100.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 59.00 | 61.00 | 58.00 | 59.00 | 20.2M |
| 2024-12-27 | 59.00 | 60.00 | 58.00 | 59.00 | 17.1M |
| 2024-12-24 | 56.00 | 60.00 | 56.00 | 59.00 | 42.1M |
| 2024-12-23 | 57.00 | 58.00 | 55.00 | 56.00 | 22.9M |
| 2024-12-20 | 54.00 | 65.00 | 52.00 | 57.00 | 91.2M |
| 2024-12-19 | 60.00 | 60.00 | 51.00 | 54.00 | 57.7M |
| 2024-12-18 | 63.00 | 63.00 | 59.00 | 60.00 | 24.7M |
| 2024-12-17 | 66.00 | 68.00 | 63.00 | 63.00 | 46.6M |
| 2024-12-16 | 67.00 | 67.00 | 64.00 | 66.00 | 37.9M |
| 2024-12-13 | 68.00 | 69.00 | 66.00 | 67.00 | 35.9M |
| 2024-12-12 | 68.00 | 69.00 | 67.00 | 68.00 | 39.3M |
| 2024-12-11 | 67.00 | 69.00 | 66.00 | 68.00 | 51.4M |
| 2024-12-10 | 68.00 | 69.00 | 67.00 | 67.00 | 36.7M |
| 2024-12-09 | 68.00 | 69.00 | 67.00 | 68.00 | 17.8M |
| 2024-12-06 | 69.00 | 70.00 | 68.00 | 68.00 | 21.2M |
| 2024-12-05 | 70.00 | 71.00 | 68.00 | 69.00 | 39.9M |
| 2024-12-04 | 69.00 | 71.00 | 68.00 | 70.00 | 32.4M |
| 2024-12-03 | 71.00 | 71.00 | 68.00 | 69.00 | 42.6M |
| 2024-12-02 | 66.00 | 71.00 | 66.00 | 70.00 | 74.1M |
| 2024-11-29 | 70.00 | 71.00 | 66.00 | 66.00 | 42.5M |
| 2024-11-28 | 72.00 | 73.00 | 70.00 | 70.00 | 31.2M |
| 2024-11-26 | 75.00 | 75.00 | 72.00 | 72.00 | 39.3M |
| 2024-11-25 | 77.00 | 77.00 | 74.00 | 75.00 | 39.6M |
| 2024-11-22 | 74.00 | 78.00 | 74.00 | 77.00 | 34.0M |
| 2024-11-21 | 72.00 | 75.00 | 72.00 | 74.00 | 38.0M |
| 2024-11-20 | 72.00 | 73.00 | 71.00 | 73.00 | 25.0M |
| 2024-11-19 | 72.00 | 73.00 | 71.00 | 72.00 | 35.0M |
| 2024-11-18 | 72.00 | 72.00 | 70.00 | 72.00 | 40.4M |
| 2024-11-15 | 72.00 | 74.00 | 71.00 | 72.00 | 31.7M |
| 2024-11-14 | 74.00 | 75.00 | 72.00 | 74.00 | 38.7M |
| 2024-11-13 | 76.00 | 76.00 | 73.00 | 75.00 | 28.0M |
| 2024-11-12 | 76.00 | 77.00 | 74.00 | 76.00 | 34.0M |
| 2024-11-11 | 77.00 | 77.00 | 75.00 | 77.00 | 27.5M |
| 2024-11-08 | 77.00 | 78.00 | 76.00 | 77.00 | 24.0M |
| 2024-11-07 | 78.00 | 78.00 | 75.00 | 77.00 | 21.6M |
| 2024-11-06 | 77.00 | 79.00 | 77.00 | 78.00 | 19.9M |
| 2024-11-05 | 77.00 | 78.00 | 74.00 | 78.00 | 33.5M |
| 2024-11-04 | 80.00 | 80.00 | 76.00 | 77.00 | 17.7M |
| 2024-11-01 | 81.00 | 82.00 | 79.00 | 80.00 | 16.6M |
| 2024-10-31 | 80.00 | 81.00 | 79.00 | 81.00 | 33.4M |
| 2024-10-30 | 79.00 | 80.00 | 78.00 | 79.00 | 29.0M |
| 2024-10-29 | 80.00 | 81.00 | 77.00 | 79.00 | 59.7M |
| 2024-10-28 | 82.00 | 82.00 | 79.00 | 80.00 | 45.6M |
| 2024-10-25 | 82.00 | 82.00 | 81.00 | 82.00 | 29.0M |
| 2024-10-24 | 81.00 | 82.00 | 81.00 | 82.00 | 24.7M |
| 2024-10-23 | 81.00 | 82.00 | 80.00 | 81.00 | 21.2M |
| 2024-10-22 | 82.00 | 82.00 | 81.00 | 81.00 | 11.3M |
| 2024-10-21 | 82.00 | 82.00 | 80.00 | 82.00 | 36.7M |
| 2024-10-18 | 81.00 | 82.00 | 80.00 | 82.00 | 26.8M |
| 2024-10-17 | 81.00 | 82.00 | 81.00 | 81.00 | 12.8M |
| 2024-10-16 | 82.00 | 82.00 | 80.00 | 81.00 | 26.4M |
| 2024-10-15 | 81.00 | 84.00 | 81.00 | 82.00 | 73.3M |
| 2024-10-14 | 81.00 | 82.00 | 80.00 | 82.00 | 25.2M |
| 2024-10-11 | 81.00 | 84.00 | 80.00 | 81.00 | 111.7M |
| 2024-10-10 | 82.00 | 83.00 | 79.00 | 81.00 | 47.3M |
| 2024-10-09 | 82.00 | 83.00 | 81.00 | 82.00 | 30.2M |
| 2024-10-08 | 81.00 | 83.00 | 80.00 | 82.00 | 52.7M |
| 2024-10-07 | 81.00 | 83.00 | 81.00 | 81.00 | 37.8M |
| 2024-10-04 | 82.00 | 83.00 | 80.00 | 81.00 | 43.5M |
| 2024-10-03 | 82.00 | 83.00 | 81.00 | 82.00 | 33.7M |
| 2024-10-02 | 85.00 | 85.00 | 80.00 | 82.00 | 69.3M |
| 2024-10-01 | 85.00 | 86.00 | 84.00 | 85.00 | 33.6M |
| 2024-09-30 | 86.00 | 87.00 | 84.00 | 85.00 | 56.8M |
| 2024-09-27 | 88.00 | 89.00 | 86.00 | 86.00 | 40.8M |
| 2024-09-26 | 88.00 | 89.00 | 87.00 | 88.00 | 25.3M |
| 2024-09-25 | 89.00 | 90.00 | 88.00 | 88.00 | 23.3M |
| 2024-09-24 | 89.00 | 90.00 | 87.00 | 88.00 | 50.6M |
| 2024-09-23 | 89.00 | 91.00 | 88.00 | 89.00 | 41.7M |
| 2024-09-20 | 89.00 | 90.00 | 87.00 | 89.00 | 37.6M |
| 2024-09-19 | 90.00 | 92.00 | 88.00 | 88.00 | 61.9M |
| 2024-09-18 | 86.00 | 91.00 | 86.00 | 90.00 | 142.8M |
| 2024-09-17 | 86.00 | 88.00 | 85.00 | 86.00 | 65.9M |
| 2024-09-13 | 87.00 | 88.00 | 85.00 | 86.00 | 40.0M |
| 2024-09-12 | 85.00 | 87.00 | 84.00 | 87.00 | 49.6M |
| 2024-09-11 | 86.00 | 87.00 | 84.00 | 85.00 | 52.3M |
| 2024-09-10 | 87.00 | 88.00 | 86.00 | 86.00 | 20.8M |
| 2024-09-09 | 88.00 | 89.00 | 86.00 | 87.00 | 21.4M |
| 2024-09-06 | 88.00 | 90.00 | 87.00 | 88.00 | 38.4M |
| 2024-09-05 | 87.00 | 89.00 | 86.00 | 88.00 | 33.5M |
| 2024-09-04 | 87.00 | 87.00 | 86.00 | 87.00 | 14.0M |
| 2024-09-03 | 88.00 | 88.00 | 86.00 | 87.00 | 11.4M |
| 2024-09-02 | 89.00 | 89.00 | 87.00 | 88.00 | 30.4M |
| 2024-08-30 | 88.00 | 90.00 | 87.00 | 89.00 | 56.2M |
| 2024-08-29 | 88.00 | 90.00 | 86.00 | 88.00 | 66.1M |
| 2024-08-28 | 88.00 | 89.00 | 86.00 | 88.00 | 38.0M |
| 2024-08-27 | 89.00 | 89.00 | 87.00 | 88.00 | 27.5M |
| 2024-08-26 | 89.00 | 90.00 | 87.00 | 88.00 | 32.6M |
| 2024-08-23 | 87.00 | 90.00 | 87.00 | 89.00 | 33.3M |
| 2024-08-22 | 88.00 | 90.00 | 85.00 | 88.00 | 72.2M |
| 2024-08-21 | 87.00 | 88.00 | 86.00 | 88.00 | 33.2M |
| 2024-08-20 | 86.00 | 88.00 | 85.00 | 87.00 | 34.7M |
| 2024-08-19 | 88.00 | 88.00 | 86.00 | 86.00 | 22.0M |
| 2024-08-16 | 87.00 | 89.00 | 86.00 | 88.00 | 31.4M |
| 2024-08-15 | 88.00 | 88.00 | 86.00 | 87.00 | 14.2M |
| 2024-08-14 | 88.00 | 89.00 | 87.00 | 88.00 | 42.4M |
| 2024-08-13 | 85.00 | 89.00 | 84.00 | 88.00 | 76.0M |
| 2024-08-12 | 83.00 | 86.00 | 82.00 | 85.00 | 45.7M |
| 2024-08-09 | 83.00 | 84.00 | 82.00 | 83.00 | 29.8M |
| 2024-08-08 | 83.00 | 84.00 | 81.00 | 83.00 | 23.2M |
| 2024-08-07 | 84.00 | 85.00 | 82.00 | 83.00 | 28.6M |
| 2024-08-06 | 82.00 | 85.00 | 82.00 | 84.00 | 33.7M |
| 2024-08-05 | 90.00 | 90.00 | 80.00 | 82.00 | 157.3M |
| 2024-08-02 | 91.00 | 93.00 | 89.00 | 90.00 | 56.8M |
| 2024-08-01 | 92.00 | 95.00 | 91.00 | 92.00 | 57.8M |
| 2024-07-31 | 93.00 | 94.00 | 91.00 | 92.00 | 56.0M |
| 2024-07-30 | 92.00 | 93.00 | 91.00 | 93.00 | 33.0M |
| 2024-07-29 | 92.00 | 95.00 | 91.00 | 92.00 | 64.7M |
| 2024-07-26 | 89.00 | 97.00 | 88.00 | 92.00 | 178.9M |
| 2024-07-25 | 90.00 | 90.00 | 88.00 | 88.00 | 26.1M |
| 2024-07-24 | 89.00 | 91.00 | 89.00 | 90.00 | 35.0M |
| 2024-07-23 | 89.00 | 90.00 | 86.00 | 90.00 | 58.8M |
| 2024-07-22 | 91.00 | 91.00 | 88.00 | 89.00 | 31.9M |
| 2024-07-19 | 91.00 | 92.00 | 89.00 | 91.00 | 33.5M |
| 2024-07-18 | 91.00 | 94.00 | 87.00 | 91.00 | 91.8M |
| 2024-07-17 | 93.00 | 94.00 | 90.00 | 90.00 | 58.4M |
| 2024-07-16 | 91.00 | 94.00 | 90.00 | 93.00 | 73.9M |
| 2024-07-15 | 90.00 | 91.00 | 89.00 | 90.00 | 43.0M |
| 2024-07-12 | 90.00 | 91.00 | 88.00 | 90.00 | 27.4M |
| 2024-07-11 | 89.00 | 91.00 | 88.00 | 90.00 | 62.7M |
| 2024-07-10 | 87.00 | 91.00 | 85.00 | 88.00 | 89.5M |
| 2024-07-09 | 87.00 | 88.00 | 85.00 | 87.00 | 39.0M |
| 2024-07-08 | 87.00 | 87.00 | 85.00 | 87.00 | 29.5M |
| 2024-07-05 | 87.00 | 88.00 | 85.00 | 87.00 | 41.2M |
| 2024-07-04 | 86.00 | 88.00 | 85.00 | 87.00 | 44.7M |
| 2024-07-03 | 85.00 | 87.00 | 84.00 | 86.00 | 35.5M |
| 2024-07-02 | 85.00 | 87.00 | 84.00 | 85.00 | 35.1M |
| 2024-07-01 | 87.00 | 88.00 | 84.00 | 85.00 | 39.4M |
| 2024-06-28 | 87.00 | 88.00 | 85.00 | 87.00 | 26.5M |
| 2024-06-27 | 90.00 | 90.00 | 86.00 | 86.00 | 34.3M |
| 2024-06-26 | 88.00 | 90.00 | 85.00 | 88.00 | 95.2M |
| 2024-06-25 | 86.00 | 90.00 | 86.00 | 88.00 | 61.7M |
| 2024-06-24 | 88.00 | 91.00 | 86.00 | 86.00 | 86.5M |
| 2024-06-21 | 83.00 | 91.00 | 80.00 | 89.00 | 280.3M |
| 2024-06-20 | 77.00 | 85.00 | 76.00 | 82.00 | 124.6M |
| 2024-06-19 | 84.00 | 86.00 | 77.00 | 77.00 | 152.6M |
| 2024-06-14 | 88.00 | 88.00 | 85.00 | 85.00 | 44.3M |
| 2024-06-13 | 88.00 | 89.00 | 85.00 | 88.00 | 57.7M |
| 2024-06-12 | 89.00 | 90.00 | 86.00 | 88.00 | 60.4M |
| 2024-06-11 | 87.00 | 91.00 | 86.00 | 89.00 | 52.2M |
| 2024-06-10 | 92.00 | 92.00 | 87.00 | 87.00 | 107.6M |
| 2024-06-07 | 92.00 | 94.00 | 91.00 | 92.00 | 54.9M |
| 2024-06-06 | 92.00 | 93.00 | 91.00 | 92.00 | 45.6M |
| 2024-06-05 | 93.00 | 95.00 | 90.00 | 92.00 | 116.0M |
| 2024-06-04 | 88.00 | 93.00 | 88.00 | 93.00 | 85.2M |
| 2024-06-03 | 86.00 | 90.00 | 85.00 | 89.00 | 126.1M |
| 2024-05-31 | 87.00 | 89.00 | 86.00 | 86.00 | 38.3M |
| 2024-05-30 | 90.00 | 90.00 | 84.00 | 87.00 | 84.5M |
| 2024-05-29 | 89.00 | 92.00 | 88.00 | 90.00 | 66.7M |
| 2024-05-28 | 95.00 | 95.00 | 89.00 | 89.00 | 158.8M |
| 2024-05-27 | 94.00 | 101.00 | 93.00 | 95.00 | 283.4M |
| 2024-05-22 | 89.00 | 97.00 | 87.00 | 94.00 | 253.2M |
| 2024-05-21 | 90.00 | 90.00 | 86.00 | 89.00 | 62.9M |
| 2024-05-20 | 90.00 | 93.00 | 88.00 | 90.00 | 122.3M |
| 2024-05-17 | 84.00 | 90.00 | 83.00 | 89.00 | 106.1M |
| 2024-05-16 | 81.00 | 86.00 | 80.00 | 84.00 | 165.0M |
| 2024-05-15 | 80.00 | 82.00 | 79.00 | 81.00 | 36.4M |
| 2024-05-14 | 79.00 | 81.00 | 79.00 | 80.00 | 15.8M |
| 2024-05-13 | 80.00 | 80.00 | 78.00 | 80.00 | 20.4M |
| 2024-05-08 | 82.00 | 82.00 | 79.00 | 80.00 | 33.3M |
| 2024-05-07 | 80.00 | 86.00 | 80.00 | 82.00 | 97.6M |
| 2024-05-06 | 80.00 | 84.00 | 79.00 | 81.00 | 115.9M |
| 2024-05-03 | 81.00 | 84.00 | 78.00 | 80.00 | 69.5M |
| 2024-05-02 | 81.00 | 83.00 | 79.00 | 81.00 | 59.4M |
| 2024-04-30 | 78.00 | 85.00 | 77.00 | 81.00 | 149.9M |
| 2024-04-29 | 79.00 | 80.00 | 75.00 | 78.00 | 56.3M |
| 2024-04-26 | 82.00 | 82.00 | 77.00 | 79.00 | 35.3M |
| 2024-04-25 | 82.00 | 83.00 | 80.00 | 82.00 | 32.4M |
| 2024-04-24 | 81.00 | 83.00 | 80.00 | 83.00 | 48.4M |
| 2024-04-23 | 83.00 | 84.00 | 80.00 | 82.00 | 24.6M |
| 2024-04-22 | 80.00 | 83.00 | 80.00 | 83.00 | 24.9M |
| 2024-04-19 | 82.00 | 82.00 | 78.00 | 80.00 | 40.3M |
| 2024-04-18 | 83.00 | 84.00 | 80.00 | 82.00 | 53.8M |
| 2024-04-17 | 72.00 | 85.00 | 72.00 | 83.00 | 71.9M |
| 2024-04-16 | 82.00 | 82.00 | 78.00 | 81.00 | 34.2M |
| 2024-04-05 | 79.00 | 83.00 | 79.00 | 82.00 | 41.2M |
| 2024-04-04 | 78.00 | 82.00 | 77.00 | 80.00 | 39.0M |
| 2024-04-03 | 83.00 | 83.00 | 78.00 | 78.00 | 50.8M |
| 2024-04-02 | 85.00 | 86.00 | 82.00 | 83.00 | 61.5M |
| 2024-04-01 | 89.00 | 90.00 | 85.00 | 85.00 | 39.0M |
| 2024-03-28 | 91.00 | 92.00 | 88.00 | 89.00 | 35.3M |
| 2024-03-27 | 89.00 | 92.00 | 87.00 | 91.00 | 55.6M |
| 2024-03-26 | 87.00 | 89.00 | 86.00 | 89.00 | 31.1M |
| 2024-03-25 | 89.00 | 90.00 | 86.00 | 88.00 | 23.5M |
| 2024-03-22 | 92.00 | 94.00 | 88.00 | 89.00 | 28.1M |
| 2024-03-21 | 84.00 | 95.00 | 84.00 | 92.00 | 74.4M |
| 2024-03-20 | 88.00 | 89.00 | 84.00 | 86.00 | 46.0M |
| 2024-03-19 | 88.00 | 89.00 | 86.00 | 88.00 | 22.2M |
| 2024-03-18 | 86.00 | 90.00 | 86.00 | 88.00 | 26.1M |
| 2024-03-15 | 89.00 | 92.00 | 87.00 | 88.00 | 39.7M |
| 2024-03-14 | 90.00 | 94.00 | 87.00 | 89.00 | 31.7M |
| 2024-03-13 | 94.00 | 96.00 | 89.00 | 90.00 | 45.4M |
| 2024-03-08 | 94.00 | 97.00 | 93.00 | 94.00 | 21.7M |
| 2024-03-07 | 100.00 | 101.00 | 94.00 | 94.00 | 54.5M |
| 2024-03-06 | 96.00 | 101.00 | 93.00 | 99.00 | 129.7M |
| 2024-03-05 | 91.00 | 97.00 | 86.00 | 93.00 | 88.6M |
| 2024-03-04 | 95.00 | 96.00 | 90.00 | 90.00 | 66.8M |
| 2024-03-01 | 97.00 | 103.00 | 95.00 | 95.00 | 67.6M |
| 2024-02-29 | 103.00 | 105.00 | 97.00 | 97.00 | 76.7M |
| 2024-02-28 | 105.00 | 109.00 | 101.00 | 102.00 | 253.1M |
| 2024-02-27 | 100.00 | 110.00 | 93.00 | 103.00 | 353.5M |
| 2024-02-26 | 103.00 | 104.00 | 93.00 | 97.00 | 288.3M |
| 2024-02-23 | 86.00 | 102.00 | 85.00 | 101.00 | 498.0M |
| 2024-02-22 | 81.00 | 86.00 | 79.00 | 85.00 | 80.8M |
| 2024-02-21 | 84.00 | 84.00 | 80.00 | 81.00 | 43.6M |
| 2024-02-20 | 86.00 | 88.00 | 82.00 | 83.00 | 69.8M |
| 2024-02-19 | 80.00 | 88.00 | 79.00 | 86.00 | 189.1M |
| 2024-02-16 | 71.00 | 81.00 | 71.00 | 80.00 | 147.0M |
| 2024-02-15 | 78.00 | 89.00 | 77.00 | 79.00 | 154.4M |
| 2024-02-13 | 61.00 | 93.00 | 61.00 | 83.00 | 254.1M |
| 2024-02-12 | 105.00 | 105.00 | 88.00 | 92.00 | 268.9M |
| 2024-02-07 | 108.00 | 115.00 | 104.00 | 104.00 | 155.7M |
| 2024-02-06 | 115.00 | 117.00 | 111.00 | 115.00 | 149.2M |
| 2024-02-05 | 117.00 | 121.00 | 114.00 | 115.00 | 137.9M |
| 2024-02-02 | 109.00 | 130.00 | 109.00 | 117.00 | 382.5M |
| 2024-02-01 | 129.00 | 129.00 | 114.00 | 116.00 | 481.0M |
| 2024-01-31 | 151.00 | 170.00 | 127.00 | 129.00 | 1,175.8M |
| 2024-01-30 | 141.00 | 141.00 | 112.00 | 141.00 | 2,140.5M |