109.40
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 | 108.80 | 109.40 | 107.60 | 109.40 | 0.2M |
| 2025-09-25 | 105.60 | 109.00 | 105.60 | 108.60 | 0.4M |
| 2025-09-24 | 106.00 | 107.40 | 105.00 | 107.40 | 0.2M |
| 2025-09-23 | 104.40 | 105.60 | 104.40 | 105.40 | 0.3M |
| 2025-09-22 | 104.00 | 105.00 | 103.40 | 104.00 | 0.5M |
| 2025-09-19 | 104.00 | 105.80 | 103.00 | 105.80 | 0.6M |
| 2025-09-18 | 104.60 | 104.80 | 103.60 | 104.80 | 0.4M |
| 2025-09-17 | 107.00 | 107.00 | 103.00 | 104.60 | 0.4M |
| 2025-09-16 | 104.40 | 104.40 | 103.80 | 104.20 | 0.1M |
| 2025-09-15 | 104.60 | 104.60 | 104.00 | 104.40 | 0.4M |
| 2025-09-12 | 104.00 | 104.80 | 104.00 | 104.60 | 0.5M |
| 2025-09-11 | 103.60 | 104.80 | 103.60 | 104.00 | 0.4M |
| 2025-09-10 | 104.40 | 104.40 | 102.40 | 103.60 | 0.3M |
| 2025-09-09 | 104.80 | 104.80 | 102.80 | 103.40 | 0.1M |
| 2025-09-08 | 103.00 | 103.80 | 103.00 | 103.20 | 0.3M |
| 2025-09-05 | 102.00 | 103.60 | 102.00 | 103.60 | 0.2M |
| 2025-09-04 | 102.00 | 103.00 | 101.80 | 102.80 | 0.2M |
| 2025-09-03 | 102.00 | 102.40 | 101.40 | 102.40 | 0.4M |
| 2025-09-02 | 102.60 | 103.60 | 102.40 | 102.40 | 0.6M |
| 2025-09-01 | 102.60 | 104.00 | 102.20 | 103.60 | 0.3M |
| 2025-08-29 | 103.60 | 103.80 | 102.00 | 102.00 | 0.4M |
| 2025-08-28 | 103.00 | 104.20 | 102.00 | 104.20 | 0.3M |
| 2025-08-27 | 104.20 | 104.20 | 103.00 | 103.00 | 0.2M |
| 2025-08-26 | 106.20 | 106.20 | 104.00 | 104.00 | 0.2M |
| 2025-08-22 | 104.00 | 104.60 | 104.00 | 104.60 | 0.1M |
| 2025-08-21 | 105.40 | 105.40 | 103.60 | 104.20 | 0.2M |
| 2025-08-20 | 104.40 | 104.60 | 104.00 | 104.60 | 0.4M |
| 2025-08-19 | 104.80 | 105.40 | 104.60 | 104.80 | 0.2M |
| 2025-08-18 | 105.40 | 105.40 | 104.20 | 104.80 | 0.5M |
| 2025-08-15 | 105.40 | 105.40 | 104.60 | 104.60 | 0.2M |
| 2025-08-14 | 105.40 | 105.80 | 105.00 | 105.00 | 0.1M |
| 2025-08-13 | 106.00 | 106.20 | 105.40 | 105.40 | 0.3M |
| 2025-08-12 | 106.00 | 106.40 | 105.80 | 105.80 | 0.3M |
| 2025-08-11 | 106.20 | 106.80 | 106.20 | 106.20 | 0.7M |
| 2025-08-08 | 107.00 | 107.20 | 106.20 | 106.80 | 0.1M |
| 2025-08-07 | 110.00 | 110.00 | 106.20 | 106.60 | 0.4M |
| 2025-08-06 | 105.40 | 106.80 | 105.40 | 106.80 | 0.1M |
| 2025-08-05 | 106.20 | 106.40 | 105.60 | 105.80 | 0.5M |
| 2025-08-04 | 106.00 | 106.60 | 106.00 | 106.20 | 0.1M |
| 2025-08-01 | 105.00 | 106.00 | 105.00 | 105.40 | 0.3M |
| 2025-07-31 | 107.00 | 107.00 | 105.40 | 105.40 | 0.3M |
| 2025-07-30 | 109.00 | 109.00 | 107.20 | 108.00 | 0.2M |
| 2025-07-29 | 112.00 | 112.00 | 107.80 | 107.80 | 0.4M |
| 2025-07-28 | 109.60 | 109.60 | 108.00 | 108.80 | 0.3M |
| 2025-07-25 | 108.20 | 108.60 | 107.20 | 108.60 | 0.2M |
| 2025-07-24 | 108.80 | 109.00 | 107.60 | 108.40 | 0.3M |
| 2025-07-23 | 107.20 | 108.20 | 106.60 | 107.80 | 0.2M |
| 2025-07-22 | 108.00 | 108.20 | 106.60 | 107.20 | 0.3M |
| 2025-07-21 | 108.00 | 108.20 | 106.60 | 107.80 | 0.5M |
| 2025-07-18 | 108.60 | 108.60 | 107.60 | 108.20 | 0.1M |
| 2025-07-17 | 106.40 | 108.40 | 105.80 | 108.20 | 0.4M |
| 2025-07-16 | 106.60 | 107.20 | 106.20 | 107.20 | 0.2M |
| 2025-07-15 | 108.60 | 109.00 | 106.60 | 106.60 | 0.2M |
| 2025-07-14 | 109.60 | 110.00 | 108.00 | 108.20 | 0.4M |
| 2025-07-11 | 110.00 | 110.00 | 109.00 | 109.00 | 0.2M |
| 2025-07-10 | 108.80 | 111.00 | 108.40 | 110.40 | 0.3M |
| 2025-07-09 | 111.00 | 111.00 | 105.20 | 108.40 | 0.3M |
| 2025-07-08 | 108.20 | 109.00 | 108.20 | 108.80 | 0.3M |
| 2025-07-07 | 107.40 | 110.20 | 107.00 | 109.00 | 0.3M |
| 2025-07-04 | 111.00 | 111.00 | 106.80 | 106.80 | 0.3M |
| 2025-07-03 | 108.00 | 110.20 | 107.60 | 109.80 | 0.2M |
| 2025-07-02 | 105.00 | 110.80 | 105.00 | 108.20 | 0.6M |
| 2025-07-01 | 108.00 | 110.80 | 108.00 | 110.00 | 0.5M |
| 2025-06-30 | 106.00 | 108.40 | 106.00 | 108.40 | 0.8M |
| 2025-06-27 | 104.80 | 106.60 | 104.80 | 105.60 | 0.6M |
| 2025-06-26 | 104.00 | 105.20 | 103.80 | 105.20 | 0.8M |
| 2025-06-25 | 103.60 | 103.60 | 102.40 | 102.40 | 0.4M |
| 2025-06-24 | 103.20 | 104.60 | 102.80 | 103.00 | 0.4M |
| 2025-06-23 | 103.60 | 103.60 | 101.60 | 103.00 | 0.3M |
| 2025-06-20 | 102.80 | 103.80 | 102.00 | 102.00 | 1.5M |
| 2025-06-19 | 101.40 | 103.80 | 101.40 | 102.80 | 0.5M |
| 2025-06-18 | 103.60 | 103.80 | 103.00 | 103.60 | 0.3M |
| 2025-06-17 | 103.80 | 104.40 | 102.40 | 103.20 | 0.2M |
| 2025-06-16 | 103.40 | 103.60 | 102.40 | 103.40 | 0.2M |
| 2025-06-13 | 101.80 | 103.80 | 101.80 | 103.80 | 0.4M |
| 2025-06-12 | 103.00 | 103.00 | 100.80 | 102.00 | 0.4M |
| 2025-06-11 | 103.80 | 105.00 | 101.80 | 103.00 | 0.4M |
| 2025-06-10 | 101.00 | 104.80 | 101.00 | 104.00 | 0.4M |
| 2025-06-09 | 102.20 | 103.60 | 102.20 | 103.20 | 0.4M |
| 2025-06-06 | 101.00 | 103.60 | 101.00 | 103.00 | 0.4M |
| 2025-06-05 | 101.20 | 103.40 | 101.20 | 102.80 | 0.2M |
| 2025-06-04 | 100.00 | 103.40 | 100.00 | 102.80 | 0.2M |
| 2025-06-03 | 103.40 | 103.40 | 101.80 | 103.40 | 0.4M |
| 2025-06-02 | 101.20 | 102.00 | 101.00 | 102.00 | 0.6M |
| 2025-05-30 | 102.20 | 102.20 | 101.00 | 101.00 | 0.3M |
| 2025-05-29 | 102.40 | 102.40 | 100.40 | 101.80 | 0.3M |
| 2025-05-28 | 103.00 | 103.00 | 100.40 | 100.40 | 0.5M |
| 2025-05-27 | 103.00 | 103.00 | 101.60 | 101.60 | 0.5M |
| 2025-05-23 | 103.00 | 103.00 | 103.00 | 103.00 | 0.3M |
| 2025-05-22 | 102.60 | 103.60 | 102.00 | 103.00 | 0.5M |
| 2025-05-21 | 103.00 | 103.00 | 102.40 | 102.40 | 0.1M |
| 2025-05-20 | 102.80 | 103.40 | 102.60 | 103.40 | 0.2M |
| 2025-05-19 | 102.00 | 102.60 | 102.00 | 102.60 | 0.2M |
| 2025-05-16 | 102.80 | 103.20 | 102.20 | 103.20 | 0.3M |
| 2025-05-15 | 102.80 | 103.60 | 102.00 | 102.00 | 0.3M |
| 2025-05-14 | 102.00 | 103.20 | 102.00 | 103.00 | 0.1M |
| 2025-05-13 | 103.80 | 103.80 | 102.20 | 102.20 | 0.3M |
| 2025-05-12 | 102.60 | 104.00 | 102.40 | 103.60 | 0.5M |
| 2025-05-09 | 102.00 | 103.20 | 101.80 | 102.60 | 0.9M |
| 2025-05-08 | 99.00 | 103.20 | 99.00 | 103.20 | 0.3M |
| 2025-05-07 | 104.00 | 104.00 | 103.20 | 103.20 | 0.4M |
| 2025-05-06 | 103.60 | 103.60 | 102.00 | 103.60 | 0.4M |
| 2025-05-02 | 102.20 | 103.00 | 102.00 | 102.60 | 0.2M |
| 2025-05-01 | 102.00 | 103.60 | 101.00 | 102.20 | 0.2M |
| 2025-04-30 | 103.60 | 103.60 | 100.80 | 101.80 | 0.2M |
| 2025-04-29 | 102.40 | 103.00 | 101.60 | 101.60 | 0.6M |
| 2025-04-28 | 100.80 | 102.20 | 100.80 | 101.60 | 0.3M |
| 2025-04-25 | 104.00 | 104.00 | 99.90 | 101.00 | 0.3M |
| 2025-04-24 | 104.00 | 104.00 | 100.80 | 100.80 | 0.2M |
| 2025-04-23 | 104.00 | 104.00 | 102.00 | 102.00 | 0.2M |
| 2025-04-22 | 102.80 | 102.80 | 102.00 | 102.00 | 0.1M |
| 2025-04-17 | 102.00 | 103.80 | 101.80 | 101.80 | 0.3M |
| 2025-04-16 | 104.00 | 104.00 | 100.80 | 102.00 | 0.3M |
| 2025-04-15 | 100.20 | 102.20 | 100.20 | 101.80 | 0.5M |
| 2025-04-14 | 96.00 | 101.20 | 96.00 | 101.00 | 0.4M |
| 2025-04-11 | 92.50 | 98.90 | 92.50 | 97.60 | 0.5M |
| 2025-04-10 | 98.30 | 99.00 | 96.50 | 96.80 | 0.4M |
| 2025-04-09 | 98.30 | 98.30 | 94.10 | 95.50 | 0.5M |
| 2025-04-08 | 95.40 | 98.30 | 95.40 | 98.10 | 0.6M |
| 2025-04-07 | 95.50 | 97.90 | 92.50 | 95.60 | 1.0M |
| 2025-04-04 | 104.00 | 104.00 | 95.70 | 96.40 | 0.5M |
| 2025-04-03 | 98.30 | 100.60 | 98.30 | 99.10 | 0.2M |
| 2025-04-02 | 101.00 | 101.80 | 99.90 | 100.40 | 0.2M |
| 2025-04-01 | 99.20 | 103.00 | 99.20 | 101.20 | 0.4M |
| 2025-03-31 | 101.00 | 103.80 | 100.60 | 101.40 | 0.3M |
| 2025-03-28 | 101.80 | 103.00 | 101.80 | 103.00 | 0.1M |
| 2025-03-27 | 103.20 | 103.20 | 100.80 | 101.40 | 0.4M |
| 2025-03-26 | 102.40 | 104.00 | 102.00 | 103.60 | 0.3M |
| 2025-03-25 | 101.00 | 105.00 | 101.00 | 103.00 | 0.6M |
| 2025-03-24 | 103.60 | 104.00 | 103.60 | 103.80 | 0.4M |
| 2025-03-21 | 101.00 | 103.40 | 101.00 | 103.00 | 0.4M |
| 2025-03-20 | 103.20 | 103.40 | 101.60 | 101.80 | 0.2M |
| 2025-03-19 | 101.60 | 102.00 | 100.40 | 101.80 | 0.3M |
| 2025-03-18 | 102.00 | 102.80 | 100.00 | 102.00 | 0.3M |
| 2025-03-17 | 103.40 | 103.40 | 101.40 | 102.60 | 1.1M |
| 2025-03-14 | 101.00 | 103.20 | 101.00 | 103.20 | 0.3M |
| 2025-03-13 | 104.00 | 104.00 | 100.20 | 100.20 | 0.4M |
| 2025-03-12 | 100.80 | 102.40 | 99.60 | 100.00 | 0.2M |
| 2025-03-11 | 101.20 | 103.00 | 100.00 | 101.00 | 1.0M |
| 2025-03-10 | 99.00 | 101.80 | 98.50 | 98.60 | 0.4M |
| 2025-03-07 | 100.80 | 100.80 | 99.30 | 99.90 | 0.2M |
| 2025-03-06 | 98.30 | 99.10 | 98.00 | 98.00 | 0.4M |
| 2025-03-05 | 99.40 | 103.00 | 98.60 | 98.60 | 0.6M |
| 2025-03-04 | 99.40 | 99.40 | 98.10 | 99.00 | 0.4M |
| 2025-03-03 | 99.00 | 100.00 | 98.20 | 99.10 | 0.3M |
| 2025-02-28 | 99.00 | 99.30 | 97.50 | 98.10 | 0.4M |
| 2025-02-27 | 100.20 | 100.80 | 99.30 | 99.50 | 0.3M |
| 2025-02-26 | 100.80 | 101.00 | 99.80 | 100.00 | 0.5M |
| 2025-02-25 | 99.90 | 100.20 | 99.20 | 99.20 | 0.4M |
| 2025-02-24 | 99.50 | 99.90 | 99.10 | 99.80 | 0.7M |
| 2025-02-21 | 100.20 | 100.60 | 99.50 | 99.50 | 0.3M |
| 2025-02-20 | 98.90 | 101.20 | 98.80 | 100.00 | 1.1M |
| 2025-02-19 | 98.50 | 101.00 | 98.50 | 99.70 | 0.1M |
| 2025-02-18 | 99.40 | 100.20 | 99.40 | 99.90 | 0.2M |
| 2025-02-17 | 99.10 | 101.00 | 99.00 | 100.00 | 0.1M |
| 2025-02-14 | 104.00 | 104.00 | 99.80 | 100.60 | 0.1M |
| 2025-02-13 | 101.00 | 102.00 | 100.80 | 101.20 | 0.4M |
| 2025-02-12 | 100.00 | 103.00 | 100.00 | 101.00 | 0.9M |
| 2025-02-11 | 101.00 | 101.00 | 100.20 | 100.80 | 0.2M |
| 2025-02-10 | 99.90 | 101.20 | 99.80 | 100.40 | 0.2M |
| 2025-02-07 | 101.00 | 101.00 | 100.00 | 100.00 | 0.3M |
| 2025-02-06 | 102.00 | 103.00 | 100.00 | 100.60 | 0.5M |
| 2025-02-05 | 102.00 | 103.60 | 101.20 | 102.20 | 0.4M |
| 2025-02-04 | 102.00 | 102.00 | 100.80 | 101.40 | 0.2M |
| 2025-02-03 | 98.90 | 102.60 | 98.90 | 102.60 | 0.3M |
| 2025-01-31 | 100.20 | 102.00 | 100.00 | 102.00 | 0.3M |
| 2025-01-30 | 101.00 | 101.80 | 100.40 | 101.00 | 0.1M |
| 2025-01-29 | 99.10 | 99.90 | 98.40 | 99.80 | 0.2M |
| 2025-01-28 | 98.30 | 100.80 | 98.20 | 99.60 | 0.6M |
| 2025-01-27 | 96.10 | 97.40 | 96.00 | 97.20 | 0.2M |
| 2025-01-24 | 101.80 | 101.80 | 96.60 | 97.20 | 0.2M |
| 2025-01-23 | 100.25 | 101.60 | 97.30 | 97.50 | 0.6M |
| 2025-01-22 | 101.00 | 101.00 | 97.20 | 97.20 | 0.3M |
| 2025-01-21 | 98.00 | 101.40 | 97.10 | 98.00 | 0.3M |
| 2025-01-20 | 101.02 | 101.60 | 96.80 | 99.00 | 0.4M |
| 2025-01-17 | 101.45 | 102.80 | 96.90 | 102.00 | 0.6M |
| 2025-01-16 | 100.20 | 101.80 | 98.89 | 100.00 | 0.4M |
| 2025-01-15 | 99.90 | 101.00 | 97.10 | 100.40 | 0.4M |
| 2025-01-14 | 99.00 | 99.30 | 97.20 | 99.30 | 0.2M |
| 2025-01-13 | 96.71 | 99.70 | 96.00 | 98.50 | 0.3M |
| 2025-01-10 | 100.00 | 101.20 | 96.10 | 96.40 | 0.3M |
| 2025-01-09 | 96.20 | 100.31 | 96.20 | 99.30 | 0.1M |
| 2025-01-08 | 99.56 | 100.00 | 96.20 | 100.00 | 0.5M |
| 2025-01-07 | 102.20 | 102.56 | 98.30 | 100.00 | 0.2M |
| 2025-01-06 | 103.00 | 103.00 | 99.40 | 100.80 | 0.1M |
| 2025-01-03 | 102.00 | 102.80 | 100.40 | 101.80 | 0.2M |
| 2025-01-02 | 100.00 | 102.00 | 100.00 | 102.00 | 0.1M |