98.85
最后更新: 2025-09-29
| 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 | 76.25 | 76.25 | 74.15 | 74.75 | 0.0M |
| 2024-12-30 | 74.95 | 76.50 | 74.95 | 76.25 | 0.0M |
| 2024-12-27 | 76.15 | 76.70 | 74.85 | 74.95 | 0.1M |
| 2024-12-24 | 76.10 | 77.25 | 75.60 | 76.15 | 0.0M |
| 2024-12-23 | 76.10 | 76.95 | 75.35 | 75.40 | 0.0M |
| 2024-12-20 | 77.60 | 78.50 | 76.25 | 76.95 | 0.1M |
| 2024-12-19 | 78.45 | 79.65 | 77.70 | 79.00 | 0.1M |
| 2024-12-18 | 80.50 | 81.60 | 80.50 | 80.90 | 0.0M |
| 2024-12-17 | 78.40 | 79.85 | 77.20 | 78.35 | 0.0M |
| 2024-12-16 | 80.45 | 81.00 | 79.05 | 79.40 | 0.1M |
| 2024-12-13 | 80.70 | 80.70 | 78.80 | 78.80 | 0.0M |
| 2024-12-12 | 79.75 | 81.50 | 79.55 | 80.55 | 0.1M |
| 2024-12-11 | 78.45 | 80.00 | 78.45 | 79.50 | 0.1M |
| 2024-12-10 | 80.55 | 81.60 | 76.90 | 77.55 | 0.1M |
| 2024-12-09 | 77.65 | 79.40 | 75.75 | 79.10 | 0.2M |
| 2024-12-06 | 74.20 | 76.05 | 74.20 | 75.95 | 0.4M |
| 2024-12-05 | 75.00 | 77.65 | 73.75 | 74.25 | 0.2M |
| 2024-12-04 | 76.55 | 77.20 | 75.20 | 76.40 | 0.1M |
| 2024-12-03 | 75.00 | 77.60 | 75.00 | 77.20 | 0.1M |
| 2024-12-02 | 73.60 | 75.75 | 73.50 | 75.25 | 0.2M |
| 2024-11-29 | 73.00 | 74.80 | 72.50 | 73.65 | 0.1M |
| 2024-11-28 | 73.95 | 74.00 | 72.40 | 72.90 | 0.1M |
| 2024-11-27 | 71.05 | 73.50 | 71.00 | 73.00 | 0.1M |
| 2024-11-26 | 70.95 | 72.05 | 70.40 | 71.00 | 0.0M |
| 2024-11-25 | 73.00 | 73.75 | 70.05 | 70.80 | 0.2M |
| 2024-11-22 | 70.80 | 72.35 | 69.45 | 69.65 | 0.1M |
| 2024-11-21 | 71.35 | 72.50 | 71.20 | 71.65 | 0.1M |
| 2024-11-20 | 69.10 | 72.25 | 69.10 | 71.35 | 0.2M |
| 2024-11-19 | 66.90 | 67.30 | 64.85 | 66.15 | 0.0M |
| 2024-11-18 | 65.35 | 66.50 | 64.70 | 64.70 | 0.0M |
| 2024-11-15 | 66.00 | 66.00 | 64.00 | 64.55 | 0.1M |
| 2024-11-14 | 65.00 | 65.45 | 63.80 | 63.85 | 0.1M |
| 2024-11-13 | 67.00 | 70.00 | 65.00 | 66.50 | 0.2M |
| 2024-11-12 | 68.60 | 70.85 | 67.30 | 67.30 | 0.1M |
| 2024-11-11 | 70.00 | 70.35 | 68.40 | 69.40 | 0.1M |
| 2024-11-08 | 74.00 | 76.10 | 70.70 | 70.70 | 0.1M |
| 2024-11-07 | 71.00 | 74.10 | 71.00 | 73.30 | 0.1M |
| 2024-11-06 | 71.85 | 74.15 | 71.25 | 71.35 | 0.1M |
| 2024-11-05 | 71.80 | 72.15 | 70.90 | 71.80 | 0.1M |
| 2024-11-04 | 70.80 | 71.90 | 70.70 | 71.90 | 0.0M |
| 2024-11-01 | 71.35 | 71.75 | 70.60 | 70.80 | 0.0M |
| 2024-10-31 | 73.05 | 73.05 | 70.90 | 71.35 | 0.1M |
| 2024-10-30 | 74.30 | 74.30 | 71.05 | 71.55 | 0.1M |
| 2024-10-29 | 74.30 | 75.00 | 73.10 | 73.60 | 0.0M |
| 2024-10-28 | 72.95 | 73.45 | 71.95 | 72.70 | 0.0M |
| 2024-10-25 | 70.60 | 75.00 | 70.60 | 72.95 | 0.1M |
| 2024-10-24 | 71.00 | 72.60 | 71.00 | 71.95 | 0.1M |
| 2024-10-23 | 74.00 | 74.65 | 71.95 | 74.00 | 0.1M |
| 2024-10-22 | 72.10 | 72.35 | 71.00 | 71.90 | 0.1M |
| 2024-10-21 | 71.80 | 74.00 | 70.65 | 70.70 | 0.1M |
| 2024-10-18 | 69.10 | 74.65 | 69.10 | 73.60 | 0.2M |
| 2024-10-17 | 73.50 | 74.60 | 70.35 | 70.60 | 0.1M |
| 2024-10-16 | 74.70 | 75.35 | 72.90 | 73.80 | 0.1M |
| 2024-10-15 | 74.90 | 76.25 | 72.50 | 73.20 | 0.1M |
| 2024-10-14 | 78.00 | 78.20 | 74.45 | 76.70 | 0.2M |
| 2024-10-10 | 76.95 | 81.25 | 76.75 | 77.90 | 0.1M |
| 2024-10-09 | 82.45 | 82.45 | 73.70 | 75.35 | 0.3M |
| 2024-10-08 | 92.50 | 92.50 | 78.20 | 78.20 | 0.5M |
| 2024-10-07 | 91.80 | 95.50 | 91.00 | 93.10 | 0.5M |
| 2024-10-04 | 82.55 | 85.50 | 80.30 | 84.90 | 0.2M |
| 2024-10-03 | 87.80 | 88.15 | 78.05 | 82.55 | 0.4M |
| 2024-10-02 | 83.15 | 89.75 | 83.00 | 87.80 | 0.5M |
| 2024-09-30 | 76.20 | 82.70 | 76.20 | 81.50 | 0.6M |
| 2024-09-27 | 71.30 | 73.85 | 70.80 | 72.65 | 0.3M |
| 2024-09-26 | 67.00 | 69.70 | 64.75 | 69.70 | 0.2M |
| 2024-09-25 | 66.25 | 69.25 | 65.20 | 65.40 | 0.3M |
| 2024-09-24 | 60.20 | 63.90 | 60.20 | 63.75 | 0.1M |
| 2024-09-23 | 60.95 | 60.95 | 59.50 | 59.70 | 0.0M |
| 2024-09-20 | 60.00 | 61.80 | 60.00 | 60.75 | 0.1M |
| 2024-09-19 | 57.45 | 59.50 | 57.20 | 59.20 | 0.1M |
| 2024-09-17 | 57.45 | 57.45 | 56.35 | 57.20 | 0.0M |
| 2024-09-16 | 56.60 | 57.45 | 56.25 | 57.45 | 0.0M |
| 2024-09-13 | 57.20 | 57.75 | 56.80 | 57.45 | 0.0M |
| 2024-09-12 | 57.80 | 57.80 | 56.15 | 57.20 | 0.0M |
| 2024-09-11 | 56.05 | 56.65 | 55.45 | 56.00 | 0.0M |
| 2024-09-10 | 55.75 | 57.05 | 55.05 | 56.50 | 0.2M |
| 2024-09-09 | 57.00 | 57.55 | 55.75 | 55.75 | 0.1M |
| 2024-09-05 | 57.30 | 57.50 | 56.60 | 57.50 | 0.1M |
| 2024-09-04 | 58.90 | 58.90 | 56.85 | 57.70 | 0.0M |
| 2024-09-03 | 58.55 | 58.75 | 57.75 | 57.75 | 0.0M |
| 2024-09-02 | 60.55 | 60.55 | 57.80 | 58.00 | 0.0M |
| 2024-08-30 | 57.25 | 60.20 | 57.25 | 59.50 | 0.0M |
| 2024-08-29 | 58.60 | 58.60 | 57.10 | 58.15 | 0.1M |
| 2024-08-28 | 60.30 | 60.30 | 58.25 | 58.60 | 0.0M |
| 2024-08-27 | 60.90 | 61.40 | 60.30 | 60.90 | 0.0M |
| 2024-08-26 | 61.05 | 61.35 | 60.25 | 60.90 | 0.0M |
| 2024-08-23 | 61.45 | 61.50 | 60.00 | 60.60 | 0.1M |
| 2024-08-22 | 60.70 | 62.15 | 60.70 | 61.60 | 0.0M |
| 2024-08-21 | 61.25 | 61.40 | 60.15 | 60.70 | 0.0M |
| 2024-08-20 | 63.85 | 64.25 | 63.40 | 63.80 | 0.0M |
| 2024-08-19 | 62.80 | 64.25 | 62.80 | 63.50 | 0.0M |
| 2024-08-16 | 61.25 | 62.75 | 61.25 | 62.35 | 0.0M |
| 2024-08-15 | 61.30 | 62.10 | 61.20 | 61.40 | 0.0M |
| 2024-08-14 | 62.30 | 62.50 | 61.55 | 61.75 | 0.0M |
| 2024-08-13 | 62.65 | 63.70 | 62.00 | 62.80 | 0.1M |
| 2024-08-12 | 60.80 | 61.50 | 59.95 | 60.20 | 0.0M |
| 2024-08-09 | 61.10 | 61.70 | 60.60 | 60.90 | 0.0M |
| 2024-08-08 | 60.30 | 60.70 | 58.90 | 59.20 | 0.0M |
| 2024-08-07 | 60.95 | 62.20 | 60.50 | 62.00 | 0.1M |
| 2024-08-06 | 58.50 | 59.00 | 57.80 | 57.80 | 0.0M |
| 2024-08-05 | 59.00 | 60.35 | 56.55 | 56.90 | 0.1M |
| 2024-08-02 | 60.55 | 60.55 | 59.00 | 59.30 | 0.0M |
| 2024-08-01 | 61.25 | 61.45 | 60.50 | 60.95 | 0.0M |
| 2024-07-31 | 60.00 | 61.95 | 60.00 | 61.25 | 0.0M |
| 2024-07-30 | 62.05 | 62.05 | 59.85 | 60.00 | 0.0M |
| 2024-07-29 | 60.30 | 64.00 | 60.30 | 60.85 | 0.0M |
| 2024-07-26 | 60.10 | 61.05 | 59.95 | 60.65 | 0.0M |
| 2024-07-25 | 60.05 | 61.10 | 59.55 | 60.10 | 0.0M |
| 2024-07-24 | 61.00 | 61.35 | 60.05 | 60.05 | 0.1M |
| 2024-07-23 | 62.55 | 62.55 | 61.00 | 61.00 | 0.0M |
| 2024-07-22 | 60.20 | 62.05 | 60.05 | 61.30 | 0.0M |
| 2024-07-19 | 62.65 | 64.25 | 61.50 | 61.65 | 0.0M |
| 2024-07-18 | 62.30 | 62.85 | 61.60 | 62.65 | 0.0M |
| 2024-07-17 | 63.30 | 64.10 | 63.15 | 63.20 | 0.1M |
| 2024-07-16 | 64.10 | 64.10 | 62.75 | 62.95 | 0.0M |
| 2024-07-15 | 67.20 | 67.20 | 64.90 | 65.10 | 0.0M |
| 2024-07-12 | 65.70 | 67.45 | 65.70 | 67.20 | 0.1M |
| 2024-07-11 | 63.90 | 65.00 | 63.90 | 64.70 | 0.1M |
| 2024-07-10 | 63.55 | 64.90 | 63.30 | 63.90 | 0.0M |
| 2024-07-09 | 63.80 | 63.80 | 62.05 | 62.80 | 0.0M |
| 2024-07-08 | 63.90 | 64.50 | 63.80 | 63.95 | 0.0M |
| 2024-07-05 | 64.00 | 64.65 | 63.50 | 63.65 | 0.0M |
| 2024-07-04 | 63.50 | 65.00 | 63.50 | 64.05 | 0.0M |
| 2024-07-03 | 61.45 | 63.35 | 61.45 | 62.95 | 0.0M |
| 2024-07-02 | 61.90 | 62.00 | 60.00 | 61.05 | 0.1M |
| 2024-06-28 | 60.65 | 61.85 | 60.65 | 60.90 | 0.0M |
| 2024-06-27 | 62.70 | 62.90 | 62.00 | 62.10 | 0.1M |
| 2024-06-26 | 62.75 | 64.15 | 62.05 | 63.85 | 0.0M |
| 2024-06-25 | 64.00 | 64.45 | 63.20 | 63.50 | 0.0M |
| 2024-06-24 | 64.50 | 64.50 | 62.65 | 64.00 | 0.1M |
| 2024-06-21 | 65.75 | 65.75 | 63.80 | 64.50 | 0.1M |
| 2024-06-20 | 66.50 | 67.15 | 64.45 | 64.45 | 0.0M |
| 2024-06-19 | 64.50 | 66.50 | 64.00 | 66.20 | 0.1M |
| 2024-06-18 | 63.55 | 64.55 | 63.30 | 63.80 | 0.0M |
| 2024-06-17 | 64.50 | 64.70 | 63.00 | 64.00 | 0.0M |
| 2024-06-14 | 65.25 | 66.15 | 65.10 | 65.35 | 0.0M |
| 2024-06-13 | 65.95 | 66.00 | 64.80 | 65.40 | 0.0M |
| 2024-06-12 | 65.00 | 66.40 | 64.65 | 65.50 | 0.0M |
| 2024-06-11 | 64.50 | 66.65 | 63.65 | 65.95 | 0.1M |
| 2024-06-07 | 65.45 | 66.75 | 64.05 | 64.05 | 0.2M |
| 2024-06-06 | 67.35 | 68.15 | 65.35 | 65.95 | 0.1M |
| 2024-06-05 | 68.50 | 69.05 | 66.85 | 67.30 | 0.1M |
| 2024-06-04 | 69.85 | 69.85 | 68.00 | 68.65 | 0.1M |
| 2024-06-03 | 68.60 | 70.35 | 68.25 | 69.85 | 0.0M |
| 2024-05-31 | 69.50 | 70.05 | 67.40 | 68.00 | 0.1M |
| 2024-05-30 | 68.00 | 68.00 | 66.70 | 67.20 | 0.0M |
| 2024-05-29 | 69.85 | 69.85 | 67.40 | 68.10 | 0.1M |
| 2024-05-28 | 71.00 | 71.00 | 68.70 | 69.00 | 0.0M |
| 2024-05-27 | 68.50 | 69.85 | 66.55 | 68.70 | 0.1M |
| 2024-05-24 | 69.50 | 69.70 | 66.90 | 68.50 | 0.3M |
| 2024-05-23 | 70.75 | 73.15 | 68.00 | 71.75 | 0.1M |
| 2024-05-22 | 71.80 | 73.10 | 70.30 | 70.50 | 0.1M |
| 2024-05-21 | 74.20 | 74.20 | 71.45 | 71.75 | 0.1M |
| 2024-05-20 | 78.70 | 78.70 | 74.40 | 74.60 | 0.2M |
| 2024-05-17 | 78.40 | 81.50 | 78.40 | 78.70 | 0.2M |
| 2024-05-16 | 78.40 | 78.40 | 75.80 | 76.50 | 0.1M |
| 2024-05-14 | 78.90 | 79.65 | 77.35 | 78.50 | 0.1M |
| 2024-05-13 | 77.10 | 78.90 | 76.75 | 77.00 | 0.1M |
| 2024-05-10 | 77.45 | 77.80 | 75.80 | 77.65 | 0.1M |
| 2024-05-09 | 77.10 | 77.10 | 74.25 | 75.50 | 0.1M |
| 2024-05-08 | 77.45 | 77.60 | 74.95 | 75.35 | 0.1M |
| 2024-05-07 | 78.60 | 78.85 | 76.65 | 77.00 | 0.1M |
| 2024-05-06 | 75.10 | 80.00 | 75.10 | 78.15 | 0.3M |
| 2024-05-03 | 72.50 | 74.75 | 72.50 | 74.05 | 0.2M |
| 2024-05-02 | 69.10 | 71.30 | 68.50 | 70.10 | 0.1M |
| 2024-04-30 | 70.75 | 70.95 | 68.50 | 69.20 | 0.0M |
| 2024-04-29 | 69.00 | 73.00 | 69.00 | 70.75 | 0.1M |
| 2024-04-26 | 67.15 | 69.60 | 67.15 | 69.10 | 0.1M |
| 2024-04-25 | 66.30 | 68.25 | 66.30 | 67.65 | 0.1M |
| 2024-04-24 | 63.80 | 66.70 | 63.80 | 66.30 | 0.1M |
| 2024-04-23 | 64.50 | 65.60 | 63.20 | 64.95 | 0.0M |
| 2024-04-22 | 63.00 | 63.55 | 62.30 | 62.85 | 0.0M |
| 2024-04-19 | 62.60 | 62.60 | 61.05 | 61.45 | 0.0M |
| 2024-04-18 | 62.80 | 63.00 | 61.50 | 61.50 | 0.0M |
| 2024-04-17 | 60.00 | 62.80 | 59.30 | 60.90 | 0.1M |
| 2024-04-16 | 62.95 | 62.95 | 60.05 | 60.60 | 0.1M |
| 2024-04-15 | 61.00 | 62.25 | 60.95 | 61.80 | 0.0M |
| 2024-04-12 | 65.90 | 65.90 | 63.75 | 64.00 | 0.1M |
| 2024-04-11 | 67.50 | 67.50 | 64.40 | 65.80 | 0.1M |
| 2024-04-10 | 65.73 | 66.96 | 65.55 | 66.50 | 0.1M |
| 2024-04-09 | 65.86 | 65.96 | 63.91 | 64.41 | 0.1M |
| 2024-04-08 | 64.50 | 65.18 | 63.77 | 63.91 | 0.1M |
| 2024-04-05 | 66.50 | 66.50 | 64.36 | 65.59 | 0.0M |
| 2024-04-03 | 66.96 | 67.64 | 66.55 | 66.68 | 0.0M |
| 2024-04-02 | 68.96 | 68.96 | 66.55 | 66.96 | 0.0M |
| 2024-03-28 | 64.82 | 68.55 | 64.73 | 67.37 | 0.1M |
| 2024-03-27 | 64.63 | 65.45 | 64.04 | 64.41 | 0.0M |
| 2024-03-26 | 65.04 | 65.04 | 62.04 | 63.41 | 0.0M |
| 2024-03-25 | 62.86 | 63.54 | 61.49 | 61.77 | 0.1M |
| 2024-03-22 | 65.59 | 66.23 | 63.04 | 63.91 | 0.1M |
| 2024-03-21 | 67.23 | 68.46 | 67.23 | 67.69 | 0.0M |
| 2024-03-20 | 66.68 | 67.05 | 66.09 | 66.14 | 0.0M |
| 2024-03-19 | 69.96 | 69.96 | 66.87 | 67.09 | 0.0M |
| 2024-03-18 | 70.15 | 71.06 | 69.37 | 70.15 | 0.1M |
| 2024-03-15 | 71.29 | 71.29 | 66.18 | 69.24 | 0.1M |
| 2024-03-14 | 70.28 | 71.33 | 68.37 | 70.24 | 0.0M |
| 2024-03-13 | 69.05 | 71.01 | 68.69 | 69.92 | 0.1M |
| 2024-03-12 | 66.05 | 69.24 | 65.68 | 69.14 | 0.1M |
| 2024-03-11 | 65.14 | 66.87 | 64.86 | 66.27 | 0.1M |
| 2024-03-08 | 63.13 | 64.50 | 63.00 | 64.00 | 0.0M |
| 2024-03-07 | 61.45 | 62.49 | 60.26 | 60.76 | 0.0M |
| 2024-03-06 | 58.35 | 61.31 | 58.35 | 59.90 | 0.1M |
| 2024-03-05 | 60.26 | 60.26 | 58.17 | 58.26 | 0.1M |
| 2024-03-04 | 64.09 | 65.36 | 63.77 | 64.18 | 0.0M |
| 2024-03-01 | 63.95 | 66.09 | 63.68 | 63.77 | 0.1M |
| 2024-02-29 | 65.96 | 67.41 | 64.04 | 64.04 | 0.0M |
| 2024-02-28 | 67.82 | 69.01 | 66.32 | 66.32 | 0.1M |
| 2024-02-27 | 67.87 | 67.87 | 64.50 | 66.32 | 0.0M |
| 2024-02-26 | 67.00 | 67.00 | 64.77 | 64.95 | 0.0M |
| 2024-02-23 | 66.96 | 69.65 | 65.96 | 66.55 | 0.0M |
| 2024-02-22 | 68.14 | 68.19 | 65.86 | 67.73 | 0.0M |
| 2024-02-21 | 65.68 | 69.19 | 65.27 | 68.14 | 0.1M |
| 2024-02-20 | 64.95 | 65.36 | 64.36 | 65.09 | 0.0M |
| 2024-02-19 | 68.37 | 68.37 | 64.86 | 65.55 | 0.0M |
| 2024-02-16 | 66.00 | 68.78 | 66.00 | 68.51 | 0.1M |
| 2024-02-15 | 65.77 | 66.50 | 64.63 | 66.50 | 0.0M |
| 2024-02-14 | 62.81 | 63.68 | 61.58 | 63.63 | 0.0M |
| 2024-02-09 | 63.91 | 63.91 | 62.04 | 63.31 | 0.0M |
| 2024-02-08 | 64.18 | 64.18 | 62.72 | 62.86 | 0.0M |
| 2024-02-07 | 63.77 | 64.91 | 62.13 | 62.86 | 0.0M |
| 2024-02-06 | 59.90 | 63.27 | 59.53 | 62.90 | 0.1M |
| 2024-02-05 | 59.53 | 61.67 | 59.21 | 60.63 | 0.0M |
| 2024-02-02 | 59.35 | 61.90 | 59.12 | 59.53 | 0.1M |
| 2024-02-01 | 56.62 | 58.58 | 56.34 | 58.12 | 0.1M |
| 2024-01-31 | 57.57 | 58.08 | 56.12 | 56.16 | 0.0M |
| 2024-01-30 | 59.21 | 59.21 | 57.76 | 57.76 | 0.0M |
| 2024-01-29 | 59.67 | 60.08 | 58.30 | 59.08 | 0.1M |
| 2024-01-26 | 61.26 | 61.90 | 58.99 | 59.08 | 0.1M |
| 2024-01-25 | 61.63 | 62.95 | 60.40 | 62.13 | 0.1M |
| 2024-01-24 | 61.04 | 62.63 | 59.21 | 62.27 | 0.1M |
| 2024-01-23 | 58.71 | 61.04 | 58.71 | 60.03 | 0.1M |
| 2024-01-22 | 57.76 | 57.76 | 55.57 | 55.71 | 0.0M |
| 2024-01-19 | 58.76 | 58.76 | 57.67 | 57.67 | 0.0M |
| 2024-01-18 | 59.44 | 59.44 | 58.26 | 58.71 | 0.1M |
| 2024-01-17 | 61.08 | 61.17 | 59.35 | 59.40 | 0.1M |
| 2024-01-16 | 64.50 | 64.50 | 61.99 | 62.90 | 0.0M |
| 2024-01-15 | 65.50 | 65.50 | 63.45 | 63.77 | 0.0M |
| 2024-01-12 | 66.05 | 66.14 | 64.41 | 64.68 | 0.1M |
| 2024-01-11 | 68.14 | 69.78 | 67.73 | 68.92 | 0.0M |
| 2024-01-10 | 68.92 | 69.14 | 67.91 | 68.42 | 0.0M |
| 2024-01-09 | 70.69 | 71.01 | 69.87 | 69.87 | 0.0M |
| 2024-01-08 | 72.74 | 72.74 | 69.69 | 69.69 | 0.0M |
| 2024-01-05 | 74.06 | 75.07 | 72.56 | 72.97 | 0.0M |
| 2024-01-04 | 75.16 | 75.16 | 73.61 | 74.06 | 0.0M |
| 2024-01-03 | 75.20 | 75.34 | 73.97 | 75.34 | 0.0M |
| 2024-01-02 | 77.98 | 77.98 | 75.66 | 76.43 | 0.0M |