58.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 58.00 | 58.00 | 57.80 | 58.00 | 0.1M |
| 2025-09-26 | 57.95 | 58.00 | 57.55 | 58.00 | 0.1M |
| 2025-09-25 | 58.00 | 58.00 | 57.65 | 57.95 | 0.0M |
| 2025-09-24 | 58.00 | 58.05 | 57.60 | 58.00 | 0.1M |
| 2025-09-23 | 57.80 | 58.00 | 57.55 | 57.55 | 0.1M |
| 2025-09-22 | 57.85 | 58.00 | 57.70 | 57.70 | 0.2M |
| 2025-09-19 | 58.00 | 58.00 | 57.80 | 57.80 | 0.1M |
| 2025-09-18 | 58.15 | 58.60 | 57.90 | 58.00 | 0.2M |
| 2025-09-17 | 58.90 | 58.90 | 58.05 | 58.05 | 0.2M |
| 2025-09-16 | 58.50 | 59.00 | 58.50 | 58.90 | 0.1M |
| 2025-09-15 | 58.45 | 58.50 | 58.00 | 58.50 | 0.3M |
| 2025-09-12 | 59.00 | 59.00 | 57.80 | 58.40 | 0.3M |
| 2025-09-11 | 58.95 | 59.00 | 58.00 | 59.00 | 0.1M |
| 2025-09-10 | 59.00 | 59.00 | 58.05 | 58.05 | 0.1M |
| 2025-09-09 | 57.50 | 59.20 | 57.50 | 58.00 | 0.1M |
| 2025-09-08 | 59.30 | 59.90 | 57.25 | 57.35 | 0.2M |
| 2025-09-05 | 59.10 | 59.90 | 59.10 | 59.10 | 0.1M |
| 2025-09-04 | 59.70 | 59.70 | 58.20 | 59.10 | 0.4M |
| 2025-09-03 | 58.30 | 59.90 | 57.90 | 59.90 | 0.1M |
| 2025-09-02 | 60.50 | 60.50 | 58.05 | 58.30 | 0.2M |
| 2025-09-01 | 61.00 | 61.80 | 59.50 | 59.70 | 0.2M |
| 2025-08-29 | 63.40 | 63.40 | 61.00 | 61.00 | 0.3M |
| 2025-08-28 | 63.30 | 63.55 | 61.70 | 62.70 | 0.2M |
| 2025-08-27 | 62.10 | 63.05 | 61.70 | 62.70 | 0.1M |
| 2025-08-26 | 63.50 | 63.75 | 61.50 | 62.10 | 0.3M |
| 2025-08-22 | 64.45 | 64.45 | 61.60 | 63.50 | 0.3M |
| 2025-08-20 | 66.20 | 66.95 | 63.00 | 63.75 | 0.5M |
| 2025-08-19 | 61.50 | 66.20 | 61.50 | 65.90 | 1.4M |
| 2025-08-18 | 57.15 | 61.00 | 57.15 | 61.00 | 0.9M |
| 2025-08-15 | 59.80 | 59.80 | 54.25 | 55.55 | 4.5M |
| 2025-08-14 | 61.50 | 62.00 | 59.80 | 59.80 | 1.0M |
| 2025-08-13 | 63.25 | 63.30 | 60.65 | 60.70 | 0.7M |
| 2025-08-12 | 63.10 | 66.00 | 62.90 | 62.90 | 0.5M |
| 2025-08-11 | 65.05 | 66.60 | 63.00 | 63.00 | 0.3M |
| 2025-08-08 | 66.90 | 66.90 | 64.95 | 65.00 | 0.4M |
| 2025-08-07 | 67.25 | 69.70 | 65.95 | 66.00 | 0.4M |
| 2025-08-06 | 69.00 | 70.00 | 67.60 | 67.60 | 0.2M |
| 2025-08-05 | 69.60 | 72.30 | 67.95 | 68.00 | 0.3M |
| 2025-08-04 | 70.00 | 70.00 | 69.25 | 69.60 | 0.1M |
| 2025-08-01 | 72.70 | 72.70 | 70.00 | 70.00 | 0.4M |
| 2025-07-31 | 72.90 | 72.90 | 71.50 | 71.90 | 0.1M |
| 2025-07-30 | 72.90 | 72.90 | 71.50 | 72.20 | 0.1M |
| 2025-07-29 | 72.95 | 73.15 | 72.10 | 72.50 | 0.1M |
| 2025-07-28 | 73.90 | 73.95 | 72.95 | 73.00 | 0.1M |
| 2025-07-25 | 75.95 | 75.95 | 73.75 | 73.90 | 0.1M |
| 2025-07-24 | 76.40 | 76.40 | 74.00 | 74.15 | 0.1M |
| 2025-07-23 | 74.00 | 75.50 | 73.10 | 73.50 | 0.2M |
| 2025-07-22 | 74.10 | 74.25 | 73.50 | 74.00 | 0.1M |
| 2025-07-21 | 75.00 | 75.50 | 73.90 | 74.05 | 0.1M |
| 2025-07-18 | 76.50 | 76.50 | 74.30 | 75.00 | 0.2M |
| 2025-07-17 | 76.90 | 76.90 | 76.35 | 76.50 | 0.0M |
| 2025-07-16 | 77.00 | 77.00 | 76.80 | 76.90 | 0.1M |
| 2025-07-15 | 77.00 | 77.00 | 76.85 | 77.00 | 0.0M |
| 2025-07-14 | 77.15 | 77.15 | 76.90 | 77.00 | 0.0M |
| 2025-07-11 | 76.90 | 77.00 | 76.90 | 77.00 | 0.1M |
| 2025-07-10 | 77.00 | 77.00 | 76.80 | 76.90 | 0.1M |
| 2025-07-09 | 77.40 | 77.50 | 76.90 | 77.00 | 0.1M |
| 2025-07-08 | 77.00 | 77.40 | 76.90 | 77.40 | 0.0M |
| 2025-07-07 | 77.40 | 77.40 | 75.05 | 77.40 | 0.0M |
| 2025-07-04 | 77.50 | 77.50 | 77.15 | 77.50 | 0.1M |
| 2025-07-03 | 77.60 | 77.70 | 77.35 | 77.50 | 0.5M |
| 2025-07-02 | 77.90 | 77.90 | 77.45 | 77.60 | 0.1M |
| 2025-07-01 | 78.00 | 78.00 | 77.45 | 77.90 | 0.0M |
| 2025-06-30 | 77.65 | 78.45 | 77.65 | 78.00 | 0.1M |
| 2025-06-27 | 78.00 | 78.00 | 77.50 | 77.65 | 0.0M |
| 2025-06-26 | 77.55 | 78.00 | 77.40 | 78.00 | 0.1M |
| 2025-06-25 | 77.75 | 77.80 | 77.35 | 77.55 | 0.0M |
| 2025-06-24 | 77.50 | 77.95 | 77.35 | 77.55 | 0.1M |
| 2025-06-23 | 78.00 | 78.00 | 77.40 | 77.50 | 0.1M |
| 2025-06-20 | 78.00 | 78.00 | 77.80 | 78.00 | 0.0M |
| 2025-06-19 | 78.00 | 78.10 | 77.55 | 78.00 | 0.0M |
| 2025-06-18 | 78.00 | 78.00 | 77.90 | 78.00 | 0.0M |
| 2025-06-17 | 78.00 | 78.00 | 77.75 | 78.00 | 0.0M |
| 2025-06-16 | 77.95 | 78.00 | 77.60 | 78.00 | 0.1M |
| 2025-06-13 | 78.00 | 78.00 | 77.60 | 78.00 | 0.1M |
| 2025-06-11 | 78.00 | 78.00 | 77.50 | 78.00 | 0.1M |
| 2025-06-10 | 78.90 | 78.90 | 78.00 | 78.50 | 0.1M |
| 2025-06-09 | 79.00 | 79.00 | 78.00 | 78.95 | 0.1M |
| 2025-06-05 | 78.95 | 79.45 | 78.75 | 79.00 | 0.1M |
| 2025-06-04 | 79.95 | 79.95 | 78.85 | 79.50 | 0.1M |
| 2025-06-03 | 80.00 | 80.00 | 78.80 | 79.95 | 0.1M |
| 2025-06-02 | 80.00 | 80.00 | 78.85 | 80.00 | 0.1M |
| 2025-05-30 | 79.85 | 80.00 | 79.00 | 80.00 | 0.1M |
| 2025-05-29 | 80.35 | 80.35 | 79.80 | 80.00 | 0.0M |
| 2025-05-28 | 80.10 | 80.35 | 79.05 | 80.00 | 0.1M |
| 2025-05-27 | 80.35 | 80.40 | 79.90 | 80.00 | 0.2M |
| 2025-05-26 | 80.20 | 80.50 | 80.00 | 80.10 | 0.2M |
| 2025-05-23 | 80.00 | 80.20 | 79.85 | 80.05 | 0.1M |
| 2025-05-22 | 80.90 | 81.00 | 79.60 | 80.00 | 0.1M |
| 2025-05-21 | 80.15 | 81.00 | 79.65 | 80.90 | 0.1M |
| 2025-05-20 | 81.20 | 81.50 | 80.10 | 80.30 | 0.1M |
| 2025-05-19 | 81.50 | 82.60 | 80.45 | 82.00 | 0.1M |
| 2025-05-16 | 79.00 | 82.90 | 78.65 | 82.90 | 0.1M |
| 2025-05-15 | 78.75 | 79.00 | 78.50 | 79.00 | 0.1M |
| 2025-05-14 | 78.90 | 78.95 | 78.55 | 78.75 | 0.1M |
| 2025-05-13 | 78.95 | 79.00 | 78.60 | 78.60 | 0.1M |
| 2025-05-09 | 78.05 | 78.95 | 78.05 | 78.95 | 0.1M |
| 2025-05-08 | 78.55 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2025-05-07 | 78.60 | 78.60 | 78.05 | 78.55 | 0.1M |
| 2025-05-06 | 78.95 | 78.95 | 78.10 | 78.60 | 0.0M |
| 2025-05-05 | 78.40 | 79.00 | 77.65 | 78.50 | 0.1M |
| 2025-05-02 | 78.50 | 78.80 | 78.30 | 78.40 | 0.1M |
| 2025-04-30 | 78.45 | 78.60 | 78.00 | 78.50 | 0.1M |
| 2025-04-29 | 78.60 | 78.70 | 77.50 | 78.50 | 0.1M |
| 2025-04-28 | 78.20 | 78.60 | 78.05 | 78.60 | 0.1M |
| 2025-04-25 | 78.65 | 78.70 | 78.20 | 78.65 | 0.2M |
| 2025-04-24 | 79.00 | 79.00 | 78.60 | 78.65 | 0.1M |
| 2025-04-23 | 78.90 | 79.00 | 78.65 | 79.00 | 0.0M |
| 2025-04-22 | 79.40 | 79.40 | 78.90 | 79.00 | 0.0M |
| 2025-04-21 | 79.00 | 79.55 | 78.80 | 79.10 | 0.0M |
| 2025-04-16 | 79.00 | 79.60 | 78.65 | 79.00 | 0.0M |
| 2025-04-15 | 79.00 | 79.00 | 78.60 | 79.00 | 0.0M |
| 2025-04-14 | 79.45 | 79.45 | 78.05 | 79.00 | 0.1M |
| 2025-04-11 | 79.00 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2025-04-10 | 80.00 | 80.00 | 78.15 | 79.00 | 0.2M |
| 2025-04-08 | 80.00 | 80.00 | 79.20 | 80.00 | 0.2M |
| 2025-04-07 | 81.40 | 81.40 | 78.00 | 80.50 | 0.2M |
| 2025-04-04 | 81.20 | 82.35 | 80.95 | 81.90 | 0.1M |
| 2025-04-03 | 82.75 | 82.75 | 81.00 | 82.45 | 0.1M |
| 2025-04-02 | 81.65 | 82.75 | 80.55 | 82.75 | 0.1M |
| 2025-03-31 | 81.60 | 81.65 | 81.15 | 81.65 | 0.2M |
| 2025-03-28 | 82.70 | 82.95 | 81.50 | 81.65 | 0.1M |
| 2025-03-27 | 82.10 | 82.60 | 81.75 | 82.60 | 0.1M |
| 2025-03-26 | 83.10 | 83.10 | 82.50 | 82.60 | 0.1M |
| 2025-03-25 | 83.45 | 83.45 | 83.00 | 83.00 | 0.1M |
| 2025-03-24 | 83.40 | 83.40 | 83.05 | 83.40 | 0.0M |
| 2025-03-21 | 83.45 | 83.45 | 83.10 | 83.45 | 0.1M |
| 2025-03-20 | 83.50 | 83.50 | 83.05 | 83.50 | 0.1M |
| 2025-03-19 | 83.50 | 83.50 | 83.10 | 83.50 | 0.1M |
| 2025-03-18 | 83.30 | 83.65 | 82.85 | 83.50 | 0.1M |
| 2025-03-17 | 83.80 | 83.80 | 83.10 | 83.25 | 0.1M |
| 2025-03-14 | 83.85 | 83.85 | 83.10 | 83.80 | 0.1M |
| 2025-03-13 | 83.25 | 83.75 | 83.10 | 83.75 | 0.1M |
| 2025-03-12 | 83.75 | 83.75 | 82.85 | 83.75 | 0.1M |
| 2025-03-11 | 83.00 | 83.75 | 82.80 | 83.75 | 0.1M |
| 2025-03-10 | 83.85 | 83.85 | 83.15 | 83.75 | 0.1M |
| 2025-03-07 | 83.80 | 83.95 | 83.15 | 83.75 | 0.1M |
| 2025-03-06 | 83.50 | 83.75 | 82.70 | 83.75 | 0.1M |
| 2025-03-05 | 83.00 | 83.95 | 82.80 | 83.50 | 0.1M |
| 2025-03-04 | 83.05 | 83.50 | 82.10 | 83.50 | 0.4M |
| 2025-03-03 | 84.00 | 84.00 | 83.00 | 83.75 | 0.2M |
| 2025-02-28 | 84.00 | 84.05 | 83.05 | 84.05 | 0.2M |
| 2025-02-27 | 84.00 | 84.00 | 83.00 | 84.00 | 0.1M |
| 2025-02-26 | 83.75 | 84.00 | 83.00 | 84.00 | 0.2M |
| 2025-02-25 | 83.50 | 84.00 | 82.85 | 84.00 | 0.2M |
| 2025-02-24 | 84.00 | 84.00 | 82.85 | 83.95 | 0.2M |
| 2025-02-21 | 84.00 | 84.00 | 83.25 | 84.00 | 0.1M |
| 2025-02-20 | 83.95 | 84.00 | 83.20 | 84.00 | 0.2M |
| 2025-02-19 | 83.15 | 84.00 | 83.15 | 84.00 | 0.2M |
| 2025-02-18 | 84.00 | 84.15 | 83.60 | 84.15 | 0.1M |
| 2025-02-17 | 84.00 | 84.05 | 83.00 | 84.00 | 0.1M |
| 2025-02-14 | 84.00 | 84.05 | 82.60 | 84.00 | 0.2M |
| 2025-02-13 | 83.00 | 84.00 | 82.00 | 84.00 | 0.2M |
| 2025-02-12 | 81.25 | 83.45 | 79.90 | 83.45 | 0.3M |
| 2025-02-11 | 80.90 | 82.00 | 79.65 | 82.00 | 0.1M |
| 2025-02-10 | 80.00 | 81.35 | 79.10 | 81.00 | 0.2M |
| 2025-02-07 | 80.00 | 80.00 | 77.95 | 80.00 | 0.3M |
| 2025-02-06 | 79.90 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2025-02-05 | 76.80 | 80.00 | 75.05 | 80.00 | 0.2M |
| 2025-02-04 | 73.40 | 75.00 | 73.00 | 75.00 | 0.2M |
| 2025-02-03 | 72.10 | 74.90 | 70.20 | 72.00 | 1.2M |
| 2025-01-31 | 81.50 | 81.50 | 65.20 | 65.20 | 1.3M |
| 2025-01-30 | 81.80 | 83.00 | 81.50 | 81.50 | 0.1M |
| 2025-01-28 | 83.15 | 83.15 | 82.00 | 82.00 | 0.1M |
| 2025-01-27 | 83.20 | 83.50 | 82.00 | 83.20 | 0.1M |
| 2025-01-24 | 83.20 | 83.20 | 82.70 | 83.20 | 0.0M |
| 2025-01-23 | 83.40 | 83.40 | 82.20 | 83.20 | 0.1M |
| 2025-01-22 | 83.90 | 83.90 | 83.10 | 83.40 | 0.1M |
| 2025-01-21 | 83.50 | 83.90 | 82.90 | 83.90 | 0.0M |
| 2025-01-20 | 83.50 | 83.50 | 82.65 | 83.50 | 0.1M |
| 2025-01-17 | 83.90 | 83.90 | 83.05 | 83.50 | 0.0M |
| 2025-01-16 | 83.95 | 84.00 | 83.50 | 84.00 | 0.1M |
| 2025-01-15 | 84.00 | 84.00 | 83.40 | 84.00 | 0.1M |
| 2025-01-14 | 85.00 | 85.00 | 83.40 | 84.00 | 0.1M |
| 2025-01-13 | 85.00 | 85.00 | 84.05 | 85.00 | 0.0M |
| 2025-01-10 | 85.35 | 85.35 | 84.50 | 85.00 | 0.1M |
| 2025-01-09 | 84.00 | 85.00 | 83.35 | 85.00 | 0.1M |
| 2025-01-08 | 84.00 | 84.05 | 83.05 | 84.00 | 0.1M |
| 2025-01-07 | 83.90 | 84.05 | 83.50 | 84.00 | 0.0M |
| 2025-01-06 | 83.10 | 84.20 | 83.10 | 83.90 | 0.1M |
| 2025-01-03 | 83.10 | 84.90 | 81.55 | 83.00 | 0.2M |
| 2025-01-02 | 86.00 | 86.00 | 82.95 | 83.00 | 0.3M |