70.13
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 81.11 | 82.16 | 79.95 | 81.80 | 0.1M |
| 2024-12-30 | 81.71 | 82.75 | 81.11 | 81.11 | 0.1M |
| 2024-12-27 | 82.24 | 82.58 | 81.66 | 81.72 | 0.1M |
| 2024-12-26 | 82.79 | 83.44 | 82.09 | 82.14 | 0.2M |
| 2024-12-25 | 82.02 | 82.80 | 81.79 | 82.59 | 0.2M |
| 2024-12-24 | 80.96 | 83.02 | 80.96 | 81.96 | 0.2M |
| 2024-12-23 | 79.40 | 81.54 | 79.40 | 80.85 | 0.1M |
| 2024-12-20 | 80.91 | 81.33 | 79.34 | 79.34 | 0.2M |
| 2024-12-19 | 79.24 | 80.85 | 78.09 | 80.85 | 0.1M |
| 2024-12-18 | 77.77 | 79.38 | 77.46 | 79.34 | 0.1M |
| 2024-12-17 | 76.43 | 77.93 | 76.43 | 77.78 | 0.1M |
| 2024-12-16 | 78.91 | 79.21 | 76.12 | 76.35 | 0.1M |
| 2024-12-13 | 77.72 | 79.01 | 77.50 | 78.88 | 0.1M |
| 2024-12-12 | 79.44 | 79.87 | 77.69 | 77.73 | 0.1M |
| 2024-12-11 | 79.48 | 80.51 | 79.03 | 79.38 | 0.1M |
| 2024-12-10 | 80.02 | 81.08 | 79.21 | 79.51 | 0.0M |
| 2024-12-09 | 79.95 | 80.68 | 79.45 | 80.04 | 0.0M |
| 2024-12-06 | 83.24 | 83.24 | 79.84 | 79.98 | 0.1M |
| 2024-12-05 | 83.45 | 84.25 | 83.25 | 83.25 | 0.1M |
| 2024-12-04 | 83.93 | 84.83 | 83.16 | 83.41 | 0.1M |
| 2024-12-03 | 83.83 | 85.57 | 83.76 | 83.90 | 0.1M |
| 2024-12-02 | 82.37 | 84.02 | 82.37 | 83.73 | 0.1M |
| 2024-11-29 | 81.76 | 83.03 | 80.88 | 82.34 | 0.1M |
| 2024-11-28 | 82.42 | 82.98 | 80.93 | 81.77 | 0.1M |
| 2024-11-27 | 84.53 | 84.79 | 82.44 | 82.44 | 0.1M |
| 2024-11-26 | 85.80 | 85.80 | 84.25 | 84.53 | 0.1M |
| 2024-11-25 | 84.02 | 86.19 | 84.02 | 85.78 | 0.1M |
| 2024-11-22 | 83.01 | 84.44 | 83.01 | 84.01 | 0.1M |
| 2024-11-21 | 83.28 | 83.43 | 82.47 | 82.92 | 0.0M |
| 2024-11-20 | 84.04 | 84.49 | 83.01 | 83.28 | 0.1M |
| 2024-11-19 | 82.07 | 84.14 | 82.07 | 84.03 | 0.1M |
| 2024-11-18 | 83.59 | 83.94 | 82.03 | 82.03 | 0.1M |
| 2024-11-15 | 80.98 | 83.83 | 80.98 | 83.61 | 0.1M |
| 2024-11-14 | 83.51 | 83.83 | 80.56 | 80.96 | 0.1M |
| 2024-11-13 | 83.89 | 84.30 | 83.35 | 83.50 | 0.0M |
| 2024-11-12 | 86.36 | 86.36 | 83.43 | 83.84 | 0.1M |
| 2024-11-11 | 85.41 | 86.39 | 85.13 | 86.39 | 0.1M |
| 2024-11-08 | 87.24 | 88.16 | 85.15 | 85.33 | 0.1M |
| 2024-11-07 | 87.59 | 87.59 | 84.92 | 87.23 | 0.1M |
| 2024-11-06 | 87.25 | 87.88 | 86.60 | 87.54 | 0.1M |
| 2024-11-05 | 87.26 | 87.94 | 86.88 | 87.23 | 0.1M |
| 2024-11-04 | 85.23 | 88.14 | 85.23 | 87.26 | 0.1M |
| 2024-11-01 | 87.13 | 87.13 | 82.81 | 85.22 | 0.1M |
| 2024-10-30 | 86.92 | 87.67 | 85.93 | 87.20 | 0.1M |
| 2024-10-29 | 86.82 | 87.11 | 85.04 | 86.90 | 0.1M |
| 2024-10-28 | 87.92 | 88.36 | 86.48 | 86.84 | 0.1M |
| 2024-10-25 | 88.48 | 89.04 | 87.61 | 87.91 | 0.1M |
| 2024-10-24 | 91.01 | 91.06 | 88.04 | 88.47 | 0.1M |
| 2024-10-23 | 90.58 | 91.77 | 90.17 | 90.99 | 0.1M |
| 2024-10-22 | 89.27 | 90.58 | 89.07 | 90.58 | 0.2M |
| 2024-10-21 | 90.65 | 91.66 | 89.24 | 89.24 | 0.1M |
| 2024-10-18 | 90.18 | 91.01 | 88.91 | 90.64 | 0.1M |
| 2024-10-17 | 88.39 | 90.49 | 88.27 | 90.17 | 0.2M |
| 2024-10-16 | 88.04 | 88.61 | 87.78 | 88.34 | 0.1M |
| 2024-10-15 | 87.89 | 88.60 | 87.80 | 88.06 | 0.1M |
| 2024-10-14 | 88.34 | 88.68 | 87.27 | 87.86 | 0.1M |
| 2024-10-11 | 87.17 | 88.45 | 87.17 | 88.34 | 0.1M |
| 2024-10-09 | 88.33 | 89.03 | 87.05 | 87.15 | 0.1M |
| 2024-10-08 | 88.58 | 89.16 | 87.89 | 88.31 | 0.1M |
| 2024-10-07 | 87.17 | 89.97 | 87.17 | 88.59 | 0.1M |
| 2024-10-04 | 87.38 | 87.78 | 86.34 | 87.13 | 0.1M |
| 2024-10-01 | 86.34 | 87.52 | 86.03 | 87.34 | 0.1M |
| 2024-09-30 | 86.87 | 87.22 | 85.43 | 86.33 | 0.1M |
| 2024-09-27 | 88.80 | 89.19 | 86.88 | 86.88 | 0.1M |
| 2024-09-26 | 89.98 | 90.69 | 88.74 | 88.74 | 0.1M |
| 2024-09-25 | 90.65 | 91.85 | 89.88 | 89.95 | 0.1M |
| 2024-09-24 | 89.98 | 91.67 | 89.98 | 90.55 | 0.1M |
| 2024-09-23 | 89.87 | 90.58 | 89.16 | 89.96 | 0.1M |
| 2024-09-20 | 88.12 | 90.04 | 88.12 | 89.84 | 0.1M |
| 2024-09-19 | 86.66 | 88.11 | 86.56 | 88.09 | 0.1M |
| 2024-09-18 | 86.32 | 87.95 | 86.32 | 86.60 | 0.1M |
| 2024-09-16 | 85.53 | 86.38 | 85.25 | 86.32 | 0.1M |
| 2024-09-13 | 84.54 | 85.51 | 83.83 | 85.51 | 0.1M |
| 2024-09-12 | 83.59 | 85.81 | 83.59 | 84.51 | 0.1M |
| 2024-09-11 | 82.29 | 83.82 | 82.29 | 83.45 | 0.1M |
| 2024-09-10 | 83.86 | 85.82 | 81.82 | 82.24 | 0.1M |
| 2024-09-09 | 84.58 | 84.58 | 83.18 | 83.82 | 0.1M |
| 2024-09-06 | 84.31 | 85.60 | 84.31 | 84.67 | 0.1M |
| 2024-09-05 | 85.87 | 86.77 | 83.91 | 84.24 | 0.1M |
| 2024-09-04 | 88.14 | 88.14 | 83.51 | 85.73 | 0.1M |
| 2024-09-03 | 89.05 | 89.61 | 88.37 | 88.49 | 0.1M |
| 2024-09-02 | 90.34 | 91.08 | 88.61 | 89.02 | 0.1M |
| 2024-08-30 | 89.76 | 91.81 | 89.76 | 90.30 | 0.2M |
| 2024-08-29 | 88.87 | 90.89 | 87.93 | 89.64 | 0.2M |
| 2024-08-28 | 88.69 | 89.33 | 87.85 | 88.96 | 0.2M |
| 2024-08-27 | 86.82 | 88.74 | 86.52 | 88.56 | 0.2M |
| 2024-08-26 | 87.80 | 89.23 | 86.81 | 86.81 | 0.2M |
| 2024-08-23 | 86.69 | 87.70 | 86.02 | 87.70 | 0.2M |
| 2024-08-22 | 84.51 | 87.49 | 84.51 | 86.74 | 0.1M |
| 2024-08-21 | 84.27 | 84.65 | 83.50 | 84.47 | 0.1M |
| 2024-08-20 | 84.05 | 85.33 | 83.90 | 84.20 | 0.2M |
| 2024-08-19 | 83.94 | 84.52 | 83.29 | 83.95 | 0.1M |
| 2024-08-16 | 83.02 | 85.74 | 83.02 | 83.84 | 0.1M |
| 2024-08-15 | 82.25 | 83.45 | 82.07 | 82.89 | 0.1M |
| 2024-08-14 | 81.80 | 84.77 | 81.80 | 82.30 | 0.1M |
| 2024-08-13 | 81.46 | 82.45 | 80.55 | 81.73 | 0.1M |
| 2024-08-12 | 81.05 | 81.78 | 80.56 | 81.44 | 0.1M |
| 2024-08-09 | 76.71 | 81.56 | 76.71 | 80.95 | 0.1M |
| 2024-08-08 | 76.71 | 77.53 | 75.13 | 76.58 | 0.1M |
| 2024-08-07 | 71.16 | 76.98 | 71.16 | 76.73 | 0.1M |
| 2024-08-06 | 72.70 | 74.36 | 66.93 | 71.10 | 0.1M |
| 2024-08-05 | 80.05 | 80.05 | 72.55 | 72.59 | 0.1M |
| 2024-08-02 | 82.37 | 83.35 | 79.88 | 80.35 | 0.1M |
| 2024-08-01 | 81.40 | 82.80 | 81.27 | 82.56 | 0.1M |
| 2024-07-31 | 81.05 | 82.54 | 80.30 | 81.30 | 0.2M |
| 2024-07-30 | 79.83 | 81.18 | 77.34 | 81.09 | 0.1M |
| 2024-07-29 | 80.82 | 82.51 | 79.87 | 79.87 | 0.1M |
| 2024-07-26 | 78.73 | 81.95 | 76.82 | 80.70 | 0.1M |
| 2024-07-23 | 78.30 | 80.07 | 78.30 | 79.67 | 0.1M |
| 2024-07-22 | 81.66 | 81.83 | 77.26 | 78.20 | 0.2M |
| 2024-07-19 | 82.67 | 83.33 | 81.51 | 81.64 | 0.2M |
| 2024-07-18 | 84.96 | 84.96 | 82.37 | 82.67 | 0.1M |
| 2024-07-17 | 84.24 | 85.53 | 84.24 | 85.06 | 0.1M |
| 2024-07-16 | 83.57 | 84.53 | 83.38 | 84.24 | 0.1M |
| 2024-07-15 | 84.02 | 84.43 | 82.79 | 83.51 | 0.1M |
| 2024-07-12 | 85.58 | 85.58 | 83.68 | 84.01 | 0.1M |
| 2024-07-11 | 83.62 | 86.86 | 83.62 | 85.66 | 0.1M |
| 2024-07-10 | 84.04 | 85.30 | 83.26 | 83.78 | 0.1M |
| 2024-07-09 | 83.93 | 84.35 | 81.73 | 84.05 | 0.2M |
| 2024-07-08 | 85.92 | 85.92 | 82.95 | 83.91 | 0.2M |
| 2024-07-05 | 85.59 | 86.68 | 85.24 | 85.91 | 0.2M |
| 2024-07-04 | 85.31 | 86.10 | 84.75 | 85.54 | 0.2M |
| 2024-07-03 | 82.88 | 85.37 | 82.87 | 85.24 | 0.3M |
| 2024-07-02 | 80.06 | 83.80 | 80.06 | 82.81 | 0.0M |
| 2024-07-01 | 80.32 | 80.73 | 79.73 | 80.08 | 0.0M |
| 2024-06-28 | 78.97 | 80.96 | 78.51 | 80.21 | 0.2M |
| 2024-06-27 | 77.29 | 79.60 | 77.29 | 78.96 | 0.2M |
| 2024-06-26 | 75.62 | 78.05 | 75.62 | 77.33 | 0.1M |
| 2024-06-25 | 75.43 | 76.46 | 73.96 | 75.54 | 0.1M |
| 2024-06-24 | 76.91 | 77.01 | 75.27 | 75.42 | 0.1M |
| 2024-06-21 | 76.86 | 78.17 | 76.57 | 76.89 | 0.1M |
| 2024-06-20 | 75.63 | 77.19 | 75.63 | 76.89 | 0.1M |
| 2024-06-19 | 76.34 | 77.46 | 75.26 | 75.66 | 0.1M |
| 2024-06-18 | 77.41 | 77.91 | 75.88 | 76.30 | 0.1M |
| 2024-06-17 | 78.05 | 78.07 | 76.78 | 77.32 | 0.1M |
| 2024-06-14 | 76.98 | 78.14 | 76.66 | 78.02 | 0.1M |
| 2024-06-13 | 76.40 | 78.53 | 76.40 | 76.99 | 0.1M |
| 2024-06-12 | 74.22 | 76.70 | 74.22 | 76.37 | 0.1M |
| 2024-06-11 | 72.49 | 75.09 | 72.49 | 74.21 | 0.1M |
| 2024-06-07 | 72.20 | 72.81 | 71.70 | 72.48 | 0.1M |
| 2024-06-06 | 72.91 | 74.14 | 72.00 | 72.21 | 0.1M |
| 2024-06-05 | 73.52 | 74.11 | 72.47 | 72.83 | 0.1M |
| 2024-06-04 | 75.30 | 75.51 | 73.38 | 73.45 | 0.2M |
| 2024-06-03 | 74.76 | 75.96 | 74.61 | 75.39 | 0.1M |
| 2024-05-31 | 73.80 | 75.35 | 73.80 | 74.30 | 0.1M |
| 2024-05-30 | 75.28 | 75.37 | 73.58 | 73.77 | 0.2M |
| 2024-05-29 | 76.53 | 78.31 | 75.44 | 75.44 | 0.2M |
| 2024-05-28 | 75.82 | 76.63 | 75.26 | 76.45 | 0.2M |
| 2024-05-27 | 74.93 | 76.12 | 74.80 | 75.83 | 0.0M |
| 2024-05-24 | 74.02 | 74.87 | 72.85 | 74.72 | 0.1M |
| 2024-05-23 | 72.81 | 74.83 | 72.58 | 74.27 | 0.2M |
| 2024-05-22 | 70.62 | 72.98 | 70.62 | 72.59 | 0.3M |
| 2024-05-21 | 70.20 | 70.93 | 69.86 | 70.62 | 0.2M |
| 2024-05-20 | 69.88 | 70.73 | 69.70 | 70.16 | 0.2M |
| 2024-05-17 | 70.00 | 70.32 | 69.52 | 69.80 | 0.1M |
| 2024-05-16 | 70.46 | 71.29 | 69.76 | 69.93 | 0.1M |
| 2024-05-15 | 69.92 | 71.28 | 69.92 | 70.32 | 0.1M |
| 2024-05-14 | 70.26 | 70.26 | 69.33 | 69.92 | 0.1M |
| 2024-05-13 | 68.85 | 70.78 | 68.64 | 70.23 | 0.1M |
| 2024-05-10 | 68.07 | 68.90 | 67.80 | 68.81 | 0.1M |
| 2024-05-09 | 68.66 | 69.68 | 68.00 | 68.00 | 0.1M |
| 2024-05-08 | 69.82 | 69.82 | 68.37 | 68.59 | 0.1M |
| 2024-05-07 | 69.88 | 70.75 | 68.48 | 69.82 | 0.1M |
| 2024-05-06 | 69.85 | 70.55 | 69.71 | 69.76 | 0.1M |
| 2024-05-03 | 69.57 | 70.92 | 69.48 | 69.73 | 0.1M |
| 2024-05-02 | 69.06 | 70.55 | 69.05 | 69.43 | 0.1M |
| 2024-04-30 | 70.30 | 70.30 | 69.03 | 69.24 | 0.1M |
| 2024-04-29 | 71.33 | 71.88 | 70.09 | 70.41 | 0.1M |
| 2024-04-26 | 69.30 | 72.40 | 69.30 | 71.15 | 0.1M |
| 2024-04-25 | 67.97 | 70.22 | 67.85 | 69.06 | 0.1M |
| 2024-04-24 | 67.14 | 69.03 | 67.14 | 68.07 | 0.2M |
| 2024-04-23 | 66.40 | 68.00 | 66.32 | 66.92 | 0.1M |
| 2024-04-22 | 68.83 | 69.13 | 65.84 | 66.06 | 0.1M |
| 2024-04-19 | 71.26 | 71.26 | 67.60 | 68.78 | 0.2M |
| 2024-04-18 | 71.94 | 72.96 | 71.32 | 71.43 | 0.1M |
| 2024-04-17 | 72.51 | 73.14 | 71.68 | 72.02 | 0.1M |
| 2024-04-16 | 74.45 | 74.45 | 71.95 | 72.42 | 0.1M |
| 2024-04-15 | 75.33 | 75.51 | 74.33 | 74.41 | 0.1M |
| 2024-04-12 | 74.40 | 75.36 | 74.09 | 75.19 | 0.1M |
| 2024-04-11 | 74.22 | 74.49 | 73.07 | 74.38 | 0.1M |
| 2024-04-10 | 72.25 | 74.31 | 72.25 | 74.10 | 0.1M |
| 2024-04-09 | 72.49 | 72.49 | 71.16 | 72.19 | 0.1M |
| 2024-04-08 | 71.16 | 72.99 | 71.03 | 72.41 | 0.1M |
| 2024-04-03 | 71.28 | 71.45 | 70.17 | 71.05 | 0.2M |
| 2024-04-02 | 71.32 | 71.57 | 70.53 | 71.29 | 0.1M |
| 2024-04-01 | 70.30 | 71.76 | 70.17 | 71.30 | 0.1M |
| 2024-03-29 | 69.93 | 71.62 | 69.84 | 70.21 | 0.1M |
| 2024-03-28 | 70.00 | 70.69 | 69.79 | 70.01 | 0.1M |
| 2024-03-27 | 69.90 | 70.63 | 69.60 | 69.97 | 0.1M |
| 2024-03-26 | 71.98 | 72.43 | 69.34 | 69.86 | 0.1M |
| 2024-03-25 | 71.03 | 72.15 | 70.48 | 71.90 | 0.1M |
| 2024-03-22 | 70.79 | 71.32 | 70.04 | 70.98 | 0.1M |
| 2024-03-21 | 71.01 | 72.15 | 70.76 | 70.76 | 0.1M |
| 2024-03-20 | 71.13 | 71.85 | 70.91 | 70.95 | 0.1M |
| 2024-03-19 | 72.14 | 72.14 | 71.09 | 71.09 | 0.1M |
| 2024-03-18 | 69.91 | 72.14 | 69.91 | 72.14 | 0.1M |
| 2024-03-15 | 70.09 | 71.17 | 69.73 | 69.88 | 0.1M |
| 2024-03-14 | 69.51 | 70.54 | 69.23 | 70.07 | 0.1M |
| 2024-03-13 | 71.18 | 72.05 | 69.04 | 69.51 | 0.1M |
| 2024-03-12 | 69.55 | 71.93 | 69.41 | 71.16 | 0.1M |
| 2024-03-11 | 68.48 | 69.99 | 67.59 | 69.53 | 0.1M |
| 2024-03-08 | 72.80 | 73.52 | 67.92 | 68.56 | 0.1M |
| 2024-03-07 | 73.81 | 74.45 | 72.03 | 72.78 | 0.1M |
| 2024-03-06 | 73.28 | 74.61 | 72.78 | 73.72 | 0.1M |
| 2024-03-05 | 74.35 | 74.58 | 72.90 | 73.32 | 0.1M |
| 2024-03-04 | 75.38 | 76.34 | 74.21 | 74.31 | 0.1M |
| 2024-03-01 | 74.02 | 75.34 | 73.61 | 75.23 | 0.2M |
| 2024-02-29 | 70.47 | 74.01 | 70.47 | 74.01 | 0.1M |
| 2024-02-27 | 69.58 | 70.84 | 68.47 | 70.45 | 0.1M |
| 2024-02-26 | 70.19 | 70.19 | 68.77 | 69.51 | 0.1M |
| 2024-02-23 | 71.09 | 71.46 | 70.02 | 70.11 | 0.1M |
| 2024-02-22 | 70.42 | 71.29 | 70.13 | 71.02 | 0.1M |
| 2024-02-21 | 69.25 | 70.38 | 68.83 | 70.36 | 0.2M |
| 2024-02-20 | 68.02 | 69.23 | 67.72 | 69.23 | 0.1M |
| 2024-02-19 | 67.89 | 68.36 | 67.65 | 68.01 | 0.1M |
| 2024-02-16 | 67.67 | 68.59 | 67.42 | 67.84 | 0.1M |
| 2024-02-15 | 64.97 | 67.61 | 64.97 | 67.61 | 0.1M |
| 2024-02-05 | 64.58 | 65.27 | 63.94 | 64.89 | 0.1M |
| 2024-02-02 | 64.55 | 65.31 | 64.38 | 64.58 | 0.1M |
| 2024-02-01 | 63.41 | 65.06 | 63.41 | 64.50 | 0.1M |
| 2024-01-31 | 63.84 | 65.04 | 63.38 | 63.38 | 0.1M |
| 2024-01-30 | 64.42 | 64.72 | 63.51 | 63.84 | 0.1M |
| 2024-01-29 | 64.20 | 64.41 | 63.52 | 64.41 | 0.1M |
| 2024-01-26 | 61.41 | 64.84 | 61.41 | 64.18 | 0.1M |
| 2024-01-25 | 60.43 | 61.56 | 60.43 | 61.39 | 0.1M |
| 2024-01-24 | 60.65 | 61.61 | 60.39 | 60.39 | 0.1M |
| 2024-01-23 | 58.89 | 60.89 | 58.89 | 60.62 | 0.1M |
| 2024-01-22 | 58.63 | 59.52 | 58.63 | 58.85 | 0.1M |
| 2024-01-19 | 57.91 | 59.33 | 57.91 | 58.58 | 0.1M |
| 2024-01-18 | 57.32 | 58.16 | 57.32 | 57.83 | 0.0M |
| 2024-01-17 | 58.41 | 58.75 | 56.95 | 57.29 | 0.1M |
| 2024-01-16 | 58.85 | 58.85 | 57.96 | 58.44 | 0.0M |
| 2024-01-15 | 58.66 | 59.27 | 58.57 | 58.84 | 0.0M |
| 2024-01-12 | 58.27 | 58.95 | 58.07 | 58.52 | 0.0M |
| 2024-01-11 | 57.96 | 58.59 | 57.91 | 58.30 | 0.0M |
| 2024-01-10 | 58.56 | 58.56 | 57.25 | 57.97 | 0.0M |
| 2024-01-09 | 59.25 | 59.88 | 58.55 | 58.58 | 0.0M |
| 2024-01-08 | 58.93 | 60.48 | 58.93 | 59.23 | 0.0M |
| 2024-01-05 | 58.44 | 59.21 | 58.44 | 58.91 | 0.0M |
| 2024-01-04 | 58.93 | 59.18 | 58.29 | 58.47 | 0.0M |
| 2024-01-03 | 60.09 | 60.09 | 58.78 | 58.93 | 0.0M |
| 2024-01-02 | 60.36 | 60.80 | 59.80 | 60.10 | 0.0M |