100.56
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 | 99.48 | 101.20 | 99.44 | 100.56 | 0.0M |
| 2025-09-25 | 98.46 | 99.08 | 98.06 | 98.65 | 0.0M |
| 2025-09-24 | 99.38 | 99.48 | 98.44 | 98.83 | 0.1M |
| 2025-09-23 | 99.38 | 100.35 | 98.56 | 100.07 | 0.3M |
| 2025-09-22 | 100.84 | 100.70 | 96.40 | 98.70 | 0.0M |
| 2025-09-19 | 100.20 | 100.75 | 99.52 | 100.66 | 0.2M |
| 2025-09-18 | 100.20 | 102.00 | 99.18 | 99.86 | 0.2M |
| 2025-09-17 | 101.48 | 101.30 | 99.72 | 100.07 | 0.2M |
| 2025-09-16 | 102.40 | 102.20 | 100.50 | 100.76 | 0.2M |
| 2025-09-15 | 102.40 | 102.80 | 101.85 | 102.36 | 0.0M |
| 2025-09-12 | 102.01 | 101.95 | 101.15 | 101.77 | 0.0M |
| 2025-09-11 | 101.91 | 101.85 | 100.85 | 101.52 | 0.1M |
| 2025-09-10 | 102.05 | 102.40 | 101.40 | 101.58 | 0.3M |
| 2025-09-09 | 101.14 | 101.75 | 100.40 | 101.72 | 0.8M |
| 2025-09-08 | 99.09 | 101.10 | 99.68 | 101.05 | 0.0M |
| 2025-09-05 | 100.35 | 101.00 | 99.22 | 99.49 | 0.0M |
| 2025-09-04 | 98.80 | 99.92 | 98.98 | 100.01 | 0.0M |
| 2025-09-03 | 100.00 | 100.10 | 98.84 | 99.32 | 0.2M |
| 2025-09-02 | 100.69 | 101.00 | 98.44 | 99.22 | 0.0M |
| 2025-09-01 | 100.00 | 101.40 | 100.30 | 100.66 | 0.2M |
| 2025-08-29 | 100.89 | 101.55 | 100.60 | 100.98 | 0.0M |
| 2025-08-28 | 102.15 | 102.40 | 101.05 | 101.47 | 0.1M |
| 2025-08-27 | 102.95 | 103.45 | 101.50 | 101.82 | 0.4M |
| 2025-08-26 | 104.00 | 104.00 | 102.55 | 103.53 | 0.2M |
| 2025-08-25 | 104.90 | 105.45 | 104.20 | 104.90 | 0.6M |
| 2025-08-22 | 104.15 | 104.90 | 104.05 | 104.25 | 0.1M |
| 2025-08-21 | 103.28 | 104.50 | 103.00 | 104.30 | 0.3M |
| 2025-08-20 | 103.63 | 104.00 | 102.90 | 103.43 | 0.0M |
| 2025-08-19 | 101.93 | 104.20 | 102.80 | 103.88 | 0.0M |
| 2025-08-18 | 102.80 | 103.20 | 101.75 | 102.70 | 0.7M |
| 2025-08-15 | 102.40 | 103.75 | 102.95 | 103.33 | 0.3M |
| 2025-08-14 | 102.50 | 103.55 | 101.90 | 103.28 | 0.2M |
| 2025-08-13 | 101.54 | 102.70 | 101.60 | 102.55 | 0.0M |
| 2025-08-12 | 101.91 | 102.50 | 101.00 | 101.67 | 0.1M |
| 2025-08-11 | 100.00 | 101.15 | 100.10 | 100.94 | 0.4M |
| 2025-08-08 | 98.25 | 99.68 | 98.36 | 98.93 | 0.0M |
| 2025-08-07 | 97.93 | 98.90 | 96.10 | 98.32 | 0.0M |
| 2025-08-06 | 93.08 | 93.38 | 92.60 | 93.21 | 0.0M |
| 2025-08-05 | 92.59 | 93.74 | 92.42 | 92.51 | 0.7M |
| 2025-08-04 | 90.78 | 92.46 | 90.76 | 92.12 | 0.1M |
| 2025-08-01 | 91.05 | 91.92 | 89.56 | 90.46 | 0.1M |
| 2025-07-31 | 92.08 | 93.32 | 91.76 | 92.00 | 0.0M |
| 2025-07-30 | 90.01 | 92.30 | 91.20 | 92.22 | 0.5M |
| 2025-07-29 | 89.86 | 92.00 | 90.25 | 91.63 | 0.1M |
| 2025-07-28 | 91.30 | 91.78 | 90.00 | 90.07 | 0.1M |
| 2025-07-25 | 90.68 | 90.94 | 88.92 | 90.66 | 0.0M |
| 2025-07-24 | 90.99 | 92.06 | 90.32 | 91.03 | 0.1M |
| 2025-07-23 | 89.02 | 89.54 | 88.74 | 89.16 | 0.0M |
| 2025-07-22 | 88.49 | 88.90 | 87.62 | 88.00 | 0.0M |
| 2025-07-21 | 89.21 | 89.16 | 87.42 | 88.94 | 0.3M |
| 2025-07-18 | 88.82 | 89.24 | 87.88 | 88.92 | 0.1M |
| 2025-07-17 | 87.61 | 88.36 | 87.50 | 88.00 | 0.0M |
| 2025-07-16 | 87.65 | 88.50 | 86.90 | 88.12 | 0.4M |
| 2025-07-15 | 88.49 | 90.32 | 88.20 | 88.20 | 0.1M |
| 2025-07-14 | 89.51 | 89.98 | 89.10 | 90.21 | 0.0M |
| 2025-07-11 | 90.97 | 91.26 | 89.96 | 90.42 | 0.0M |
| 2025-07-10 | 91.75 | 92.40 | 91.20 | 91.69 | 0.1M |
| 2025-07-09 | 88.49 | 91.12 | 89.00 | 90.87 | 0.1M |
| 2025-07-08 | 88.90 | 89.00 | 88.16 | 88.51 | 0.1M |
| 2025-07-07 | 87.44 | 88.96 | 87.52 | 88.73 | 0.3M |
| 2025-07-04 | 88.00 | 88.20 | 87.56 | 87.63 | 0.1M |
| 2025-07-03 | 87.42 | 88.08 | 87.08 | 87.95 | 0.0M |
| 2025-07-02 | 86.58 | 88.02 | 87.02 | 87.79 | 0.6M |
| 2025-07-01 | 87.54 | 87.80 | 86.16 | 86.78 | 0.0M |
| 2025-06-30 | 87.36 | 88.60 | 86.82 | 87.58 | 0.0M |
| 2025-06-27 | 84.82 | 87.36 | 85.80 | 87.24 | 0.5M |
| 2025-06-26 | 85.39 | 86.22 | 84.68 | 85.64 | 0.0M |
| 2025-06-25 | 86.52 | 86.38 | 85.13 | 85.49 | 0.0M |
| 2025-06-24 | 85.49 | 86.70 | 85.86 | 86.27 | 0.0M |
| 2025-06-23 | 85.00 | 85.22 | 84.18 | 84.55 | 0.0M |
| 2025-06-20 | 84.24 | 85.78 | 84.44 | 85.25 | 0.4M |
| 2025-06-19 | 84.34 | 84.64 | 84.08 | 84.14 | 0.0M |
| 2025-06-18 | 85.00 | 85.98 | 83.84 | 84.88 | 0.4M |
| 2025-06-17 | 86.01 | 85.42 | 84.48 | 85.12 | 0.1M |
| 2025-06-16 | 85.35 | 85.72 | 84.34 | 85.51 | 0.2M |
| 2025-06-13 | 84.94 | 84.74 | 83.78 | 84.08 | 0.0M |
| 2025-06-12 | 84.73 | 85.34 | 84.17 | 84.92 | 0.1M |
| 2025-06-11 | 85.10 | 86.52 | 85.84 | 86.01 | 0.2M |
| 2025-06-10 | 87.69 | 87.44 | 85.84 | 86.19 | 0.0M |
| 2025-06-09 | 87.30 | 87.68 | 86.98 | 87.52 | 0.0M |
| 2025-06-06 | 86.25 | 87.28 | 86.02 | 87.13 | 0.0M |
| 2025-06-05 | 86.29 | 86.48 | 85.48 | 86.03 | 0.3M |
| 2025-06-04 | 87.50 | 87.96 | 86.42 | 86.70 | 0.3M |
| 2025-06-03 | 88.00 | 88.00 | 86.48 | 87.40 | 0.8M |
| 2025-06-02 | 86.60 | 87.64 | 86.36 | 87.65 | 0.0M |
| 2025-05-30 | 87.50 | 87.76 | 86.00 | 87.07 | 0.7M |
| 2025-05-29 | 87.36 | 87.48 | 86.78 | 87.22 | 0.6M |
| 2025-05-28 | 86.91 | 87.28 | 86.58 | 86.83 | 0.5M |
| 2025-05-27 | 86.81 | 87.30 | 86.56 | 87.17 | 0.0M |
| 2025-05-26 | 86.56 | 87.40 | 86.42 | 86.56 | 0.0M |
| 2025-05-23 | 87.20 | 88.54 | 83.86 | 86.09 | 0.9M |
| 2025-05-22 | 88.26 | 88.34 | 87.24 | 87.79 | 0.6M |
| 2025-05-21 | 88.32 | 88.78 | 87.62 | 88.38 | 0.7M |
| 2025-05-20 | 87.48 | 88.94 | 87.62 | 88.63 | 0.0M |
| 2025-05-19 | 85.90 | 87.48 | 85.42 | 87.20 | 0.5M |
| 2025-05-16 | 85.66 | 85.76 | 83.96 | 84.63 | 2.7M |
| 2025-05-15 | 85.98 | 87.74 | 85.76 | 85.90 | 0.9M |
| 2025-05-14 | 83.95 | 85.30 | 84.04 | 85.29 | 0.0M |
| 2025-05-13 | 82.42 | 84.28 | 82.50 | 84.10 | 1.1M |
| 2025-05-12 | 82.91 | 83.56 | 82.44 | 82.66 | 2.8M |
| 2025-05-09 | 81.90 | 82.16 | 81.52 | 81.82 | 0.0M |
| 2025-05-08 | 80.69 | 81.45 | 80.48 | 81.68 | 3.0M |
| 2025-05-07 | 79.93 | 80.68 | 79.90 | 80.00 | 0.0M |
| 2025-05-06 | 80.00 | 80.40 | 78.86 | 79.79 | 0.0M |
| 2025-05-05 | 81.86 | 82.66 | 81.66 | 81.86 | 3.0M |
| 2025-05-02 | 82.31 | 82.88 | 81.90 | 82.66 | 7.1M |
| 2025-05-01 | 80.86 | 80.86 | 80.86 | 80.86 | 0.0M |
| 2025-04-30 | 84.45 | 84.64 | 80.38 | 80.86 | 0.2M |
| 2025-04-29 | 83.26 | 83.82 | 82.92 | 83.91 | 0.0M |
| 2025-04-28 | 82.19 | 83.10 | 81.76 | 82.58 | 2.2M |
| 2025-04-25 | 81.45 | 82.12 | 81.34 | 82.09 | 0.0M |
| 2025-04-24 | 80.88 | 81.68 | 80.86 | 81.21 | 1.5M |
| 2025-04-23 | 80.61 | 81.64 | 80.58 | 81.29 | 0.2M |
| 2025-04-22 | 78.74 | 80.50 | 78.78 | 79.34 | 0.1M |
| 2025-04-17 | 79.20 | 80.20 | 78.70 | 79.13 | 0.0M |
| 2025-04-16 | 79.69 | 80.04 | 79.50 | 79.85 | 0.0M |
| 2025-04-15 | 78.93 | 80.20 | 78.70 | 80.10 | 0.0M |
| 2025-04-14 | 78.19 | 78.68 | 77.90 | 78.42 | 0.0M |
| 2025-04-11 | 75.61 | 76.96 | 75.42 | 76.38 | 0.0M |
| 2025-04-10 | 83.30 | 83.94 | 76.20 | 76.38 | 0.1M |
| 2025-04-09 | 73.16 | 74.22 | 72.02 | 73.29 | 0.0M |
| 2025-04-08 | 73.68 | 76.18 | 73.46 | 75.07 | 0.0M |
| 2025-04-07 | 68.00 | 75.00 | 67.42 | 71.89 | 0.2M |
| 2025-04-04 | 78.76 | 79.20 | 72.10 | 73.94 | 0.7M |
| 2025-04-03 | 81.78 | 83.16 | 80.82 | 81.25 | 0.1M |
| 2025-04-02 | 83.89 | 84.62 | 83.68 | 84.36 | 0.1M |
| 2025-04-01 | 84.49 | 85.02 | 84.12 | 84.32 | 0.1M |
| 2025-03-31 | 84.43 | 84.51 | 83.22 | 83.60 | 0.0M |
| 2025-03-28 | 86.62 | 87.02 | 84.92 | 85.29 | 0.0M |
| 2025-03-27 | 86.50 | 88.34 | 86.68 | 87.93 | 0.1M |
| 2025-03-26 | 88.61 | 88.74 | 87.64 | 88.04 | 0.4M |
| 2025-03-25 | 86.52 | 88.76 | 87.62 | 88.38 | 0.5M |
| 2025-03-24 | 87.38 | 88.08 | 87.34 | 87.63 | 0.1M |
| 2025-03-21 | 85.84 | 87.34 | 85.74 | 87.05 | 0.0M |
| 2025-03-20 | 86.81 | 87.66 | 85.78 | 86.37 | 2.7M |
| 2025-03-19 | 86.48 | 87.74 | 86.28 | 87.40 | 0.5M |
| 2025-03-18 | 85.00 | 86.82 | 85.18 | 86.44 | 0.4M |
| 2025-03-17 | 85.00 | 85.44 | 84.26 | 85.25 | 0.3M |
| 2025-03-14 | 84.00 | 85.12 | 83.42 | 84.65 | 0.6M |
| 2025-03-13 | 84.36 | 84.98 | 83.78 | 83.89 | 0.1M |
| 2025-03-12 | 84.30 | 85.40 | 84.18 | 84.65 | 1.3M |
| 2025-03-11 | 85.00 | 85.12 | 82.58 | 83.87 | 0.1M |
| 2025-03-10 | 86.85 | 87.12 | 84.90 | 85.12 | 0.9M |
| 2025-03-07 | 86.09 | 87.26 | 85.96 | 87.05 | 0.3M |
| 2025-03-06 | 85.37 | 87.08 | 85.30 | 86.93 | 0.0M |
| 2025-03-05 | 83.81 | 85.00 | 83.30 | 84.67 | 0.0M |
| 2025-03-04 | 82.40 | 82.82 | 81.02 | 81.43 | 0.1M |
| 2025-03-03 | 82.87 | 83.88 | 82.72 | 83.30 | 0.3M |
| 2025-02-28 | 83.36 | 84.18 | 82.91 | 83.56 | 1.0M |
| 2025-02-27 | 83.24 | 84.08 | 83.08 | 83.73 | 1.0M |
| 2025-02-26 | 81.86 | 84.18 | 81.94 | 84.00 | 0.0M |
| 2025-02-25 | 80.90 | 82.16 | 80.70 | 81.35 | 0.3M |
| 2025-02-24 | 81.29 | 81.48 | 80.37 | 81.02 | 1.5M |
| 2025-02-21 | 81.21 | 81.76 | 81.00 | 81.23 | 0.1M |
| 2025-02-20 | 81.49 | 81.72 | 80.90 | 80.94 | 0.0M |
| 2025-02-19 | 82.74 | 83.30 | 81.24 | 81.35 | 0.0M |
| 2025-02-18 | 82.09 | 82.80 | 81.98 | 82.74 | 0.1M |
| 2025-02-17 | 81.76 | 82.80 | 82.00 | 82.09 | 0.3M |
| 2025-02-14 | 82.19 | 82.50 | 81.52 | 82.19 | 0.2M |
| 2025-02-13 | 80.10 | 82.18 | 79.92 | 81.96 | 0.3M |
| 2025-02-12 | 77.10 | 78.86 | 77.30 | 78.76 | 0.3M |
| 2025-02-11 | 76.41 | 77.26 | 75.94 | 76.96 | 0.3M |
| 2025-02-10 | 76.20 | 76.78 | 75.99 | 76.10 | 0.0M |
| 2025-02-07 | 74.83 | 76.72 | 75.74 | 76.36 | 0.5M |
| 2025-02-06 | 73.00 | 75.96 | 73.20 | 75.89 | 0.3M |
| 2025-02-05 | 73.90 | 73.58 | 72.58 | 73.04 | 0.0M |
| 2025-02-04 | 72.43 | 73.64 | 72.62 | 73.06 | 0.5M |
| 2025-02-03 | 73.35 | 73.78 | 72.78 | 73.27 | 0.1M |
| 2025-01-31 | 74.66 | 75.02 | 74.34 | 74.42 | 0.0M |
| 2025-01-30 | 75.30 | 75.54 | 74.68 | 74.89 | 0.4M |
| 2025-01-29 | 75.58 | 75.67 | 75.06 | 75.13 | 0.1M |
| 2025-01-28 | 74.99 | 75.46 | 73.42 | 74.91 | 0.0M |
| 2025-01-27 | 73.94 | 75.12 | 74.02 | 74.85 | 0.6M |
| 2025-01-24 | 74.68 | 75.46 | 74.56 | 75.07 | 0.1M |
| 2025-01-23 | 72.41 | 74.38 | 72.72 | 74.29 | 0.0M |
| 2025-01-22 | 74.15 | 75.06 | 72.80 | 72.84 | 0.1M |
| 2025-01-21 | 74.01 | 75.30 | 73.64 | 74.87 | 0.0M |
| 2025-01-20 | 72.49 | 74.02 | 73.02 | 73.98 | 0.1M |
| 2025-01-17 | 72.43 | 73.68 | 72.88 | 73.14 | 0.2M |
| 2025-01-16 | 73.39 | 74.28 | 73.14 | 73.21 | 0.1M |
| 2025-01-15 | 73.43 | 74.06 | 72.78 | 73.94 | 0.3M |
| 2025-01-14 | 73.18 | 73.52 | 72.70 | 73.10 | 0.0M |
| 2025-01-13 | 73.00 | 73.20 | 71.30 | 72.38 | 0.1M |
| 2025-01-10 | 74.66 | 74.84 | 73.18 | 73.33 | 0.3M |
| 2025-01-09 | 75.79 | 75.16 | 74.64 | 74.83 | 0.0M |
| 2025-01-08 | 75.22 | 75.72 | 74.28 | 75.03 | 0.0M |
| 2025-01-07 | 75.20 | 75.80 | 75.24 | 75.54 | 0.0M |
| 2025-01-06 | 74.89 | 75.68 | 74.78 | 75.65 | 0.7M |
| 2025-01-03 | 73.80 | 74.70 | 74.36 | 74.40 | 0.1M |
| 2025-01-02 | 74.50 | 74.88 | 73.46 | 74.52 | 0.0M |