46.90
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 46.50 | 46.90 | 45.70 | 46.90 | 0.0M |
| 2025-09-25 | 46.50 | 46.60 | 46.50 | 46.50 | 0.0M |
| 2025-09-24 | 46.70 | 46.70 | 46.60 | 46.60 | 0.0M |
| 2025-09-23 | 47.90 | 48.00 | 45.30 | 45.40 | 0.0M |
| 2025-09-22 | 49.00 | 49.00 | 48.90 | 48.90 | 0.0M |
| 2025-09-19 | 48.30 | 49.00 | 48.10 | 49.00 | 0.0M |
| 2025-09-18 | 47.40 | 49.00 | 46.90 | 48.30 | 0.0M |
| 2025-09-17 | 48.80 | 48.80 | 48.00 | 48.80 | 0.0M |
| 2025-09-16 | 49.60 | 49.60 | 46.00 | 48.80 | 0.0M |
| 2025-09-15 | 49.60 | 50.00 | 47.60 | 49.90 | 0.0M |
| 2025-09-12 | 49.70 | 51.00 | 47.00 | 51.00 | 0.0M |
| 2025-09-11 | 49.20 | 49.20 | 45.10 | 49.00 | 0.0M |
| 2025-09-10 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2025-09-09 | 51.00 | 51.40 | 49.80 | 51.20 | 0.0M |
| 2025-09-08 | 49.80 | 51.60 | 49.80 | 50.20 | 0.0M |
| 2025-09-05 | 50.80 | 51.00 | 50.80 | 51.00 | 0.0M |
| 2025-09-04 | 50.00 | 50.80 | 49.60 | 50.80 | 0.0M |
| 2025-09-03 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-09-02 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-09-01 | 51.60 | 51.60 | 51.60 | 51.60 | 0.0M |
| 2025-08-28 | 50.40 | 52.00 | 50.40 | 51.60 | 0.0M |
| 2025-08-27 | 49.80 | 50.80 | 48.00 | 50.60 | 0.0M |
| 2025-08-26 | 52.40 | 52.40 | 49.60 | 50.80 | 0.0M |
| 2025-08-25 | 50.80 | 53.00 | 50.00 | 52.00 | 0.0M |
| 2025-08-22 | 53.00 | 53.00 | 50.60 | 52.60 | 0.0M |
| 2025-08-21 | 52.20 | 53.00 | 50.80 | 53.00 | 0.0M |
| 2025-08-20 | 52.20 | 52.20 | 52.00 | 52.20 | 0.0M |
| 2025-08-19 | 50.80 | 52.20 | 50.60 | 52.20 | 0.0M |
| 2025-08-18 | 52.40 | 52.60 | 50.60 | 51.80 | 0.0M |
| 2025-08-14 | 51.80 | 52.60 | 50.60 | 52.60 | 0.0M |
| 2025-08-13 | 50.80 | 54.00 | 50.60 | 51.80 | 0.0M |
| 2025-08-12 | 51.80 | 51.80 | 50.80 | 50.80 | 0.0M |
| 2025-08-11 | 52.40 | 52.40 | 51.00 | 52.00 | 0.0M |
| 2025-08-08 | 52.80 | 52.80 | 50.80 | 52.40 | 0.0M |
| 2025-08-07 | 52.00 | 53.00 | 51.40 | 51.40 | 0.0M |
| 2025-08-06 | 54.00 | 54.00 | 49.70 | 52.00 | 0.0M |
| 2025-08-05 | 52.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-08-04 | 51.20 | 52.60 | 50.00 | 50.00 | 0.0M |
| 2025-08-01 | 52.00 | 52.60 | 51.40 | 51.80 | 0.0M |
| 2025-07-31 | 52.40 | 52.40 | 51.00 | 52.00 | 0.0M |
| 2025-07-30 | 52.40 | 52.40 | 52.40 | 52.40 | 0.0M |
| 2025-07-29 | 50.80 | 52.40 | 50.80 | 52.40 | 0.0M |
| 2025-07-28 | 54.00 | 54.00 | 52.40 | 52.40 | 0.0M |
| 2025-07-25 | 51.60 | 55.00 | 51.20 | 54.00 | 0.0M |
| 2025-07-24 | 48.70 | 51.60 | 48.70 | 51.40 | 0.0M |
| 2025-07-23 | 49.40 | 49.60 | 46.50 | 48.90 | 0.0M |
| 2025-07-22 | 48.90 | 49.00 | 47.90 | 47.90 | 0.0M |
| 2025-07-21 | 49.00 | 49.50 | 47.50 | 49.00 | 0.0M |
| 2025-07-18 | 49.00 | 49.10 | 48.10 | 49.10 | 0.0M |
| 2025-07-17 | 48.10 | 49.30 | 47.90 | 49.30 | 0.0M |
| 2025-07-16 | 48.30 | 49.00 | 48.10 | 49.00 | 0.0M |
| 2025-07-15 | 48.00 | 49.50 | 47.80 | 49.50 | 0.0M |
| 2025-07-14 | 49.60 | 50.00 | 49.60 | 49.60 | 0.0M |
| 2025-07-11 | 49.20 | 49.20 | 49.00 | 49.20 | 0.0M |
| 2025-07-10 | 47.00 | 49.30 | 47.00 | 49.30 | 0.0M |
| 2025-07-09 | 47.90 | 47.90 | 46.50 | 47.60 | 0.0M |
| 2025-07-08 | 48.80 | 49.20 | 47.40 | 49.00 | 0.0M |
| 2025-07-07 | 47.00 | 49.50 | 45.50 | 48.80 | 0.0M |
| 2025-07-04 | 46.00 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2025-07-03 | 46.50 | 46.50 | 45.20 | 45.80 | 0.0M |
| 2025-07-02 | 51.00 | 52.00 | 45.50 | 46.00 | 0.0M |
| 2025-07-01 | 52.00 | 55.00 | 48.50 | 50.00 | 0.0M |
| 2025-06-30 | 53.80 | 53.80 | 50.00 | 51.00 | 0.0M |
| 2025-06-27 | 54.00 | 54.00 | 52.00 | 53.80 | 0.0M |
| 2025-06-26 | 54.00 | 54.00 | 52.00 | 53.80 | 0.0M |
| 2025-06-25 | 55.00 | 56.60 | 53.80 | 53.80 | 0.0M |
| 2025-06-24 | 54.60 | 57.20 | 50.00 | 54.00 | 0.0M |
| 2025-06-23 | 56.00 | 56.00 | 50.40 | 54.60 | 0.0M |
| 2025-06-20 | 53.60 | 54.00 | 53.60 | 54.00 | 0.0M |
| 2025-06-18 | 50.40 | 54.00 | 48.00 | 53.80 | 0.0M |
| 2025-06-17 | 55.00 | 59.00 | 52.40 | 52.40 | 0.0M |
| 2025-06-16 | 51.60 | 58.00 | 48.00 | 56.00 | 0.0M |
| 2025-06-13 | 50.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-06-12 | 50.00 | 52.00 | 47.10 | 50.00 | 0.0M |
| 2025-06-11 | 54.00 | 54.00 | 50.00 | 51.00 | 0.0M |
| 2025-06-10 | 55.00 | 55.00 | 52.40 | 52.40 | 0.0M |
| 2025-06-09 | 53.00 | 53.00 | 51.00 | 52.40 | 0.0M |
| 2025-06-06 | 58.00 | 58.00 | 52.40 | 53.00 | 0.0M |
| 2025-06-05 | 58.00 | 63.00 | 52.80 | 55.00 | 0.0M |
| 2025-06-04 | 61.00 | 61.00 | 55.00 | 57.20 | 0.0M |
| 2025-06-03 | 67.80 | 67.80 | 61.00 | 61.00 | 0.0M |
| 2025-06-02 | 66.80 | 68.00 | 64.20 | 67.80 | 0.0M |
| 2025-05-30 | 71.00 | 71.00 | 63.20 | 64.00 | 0.0M |
| 2025-05-29 | 75.00 | 75.00 | 70.00 | 71.00 | 0.0M |
| 2025-05-28 | 75.00 | 75.00 | 74.80 | 75.00 | 0.0M |
| 2025-05-27 | 79.00 | 79.00 | 74.00 | 75.00 | 0.0M |
| 2025-05-26 | 76.00 | 81.60 | 76.00 | 79.00 | 0.0M |
| 2025-05-23 | 78.00 | 81.00 | 76.00 | 81.00 | 0.0M |
| 2025-05-22 | 82.00 | 82.00 | 74.60 | 78.00 | 0.0M |
| 2025-05-21 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2025-05-20 | 86.00 | 86.00 | 82.00 | 84.80 | 0.0M |
| 2025-05-19 | 86.00 | 88.00 | 86.00 | 88.00 | 0.0M |
| 2025-05-16 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-05-15 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-05-14 | 85.20 | 88.00 | 85.20 | 88.00 | 0.0M |
| 2025-05-13 | 83.00 | 83.00 | 82.00 | 83.00 | 0.0M |
| 2025-05-12 | 85.00 | 85.00 | 83.00 | 83.00 | 0.0M |
| 2025-05-09 | 85.40 | 87.00 | 82.00 | 82.00 | 0.0M |
| 2025-05-08 | 85.80 | 85.80 | 85.80 | 85.80 | 0.0M |
| 2025-05-07 | 84.00 | 84.00 | 80.00 | 84.00 | 0.0M |
| 2025-05-06 | 84.00 | 88.20 | 81.40 | 88.20 | 0.0M |
| 2025-05-05 | 84.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-04-30 | 81.40 | 84.00 | 81.20 | 84.00 | 0.0M |
| 2025-04-29 | 81.00 | 84.80 | 81.00 | 84.80 | 0.0M |
| 2025-04-28 | 78.60 | 86.40 | 75.80 | 80.00 | 0.0M |
| 2025-04-25 | 77.00 | 78.40 | 75.00 | 78.40 | 0.0M |
| 2025-04-24 | 77.00 | 77.00 | 76.40 | 76.40 | 0.0M |
| 2025-04-23 | 78.40 | 78.40 | 77.00 | 77.00 | 0.0M |
| 2025-04-22 | 79.20 | 79.20 | 77.80 | 77.80 | 0.0M |
| 2025-04-17 | 81.00 | 81.00 | 79.00 | 80.80 | 0.0M |
| 2025-04-15 | 83.00 | 83.20 | 81.00 | 82.80 | 0.0M |
| 2025-04-14 | 82.00 | 83.00 | 82.00 | 83.00 | 0.0M |
| 2025-04-11 | 82.00 | 82.80 | 79.40 | 79.40 | 0.0M |
| 2025-04-10 | 82.80 | 82.80 | 79.20 | 82.00 | 0.0M |
| 2025-04-09 | 81.00 | 84.00 | 80.00 | 82.80 | 0.0M |
| 2025-04-08 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-04-07 | 81.60 | 83.00 | 80.00 | 83.00 | 0.0M |
| 2025-04-04 | 82.20 | 85.00 | 82.20 | 85.00 | 0.0M |
| 2025-04-03 | 84.00 | 84.80 | 82.20 | 84.80 | 0.0M |
| 2025-04-02 | 85.00 | 85.00 | 81.60 | 84.00 | 0.0M |
| 2025-04-01 | 86.00 | 86.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-31 | 86.00 | 86.00 | 85.40 | 85.40 | 0.0M |
| 2025-03-28 | 87.60 | 89.00 | 87.60 | 89.00 | 0.0M |
| 2025-03-27 | 87.40 | 87.60 | 85.20 | 87.60 | 0.0M |
| 2025-03-26 | 86.40 | 87.00 | 83.00 | 86.00 | 0.0M |
| 2025-03-25 | 89.20 | 90.60 | 86.20 | 89.80 | 0.0M |
| 2025-03-24 | 87.00 | 89.20 | 87.00 | 89.20 | 0.0M |
| 2025-03-21 | 91.00 | 91.00 | 87.00 | 90.60 | 0.0M |
| 2025-03-20 | 86.80 | 89.00 | 86.80 | 89.00 | 0.0M |
| 2025-03-19 | 84.00 | 86.80 | 84.00 | 86.80 | 0.0M |
| 2025-03-18 | 87.00 | 88.00 | 83.00 | 86.80 | 0.0M |
| 2025-03-17 | 88.00 | 88.00 | 85.00 | 87.00 | 0.0M |
| 2025-03-14 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2025-03-13 | 89.00 | 89.00 | 88.00 | 88.00 | 0.0M |
| 2025-03-12 | 90.00 | 90.00 | 87.20 | 89.40 | 0.0M |
| 2025-03-11 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-10 | 88.60 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2025-03-07 | 89.60 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2025-03-06 | 90.00 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2025-03-05 | 88.40 | 90.00 | 88.40 | 90.00 | 0.0M |
| 2025-03-04 | 91.00 | 91.00 | 88.00 | 90.60 | 0.0M |
| 2025-03-03 | 90.00 | 91.00 | 87.20 | 91.00 | 0.0M |
| 2025-02-28 | 90.00 | 90.60 | 90.00 | 90.60 | 0.0M |
| 2025-02-27 | 90.00 | 90.20 | 87.60 | 90.20 | 0.0M |
| 2025-02-26 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-02-25 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-02-24 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-02-21 | 87.40 | 89.80 | 87.40 | 89.80 | 0.0M |
| 2025-02-20 | 89.00 | 89.60 | 87.40 | 89.60 | 0.0M |
| 2025-02-19 | 88.40 | 89.00 | 88.40 | 89.00 | 0.0M |
| 2025-02-18 | 90.00 | 90.00 | 87.40 | 88.40 | 0.0M |
| 2025-02-17 | 89.80 | 90.00 | 89.80 | 90.00 | 0.0M |
| 2025-02-14 | 90.60 | 90.60 | 90.60 | 90.60 | 0.0M |
| 2025-02-13 | 89.40 | 89.40 | 89.20 | 89.20 | 0.0M |
| 2025-02-12 | 88.00 | 92.00 | 88.00 | 92.00 | 0.0M |
| 2025-02-11 | 89.00 | 90.00 | 88.60 | 88.60 | 0.0M |
| 2025-02-10 | 87.20 | 89.00 | 86.60 | 89.00 | 0.0M |
| 2025-02-07 | 85.60 | 87.00 | 85.60 | 86.80 | 0.0M |
| 2025-02-06 | 87.40 | 87.40 | 85.60 | 87.20 | 0.0M |
| 2025-02-05 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-02-04 | 88.00 | 88.60 | 86.40 | 86.40 | 0.0M |
| 2025-02-03 | 88.80 | 88.80 | 87.00 | 87.00 | 0.0M |
| 2025-01-30 | 89.00 | 89.80 | 88.00 | 89.80 | 0.0M |
| 2025-01-29 | 86.20 | 89.40 | 86.00 | 89.40 | 0.0M |
| 2025-01-28 | 88.80 | 89.20 | 86.80 | 89.20 | 0.0M |
| 2025-01-27 | 89.00 | 89.00 | 84.40 | 89.00 | 0.0M |
| 2025-01-24 | 91.00 | 91.00 | 87.80 | 91.00 | 0.0M |
| 2025-01-23 | 91.00 | 91.00 | 89.00 | 91.00 | 0.0M |
| 2025-01-22 | 95.00 | 95.00 | 91.00 | 91.00 | 0.0M |
| 2025-01-21 | 95.00 | 95.00 | 94.20 | 94.20 | 0.0M |
| 2025-01-20 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-17 | 94.40 | 94.40 | 93.00 | 94.20 | 0.0M |
| 2025-01-16 | 95.00 | 97.00 | 94.20 | 97.00 | 0.0M |
| 2025-01-15 | 94.40 | 96.00 | 94.00 | 96.00 | 0.0M |
| 2025-01-14 | 96.80 | 96.80 | 96.00 | 96.00 | 0.0M |
| 2025-01-13 | 95.20 | 97.00 | 93.60 | 96.80 | 0.0M |
| 2025-01-10 | 98.00 | 98.00 | 96.20 | 98.00 | 0.0M |
| 2025-01-09 | 97.00 | 99.00 | 97.00 | 99.00 | 0.0M |
| 2025-01-08 | 95.00 | 97.00 | 93.00 | 97.00 | 0.0M |
| 2025-01-07 | 99.00 | 106.00 | 96.00 | 96.00 | 0.0M |
| 2025-01-03 | 92.80 | 99.00 | 91.20 | 99.00 | 0.0M |
| 2025-01-02 | 95.20 | 95.20 | 91.00 | 92.80 | 0.0M |