65.00
最后更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 103.00 | 103.00 | 100.00 | 101.00 | 5.9M |
| 2021-12-29 | 105.00 | 105.00 | 101.00 | 103.00 | 9.7M |
| 2021-12-28 | 105.00 | 107.00 | 104.00 | 104.00 | 7.8M |
| 2021-12-27 | 105.00 | 107.00 | 101.00 | 104.00 | 12.1M |
| 2021-12-24 | 112.00 | 115.00 | 104.00 | 104.00 | 106.5M |
| 2021-12-23 | 115.00 | 118.00 | 111.00 | 111.00 | 20.1M |
| 2021-12-22 | 108.00 | 118.00 | 107.00 | 114.00 | 44.9M |
| 2021-12-21 | 103.00 | 110.00 | 100.00 | 106.00 | 13.3M |
| 2021-12-20 | 110.00 | 115.00 | 106.00 | 107.00 | 14.1M |
| 2021-12-17 | 118.00 | 118.00 | 110.00 | 110.00 | 13.8M |
| 2021-12-16 | 117.00 | 120.00 | 110.00 | 113.00 | 22.3M |
| 2021-12-15 | 123.00 | 128.00 | 113.00 | 116.00 | 219.7M |
| 2021-12-14 | 117.00 | 124.00 | 117.00 | 121.00 | 55.8M |
| 2021-12-13 | 126.00 | 126.00 | 116.00 | 117.00 | 54.4M |
| 2021-12-10 | 140.00 | 142.00 | 121.00 | 124.00 | 378.3M |
| 2021-12-09 | 106.00 | 131.00 | 106.00 | 130.00 | 330.1M |
| 2021-12-08 | 98.00 | 113.00 | 96.00 | 106.00 | 166.1M |
| 2021-12-07 | 96.00 | 100.00 | 95.00 | 98.00 | 42.0M |
| 2021-12-06 | 93.00 | 101.00 | 87.00 | 96.00 | 120.4M |
| 2021-12-03 | 98.00 | 101.00 | 92.00 | 92.00 | 142.8M |
| 2021-12-02 | 100.00 | 101.00 | 98.00 | 98.00 | 14.6M |
| 2021-12-01 | 106.00 | 111.00 | 100.00 | 101.00 | 27.5M |
| 2021-11-30 | 113.00 | 115.00 | 106.00 | 106.00 | 24.3M |
| 2021-11-29 | 121.00 | 123.00 | 113.00 | 113.00 | 28.7M |
| 2021-11-26 | 129.00 | 130.00 | 120.00 | 121.00 | 30.7M |
| 2021-11-25 | 135.00 | 141.00 | 126.00 | 128.00 | 370.7M |
| 2021-11-24 | 134.00 | 137.00 | 134.00 | 135.00 | 106.2M |
| 2021-11-23 | 144.00 | 149.00 | 144.00 | 144.00 | 51.8M |
| 2021-11-22 | 167.00 | 173.00 | 154.00 | 154.00 | 754.0M |
| 2021-11-19 | 159.00 | 173.00 | 155.00 | 165.00 | 341.0M |
| 2021-11-18 | 154.00 | 170.00 | 152.00 | 158.00 | 199.7M |
| 2021-11-17 | 153.00 | 153.00 | 150.00 | 152.00 | 4.9M |
| 2021-11-16 | 153.00 | 154.00 | 151.00 | 152.00 | 6.3M |
| 2021-11-15 | 157.00 | 158.00 | 152.00 | 153.00 | 8.9M |
| 2021-11-12 | 159.00 | 159.00 | 156.00 | 156.00 | 7.5M |
| 2021-11-11 | 160.00 | 160.00 | 156.00 | 158.00 | 4.9M |
| 2021-11-10 | 161.00 | 162.00 | 157.00 | 160.00 | 8.2M |
| 2021-11-09 | 158.00 | 164.00 | 158.00 | 161.00 | 17.9M |
| 2021-11-08 | 157.00 | 159.00 | 155.00 | 158.00 | 7.3M |
| 2021-11-05 | 160.00 | 161.00 | 157.00 | 157.00 | 11.1M |
| 2021-11-04 | 153.00 | 165.00 | 152.00 | 160.00 | 64.0M |
| 2021-11-03 | 156.00 | 157.00 | 152.00 | 153.00 | 10.4M |
| 2021-11-02 | 160.00 | 161.00 | 153.00 | 156.00 | 10.8M |
| 2021-11-01 | 159.00 | 164.00 | 159.00 | 159.00 | 16.2M |
| 2021-10-29 | 161.00 | 162.00 | 155.00 | 159.00 | 18.4M |
| 2021-10-28 | 165.00 | 166.00 | 158.00 | 160.00 | 20.6M |
| 2021-10-27 | 157.00 | 169.00 | 157.00 | 165.00 | 91.0M |
| 2021-10-26 | 165.00 | 165.00 | 156.00 | 156.00 | 30.1M |
| 2021-10-25 | 175.00 | 183.00 | 163.00 | 163.00 | 256.9M |
| 2021-10-22 | 188.00 | 194.00 | 175.00 | 175.00 | 501.2M |
| 2021-10-21 | 202.00 | 204.00 | 186.00 | 188.00 | 162.0M |
| 2021-10-19 | 200.00 | 250.00 | 200.00 | 200.00 | 344.6M |
| 2021-10-18 | 232.00 | 258.00 | 214.00 | 214.00 | 275.8M |
| 2021-10-15 | 238.00 | 258.00 | 228.00 | 230.00 | 123.3M |
| 2021-10-14 | 204.00 | 244.00 | 204.00 | 236.00 | 162.6M |
| 2021-10-13 | 206.00 | 210.00 | 202.00 | 204.00 | 6.0M |
| 2021-10-12 | 210.00 | 220.00 | 202.00 | 208.00 | 34.5M |
| 2021-10-11 | 216.00 | 216.00 | 206.00 | 208.00 | 10.2M |
| 2021-10-08 | 218.00 | 218.00 | 214.00 | 214.00 | 5.0M |
| 2021-10-07 | 220.00 | 222.00 | 216.00 | 216.00 | 7.0M |
| 2021-10-06 | 224.00 | 228.00 | 216.00 | 218.00 | 13.8M |
| 2021-10-05 | 218.00 | 240.00 | 214.00 | 224.00 | 36.3M |
| 2021-10-04 | 222.00 | 226.00 | 216.00 | 216.00 | 10.5M |
| 2021-10-01 | 220.00 | 232.00 | 220.00 | 220.00 | 15.9M |
| 2021-09-30 | 232.00 | 236.00 | 216.00 | 218.00 | 20.5M |
| 2021-09-29 | 224.00 | 248.00 | 224.00 | 232.00 | 62.7M |
| 2021-09-28 | 218.00 | 254.00 | 206.00 | 224.00 | 119.9M |
| 2021-09-27 | 236.00 | 236.00 | 220.00 | 220.00 | 17.4M |
| 2021-09-24 | 250.00 | 260.00 | 236.00 | 236.00 | 28.1M |
| 2021-09-23 | 262.00 | 278.00 | 250.00 | 252.00 | 37.7M |
| 2021-09-22 | 256.00 | 292.00 | 252.00 | 262.00 | 226.6M |
| 2021-09-21 | 270.00 | 270.00 | 270.00 | 270.00 | 3.5M |
| 2021-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 5.0M |
| 2021-09-17 | 364.00 | 380.00 | 310.00 | 310.00 | 473.0M |
| 2021-09-16 | 292.00 | 332.00 | 290.00 | 332.00 | 234.0M |
| 2021-09-15 | 204.00 | 266.00 | 202.00 | 266.00 | 182.0M |
| 2021-09-14 | 214.00 | 234.00 | 214.00 | 214.00 | 82.3M |
| 2021-09-13 | 228.00 | 228.00 | 228.00 | 228.00 | 2.4M |
| 2021-09-10 | 244.00 | 276.00 | 244.00 | 244.00 | 32.3M |
| 2021-09-09 | 262.00 | 262.00 | 262.00 | 262.00 | 2.5M |
| 2021-09-08 | 300.00 | 300.00 | 280.00 | 280.00 | 21.4M |
| 2021-09-07 | 322.00 | 402.00 | 300.00 | 300.00 | 410.1M |
| 2021-09-06 | 348.00 | 348.00 | 322.00 | 322.00 | 25.7M |
| 2021-09-03 | 368.00 | 384.00 | 346.00 | 346.00 | 22.5M |
| 2021-09-02 | 396.00 | 412.00 | 372.00 | 372.00 | 21.3M |
| 2021-09-01 | 428.00 | 438.00 | 400.00 | 400.00 | 16.0M |
| 2021-08-31 | 454.00 | 462.00 | 428.00 | 428.00 | 30.2M |
| 2021-08-30 | 460.00 | 470.00 | 460.00 | 460.00 | 11.2M |
| 2021-08-27 | 515.00 | 580.00 | 494.00 | 494.00 | 71.3M |
| 2021-08-26 | 530.00 | 570.00 | 530.00 | 530.00 | 10.5M |
| 2021-08-25 | 625.00 | 665.00 | 565.00 | 565.00 | 43.0M |
| 2021-08-24 | 650.00 | 715.00 | 605.00 | 605.00 | 19.4M |
| 2021-08-23 | 630.00 | 670.00 | 590.00 | 650.00 | 3.7M |
| 2021-08-20 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3M |
| 2021-08-19 | 675.00 | 700.00 | 675.00 | 675.00 | 0.9M |
| 2021-08-18 | 785.00 | 835.00 | 725.00 | 725.00 | 103.4M |
| 2021-08-16 | 740.00 | 800.00 | 705.00 | 775.00 | 1.6M |
| 2021-08-13 | 790.00 | 820.00 | 740.00 | 740.00 | 7.4M |
| 2021-08-12 | 830.00 | 865.00 | 770.00 | 785.00 | 9.7M |
| 2021-08-10 | 745.00 | 865.00 | 745.00 | 825.00 | 12.3M |
| 2021-08-09 | 840.00 | 840.00 | 800.00 | 800.00 | 0.7M |
| 2021-08-06 | 920.00 | 1,005.00 | 860.00 | 860.00 | 20.6M |
| 2021-07-30 | 890.00 | 1,030.00 | 810.00 | 920.00 | 54.0M |
| 2021-07-29 | 670.00 | 825.00 | 670.00 | 825.00 | 18.8M |
| 2021-07-28 | 640.00 | 670.00 | 595.00 | 660.00 | 4.8M |
| 2021-07-27 | 665.00 | 725.00 | 620.00 | 620.00 | 15.0M |
| 2021-07-26 | 710.00 | 735.00 | 665.00 | 665.00 | 10.0M |
| 2021-07-23 | 710.00 | 815.00 | 640.00 | 710.00 | 42.7M |
| 2021-07-22 | 550.00 | 685.00 | 515.00 | 685.00 | 33.0M |
| 2021-07-21 | 615.00 | 635.00 | 550.00 | 550.00 | 10.1M |
| 2021-07-19 | 474.00 | 590.00 | 474.00 | 590.00 | 15.9M |
| 2021-07-16 | 482.00 | 520.00 | 468.00 | 474.00 | 1.9M |
| 2021-07-15 | 478.00 | 550.00 | 470.00 | 482.00 | 4.2M |
| 2021-07-14 | 484.00 | 525.00 | 450.00 | 478.00 | 1.8M |
| 2021-07-13 | 470.00 | 610.00 | 470.00 | 482.00 | 9.8M |
| 2021-07-12 | 540.00 | 550.00 | 505.00 | 505.00 | 0.3M |
| 2021-07-09 | 650.00 | 725.00 | 540.00 | 540.00 | 16.3M |
| 2021-07-08 | 494.00 | 580.00 | 494.00 | 580.00 | 11.8M |
| 2021-07-07 | 346.00 | 464.00 | 346.00 | 464.00 | 25.9M |
| 2021-07-06 | 372.00 | 372.00 | 372.00 | 372.00 | 0.1M |
| 2021-07-05 | 426.00 | 426.00 | 398.00 | 398.00 | 0.3M |
| 2021-07-02 | 426.00 | 426.00 | 426.00 | 426.00 | 0.2M |
| 2021-07-01 | 456.00 | 456.00 | 456.00 | 456.00 | 0.1M |
| 2021-06-30 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-06-29 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2021-06-28 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1M |
| 2021-06-25 | 600.00 | 600.00 | 600.00 | 600.00 | 0.1M |
| 2021-06-24 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2M |
| 2021-06-23 | 850.00 | 915.00 | 685.00 | 685.00 | 6.3M |
| 2021-06-22 | 590.00 | 735.00 | 590.00 | 735.00 | 3.1M |
| 2021-06-18 | 505.00 | 590.00 | 505.00 | 590.00 | 3.6M |
| 2021-06-17 | 400.00 | 474.00 | 400.00 | 474.00 | 3.1M |
| 2021-06-16 | 380.00 | 380.00 | 380.00 | 380.00 | 1.5M |
| 2021-06-15 | 298.00 | 304.00 | 282.00 | 304.00 | 3.4M |
| 2021-06-14 | 244.00 | 244.00 | 206.00 | 244.00 | 22.0M |
| 2021-06-11 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2021-06-10 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |