
2024-02-21 69.11 70.39 67.94 68.82 0.2M
2024-02-20 72.68 72.89 68.50 69.00 0.3M
2024-02-19 71.07 72.79 70.51 72.68 0.2M
2024-02-16 67.55 71.13 67.55 71.07 0.2M
2024-02-15 70.74 71.47 65.41 67.54 0.4M
2024-02-14 70.31 71.34 69.82 70.74 0.2M
2024-02-13 70.25 71.71 69.60 70.31 0.4M
2024-02-12 72.55 72.55 70.10 71.20 0.2M
2024-02-09 73.75 74.00 71.12 72.67 0.2M
2024-02-08 72.25 73.75 71.16 73.75 0.2M
2024-02-07 70.77 72.37 68.21 72.37 0.4M
2024-02-06 71.30 73.00 70.62 70.77 0.8M
2024-02-05 70.08 71.60 70.08 70.96 1.1M
2024-02-02 70.53 71.14 70.00 70.00 0.2M
2024-02-01 73.22 73.44 69.53 70.13 0.5M
2024-01-31 72.62 73.66 72.07 73.22 0.2M
2024-01-30 71.29 73.22 69.51 72.62 0.2M
2024-01-29 71.35 73.10 69.81 71.29 0.3M
2024-01-26 71.70 73.90 68.25 71.68 0.8M
2024-01-25 70.10 71.50 70.10 71.29 0.2M
2024-01-24 68.70 70.11 68.50 70.00 0.1M
2024-01-23 70.19 71.10 68.50 68.70 0.4M
2024-01-22 69.79 71.16 68.26 70.19 0.3M
2024-01-19 71.81 71.81 69.40 70.16 0.2M
2024-01-18 72.22 73.39 71.01 71.81 0.2M
2024-01-17 73.84 73.92 71.28 72.22 0.2M
2024-01-16 74.37 76.55 73.24 73.96 0.2M
2024-01-15 79.11 79.11 74.37 74.37 0.3M
2024-01-12 75.10 80.51 75.10 79.26 0.6M
2024-01-11 77.00 78.02 75.00 75.00 0.5M
2024-01-10 76.43 78.05 75.83 76.36 0.3M
2024-01-09 75.80 77.32 75.50 76.43 0.3M
2024-01-08 75.00 76.00 73.99 75.71 0.2M
2024-01-05 76.82 76.82 73.73 74.66 0.2M
2024-01-04 73.50 77.06 73.50 76.82 0.3M
2024-01-03 72.45 74.99 72.45 73.50 0.4M
2024-01-02 74.60 75.49 71.62 72.05 0.5M