52.10
最后更新: 2025-09-22
| 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 |
|---|---|---|---|---|---|
| 2025-09-22 | 55.00 | 55.00 | 52.10 | 52.10 | 0.0M |
| 2025-09-17 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2025-09-11 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-09-10 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-09-04 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-09-01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.0M |
| 2025-08-20 | 49.99 | 49.99 | 49.99 | 49.99 | 0.0M |
| 2025-08-11 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-08-07 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-08-01 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-07-28 | 48.01 | 49.00 | 48.01 | 49.00 | 0.0M |
| 2025-07-25 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2025-07-23 | 50.01 | 50.01 | 50.01 | 50.01 | 0.0M |
| 2025-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-16 | 52.90 | 52.90 | 52.90 | 52.90 | 0.0M |
| 2025-07-14 | 50.10 | 50.10 | 50.00 | 50.00 | 0.0M |
| 2025-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-07 | 50.06 | 50.06 | 50.06 | 50.06 | 0.0M |
| 2025-07-02 | 52.90 | 52.90 | 52.90 | 52.90 | 0.0M |
| 2025-07-01 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-06-26 | 50.01 | 50.01 | 50.00 | 50.01 | 0.0M |
| 2025-06-25 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-06-18 | 51.00 | 51.05 | 51.00 | 51.05 | 0.0M |
| 2025-06-13 | 51.10 | 51.10 | 51.10 | 51.10 | 0.0M |
| 2025-06-12 | 52.00 | 52.00 | 51.00 | 51.00 | 0.0M |
| 2025-06-11 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-06-10 | 53.01 | 53.01 | 53.00 | 53.00 | 0.0M |
| 2025-06-09 | 54.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-06-05 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-06-02 | 52.00 | 54.05 | 52.00 | 54.00 | 0.0M |
| 2025-05-27 | 55.00 | 56.00 | 54.05 | 54.10 | 0.0M |
| 2025-05-23 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-05-22 | 50.00 | 55.00 | 50.00 | 55.00 | 0.0M |
| 2025-05-20 | 49.00 | 51.51 | 49.00 | 51.51 | 0.0M |
| 2025-05-09 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-05-08 | 54.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-05-07 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-05-05 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-04-30 | 54.01 | 54.01 | 54.01 | 54.01 | 0.0M |
| 2025-04-25 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-04-24 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-04-08 | 59.20 | 59.20 | 57.12 | 57.12 | 0.0M |
| 2025-03-28 | 55.14 | 55.14 | 53.00 | 53.00 | 0.0M |
| 2025-03-27 | 55.50 | 55.50 | 54.05 | 55.14 | 0.0M |
| 2025-03-26 | 55.00 | 56.00 | 54.60 | 54.60 | 0.0M |
| 2025-03-25 | 54.80 | 54.80 | 54.80 | 54.80 | 0.0M |
| 2025-03-24 | 54.80 | 54.80 | 54.15 | 54.15 | 0.0M |
| 2025-03-21 | 54.03 | 54.03 | 53.65 | 53.65 | 0.0M |
| 2025-03-20 | 54.05 | 54.05 | 54.00 | 54.03 | 0.0M |
| 2025-03-19 | 53.61 | 53.61 | 53.60 | 53.60 | 0.0M |
| 2025-03-18 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-03-12 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-03-11 | 54.20 | 56.80 | 54.20 | 54.31 | 0.0M |
| 2025-03-10 | 54.10 | 57.00 | 54.10 | 57.00 | 0.0M |
| 2025-03-07 | 54.40 | 54.40 | 54.40 | 54.40 | 0.0M |
| 2025-03-06 | 54.20 | 54.20 | 54.20 | 54.20 | 0.0M |
| 2025-03-05 | 56.80 | 57.00 | 56.75 | 56.75 | 0.0M |
| 2025-03-04 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-02-28 | 56.56 | 56.56 | 55.55 | 55.55 | 0.0M |
| 2025-02-24 | 64.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2025-02-21 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-02-18 | 55.00 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2025-02-17 | 57.00 | 57.00 | 55.00 | 56.00 | 0.0M |
| 2025-02-14 | 59.15 | 59.15 | 57.00 | 57.01 | 0.0M |
| 2025-02-12 | 65.99 | 65.99 | 58.00 | 58.00 | 0.0M |
| 2025-02-11 | 60.03 | 60.03 | 60.00 | 60.00 | 0.0M |
| 2025-02-10 | 60.00 | 60.50 | 60.00 | 60.03 | 0.0M |
| 2025-02-07 | 67.96 | 67.96 | 60.02 | 60.50 | 0.0M |
| 2025-02-05 | 61.90 | 69.03 | 60.00 | 67.96 | 0.0M |
| 2025-02-04 | 57.50 | 57.53 | 57.50 | 57.53 | 0.0M |
| 2025-02-03 | 57.65 | 57.65 | 57.65 | 57.65 | 0.0M |
| 2025-02-01 | 58.10 | 58.10 | 57.76 | 57.76 | 0.0M |
| 2025-01-30 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2025-01-28 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
| 2025-01-24 | 59.01 | 59.01 | 59.00 | 59.00 | 0.0M |
| 2025-01-23 | 61.50 | 61.50 | 59.00 | 59.00 | 0.0M |
| 2025-01-22 | 61.51 | 61.51 | 61.51 | 61.51 | 0.0M |
| 2025-01-21 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2025-01-20 | 61.60 | 61.60 | 61.60 | 61.60 | 0.0M |
| 2025-01-17 | 56.10 | 59.00 | 56.05 | 58.80 | 0.0M |
| 2025-01-16 | 58.00 | 58.00 | 57.50 | 57.50 | 0.0M |
| 2025-01-15 | 60.01 | 60.01 | 56.00 | 57.00 | 0.1M |
| 2025-01-14 | 60.05 | 60.05 | 60.00 | 60.01 | 0.0M |
| 2025-01-13 | 60.90 | 61.42 | 60.00 | 60.00 | 0.0M |
| 2025-01-10 | 61.00 | 61.30 | 59.00 | 60.35 | 0.0M |
| 2025-01-09 | 57.95 | 62.50 | 57.95 | 61.30 | 0.0M |
| 2025-01-08 | 52.00 | 54.95 | 50.55 | 54.00 | 0.0M |
| 2025-01-07 | 49.00 | 51.00 | 49.00 | 51.00 | 0.0M |
| 2025-01-06 | 49.10 | 51.00 | 48.92 | 49.12 | 0.0M |
| 2025-01-03 | 49.50 | 51.00 | 49.10 | 51.00 | 0.0M |
| 2025-01-02 | 48.00 | 48.55 | 48.00 | 48.53 | 0.0M |
| 2025-01-01 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |