53.11
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 | 55.08 | 55.40 | 53.10 | 53.11 | 2.7M |
| 2025-09-25 | 56.09 | 57.00 | 55.00 | 55.05 | 2.7M |
| 2025-09-24 | 54.99 | 56.08 | 54.02 | 56.00 | 2.4M |
| 2025-09-23 | 55.78 | 56.22 | 53.70 | 55.26 | 2.6M |
| 2025-09-22 | 55.00 | 56.38 | 55.00 | 56.00 | 2.2M |
| 2025-09-19 | 57.00 | 57.38 | 54.88 | 55.15 | 2.9M |
| 2025-09-18 | 58.48 | 58.97 | 56.16 | 56.92 | 4.4M |
| 2025-09-17 | 56.65 | 58.10 | 56.42 | 58.09 | 3.2M |
| 2025-09-16 | 56.20 | 57.10 | 55.26 | 56.98 | 2.8M |
| 2025-09-15 | 56.45 | 58.39 | 56.09 | 56.16 | 4.5M |
| 2025-09-12 | 55.28 | 56.28 | 54.97 | 55.19 | 2.4M |
| 2025-09-11 | 53.58 | 55.44 | 52.50 | 55.43 | 2.9M |
| 2025-09-10 | 54.00 | 54.97 | 53.53 | 53.58 | 2.2M |
| 2025-09-09 | 54.52 | 55.45 | 53.87 | 54.30 | 3.3M |
| 2025-09-08 | 53.62 | 55.18 | 53.62 | 54.96 | 2.7M |
| 2025-09-05 | 52.18 | 53.87 | 52.18 | 53.86 | 3.1M |
| 2025-09-04 | 54.45 | 55.49 | 51.01 | 52.11 | 4.2M |
| 2025-09-03 | 57.06 | 57.27 | 54.30 | 54.45 | 3.4M |
| 2025-09-02 | 58.63 | 58.63 | 55.58 | 56.65 | 4.5M |
| 2025-09-01 | 59.80 | 61.20 | 58.16 | 58.83 | 5.3M |
| 2025-08-29 | 60.99 | 61.00 | 58.40 | 59.93 | 6.5M |
| 2025-08-28 | 58.68 | 61.30 | 57.68 | 60.58 | 8.5M |
| 2025-08-27 | 57.90 | 60.18 | 57.58 | 58.15 | 7.7M |
| 2025-08-26 | 56.22 | 58.28 | 56.05 | 57.42 | 4.9M |
| 2025-08-25 | 56.59 | 57.19 | 55.88 | 56.69 | 4.4M |
| 2025-08-22 | 55.36 | 56.52 | 54.89 | 56.04 | 4.9M |
| 2025-08-21 | 57.80 | 59.90 | 55.48 | 55.63 | 7.7M |
| 2025-08-20 | 56.80 | 57.58 | 56.23 | 57.21 | 4.1M |
| 2025-08-19 | 56.80 | 57.08 | 56.00 | 56.94 | 4.7M |
| 2025-08-18 | 56.79 | 57.15 | 56.00 | 56.87 | 7.7M |
| 2025-08-15 | 54.69 | 57.80 | 54.63 | 57.47 | 8.3M |
| 2025-08-14 | 54.70 | 55.50 | 53.57 | 54.67 | 4.1M |
| 2025-08-13 | 54.71 | 54.90 | 54.05 | 54.47 | 2.2M |
| 2025-08-12 | 54.91 | 55.14 | 54.02 | 54.70 | 2.1M |
| 2025-08-11 | 53.66 | 55.30 | 53.51 | 54.91 | 3.1M |
| 2025-08-08 | 54.37 | 54.55 | 53.05 | 53.16 | 2.3M |
| 2025-08-07 | 54.40 | 54.82 | 53.77 | 54.26 | 2.3M |
| 2025-08-06 | 53.70 | 54.69 | 53.19 | 54.43 | 2.7M |
| 2025-08-05 | 53.00 | 53.96 | 52.76 | 53.74 | 3.6M |
| 2025-08-04 | 51.15 | 52.81 | 51.00 | 52.67 | 2.7M |
| 2025-08-01 | 50.95 | 51.83 | 50.68 | 51.66 | 2.2M |
| 2025-07-31 | 51.39 | 52.08 | 50.87 | 50.99 | 2.2M |
| 2025-07-30 | 52.03 | 52.06 | 50.82 | 51.47 | 2.1M |
| 2025-07-29 | 51.85 | 52.30 | 51.38 | 52.24 | 1.9M |
| 2025-07-28 | 52.18 | 52.81 | 51.80 | 52.06 | 1.9M |
| 2025-07-25 | 52.01 | 52.19 | 51.58 | 51.93 | 1.6M |
| 2025-07-24 | 51.45 | 52.09 | 51.20 | 51.80 | 1.9M |
| 2025-07-23 | 51.73 | 52.10 | 51.15 | 51.34 | 1.8M |
| 2025-07-22 | 52.14 | 52.44 | 51.51 | 51.90 | 2.1M |
| 2025-07-21 | 52.65 | 52.89 | 52.02 | 52.41 | 2.0M |
| 2025-07-18 | 52.86 | 53.19 | 52.30 | 52.65 | 2.4M |
| 2025-07-17 | 51.85 | 52.90 | 51.81 | 52.63 | 2.6M |
| 2025-07-16 | 51.74 | 52.35 | 51.61 | 52.17 | 2.5M |
| 2025-07-15 | 51.45 | 51.85 | 50.71 | 51.85 | 2.1M |
| 2025-07-14 | 51.32 | 51.73 | 50.99 | 51.47 | 1.6M |
| 2025-07-11 | 51.10 | 51.58 | 50.74 | 51.51 | 1.8M |
| 2025-07-10 | 50.75 | 51.79 | 50.66 | 51.23 | 1.8M |
| 2025-07-09 | 50.83 | 51.47 | 50.62 | 50.88 | 1.9M |
| 2025-07-08 | 49.99 | 50.98 | 49.77 | 50.94 | 1.6M |
| 2025-07-07 | 49.86 | 50.28 | 49.52 | 49.88 | 1.2M |
| 2025-07-04 | 50.77 | 50.90 | 49.77 | 50.12 | 1.8M |
| 2025-07-03 | 50.42 | 50.99 | 50.25 | 50.79 | 1.2M |
| 2025-07-02 | 51.32 | 51.49 | 50.15 | 50.63 | 1.7M |
| 2025-07-01 | 51.97 | 52.00 | 50.85 | 51.42 | 2.3M |
| 2025-06-30 | 51.43 | 52.36 | 51.43 | 51.97 | 2.7M |
| 2025-06-27 | 54.51 | 54.90 | 51.77 | 51.83 | 4.7M |
| 2025-06-26 | 52.03 | 53.20 | 51.83 | 52.01 | 2.7M |
| 2025-06-25 | 52.36 | 52.67 | 51.66 | 52.67 | 4.7M |
| 2025-06-24 | 50.77 | 53.00 | 50.67 | 52.84 | 6.2M |
| 2025-06-23 | 47.00 | 49.13 | 47.00 | 49.06 | 1.7M |
| 2025-06-20 | 47.81 | 48.65 | 47.45 | 47.48 | 1.8M |
| 2025-06-19 | 49.06 | 50.10 | 47.88 | 48.08 | 2.0M |
| 2025-06-18 | 48.46 | 49.99 | 48.38 | 49.59 | 1.9M |
| 2025-06-17 | 49.40 | 49.70 | 48.45 | 48.82 | 1.4M |
| 2025-06-16 | 48.52 | 49.49 | 48.37 | 49.35 | 1.7M |
| 2025-06-13 | 50.54 | 51.38 | 48.84 | 48.87 | 3.3M |
| 2025-06-12 | 49.52 | 51.75 | 49.37 | 50.95 | 4.4M |
| 2025-06-11 | 50.99 | 52.48 | 49.39 | 49.49 | 5.0M |
| 2025-06-10 | 50.37 | 50.50 | 48.36 | 49.00 | 2.0M |
| 2025-06-09 | 50.35 | 51.22 | 50.20 | 50.41 | 1.8M |
| 2025-06-06 | 49.75 | 50.46 | 49.50 | 50.35 | 1.7M |
| 2025-06-05 | 49.01 | 50.10 | 48.86 | 50.01 | 2.3M |
| 2025-06-04 | 49.36 | 49.98 | 48.72 | 48.83 | 2.1M |
| 2025-06-03 | 49.80 | 50.27 | 49.16 | 49.17 | 2.0M |
| 2025-05-30 | 51.26 | 51.65 | 50.08 | 50.30 | 2.3M |
| 2025-05-29 | 49.66 | 51.90 | 49.66 | 51.80 | 3.5M |
| 2025-05-28 | 49.59 | 51.16 | 49.33 | 49.85 | 2.2M |
| 2025-05-27 | 49.95 | 49.99 | 49.08 | 49.58 | 1.4M |
| 2025-05-26 | 48.77 | 50.55 | 48.50 | 50.04 | 1.9M |
| 2025-05-23 | 50.00 | 50.54 | 48.89 | 48.95 | 1.8M |
| 2025-05-22 | 50.20 | 51.21 | 49.99 | 50.14 | 1.6M |
| 2025-05-21 | 50.66 | 51.49 | 49.68 | 50.66 | 2.2M |
| 2025-05-20 | 50.40 | 50.80 | 49.75 | 50.68 | 1.6M |
| 2025-05-19 | 50.82 | 51.49 | 50.00 | 50.61 | 2.2M |
| 2025-05-16 | 49.76 | 52.50 | 49.59 | 50.80 | 3.5M |
| 2025-05-15 | 50.01 | 50.50 | 49.15 | 49.64 | 1.7M |
| 2025-05-14 | 50.06 | 50.84 | 49.80 | 50.10 | 1.6M |
| 2025-05-13 | 51.43 | 51.68 | 50.31 | 50.37 | 1.6M |
| 2025-05-12 | 50.99 | 51.28 | 50.63 | 51.08 | 1.6M |
| 2025-05-09 | 51.18 | 51.43 | 50.10 | 50.22 | 1.7M |
| 2025-05-08 | 50.37 | 51.40 | 50.37 | 51.00 | 2.1M |
| 2025-05-07 | 52.01 | 52.80 | 50.37 | 50.87 | 3.8M |
| 2025-05-06 | 49.00 | 51.32 | 48.48 | 51.29 | 3.9M |
| 2025-04-30 | 46.80 | 49.48 | 46.79 | 48.37 | 3.0M |
| 2025-04-29 | 46.67 | 47.29 | 46.17 | 46.97 | 1.7M |
| 2025-04-28 | 46.00 | 47.16 | 45.93 | 46.50 | 2.1M |
| 2025-04-25 | 47.00 | 47.04 | 45.66 | 46.70 | 3.2M |
| 2025-04-24 | 45.68 | 46.09 | 44.77 | 45.15 | 1.9M |
| 2025-04-23 | 46.00 | 46.50 | 44.99 | 45.89 | 2.6M |
| 2025-04-22 | 45.10 | 45.60 | 44.64 | 44.90 | 2.2M |
| 2025-04-21 | 43.00 | 45.16 | 43.00 | 44.67 | 2.9M |
| 2025-04-18 | 42.19 | 43.29 | 41.90 | 42.90 | 1.8M |
| 2025-04-17 | 41.65 | 42.99 | 41.54 | 42.20 | 1.7M |
| 2025-04-16 | 42.70 | 42.85 | 41.00 | 41.90 | 1.4M |
| 2025-04-15 | 42.79 | 43.18 | 42.41 | 43.05 | 1.4M |
| 2025-04-14 | 42.99 | 43.34 | 42.50 | 42.69 | 1.7M |
| 2025-04-11 | 41.28 | 42.81 | 41.01 | 42.10 | 1.9M |
| 2025-04-10 | 41.68 | 43.34 | 41.68 | 41.69 | 3.2M |
| 2025-04-09 | 38.40 | 40.74 | 35.77 | 40.55 | 3.7M |
| 2025-04-08 | 38.50 | 40.48 | 38.26 | 39.21 | 3.0M |
| 2025-04-07 | 43.11 | 45.01 | 38.26 | 38.26 | 3.3M |
| 2025-04-03 | 47.20 | 48.49 | 47.03 | 47.82 | 1.2M |
| 2025-04-02 | 48.06 | 48.79 | 47.92 | 47.99 | 1.5M |
| 2025-04-01 | 47.88 | 49.47 | 47.88 | 48.52 | 2.1M |
| 2025-03-31 | 47.38 | 48.00 | 46.50 | 47.85 | 1.6M |
| 2025-03-28 | 48.53 | 48.82 | 47.68 | 47.68 | 1.4M |
| 2025-03-27 | 49.00 | 49.35 | 48.01 | 48.65 | 1.6M |
| 2025-03-26 | 48.20 | 49.54 | 47.91 | 48.89 | 2.0M |
| 2025-03-25 | 49.20 | 49.69 | 48.25 | 48.46 | 2.1M |
| 2025-03-24 | 51.12 | 51.89 | 47.90 | 49.40 | 3.4M |
| 2025-03-21 | 52.81 | 53.15 | 50.85 | 50.95 | 3.4M |
| 2025-03-20 | 53.79 | 54.37 | 53.15 | 53.20 | 3.5M |
| 2025-03-19 | 55.70 | 55.85 | 53.79 | 53.96 | 5.5M |
| 2025-03-18 | 58.12 | 60.55 | 56.01 | 56.36 | 10.8M |
| 2025-03-17 | 56.36 | 57.80 | 55.00 | 56.69 | 5.0M |
| 2025-03-14 | 54.05 | 56.66 | 52.88 | 55.83 | 5.5M |
| 2025-03-13 | 56.00 | 56.77 | 53.20 | 54.22 | 5.9M |
| 2025-03-12 | 56.90 | 58.50 | 55.30 | 56.58 | 10.8M |
| 2025-03-11 | 55.13 | 56.78 | 53.12 | 55.27 | 7.6M |
| 2025-03-10 | 53.60 | 57.11 | 53.02 | 56.10 | 9.1M |
| 2025-03-07 | 54.30 | 55.36 | 53.42 | 53.93 | 4.0M |
| 2025-03-06 | 51.83 | 55.80 | 51.79 | 54.25 | 5.5M |
| 2025-03-05 | 51.69 | 52.10 | 50.70 | 51.80 | 2.6M |
| 2025-03-04 | 50.00 | 52.31 | 49.81 | 51.77 | 3.1M |
| 2025-03-03 | 50.17 | 51.94 | 49.50 | 50.89 | 3.9M |
| 2025-02-28 | 54.96 | 55.80 | 49.71 | 49.94 | 5.5M |
| 2025-02-27 | 54.21 | 55.71 | 52.58 | 53.83 | 5.1M |
| 2025-02-26 | 53.99 | 54.76 | 53.52 | 54.09 | 4.5M |
| 2025-02-25 | 52.26 | 55.80 | 52.00 | 54.10 | 7.3M |
| 2025-02-24 | 53.50 | 53.94 | 52.53 | 52.97 | 4.3M |
| 2025-02-21 | 53.62 | 54.65 | 53.23 | 54.04 | 4.6M |
| 2025-02-20 | 53.68 | 54.78 | 53.31 | 54.13 | 4.3M |
| 2025-02-19 | 53.00 | 54.67 | 52.33 | 54.29 | 5.5M |
| 2025-02-18 | 52.95 | 54.80 | 52.07 | 52.38 | 6.2M |
| 2025-02-17 | 53.90 | 54.88 | 52.62 | 53.40 | 6.5M |
| 2025-02-14 | 51.03 | 53.20 | 51.03 | 52.62 | 4.9M |
| 2025-02-13 | 51.88 | 52.30 | 50.97 | 51.02 | 3.2M |
| 2025-02-12 | 51.00 | 52.07 | 50.50 | 52.01 | 3.7M |
| 2025-02-11 | 53.63 | 53.96 | 51.05 | 51.47 | 5.7M |
| 2025-02-10 | 52.00 | 53.31 | 51.52 | 53.31 | 5.6M |
| 2025-02-07 | 51.68 | 52.20 | 50.81 | 51.73 | 7.8M |
| 2025-02-06 | 47.80 | 52.20 | 47.32 | 52.20 | 6.9M |
| 2025-02-05 | 47.95 | 48.38 | 47.00 | 47.68 | 4.2M |
| 2025-01-27 | 47.72 | 48.24 | 46.30 | 46.88 | 4.9M |
| 2025-01-24 | 43.95 | 46.70 | 43.76 | 46.29 | 4.7M |
| 2025-01-23 | 44.75 | 45.54 | 44.09 | 44.09 | 2.5M |
| 2025-01-22 | 44.57 | 44.89 | 43.77 | 44.09 | 1.8M |
| 2025-01-21 | 45.01 | 45.45 | 44.05 | 44.82 | 1.8M |
| 2025-01-20 | 44.98 | 45.39 | 44.59 | 44.90 | 1.9M |
| 2025-01-17 | 44.60 | 45.31 | 44.24 | 44.70 | 3.7M |
| 2025-01-16 | 44.09 | 47.16 | 44.09 | 46.14 | 5.6M |
| 2025-01-15 | 44.90 | 45.18 | 43.75 | 44.06 | 2.1M |
| 2025-01-14 | 42.62 | 44.69 | 42.62 | 44.58 | 2.5M |
| 2025-01-13 | 41.70 | 42.96 | 40.60 | 42.58 | 2.5M |
| 2025-01-10 | 43.02 | 44.44 | 42.50 | 42.53 | 2.7M |
| 2025-01-09 | 42.45 | 43.79 | 42.05 | 43.36 | 2.2M |
| 2025-01-08 | 42.43 | 43.68 | 41.01 | 42.69 | 2.8M |
| 2025-01-07 | 40.77 | 42.61 | 40.77 | 42.61 | 2.3M |
| 2025-01-06 | 42.10 | 42.94 | 40.00 | 40.77 | 2.6M |
| 2025-01-03 | 46.51 | 46.97 | 42.49 | 42.49 | 3.2M |
| 2025-01-02 | 48.20 | 48.97 | 45.85 | 46.50 | 2.4M |