52.00
最后更新: 1970-01-01
| 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 |
|---|---|---|---|---|---|
| 2022-07-29 | 54.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2022-07-28 | 53.00 | 54.00 | 52.00 | 54.00 | 3.5M |
| 2022-07-27 | 56.00 | 56.00 | 52.00 | 53.00 | 9.6M |
| 2022-07-26 | 51.00 | 55.00 | 50.00 | 55.00 | 25.4M |
| 2022-07-25 | 51.00 | 52.00 | 50.00 | 50.00 | 4.2M |
| 2022-07-22 | 50.00 | 51.00 | 50.00 | 51.00 | 7.5M |
| 2022-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2022-07-20 | 51.00 | 51.00 | 50.00 | 50.00 | 2.5M |
| 2022-07-19 | 50.00 | 51.00 | 50.00 | 50.00 | 1.0M |
| 2022-07-18 | 50.00 | 51.00 | 50.00 | 50.00 | 11.4M |
| 2022-07-15 | 51.00 | 53.00 | 50.00 | 50.00 | 51.6M |
| 2022-07-14 | 56.00 | 56.00 | 53.00 | 53.00 | 14.7M |
| 2022-07-13 | 58.00 | 59.00 | 56.00 | 56.00 | 6.0M |
| 2022-07-12 | 58.00 | 59.00 | 58.00 | 58.00 | 2.2M |
| 2022-07-11 | 58.00 | 59.00 | 57.00 | 58.00 | 3.8M |
| 2022-07-08 | 59.00 | 60.00 | 56.00 | 58.00 | 6.4M |
| 2022-07-07 | 60.00 | 62.00 | 58.00 | 59.00 | 2.4M |
| 2022-07-06 | 60.00 | 62.00 | 58.00 | 58.00 | 11.0M |
| 2022-07-05 | 61.00 | 61.00 | 58.00 | 59.00 | 8.2M |
| 2022-07-04 | 62.00 | 69.00 | 58.00 | 60.00 | 65.6M |
| 2022-07-01 | 63.00 | 65.00 | 62.00 | 62.00 | 4.1M |
| 2022-06-30 | 65.00 | 65.00 | 62.00 | 63.00 | 5.4M |
| 2022-06-29 | 66.00 | 69.00 | 63.00 | 64.00 | 17.2M |
| 2022-06-28 | 62.00 | 72.00 | 61.00 | 66.00 | 64.7M |
| 2022-06-27 | 63.00 | 63.00 | 62.00 | 62.00 | 2.4M |
| 2022-06-24 | 63.00 | 63.00 | 62.00 | 62.00 | 2.2M |
| 2022-06-23 | 63.00 | 63.00 | 62.00 | 63.00 | 3.1M |
| 2022-06-22 | 63.00 | 64.00 | 62.00 | 63.00 | 4.2M |
| 2022-06-21 | 64.00 | 64.00 | 61.00 | 62.00 | 6.5M |
| 2022-06-20 | 65.00 | 65.00 | 62.00 | 64.00 | 7.3M |
| 2022-06-17 | 68.00 | 68.00 | 64.00 | 65.00 | 4.5M |
| 2022-06-16 | 67.00 | 69.00 | 66.00 | 67.00 | 12.6M |
| 2022-06-15 | 65.00 | 67.00 | 64.00 | 67.00 | 5.2M |
| 2022-06-14 | 64.00 | 72.00 | 64.00 | 65.00 | 8.5M |
| 2022-06-13 | 71.00 | 72.00 | 66.00 | 66.00 | 20.7M |
| 2022-06-10 | 64.00 | 74.00 | 64.00 | 70.00 | 107.6M |
| 2022-06-09 | 64.00 | 64.00 | 63.00 | 64.00 | 4.3M |
| 2022-06-08 | 64.00 | 65.00 | 63.00 | 64.00 | 3.4M |
| 2022-06-07 | 64.00 | 65.00 | 63.00 | 64.00 | 3.6M |
| 2022-06-06 | 64.00 | 65.00 | 62.00 | 64.00 | 7.0M |
| 2022-06-03 | 65.00 | 66.00 | 64.00 | 64.00 | 10.5M |
| 2022-06-02 | 65.00 | 65.00 | 63.00 | 64.00 | 4.3M |
| 2022-05-31 | 64.00 | 65.00 | 64.00 | 65.00 | 2.4M |
| 2022-05-30 | 65.00 | 68.00 | 64.00 | 64.00 | 11.8M |
| 2022-05-27 | 64.00 | 68.00 | 63.00 | 65.00 | 14.5M |
| 2022-05-25 | 66.00 | 66.00 | 63.00 | 64.00 | 4.9M |
| 2022-05-24 | 63.00 | 67.00 | 63.00 | 64.00 | 10.4M |
| 2022-05-23 | 59.00 | 65.00 | 59.00 | 63.00 | 3.8M |
| 2022-05-20 | 64.00 | 65.00 | 61.00 | 62.00 | 4.9M |
| 2022-05-19 | 63.00 | 66.00 | 62.00 | 64.00 | 7.4M |
| 2022-05-18 | 65.00 | 66.00 | 62.00 | 62.00 | 11.1M |
| 2022-05-17 | 66.00 | 68.00 | 64.00 | 65.00 | 4.9M |
| 2022-05-13 | 67.00 | 68.00 | 65.00 | 66.00 | 5.3M |
| 2022-05-12 | 70.00 | 70.00 | 67.00 | 67.00 | 7.2M |
| 2022-05-11 | 70.00 | 72.00 | 69.00 | 70.00 | 5.4M |
| 2022-05-10 | 70.00 | 72.00 | 68.00 | 71.00 | 13.8M |
| 2022-05-09 | 71.00 | 72.00 | 69.00 | 69.00 | 14.4M |
| 2022-04-28 | 72.00 | 72.00 | 71.00 | 72.00 | 2.8M |
| 2022-04-27 | 72.00 | 73.00 | 70.00 | 72.00 | 6.8M |
| 2022-04-26 | 71.00 | 73.00 | 70.00 | 72.00 | 10.9M |
| 2022-04-25 | 73.00 | 74.00 | 71.00 | 71.00 | 6.1M |
| 2022-04-22 | 73.00 | 75.00 | 73.00 | 74.00 | 5.8M |
| 2022-04-21 | 76.00 | 76.00 | 73.00 | 73.00 | 4.7M |
| 2022-04-20 | 75.00 | 77.00 | 74.00 | 75.00 | 7.6M |
| 2022-04-19 | 76.00 | 77.00 | 74.00 | 74.00 | 7.0M |
| 2022-04-18 | 73.00 | 77.00 | 73.00 | 76.00 | 14.2M |
| 2022-04-14 | 70.00 | 75.00 | 68.00 | 73.00 | 29.8M |
| 2022-04-13 | 76.00 | 76.00 | 71.00 | 71.00 | 33.1M |
| 2022-04-12 | 82.00 | 82.00 | 76.00 | 76.00 | 19.6M |
| 2022-04-11 | 85.00 | 85.00 | 81.00 | 81.00 | 28.5M |
| 2022-04-08 | 89.00 | 90.00 | 86.00 | 87.00 | 5.2M |
| 2022-04-07 | 86.00 | 89.00 | 85.00 | 89.00 | 14.1M |
| 2022-04-06 | 87.00 | 88.00 | 85.00 | 86.00 | 5.1M |
| 2022-04-05 | 86.00 | 89.00 | 86.00 | 87.00 | 8.2M |
| 2022-04-04 | 89.00 | 89.00 | 84.00 | 86.00 | 9.4M |
| 2022-04-01 | 89.00 | 92.00 | 87.00 | 88.00 | 12.4M |
| 2022-03-31 | 89.00 | 90.00 | 88.00 | 89.00 | 3.6M |
| 2022-03-30 | 90.00 | 90.00 | 88.00 | 89.00 | 6.5M |
| 2022-03-29 | 90.00 | 91.00 | 89.00 | 90.00 | 4.8M |
| 2022-03-28 | 90.00 | 91.00 | 89.00 | 90.00 | 3.6M |
| 2022-03-25 | 90.00 | 91.00 | 90.00 | 90.00 | 2.8M |
| 2022-03-24 | 91.00 | 92.00 | 90.00 | 90.00 | 3.4M |
| 2022-03-23 | 91.00 | 92.00 | 90.00 | 91.00 | 4.2M |
| 2022-03-22 | 91.00 | 92.00 | 90.00 | 91.00 | 3.0M |
| 2022-03-21 | 91.00 | 95.00 | 90.00 | 91.00 | 17.4M |
| 2022-03-18 | 91.00 | 93.00 | 91.00 | 91.00 | 3.5M |
| 2022-03-17 | 92.00 | 93.00 | 91.00 | 91.00 | 4.5M |
| 2022-03-16 | 91.00 | 96.00 | 91.00 | 92.00 | 24.8M |
| 2022-03-15 | 92.00 | 93.00 | 90.00 | 91.00 | 3.8M |
| 2022-03-14 | 93.00 | 94.00 | 91.00 | 91.00 | 8.4M |
| 2022-03-11 | 92.00 | 94.00 | 91.00 | 93.00 | 3.5M |
| 2022-03-10 | 92.00 | 98.00 | 91.00 | 92.00 | 32.2M |
| 2022-03-09 | 96.00 | 96.00 | 90.00 | 92.00 | 7.2M |
| 2022-03-08 | 91.00 | 97.00 | 91.00 | 92.00 | 23.6M |
| 2022-03-07 | 85.00 | 92.00 | 85.00 | 91.00 | 5.2M |
| 2022-03-04 | 91.00 | 92.00 | 90.00 | 91.00 | 5.9M |
| 2022-03-02 | 95.00 | 95.00 | 90.00 | 91.00 | 8.7M |
| 2022-03-01 | 92.00 | 95.00 | 92.00 | 93.00 | 6.0M |
| 2022-02-25 | 91.00 | 94.00 | 91.00 | 92.00 | 9.4M |
| 2022-02-24 | 98.00 | 98.00 | 91.00 | 92.00 | 23.8M |
| 2022-02-23 | 100.00 | 100.00 | 95.00 | 97.00 | 19.1M |
| 2022-02-22 | 98.00 | 104.00 | 97.00 | 99.00 | 41.9M |
| 2022-02-21 | 110.00 | 110.00 | 97.00 | 97.00 | 12.7M |
| 2022-02-18 | 106.00 | 106.00 | 98.00 | 100.00 | 63.1M |
| 2022-02-17 | 98.00 | 111.00 | 95.00 | 105.00 | 288.4M |
| 2022-02-16 | 95.00 | 97.00 | 93.00 | 96.00 | 9.1M |
| 2022-02-15 | 96.00 | 97.00 | 93.00 | 95.00 | 9.3M |
| 2022-02-14 | 99.00 | 99.00 | 96.00 | 96.00 | 6.9M |
| 2022-02-11 | 98.00 | 102.00 | 97.00 | 98.00 | 24.8M |
| 2022-02-10 | 94.00 | 100.00 | 93.00 | 98.00 | 46.5M |
| 2022-02-09 | 96.00 | 97.00 | 94.00 | 94.00 | 7.1M |
| 2022-02-08 | 93.00 | 98.00 | 93.00 | 96.00 | 10.5M |
| 2022-02-07 | 96.00 | 96.00 | 93.00 | 95.00 | 7.1M |
| 2022-02-04 | 92.00 | 97.00 | 92.00 | 96.00 | 12.7M |
| 2022-02-03 | 95.00 | 95.00 | 91.00 | 94.00 | 7.1M |
| 2022-02-02 | 92.00 | 95.00 | 92.00 | 94.00 | 10.9M |
| 2022-01-31 | 90.00 | 95.00 | 90.00 | 92.00 | 11.7M |
| 2022-01-28 | 91.00 | 92.00 | 89.00 | 90.00 | 7.7M |
| 2022-01-27 | 93.00 | 98.00 | 90.00 | 91.00 | 27.4M |
| 2022-01-26 | 97.00 | 99.00 | 92.00 | 93.00 | 16.7M |
| 2022-01-25 | 102.00 | 103.00 | 96.00 | 97.00 | 20.7M |
| 2022-01-24 | 104.00 | 104.00 | 101.00 | 102.00 | 7.5M |
| 2022-01-21 | 102.00 | 105.00 | 101.00 | 102.00 | 14.0M |
| 2022-01-20 | 101.00 | 103.00 | 100.00 | 102.00 | 6.1M |
| 2022-01-19 | 103.00 | 103.00 | 100.00 | 101.00 | 9.8M |
| 2022-01-18 | 101.00 | 106.00 | 101.00 | 102.00 | 25.6M |
| 2022-01-17 | 102.00 | 106.00 | 101.00 | 102.00 | 19.2M |
| 2022-01-14 | 102.00 | 103.00 | 101.00 | 102.00 | 7.4M |
| 2022-01-13 | 102.00 | 103.00 | 101.00 | 102.00 | 12.9M |
| 2022-01-12 | 102.00 | 106.00 | 101.00 | 102.00 | 15.9M |
| 2022-01-11 | 99.00 | 106.00 | 99.00 | 102.00 | 19.6M |
| 2022-01-10 | 104.00 | 108.00 | 104.00 | 105.00 | 17.3M |
| 2022-01-07 | 104.00 | 111.00 | 104.00 | 104.00 | 34.3M |
| 2022-01-06 | 105.00 | 115.00 | 100.00 | 106.00 | 132.2M |
| 2022-01-05 | 101.00 | 109.00 | 101.00 | 105.00 | 12.9M |
| 2022-01-04 | 110.00 | 113.00 | 107.00 | 107.00 | 26.1M |
| 2022-01-03 | 104.00 | 117.00 | 102.00 | 109.00 | 143.3M |