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
2025-10-03 59.95 60.55 59.35 59.75 0.4M
2025-10-02 60.95 61.50 59.80 59.85 0.3M
2025-10-01 60.65 62.00 60.25 60.95 0.2M
2025-09-30 59.65 60.70 59.50 60.65 0.3M
2025-09-29 60.20 61.00 59.60 59.60 0.3M
2025-09-26 61.95 62.55 59.75 60.00 0.6M
2025-09-25 62.35 63.20 61.70 61.70 0.2M
2025-09-24 63.20 63.40 62.05 62.15 0.3M
2025-09-23 64.10 64.25 63.20 63.40 0.2M
2025-09-22 63.05 64.10 62.80 64.00 0.3M
2025-09-19 65.15 65.60 64.15 64.35 0.5M
2025-09-18 64.25 65.75 63.50 64.90 0.8M
2025-09-17 63.10 64.35 62.95 63.80 0.6M
2025-09-16 63.55 64.45 62.85 62.85 0.4M
2025-09-15 64.20 65.05 63.15 63.15 0.4M
2025-09-12 64.95 65.60 63.50 63.80 1.1M
2025-09-11 65.90 70.00 63.80 64.00 2.6M
2025-09-10 71.50 74.65 71.50 74.00 0.3M
2025-09-09 70.90 71.70 70.75 70.75 0.1M
2025-09-08 70.00 70.90 69.60 70.60 0.1M
2025-09-05 70.45 71.05 69.70 70.15 0.1M
2025-09-04 68.20 70.35 68.20 70.00 0.1M
2025-09-03 71.35 71.65 67.50 68.20 0.2M
2025-09-02 72.75 72.75 70.60 70.60 0.2M
2025-09-01 74.05 74.35 72.60 72.60 0.1M
2025-08-29 75.15 75.30 73.95 74.10 0.1M
2025-08-28 76.80 77.20 75.10 75.50 0.0M
2025-08-27 77.00 77.20 76.60 76.95 0.1M
2025-08-26 78.45 78.45 76.40 77.00 0.1M
2025-08-25 78.80 79.40 78.20 78.55 0.1M
2025-08-22 78.05 78.80 76.45 78.80 0.1M
2025-08-21 77.00 78.00 76.65 77.65 0.1M
2025-08-20 77.65 77.65 75.80 76.80 0.0M
2025-08-19 75.50 77.65 75.50 77.65 0.1M
2025-08-18 75.50 76.80 75.25 75.50 0.0M
2025-08-15 75.75 75.95 75.15 75.85 0.1M
2025-08-14 75.75 76.20 75.10 75.40 0.1M
2025-08-13 75.75 75.75 74.80 75.05 0.1M
2025-08-12 74.20 75.85 74.00 75.30 0.1M
2025-08-11 75.15 75.15 73.70 74.20 0.1M
2025-08-08 74.20 75.15 73.70 75.00 0.1M
2025-08-07 75.30 75.65 73.85 74.20 0.2M
2025-08-06 75.05 75.55 74.85 75.10 0.0M
2025-08-05 75.65 76.30 74.45 75.00 0.1M
2025-08-04 76.25 76.80 75.45 75.45 0.1M
2025-08-01 76.80 76.80 75.35 76.25 0.1M
2025-07-31 78.35 79.30 76.45 76.65 0.1M
2025-07-30 78.10 79.20 77.90 78.00 0.1M
2025-07-29 78.15 78.15 78.15 78.15 0.0M
2025-07-28 78.50 79.40 78.05 78.05 0.1M
2025-07-25 77.95 78.25 76.85 78.20 0.1M
2025-07-24 77.90 78.35 77.40 78.10 0.1M
2025-07-23 76.80 78.35 76.80 77.90 0.1M
2025-07-22 76.80 77.35 76.40 76.60 0.1M
2025-07-21 77.45 78.00 76.35 76.60 0.3M
2025-07-18 79.90 79.90 77.40 77.60 0.1M
2025-07-17 78.95 79.35 77.25 78.00 0.1M
2025-07-16 76.95 79.80 76.95 78.80 0.1M
2025-07-15 77.45 78.00 76.85 77.25 0.1M
2025-07-14 77.80 78.20 77.25 77.65 0.1M
2025-07-11 78.95 78.95 77.80 77.85 0.0M
2025-07-10 77.50 79.00 76.95 79.00 0.1M
2025-07-09 76.70 77.85 76.65 77.25 0.1M
2025-07-08 77.65 77.65 76.65 77.25 0.1M
2025-07-07 78.00 78.20 76.85 77.65 0.1M
2025-07-04 78.65 78.65 77.25 77.70 0.1M
2025-07-03 76.05 78.90 75.95 78.55 0.1M
2025-07-02 75.35 76.15 74.00 75.70 0.1M
2025-07-01 74.25 75.35 74.20 75.25 0.1M
2025-06-30 74.10 75.15 73.95 74.10 0.1M
2025-06-27 72.75 73.90 72.40 73.90 0.1M
2025-06-26 72.45 73.40 71.85 72.75 0.1M
2025-06-25 73.90 74.55 72.25 72.60 0.1M
2025-06-24 76.00 76.90 73.50 73.50 0.2M
2025-06-23 74.30 76.85 73.35 75.50 0.2M
2025-06-19 75.00 75.30 74.15 74.30 0.1M
2025-06-18 77.00 77.20 74.00 75.25 0.4M
2025-06-17 76.20 81.30 75.55 77.65 1.6M
2025-06-16 71.40 72.50 70.25 71.90 0.3M
2025-06-13 70.65 71.95 70.15 71.35 0.4M
2025-06-12 70.00 72.55 69.10 71.75 0.3M
2025-06-11 71.40 71.85 69.50 69.70 0.3M
2025-06-10 75.85 75.90 71.00 71.15 0.8M
2025-06-09 74.90 76.35 74.90 75.75 0.2M
2025-06-05 74.80 75.75 74.50 74.90 0.1M
2025-06-04 74.25 75.00 73.20 74.95 0.1M
2025-06-03 73.05 73.95 72.55 73.35 0.1M
2025-06-02 74.15 74.25 71.60 73.25 0.4M
2025-05-30 76.05 76.20 73.10 74.20 1.5M
2025-05-28 73.50 76.15 73.45 76.05 0.1M
2025-05-27 74.50 74.75 73.25 73.55 0.2M
2025-05-26 76.10 76.10 73.35 74.50 0.1M
2025-05-23 76.00 78.40 74.95 76.00 0.3M
2025-05-22 78.25 78.25 75.35 75.50 0.1M
2025-05-21 78.30 78.80 77.45 77.95 0.1M
2025-05-20 80.00 80.10 78.30 78.40 0.2M
2025-05-19 79.65 80.25 78.95 80.00 0.1M
2025-05-16 80.50 81.05 79.00 79.90 0.2M
2025-05-15 80.70 81.45 79.85 81.30 0.1M
2025-05-14 81.90 82.95 80.20 80.65 0.1M
2025-05-13 80.30 82.10 79.40 81.85 0.1M
2025-05-12 80.60 82.55 79.65 80.30 0.1M
2025-05-09 84.30 85.00 79.85 80.30 0.3M
2025-05-08 79.95 81.55 79.55 81.20 0.1M
2025-05-07 79.55 80.85 79.30 80.10 0.1M
2025-05-06 79.30 80.18 77.95 79.58 0.1M
2025-05-05 78.23 79.58 77.58 79.30 0.1M
2025-05-02 79.36 79.36 76.92 78.41 0.1M
2025-04-30 76.98 79.86 76.32 79.86 0.1M
2025-04-29 76.20 77.06 75.39 76.97 0.1M
2025-04-28 75.66 76.88 75.66 76.37 0.1M
2025-04-25 75.73 76.23 74.86 75.39 0.1M
2025-04-24 74.28 75.74 73.20 75.43 0.1M
2025-04-23 74.30 75.00 73.69 74.50 0.4M
2025-04-22 71.86 74.00 70.22 73.23 0.1M
2025-04-17 71.28 71.65 70.17 70.60 0.0M
2025-04-16 72.99 72.99 70.50 71.29 0.1M
2025-04-15 71.22 72.05 70.71 72.05 0.3M
2025-04-14 68.40 70.78 68.40 70.62 0.3M
2025-04-11 66.44 68.42 65.84 68.40 0.7M
2025-04-10 70.69 70.69 66.20 66.61 0.3M
2025-04-09 66.40 66.52 62.59 64.22 2.2M
2025-04-08 67.00 67.60 65.00 66.60 0.6M
2025-04-07 62.30 69.97 62.00 66.20 0.3M
2025-04-04 67.65 69.00 65.45 66.30 0.1M
2025-04-03 67.00 68.40 66.45 68.00 0.1M
2025-04-02 69.00 69.60 66.90 68.55 0.1M
2025-04-01 65.85 68.40 65.85 68.30 0.1M
2025-03-31 67.00 67.00 65.80 65.90 0.1M
2025-03-28 67.75 68.40 66.40 67.00 0.1M
2025-03-27 67.95 68.15 66.85 67.90 0.1M
2025-03-26 69.20 70.00 68.40 68.40 0.1M
2025-03-25 68.75 69.90 68.00 69.30 0.0M
2025-03-24 69.05 69.50 67.85 68.75 0.1M
2025-03-21 69.15 69.15 68.10 68.75 0.1M
2025-03-20 70.75 71.05 68.85 69.60 0.1M
2025-03-19 70.10 71.25 69.85 70.90 0.1M
2025-03-18 72.05 72.10 70.10 70.55 0.2M
2025-03-17 73.20 73.50 71.75 72.10 0.1M
2025-03-14 72.20 74.25 72.15 73.10 0.2M
2025-03-13 79.65 80.75 71.25 72.25 0.4M
2025-03-12 76.15 76.95 74.00 76.00 0.2M
2025-03-11 78.00 78.50 75.30 76.15 0.1M
2025-03-10 77.85 78.60 77.55 78.00 0.0M
2025-03-07 78.05 78.40 76.35 77.60 0.1M
2025-03-06 78.15 79.70 78.15 78.35 0.1M
2025-03-05 77.20 80.35 77.20 77.65 0.2M
2025-03-04 78.00 78.00 75.70 76.20 0.2M
2025-03-03 79.85 79.85 77.50 78.00 0.6M
2025-02-28 79.75 80.10 78.05 79.85 0.2M
2025-02-27 81.00 81.00 79.30 79.75 0.0M
2025-02-26 81.25 81.25 80.10 80.15 0.0M
2025-02-25 79.25 80.25 78.75 79.45 0.0M
2025-02-24 78.85 79.50 77.50 79.40 0.1M
2025-02-21 79.90 81.50 78.80 78.80 0.1M
2025-02-20 80.05 80.70 79.25 79.75 0.1M
2025-02-19 81.95 82.85 79.40 80.15 0.1M
2025-02-18 79.45 82.05 79.45 81.75 0.1M
2025-02-17 79.15 80.00 78.75 79.45 0.2M
2025-02-14 79.85 80.40 79.15 79.25 0.0M
2025-02-13 79.60 80.55 78.60 79.85 0.2M
2025-02-12 80.50 81.40 79.50 79.50 0.0M
2025-02-11 81.50 81.70 80.10 80.10 0.0M
2025-02-10 80.40 82.00 80.40 81.50 0.1M
2025-02-07 80.25 81.45 80.00 80.00 0.1M
2025-02-06 79.05 80.25 78.50 80.25 0.1M
2025-02-05 82.65 83.00 78.55 78.55 0.6M
2025-02-04 82.10 83.00 81.30 82.65 0.0M
2025-02-03 82.20 82.45 81.00 82.10 0.1M
2025-01-31 83.65 83.80 82.65 83.00 0.1M
2025-01-30 83.75 85.20 83.55 83.70 0.1M
2025-01-29 83.45 84.80 83.20 83.70 0.1M
2025-01-28 83.85 85.20 83.30 83.45 0.1M
2025-01-27 83.15 84.30 82.30 83.90 0.1M
2025-01-24 82.20 83.65 81.95 83.05 0.1M
2025-01-23 81.00 82.55 80.15 82.20 0.3M
2025-01-22 79.40 81.05 79.30 81.00 0.1M
2025-01-21 77.55 79.45 76.70 79.40 0.1M
2025-01-20 76.60 79.00 76.25 77.35 0.5M
2025-01-17 75.25 77.50 75.25 76.65 0.2M
2025-01-16 74.20 75.85 73.20 75.25 0.2M
2025-01-15 71.95 74.00 71.90 73.75 0.1M
2025-01-14 70.80 72.20 70.60 71.80 0.1M
2025-01-13 70.60 71.20 69.25 70.50 0.1M
2025-01-10 71.25 72.65 70.60 70.65 0.5M
2025-01-09 70.45 71.20 69.90 70.90 0.1M
2025-01-08 72.00 72.60 70.25 70.50 0.1M
2025-01-07 74.20 74.60 71.35 71.35 0.1M
2025-01-03 76.30 76.30 73.80 73.95 0.1M
2025-01-02 74.75 76.45 74.55 76.30 0.1M