47.55
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 48.95 | 48.95 | 47.30 | 47.55 | 0.0M |
| 2025-09-30 | 47.30 | 50.00 | 47.30 | 48.95 | 0.0M |
| 2025-09-29 | 48.25 | 48.25 | 45.05 | 46.95 | 0.0M |
| 2025-09-26 | 48.95 | 50.00 | 42.70 | 48.25 | 0.1M |
| 2025-09-25 | 50.50 | 50.50 | 46.00 | 47.45 | 0.0M |
| 2025-09-24 | 51.65 | 51.65 | 48.10 | 50.40 | 0.1M |
| 2025-09-23 | 53.10 | 53.25 | 51.50 | 51.65 | 0.0M |
| 2025-09-22 | 55.00 | 55.45 | 53.10 | 54.15 | 0.0M |
| 2025-09-19 | 57.00 | 57.00 | 55.00 | 55.00 | 0.0M |
| 2025-09-18 | 56.00 | 57.85 | 56.00 | 57.00 | 0.1M |
| 2025-09-17 | 55.05 | 57.50 | 55.05 | 55.55 | 0.0M |
| 2025-09-16 | 54.15 | 56.00 | 54.00 | 55.45 | 0.0M |
| 2025-09-15 | 55.50 | 57.05 | 54.00 | 54.10 | 0.0M |
| 2025-09-12 | 55.00 | 55.10 | 54.00 | 54.60 | 0.0M |
| 2025-09-11 | 55.85 | 56.00 | 55.00 | 55.05 | 0.0M |
| 2025-09-10 | 56.05 | 57.00 | 54.00 | 54.90 | 0.0M |
| 2025-09-09 | 55.80 | 57.30 | 55.30 | 55.95 | 0.0M |
| 2025-09-08 | 56.00 | 57.00 | 55.55 | 55.80 | 0.0M |
| 2025-09-05 | 58.30 | 59.70 | 54.90 | 56.75 | 0.0M |
| 2025-09-04 | 56.80 | 58.85 | 56.55 | 56.85 | 0.0M |
| 2025-09-03 | 56.65 | 60.00 | 56.45 | 56.95 | 0.0M |
| 2025-09-02 | 58.75 | 58.95 | 57.00 | 57.60 | 0.0M |
| 2025-09-01 | 57.10 | 62.00 | 57.05 | 58.75 | 0.0M |
| 2025-08-29 | 61.05 | 61.05 | 58.50 | 58.85 | 0.0M |
| 2025-08-28 | 61.05 | 62.85 | 60.20 | 61.10 | 0.0M |
| 2025-08-26 | 62.20 | 62.85 | 61.05 | 62.05 | 0.0M |
| 2025-08-25 | 66.80 | 67.90 | 61.20 | 62.60 | 0.1M |
| 2025-08-22 | 61.90 | 64.25 | 60.75 | 61.85 | 0.0M |
| 2025-08-21 | 62.00 | 65.50 | 61.25 | 61.95 | 0.1M |
| 2025-08-20 | 58.10 | 60.00 | 57.60 | 59.65 | 0.0M |
| 2025-08-19 | 57.90 | 59.25 | 56.00 | 58.00 | 0.0M |
| 2025-08-18 | 59.75 | 59.75 | 57.05 | 57.90 | 0.0M |
| 2025-08-14 | 60.00 | 60.50 | 59.15 | 59.75 | 0.0M |
| 2025-08-13 | 61.70 | 63.50 | 61.35 | 61.35 | 0.0M |
| 2025-08-12 | 55.50 | 63.10 | 54.30 | 61.70 | 0.1M |
| 2025-08-11 | 56.55 | 59.00 | 56.55 | 57.40 | 0.0M |
| 2025-08-08 | 58.00 | 59.40 | 58.00 | 59.20 | 0.0M |
| 2025-08-07 | 59.50 | 59.50 | 57.55 | 58.00 | 0.0M |
| 2025-08-06 | 57.50 | 59.75 | 56.20 | 59.45 | 0.0M |
| 2025-08-05 | 58.85 | 58.85 | 57.50 | 57.50 | 0.0M |
| 2025-08-04 | 60.00 | 61.00 | 58.10 | 58.50 | 0.0M |
| 2025-08-01 | 58.00 | 59.80 | 57.10 | 58.10 | 0.0M |
| 2025-07-31 | 56.15 | 59.90 | 56.15 | 58.00 | 0.0M |
| 2025-07-30 | 58.15 | 61.00 | 57.80 | 58.80 | 0.0M |
| 2025-07-29 | 60.60 | 62.15 | 58.20 | 60.85 | 0.0M |
| 2025-07-28 | 63.15 | 63.50 | 60.50 | 60.60 | 0.0M |
| 2025-07-25 | 58.25 | 61.15 | 56.50 | 61.15 | 0.0M |
| 2025-07-24 | 59.00 | 59.00 | 58.20 | 58.25 | 0.0M |
| 2025-07-23 | 62.00 | 62.10 | 59.90 | 60.25 | 0.0M |
| 2025-07-22 | 61.90 | 64.00 | 61.90 | 63.05 | 0.0M |
| 2025-07-21 | 67.80 | 67.80 | 64.50 | 65.15 | 0.0M |
| 2025-07-18 | 64.25 | 68.60 | 64.25 | 67.90 | 0.0M |
| 2025-07-17 | 66.50 | 67.25 | 64.00 | 66.30 | 0.0M |
| 2025-07-16 | 62.80 | 64.05 | 61.50 | 64.05 | 0.0M |
| 2025-07-15 | 62.40 | 62.80 | 60.35 | 61.00 | 0.0M |
| 2025-07-14 | 63.50 | 64.50 | 63.50 | 63.50 | 0.0M |
| 2025-07-11 | 68.00 | 71.50 | 66.70 | 66.80 | 0.0M |
| 2025-07-10 | 71.20 | 71.20 | 65.00 | 69.95 | 0.1M |
| 2025-07-09 | 67.85 | 67.85 | 67.85 | 67.85 | 0.0M |
| 2025-07-08 | 64.50 | 64.65 | 64.35 | 64.65 | 0.0M |
| 2025-07-07 | 55.80 | 61.60 | 55.80 | 61.60 | 0.1M |
| 2025-07-04 | 58.70 | 58.70 | 58.70 | 58.70 | 0.0M |
| 2025-07-03 | 59.90 | 59.90 | 59.90 | 59.90 | 0.0M |
| 2025-07-02 | 61.10 | 61.10 | 61.10 | 61.10 | 0.0M |
| 2025-07-01 | 62.35 | 62.35 | 62.35 | 62.35 | 0.0M |
| 2025-06-30 | 63.80 | 63.80 | 63.60 | 63.60 | 0.0M |
| 2025-06-27 | 67.45 | 67.45 | 64.90 | 64.90 | 0.0M |
| 2025-06-26 | 66.95 | 66.95 | 64.50 | 66.20 | 0.0M |
| 2025-06-25 | 63.15 | 65.65 | 63.15 | 65.65 | 0.0M |
| 2025-06-24 | 63.15 | 64.40 | 63.15 | 64.40 | 0.1M |
| 2025-06-23 | 64.40 | 64.40 | 64.40 | 64.40 | 0.0M |
| 2025-06-20 | 65.90 | 65.90 | 65.70 | 65.70 | 0.1M |
| 2025-06-19 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-06-18 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0M |
| 2025-06-17 | 69.75 | 69.75 | 69.75 | 69.75 | 0.0M |
| 2025-06-16 | 71.15 | 71.15 | 71.15 | 71.15 | 0.0M |
| 2025-06-13 | 72.60 | 72.60 | 72.60 | 72.60 | 0.0M |
| 2025-06-12 | 74.05 | 74.05 | 74.05 | 74.05 | 0.0M |
| 2025-06-11 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0M |
| 2025-06-10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.0M |
| 2025-06-09 | 78.60 | 78.65 | 78.60 | 78.65 | 0.0M |
| 2025-06-06 | 80.20 | 80.20 | 80.20 | 80.20 | 0.0M |
| 2025-06-05 | 81.80 | 81.80 | 81.80 | 81.80 | 0.0M |
| 2025-06-04 | 83.45 | 83.45 | 83.45 | 83.45 | 0.0M |
| 2025-06-03 | 85.15 | 85.15 | 85.15 | 85.15 | 0.0M |
| 2025-06-02 | 86.85 | 86.85 | 86.85 | 86.85 | 0.0M |
| 2025-05-30 | 88.60 | 88.60 | 88.60 | 88.60 | 0.0M |
| 2025-05-29 | 90.40 | 90.40 | 90.40 | 90.40 | 0.0M |
| 2025-05-28 | 92.25 | 92.25 | 92.25 | 92.25 | 0.0M |
| 2025-05-27 | 93.90 | 94.10 | 87.15 | 94.10 | 0.1M |
| 2025-05-26 | 81.15 | 89.65 | 81.15 | 89.65 | 0.1M |
| 2025-05-23 | 84.90 | 85.40 | 84.90 | 85.40 | 0.1M |
| 2025-05-22 | 79.00 | 81.35 | 79.00 | 81.35 | 0.1M |
| 2025-05-21 | 81.95 | 81.95 | 75.60 | 77.50 | 0.0M |
| 2025-05-20 | 80.00 | 81.80 | 79.00 | 79.50 | 0.0M |
| 2025-05-19 | 78.95 | 82.50 | 77.80 | 77.95 | 0.0M |
| 2025-05-16 | 77.00 | 79.80 | 77.00 | 78.95 | 0.0M |
| 2025-05-15 | 75.85 | 78.00 | 73.20 | 77.00 | 0.0M |
| 2025-05-14 | 77.00 | 77.00 | 73.40 | 76.00 | 0.0M |
| 2025-05-13 | 76.85 | 77.25 | 76.85 | 77.25 | 0.0M |
| 2025-05-12 | 81.50 | 81.80 | 76.50 | 76.85 | 0.0M |
| 2025-05-09 | 75.60 | 78.00 | 74.90 | 77.95 | 0.0M |
| 2025-05-08 | 72.00 | 75.75 | 71.00 | 75.75 | 0.0M |
| 2025-05-07 | 74.85 | 75.00 | 71.65 | 72.15 | 0.0M |
| 2025-05-06 | 80.00 | 80.00 | 75.40 | 75.40 | 0.0M |
| 2025-05-05 | 80.00 | 80.05 | 79.00 | 79.35 | 0.0M |
| 2025-05-02 | 76.00 | 78.50 | 75.35 | 78.50 | 0.0M |
| 2025-04-30 | 83.00 | 83.40 | 78.50 | 79.30 | 0.0M |
| 2025-04-29 | 83.35 | 85.00 | 81.00 | 81.00 | 0.0M |
| 2025-04-28 | 84.00 | 84.85 | 79.10 | 83.40 | 0.0M |
| 2025-04-25 | 83.90 | 83.95 | 81.05 | 82.65 | 0.1M |
| 2025-04-24 | 87.10 | 89.00 | 83.50 | 83.75 | 0.0M |
| 2025-04-23 | 85.50 | 87.00 | 82.00 | 86.40 | 0.0M |
| 2025-04-22 | 83.00 | 85.60 | 81.60 | 84.80 | 0.0M |
| 2025-04-21 | 79.95 | 81.55 | 77.80 | 81.55 | 0.1M |
| 2025-04-17 | 77.55 | 80.00 | 75.05 | 77.70 | 0.0M |
| 2025-04-16 | 82.00 | 82.50 | 78.00 | 79.00 | 0.0M |
| 2025-04-15 | 81.00 | 82.80 | 79.05 | 81.95 | 0.0M |
| 2025-04-11 | 79.00 | 82.00 | 79.00 | 79.30 | 0.0M |
| 2025-04-09 | 77.15 | 79.80 | 77.15 | 78.50 | 0.0M |
| 2025-04-08 | 80.10 | 84.50 | 80.10 | 81.20 | 0.1M |
| 2025-04-07 | 84.30 | 84.30 | 84.30 | 84.30 | 0.0M |
| 2025-04-04 | 88.70 | 88.70 | 86.00 | 88.70 | 0.1M |
| 2025-04-03 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2025-04-02 | 80.50 | 80.50 | 80.40 | 80.50 | 0.0M |
| 2025-04-01 | 76.00 | 76.70 | 74.45 | 76.70 | 0.0M |
| 2025-03-28 | 73.05 | 73.05 | 73.05 | 73.05 | 0.0M |
| 2025-03-27 | 75.50 | 75.50 | 74.50 | 74.50 | 0.0M |
| 2025-03-26 | 78.25 | 78.25 | 76.00 | 76.00 | 0.1M |
| 2025-03-25 | 75.25 | 76.75 | 75.25 | 76.75 | 0.1M |
| 2025-03-24 | 73.60 | 75.25 | 73.60 | 75.25 | 0.1M |
| 2025-03-21 | 75.10 | 75.10 | 74.10 | 75.10 | 0.1M |
| 2025-03-20 | 78.65 | 78.65 | 75.60 | 75.60 | 0.1M |
| 2025-03-19 | 76.40 | 77.15 | 76.40 | 77.15 | 0.1M |
| 2025-03-18 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0M |
| 2025-03-17 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2025-03-13 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0M |
| 2025-03-12 | 82.75 | 82.75 | 82.75 | 82.75 | 0.0M |
| 2025-03-11 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0M |
| 2025-03-10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.0M |
| 2025-03-07 | 91.00 | 91.00 | 87.85 | 87.85 | 0.0M |
| 2025-03-06 | 89.95 | 89.95 | 89.65 | 89.65 | 0.0M |
| 2025-03-05 | 89.65 | 91.45 | 89.65 | 91.45 | 0.0M |
| 2025-03-04 | 91.45 | 91.45 | 91.45 | 91.45 | 0.0M |
| 2025-03-03 | 93.30 | 93.30 | 93.30 | 93.30 | 0.0M |
| 2025-02-28 | 95.20 | 95.20 | 95.20 | 95.20 | 0.0M |
| 2025-02-27 | 97.15 | 97.15 | 97.15 | 97.15 | 0.0M |
| 2025-02-25 | 103.00 | 103.00 | 95.90 | 99.10 | 0.1M |
| 2025-02-24 | 99.30 | 99.30 | 96.50 | 99.30 | 0.1M |
| 2025-02-21 | 94.60 | 94.60 | 94.60 | 94.60 | 0.0M |
| 2025-02-20 | 89.85 | 90.10 | 89.85 | 90.10 | 0.0M |
| 2025-02-19 | 80.00 | 85.85 | 77.75 | 85.85 | 0.1M |
| 2025-02-18 | 85.95 | 85.95 | 81.80 | 81.80 | 0.1M |
| 2025-02-17 | 87.00 | 87.00 | 85.75 | 86.10 | 0.0M |
| 2025-02-14 | 90.10 | 92.00 | 89.20 | 90.25 | 0.0M |
| 2025-02-13 | 95.00 | 96.45 | 89.60 | 93.90 | 0.1M |
| 2025-02-12 | 97.00 | 99.00 | 93.95 | 94.25 | 0.0M |
| 2025-02-11 | 98.60 | 102.00 | 98.25 | 98.90 | 0.0M |
| 2025-02-10 | 102.00 | 104.90 | 100.70 | 103.40 | 0.0M |
| 2025-02-07 | 106.50 | 106.50 | 104.00 | 106.00 | 0.0M |
| 2025-02-06 | 104.95 | 106.90 | 101.40 | 106.25 | 0.1M |
| 2025-02-05 | 102.00 | 107.80 | 100.00 | 103.20 | 0.1M |
| 2025-02-04 | 104.00 | 105.80 | 101.50 | 103.40 | 0.0M |
| 2025-02-03 | 110.00 | 110.00 | 104.50 | 104.50 | 0.0M |
| 2025-02-01 | 112.00 | 115.00 | 108.00 | 110.00 | 0.0M |
| 2025-01-31 | 111.80 | 116.65 | 106.70 | 112.15 | 0.0M |
| 2025-01-30 | 117.00 | 117.25 | 111.80 | 112.30 | 0.0M |
| 2025-01-29 | 108.00 | 113.25 | 108.00 | 113.20 | 0.0M |
| 2025-01-28 | 112.90 | 113.00 | 100.75 | 107.90 | 0.1M |
| 2025-01-27 | 119.00 | 120.00 | 111.00 | 111.95 | 0.1M |
| 2025-01-24 | 129.15 | 132.35 | 119.05 | 121.05 | 0.1M |
| 2025-01-23 | 129.50 | 134.00 | 129.00 | 129.15 | 0.0M |
| 2025-01-22 | 133.00 | 133.00 | 126.45 | 129.45 | 0.0M |
| 2025-01-21 | 139.00 | 140.00 | 130.60 | 132.95 | 0.0M |
| 2025-01-20 | 138.70 | 139.80 | 135.15 | 136.00 | 0.0M |
| 2025-01-17 | 142.50 | 143.65 | 135.00 | 136.00 | 0.1M |
| 2025-01-16 | 143.00 | 145.50 | 141.00 | 142.50 | 0.1M |
| 2025-01-15 | 135.60 | 143.35 | 134.00 | 139.25 | 0.1M |
| 2025-01-14 | 134.00 | 136.00 | 127.00 | 132.20 | 0.0M |
| 2025-01-13 | 139.65 | 139.65 | 128.50 | 129.30 | 0.1M |
| 2025-01-10 | 139.00 | 145.50 | 137.00 | 139.70 | 0.1M |
| 2025-01-09 | 152.75 | 152.75 | 141.00 | 142.00 | 0.1M |
| 2025-01-08 | 158.50 | 163.50 | 148.50 | 150.10 | 0.1M |
| 2025-01-07 | 157.00 | 160.95 | 152.00 | 158.45 | 0.1M |
| 2025-01-06 | 161.80 | 165.00 | 150.00 | 155.05 | 0.1M |
| 2025-01-03 | 161.50 | 163.00 | 159.00 | 160.70 | 0.1M |
| 2025-01-02 | 168.65 | 169.00 | 161.20 | 163.25 | 0.1M |
| 2025-01-01 | 170.20 | 173.00 | 168.15 | 169.85 | 0.0M |