104.14
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 104.43 | 107.56 | 102.60 | 104.14 | 8.8M |
| 2025-09-26 | 109.00 | 111.88 | 105.60 | 106.00 | 9.6M |
| 2025-09-25 | 110.00 | 113.68 | 106.96 | 110.00 | 15.9M |
| 2025-09-24 | 104.08 | 109.77 | 102.02 | 108.10 | 14.3M |
| 2025-09-23 | 106.34 | 108.70 | 101.77 | 104.60 | 12.0M |
| 2025-09-22 | 100.00 | 108.70 | 99.25 | 107.81 | 15.3M |
| 2025-09-19 | 103.90 | 106.99 | 100.11 | 101.36 | 11.4M |
| 2025-09-18 | 104.65 | 112.30 | 103.33 | 105.31 | 17.4M |
| 2025-09-17 | 101.58 | 105.24 | 100.25 | 102.90 | 8.8M |
| 2025-09-16 | 101.80 | 105.30 | 101.00 | 101.58 | 10.5M |
| 2025-09-15 | 107.06 | 108.38 | 100.51 | 103.00 | 12.8M |
| 2025-09-12 | 105.00 | 111.80 | 103.00 | 106.00 | 15.8M |
| 2025-09-11 | 96.88 | 103.96 | 95.33 | 103.65 | 17.3M |
| 2025-09-10 | 94.99 | 97.38 | 93.48 | 94.58 | 8.4M |
| 2025-09-09 | 96.66 | 97.28 | 93.94 | 94.57 | 8.9M |
| 2025-09-08 | 98.13 | 101.80 | 93.94 | 97.58 | 14.5M |
| 2025-09-05 | 90.30 | 93.90 | 88.50 | 93.48 | 9.3M |
| 2025-09-04 | 96.33 | 97.42 | 87.01 | 88.70 | 13.0M |
| 2025-09-03 | 99.80 | 101.08 | 96.58 | 96.70 | 8.9M |
| 2025-09-02 | 104.15 | 106.18 | 98.20 | 99.42 | 13.4M |
| 2025-09-01 | 110.44 | 112.26 | 102.49 | 106.00 | 15.1M |
| 2025-08-29 | 106.50 | 107.61 | 100.15 | 104.91 | 17.4M |
| 2025-08-28 | 111.11 | 115.55 | 106.33 | 112.15 | 22.8M |
| 2025-08-27 | 102.90 | 122.40 | 101.20 | 110.83 | 28.3M |
| 2025-08-26 | 105.73 | 105.80 | 100.88 | 102.00 | 15.1M |
| 2025-08-25 | 113.50 | 117.59 | 105.21 | 109.00 | 19.5M |
| 2025-08-22 | 111.07 | 115.18 | 108.58 | 113.45 | 18.2M |
| 2025-08-21 | 109.90 | 118.40 | 106.11 | 108.80 | 23.5M |
| 2025-08-20 | 94.01 | 105.88 | 90.00 | 102.20 | 19.0M |
| 2025-08-19 | 91.09 | 101.95 | 91.09 | 96.57 | 14.7M |
| 2025-08-18 | 90.12 | 94.01 | 88.80 | 91.96 | 11.0M |
| 2025-08-15 | 90.80 | 91.68 | 88.70 | 89.95 | 9.7M |
| 2025-08-14 | 93.46 | 94.48 | 91.00 | 91.39 | 10.2M |
| 2025-08-13 | 92.72 | 94.44 | 91.60 | 93.50 | 9.3M |
| 2025-08-12 | 87.78 | 94.70 | 86.50 | 93.10 | 12.6M |
| 2025-08-11 | 85.70 | 89.78 | 85.30 | 88.14 | 7.4M |
| 2025-08-08 | 90.31 | 91.46 | 85.70 | 85.70 | 9.7M |
| 2025-08-07 | 90.20 | 94.26 | 89.01 | 91.58 | 7.9M |
| 2025-08-06 | 89.00 | 91.11 | 86.96 | 90.20 | 5.9M |
| 2025-08-05 | 90.06 | 91.00 | 88.35 | 90.00 | 6.3M |
| 2025-08-04 | 87.00 | 92.58 | 85.70 | 91.00 | 10.0M |
| 2025-08-01 | 87.60 | 90.65 | 86.60 | 87.00 | 8.9M |
| 2025-07-31 | 87.51 | 92.38 | 87.31 | 88.32 | 13.0M |
| 2025-07-30 | 87.99 | 89.21 | 86.22 | 88.33 | 10.8M |
| 2025-07-29 | 83.00 | 89.94 | 80.51 | 88.46 | 17.9M |
| 2025-07-28 | 83.00 | 84.00 | 81.23 | 83.14 | 11.4M |
| 2025-07-25 | 76.03 | 85.05 | 76.03 | 84.18 | 17.1M |
| 2025-07-24 | 74.10 | 76.06 | 73.07 | 75.60 | 7.1M |
| 2025-07-23 | 74.37 | 75.73 | 73.62 | 74.43 | 5.3M |
| 2025-07-22 | 74.10 | 76.45 | 73.71 | 74.95 | 4.9M |
| 2025-07-21 | 73.29 | 75.50 | 73.29 | 74.35 | 4.0M |
| 2025-07-18 | 76.88 | 78.17 | 73.55 | 73.87 | 8.2M |
| 2025-07-17 | 75.62 | 77.29 | 74.60 | 76.86 | 5.4M |
| 2025-07-16 | 73.10 | 78.60 | 73.02 | 75.35 | 8.6M |
| 2025-07-15 | 72.89 | 73.55 | 71.67 | 73.20 | 5.5M |
| 2025-07-14 | 74.18 | 74.90 | 72.35 | 73.01 | 5.0M |
| 2025-07-11 | 72.97 | 75.60 | 71.27 | 74.34 | 6.0M |
| 2025-07-10 | 73.88 | 74.37 | 72.69 | 73.16 | 4.2M |
| 2025-07-09 | 75.20 | 76.10 | 73.77 | 74.00 | 4.6M |
| 2025-07-08 | 73.55 | 75.60 | 72.00 | 75.35 | 6.7M |
| 2025-07-07 | 73.40 | 74.40 | 72.67 | 72.85 | 3.1M |
| 2025-07-04 | 73.53 | 75.56 | 72.91 | 73.68 | 6.0M |
| 2025-07-03 | 74.24 | 75.20 | 72.61 | 73.53 | 4.0M |
| 2025-07-02 | 75.90 | 76.33 | 73.87 | 74.41 | 4.4M |
| 2025-07-01 | 78.30 | 79.55 | 75.35 | 76.48 | 8.4M |
| 2025-06-30 | 76.46 | 79.72 | 76.29 | 78.30 | 8.8M |
| 2025-06-27 | 71.50 | 77.77 | 71.10 | 75.59 | 10.0M |
| 2025-06-26 | 74.00 | 74.85 | 71.29 | 71.69 | 7.7M |
| 2025-06-25 | 73.50 | 74.97 | 72.28 | 74.53 | 6.1M |
| 2025-06-24 | 71.58 | 73.85 | 71.17 | 72.75 | 5.8M |
| 2025-06-23 | 69.80 | 71.65 | 69.01 | 70.69 | 5.9M |
| 2025-06-20 | 73.05 | 73.84 | 69.80 | 70.03 | 6.7M |
| 2025-06-19 | 72.47 | 74.88 | 72.04 | 73.38 | 6.0M |
| 2025-06-18 | 72.42 | 72.90 | 70.90 | 72.45 | 4.9M |
| 2025-06-17 | 73.13 | 73.88 | 71.90 | 72.40 | 3.8M |
| 2025-06-16 | 72.52 | 75.10 | 72.30 | 73.13 | 4.9M |
| 2025-06-13 | 72.67 | 74.42 | 72.20 | 72.59 | 8.9M |
| 2025-06-12 | 76.00 | 76.78 | 72.80 | 72.93 | 7.2M |
| 2025-06-11 | 75.70 | 77.70 | 75.37 | 76.00 | 4.8M |
| 2025-06-10 | 80.92 | 80.98 | 75.10 | 75.70 | 8.0M |
| 2025-06-09 | 80.00 | 82.44 | 79.41 | 80.92 | 5.1M |
| 2025-06-06 | 79.99 | 81.22 | 78.20 | 79.66 | 6.3M |
| 2025-06-05 | 77.20 | 81.11 | 76.50 | 80.33 | 7.0M |
| 2025-06-04 | 76.43 | 77.84 | 75.66 | 76.78 | 3.3M |
| 2025-06-03 | 75.00 | 77.87 | 74.90 | 76.41 | 5.0M |
| 2025-05-30 | 77.78 | 78.49 | 75.00 | 75.30 | 5.1M |
| 2025-05-29 | 78.30 | 79.41 | 77.57 | 78.30 | 4.2M |
| 2025-05-28 | 77.00 | 78.80 | 76.51 | 78.00 | 3.7M |
| 2025-05-27 | 80.17 | 80.26 | 76.20 | 77.00 | 4.6M |
| 2025-05-26 | 78.00 | 79.66 | 77.26 | 79.50 | 4.7M |
| 2025-05-23 | 81.00 | 81.40 | 78.00 | 78.00 | 6.3M |
| 2025-05-22 | 82.05 | 82.95 | 80.88 | 81.11 | 4.2M |
| 2025-05-21 | 85.53 | 85.53 | 81.28 | 82.70 | 7.3M |
| 2025-05-20 | 83.61 | 87.87 | 83.20 | 85.88 | 7.0M |
| 2025-05-19 | 85.80 | 86.00 | 83.01 | 83.59 | 5.5M |
| 2025-05-16 | 83.28 | 88.44 | 82.56 | 86.79 | 7.5M |
| 2025-05-15 | 85.00 | 86.27 | 83.09 | 83.58 | 4.1M |
| 2025-05-14 | 85.70 | 87.81 | 83.90 | 85.27 | 6.3M |
| 2025-05-13 | 86.00 | 87.37 | 83.72 | 83.88 | 5.5M |
| 2025-05-12 | 84.30 | 85.95 | 83.00 | 84.86 | 6.1M |
| 2025-05-09 | 88.10 | 88.10 | 83.00 | 83.90 | 10.0M |
| 2025-05-08 | 88.66 | 89.24 | 87.38 | 88.03 | 5.9M |
| 2025-05-07 | 96.90 | 97.50 | 87.43 | 89.48 | 15.0M |
| 2025-05-06 | 97.50 | 99.00 | 95.30 | 95.84 | 7.0M |
| 2025-04-30 | 88.68 | 97.29 | 87.95 | 96.09 | 10.1M |
| 2025-04-29 | 92.15 | 93.60 | 87.61 | 87.99 | 7.9M |
| 2025-04-28 | 88.80 | 94.88 | 87.84 | 91.99 | 7.9M |
| 2025-04-25 | 88.47 | 90.69 | 85.32 | 88.80 | 5.3M |
| 2025-04-24 | 89.90 | 93.52 | 87.82 | 88.74 | 7.0M |
| 2025-04-23 | 87.94 | 91.90 | 86.91 | 91.52 | 7.1M |
| 2025-04-22 | 88.88 | 90.24 | 87.02 | 87.11 | 5.1M |
| 2025-04-21 | 87.66 | 89.44 | 86.11 | 88.88 | 5.1M |
| 2025-04-18 | 91.26 | 92.80 | 86.44 | 87.65 | 5.9M |
| 2025-04-17 | 89.36 | 93.77 | 89.30 | 91.26 | 7.4M |
| 2025-04-16 | 94.00 | 95.90 | 87.81 | 88.54 | 8.8M |
| 2025-04-15 | 91.00 | 92.29 | 88.45 | 90.49 | 6.9M |
| 2025-04-14 | 89.24 | 91.85 | 87.08 | 91.00 | 12.1M |
| 2025-04-11 | 80.02 | 92.00 | 80.02 | 87.84 | 18.3M |
| 2025-04-10 | 81.80 | 83.50 | 77.05 | 80.25 | 12.4M |
| 2025-04-09 | 74.00 | 81.80 | 70.18 | 78.20 | 17.3M |
| 2025-04-08 | 81.00 | 82.80 | 73.96 | 75.99 | 18.2M |
| 2025-04-07 | 86.00 | 89.55 | 75.41 | 79.43 | 18.0M |
| 2025-04-03 | 92.00 | 98.33 | 92.00 | 94.26 | 10.4M |
| 2025-04-02 | 98.17 | 101.96 | 93.86 | 95.07 | 12.7M |
| 2025-04-01 | 103.00 | 106.00 | 97.50 | 98.17 | 12.0M |
| 2025-03-31 | 96.00 | 102.24 | 93.72 | 101.50 | 17.5M |
| 2025-03-28 | 94.90 | 98.35 | 93.00 | 93.33 | 8.4M |
| 2025-03-27 | 93.55 | 101.00 | 92.63 | 96.39 | 14.7M |
| 2025-03-26 | 89.30 | 94.70 | 89.29 | 91.66 | 9.2M |
| 2025-03-25 | 95.10 | 97.45 | 89.40 | 89.91 | 11.8M |
| 2025-03-24 | 95.05 | 96.90 | 92.50 | 94.27 | 12.1M |
| 2025-03-21 | 104.20 | 107.49 | 94.74 | 95.01 | 17.4M |
| 2025-03-20 | 105.51 | 110.90 | 104.15 | 105.72 | 10.8M |
| 2025-03-19 | 109.50 | 112.38 | 104.00 | 105.98 | 10.9M |
| 2025-03-18 | 115.00 | 115.00 | 108.88 | 110.26 | 11.3M |
| 2025-03-17 | 104.53 | 116.00 | 104.53 | 111.56 | 21.0M |
| 2025-03-14 | 106.60 | 108.34 | 99.00 | 104.00 | 22.2M |
| 2025-03-13 | 105.90 | 108.88 | 103.20 | 105.81 | 13.2M |
| 2025-03-12 | 100.00 | 110.77 | 99.99 | 105.90 | 17.6M |
| 2025-03-11 | 97.06 | 100.63 | 96.86 | 98.16 | 8.3M |
| 2025-03-10 | 99.05 | 100.88 | 96.50 | 98.89 | 11.3M |
| 2025-03-07 | 102.98 | 104.99 | 98.00 | 99.00 | 13.0M |
| 2025-03-06 | 105.78 | 109.49 | 102.50 | 104.30 | 16.4M |
| 2025-03-05 | 107.00 | 111.94 | 103.06 | 105.60 | 17.1M |
| 2025-03-04 | 95.00 | 114.48 | 94.13 | 111.00 | 23.1M |
| 2025-03-03 | 109.00 | 109.30 | 96.58 | 98.17 | 21.4M |
| 2025-02-28 | 112.09 | 116.60 | 103.01 | 109.30 | 19.4M |
| 2025-02-27 | 111.00 | 118.00 | 104.64 | 116.60 | 19.6M |
| 2025-02-26 | 99.93 | 116.87 | 98.49 | 105.96 | 24.4M |
| 2025-02-25 | 82.50 | 105.49 | 81.67 | 98.40 | 29.6M |
| 2025-02-24 | 86.48 | 91.32 | 79.10 | 87.99 | 23.9M |
| 2025-02-21 | 71.90 | 84.08 | 70.01 | 84.08 | 19.3M |
| 2025-02-20 | 72.10 | 72.29 | 69.33 | 70.07 | 7.0M |
| 2025-02-19 | 69.89 | 71.88 | 69.66 | 70.79 | 6.9M |
| 2025-02-18 | 70.97 | 72.00 | 69.56 | 69.92 | 6.0M |
| 2025-02-17 | 71.91 | 72.60 | 69.94 | 71.68 | 9.5M |
| 2025-02-14 | 74.37 | 75.62 | 71.52 | 72.69 | 11.1M |
| 2025-02-13 | 81.01 | 81.97 | 76.00 | 76.02 | 9.4M |
| 2025-02-12 | 76.69 | 86.11 | 76.69 | 82.41 | 9.2M |
| 2025-02-11 | 77.06 | 81.91 | 75.61 | 76.65 | 7.8M |
| 2025-02-10 | 76.34 | 79.59 | 74.78 | 77.06 | 7.7M |
| 2025-02-07 | 80.95 | 82.49 | 75.50 | 76.90 | 11.2M |
| 2025-02-06 | 71.00 | 86.80 | 71.00 | 81.01 | 12.4M |
| 2025-02-05 | 74.20 | 77.86 | 70.88 | 73.52 | 11.6M |
| 2025-01-27 | 68.88 | 72.00 | 67.56 | 69.52 | 8.6M |
| 2025-01-24 | 64.17 | 67.58 | 63.50 | 67.49 | 10.0M |
| 2025-01-23 | 66.06 | 66.54 | 63.24 | 64.17 | 9.7M |
| 2025-01-22 | 64.89 | 68.88 | 64.80 | 65.70 | 12.4M |
| 2025-01-21 | 54.45 | 64.75 | 54.02 | 64.75 | 21.3M |
| 2025-01-20 | 51.70 | 55.00 | 50.23 | 53.96 | 6.5M |
| 2025-01-17 | 50.50 | 52.72 | 49.31 | 51.75 | 5.6M |
| 2025-01-16 | 52.00 | 52.80 | 49.87 | 50.50 | 8.2M |
| 2025-01-15 | 55.30 | 56.29 | 52.13 | 52.25 | 8.5M |
| 2025-01-14 | 52.64 | 56.20 | 52.30 | 55.30 | 5.9M |
| 2025-01-13 | 50.55 | 53.53 | 50.28 | 52.28 | 4.6M |
| 2025-01-10 | 52.53 | 54.17 | 51.25 | 51.25 | 4.2M |
| 2025-01-09 | 53.46 | 55.30 | 52.40 | 52.56 | 6.0M |
| 2025-01-08 | 51.00 | 55.57 | 50.51 | 54.39 | 7.7M |
| 2025-01-07 | 48.45 | 52.32 | 48.45 | 51.92 | 6.5M |
| 2025-01-06 | 49.95 | 51.00 | 48.63 | 49.03 | 5.2M |
| 2025-01-03 | 51.58 | 52.58 | 50.51 | 50.60 | 5.1M |
| 2025-01-02 | 54.10 | 54.48 | 50.76 | 51.58 | 7.5M |