87.35
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 | 90.50 | 91.00 | 87.00 | 87.35 | 1.2M |
| 2025-09-25 | 91.80 | 93.50 | 90.00 | 90.20 | 0.9M |
| 2025-09-24 | 92.90 | 94.90 | 92.10 | 92.30 | 0.4M |
| 2025-09-23 | 95.85 | 95.85 | 91.95 | 92.90 | 0.6M |
| 2025-09-22 | 93.50 | 97.00 | 92.95 | 95.00 | 0.7M |
| 2025-09-19 | 93.60 | 95.00 | 92.80 | 93.50 | 0.7M |
| 2025-09-18 | 96.75 | 98.00 | 92.30 | 93.40 | 1.1M |
| 2025-09-17 | 94.55 | 98.30 | 94.15 | 96.55 | 1.3M |
| 2025-09-16 | 93.00 | 95.85 | 93.00 | 93.90 | 0.5M |
| 2025-09-15 | 94.30 | 94.65 | 92.00 | 94.10 | 0.7M |
| 2025-09-12 | 92.80 | 94.70 | 92.50 | 93.10 | 0.6M |
| 2025-09-11 | 95.00 | 95.00 | 91.90 | 92.80 | 0.9M |
| 2025-09-10 | 97.70 | 98.45 | 94.20 | 95.00 | 1.0M |
| 2025-09-09 | 95.05 | 99.75 | 94.40 | 97.70 | 1.2M |
| 2025-09-08 | 96.75 | 97.85 | 91.70 | 94.80 | 1.6M |
| 2025-09-05 | 96.70 | 98.35 | 96.35 | 96.75 | 0.8M |
| 2025-09-04 | 101.00 | 101.00 | 96.10 | 96.70 | 1.0M |
| 2025-09-03 | 101.60 | 102.50 | 99.50 | 99.75 | 0.7M |
| 2025-09-02 | 104.70 | 104.80 | 100.40 | 101.60 | 0.5M |
| 2025-09-01 | 106.00 | 107.00 | 100.20 | 103.00 | 1.6M |
| 2025-08-29 | 104.80 | 108.00 | 103.10 | 106.00 | 1.5M |
| 2025-08-28 | 105.50 | 108.80 | 102.00 | 103.60 | 1.7M |
| 2025-08-27 | 115.00 | 122.00 | 106.00 | 106.50 | 4.0M |
| 2025-08-26 | 101.80 | 112.30 | 98.80 | 111.10 | 5.2M |
| 2025-08-25 | 105.00 | 105.00 | 96.70 | 101.60 | 10.0M |
| 2025-08-22 | 111.50 | 117.50 | 110.70 | 117.50 | 2.9M |
| 2025-08-21 | 116.50 | 118.00 | 108.50 | 110.00 | 2.5M |
| 2025-08-20 | 113.80 | 121.00 | 111.70 | 115.20 | 2.7M |
| 2025-08-19 | 120.00 | 121.30 | 111.00 | 113.00 | 3.3M |
| 2025-08-18 | 115.20 | 122.70 | 113.50 | 122.10 | 2.2M |
| 2025-08-15 | 117.80 | 119.00 | 114.00 | 114.80 | 1.0M |
| 2025-08-14 | 113.90 | 121.80 | 113.90 | 117.80 | 1.5M |
| 2025-08-13 | 113.40 | 115.50 | 111.00 | 113.50 | 1.3M |
| 2025-08-12 | 116.00 | 116.00 | 110.60 | 112.70 | 1.5M |
| 2025-08-11 | 121.00 | 121.50 | 115.00 | 116.50 | 1.0M |
| 2025-08-08 | 121.90 | 125.60 | 120.00 | 120.30 | 0.8M |
| 2025-08-07 | 121.00 | 128.00 | 121.00 | 121.30 | 1.9M |
| 2025-08-06 | 117.70 | 121.80 | 113.50 | 120.70 | 1.3M |
| 2025-08-05 | 120.10 | 120.70 | 114.00 | 117.00 | 0.6M |
| 2025-08-04 | 115.00 | 119.30 | 114.60 | 118.30 | 1.2M |
| 2025-08-01 | 117.80 | 120.00 | 111.90 | 118.20 | 1.5M |
| 2025-07-31 | 126.60 | 126.90 | 116.40 | 117.40 | 2.1M |
| 2025-07-30 | 127.30 | 129.60 | 125.10 | 126.60 | 0.6M |
| 2025-07-29 | 127.70 | 130.00 | 125.40 | 128.60 | 0.8M |
| 2025-07-28 | 131.40 | 132.30 | 125.60 | 127.30 | 1.1M |
| 2025-07-25 | 128.00 | 134.50 | 127.40 | 131.00 | 1.5M |
| 2025-07-24 | 123.40 | 128.50 | 123.40 | 126.90 | 0.8M |
| 2025-07-23 | 128.80 | 128.80 | 122.00 | 123.00 | 1.7M |
| 2025-07-22 | 128.00 | 130.50 | 126.70 | 128.80 | 0.8M |
| 2025-07-21 | 127.20 | 129.10 | 124.80 | 128.20 | 1.2M |
| 2025-07-18 | 130.00 | 131.90 | 126.80 | 127.20 | 1.3M |
| 2025-07-17 | 132.80 | 132.80 | 128.60 | 130.60 | 0.9M |
| 2025-07-16 | 135.00 | 136.00 | 130.20 | 130.60 | 1.1M |
| 2025-07-15 | 133.50 | 137.80 | 129.70 | 133.00 | 1.7M |
| 2025-07-14 | 139.50 | 140.00 | 130.80 | 133.50 | 2.1M |
| 2025-07-11 | 145.60 | 153.20 | 138.30 | 139.50 | 2.2M |
| 2025-07-10 | 143.00 | 154.50 | 137.90 | 145.60 | 3.4M |
| 2025-07-09 | 146.60 | 149.90 | 140.10 | 142.00 | 1.4M |
| 2025-07-08 | 134.50 | 149.00 | 134.50 | 146.60 | 2.0M |
| 2025-07-07 | 129.00 | 136.50 | 127.20 | 136.00 | 1.3M |
| 2025-07-04 | 136.70 | 136.70 | 126.30 | 128.40 | 2.4M |
| 2025-07-03 | 144.00 | 145.50 | 136.50 | 137.20 | 0.7M |
| 2025-07-02 | 141.20 | 149.70 | 138.10 | 143.50 | 1.5M |
| 2025-06-30 | 134.30 | 143.60 | 134.30 | 141.20 | 1.9M |
| 2025-06-27 | 134.70 | 136.00 | 130.90 | 133.70 | 0.9M |
| 2025-06-26 | 136.90 | 142.30 | 133.00 | 134.30 | 1.5M |
| 2025-06-25 | 140.90 | 145.00 | 139.10 | 139.50 | 1.3M |
| 2025-06-24 | 138.50 | 143.20 | 136.10 | 138.30 | 1.7M |
| 2025-06-23 | 134.80 | 141.00 | 131.50 | 137.20 | 2.0M |
| 2025-06-20 | 153.80 | 153.80 | 137.00 | 139.10 | 3.6M |
| 2025-06-19 | 152.00 | 157.50 | 142.00 | 154.00 | 3.4M |
| 2025-06-18 | 155.90 | 155.90 | 148.60 | 153.00 | 2.0M |
| 2025-06-17 | 168.00 | 175.60 | 154.80 | 156.20 | 2.7M |
| 2025-06-16 | 172.80 | 173.80 | 164.00 | 168.00 | 2.3M |
| 2025-06-13 | 177.70 | 185.00 | 171.10 | 172.90 | 1.9M |
| 2025-06-12 | 182.50 | 185.90 | 176.20 | 177.70 | 2.3M |
| 2025-06-11 | 182.80 | 189.20 | 174.10 | 180.30 | 2.7M |
| 2025-06-10 | 195.10 | 195.70 | 175.30 | 181.30 | 4.7M |
| 2025-06-09 | 161.40 | 198.00 | 160.00 | 193.30 | 8.0M |
| 2025-06-06 | 166.60 | 166.60 | 151.10 | 158.00 | 1.9M |
| 2025-06-05 | 173.00 | 175.00 | 165.70 | 166.60 | 1.1M |
| 2025-06-04 | 168.00 | 175.00 | 166.00 | 172.90 | 1.3M |
| 2025-06-03 | 156.20 | 169.00 | 152.60 | 164.80 | 0.8M |
| 2025-06-02 | 154.50 | 156.90 | 149.70 | 156.20 | 0.4M |
| 2025-05-30 | 149.70 | 153.90 | 147.00 | 153.30 | 0.4M |
| 2025-05-29 | 150.00 | 152.90 | 146.80 | 149.70 | 0.5M |
| 2025-05-28 | 154.30 | 158.40 | 145.40 | 147.80 | 0.8M |
| 2025-05-27 | 152.00 | 158.60 | 150.60 | 154.30 | 0.6M |
| 2025-05-26 | 158.10 | 158.10 | 147.90 | 150.00 | 1.0M |
| 2025-05-23 | 160.00 | 164.80 | 155.00 | 157.90 | 0.6M |
| 2025-05-22 | 155.30 | 163.30 | 154.50 | 160.00 | 0.9M |
| 2025-05-21 | 161.90 | 166.20 | 159.00 | 159.70 | 0.8M |
| 2025-05-20 | 154.60 | 161.60 | 154.50 | 160.00 | 1.2M |
| 2025-05-19 | 146.50 | 157.30 | 146.50 | 154.40 | 1.5M |
| 2025-05-16 | 145.40 | 146.50 | 141.00 | 145.00 | 0.6M |
| 2025-05-15 | 137.50 | 147.50 | 133.00 | 145.00 | 0.9M |
| 2025-05-14 | 138.70 | 144.20 | 133.30 | 135.80 | 0.5M |
| 2025-05-13 | 129.70 | 138.60 | 129.10 | 137.50 | 0.7M |
| 2025-05-12 | 132.00 | 133.10 | 126.70 | 128.30 | 0.5M |
| 2025-05-09 | 131.50 | 136.00 | 127.50 | 129.60 | 0.6M |
| 2025-05-08 | 137.50 | 137.50 | 127.10 | 127.80 | 0.7M |
| 2025-05-07 | 133.10 | 139.70 | 131.50 | 139.70 | 0.7M |
| 2025-05-06 | 136.00 | 140.00 | 132.90 | 136.10 | 0.4M |
| 2025-05-02 | 133.70 | 137.70 | 133.00 | 135.30 | 0.2M |
| 2025-04-30 | 138.60 | 142.00 | 131.30 | 133.70 | 1.0M |
| 2025-04-29 | 133.10 | 142.00 | 131.50 | 138.00 | 1.3M |
| 2025-04-28 | 117.40 | 133.60 | 116.60 | 133.10 | 1.2M |
| 2025-04-25 | 123.70 | 125.00 | 116.00 | 117.70 | 0.5M |
| 2025-04-24 | 120.00 | 124.90 | 117.50 | 122.60 | 0.6M |
| 2025-04-23 | 116.20 | 129.00 | 116.00 | 120.00 | 1.3M |
| 2025-04-22 | 109.00 | 113.90 | 105.00 | 112.10 | 1.1M |
| 2025-04-17 | 101.40 | 110.80 | 100.80 | 108.80 | 1.6M |
| 2025-04-16 | 123.20 | 123.20 | 99.50 | 101.40 | 3.3M |
| 2025-04-15 | 122.00 | 130.00 | 118.10 | 121.70 | 1.5M |
| 2025-04-14 | 116.00 | 122.70 | 113.60 | 118.20 | 1.2M |
| 2025-04-11 | 112.90 | 117.00 | 108.70 | 114.00 | 1.5M |
| 2025-04-10 | 118.20 | 119.80 | 110.60 | 114.90 | 1.3M |
| 2025-04-09 | 111.20 | 113.30 | 104.10 | 111.00 | 2.3M |
| 2025-04-08 | 123.20 | 129.90 | 110.20 | 115.50 | 1.3M |
| 2025-04-07 | 137.60 | 137.60 | 117.00 | 122.20 | 1.9M |
| 2025-04-03 | 153.50 | 155.50 | 146.90 | 150.90 | 0.8M |
| 2025-04-02 | 147.30 | 157.50 | 147.20 | 157.00 | 0.9M |
| 2025-04-01 | 136.30 | 149.90 | 136.30 | 147.00 | 0.7M |
| 2025-03-31 | 140.00 | 144.30 | 133.50 | 136.90 | 0.5M |
| 2025-03-28 | 144.00 | 154.10 | 137.60 | 140.00 | 0.9M |
| 2025-03-27 | 122.00 | 147.00 | 122.00 | 142.50 | 2.1M |
| 2025-03-26 | 112.00 | 125.80 | 108.00 | 123.00 | 0.7M |
| 2025-03-25 | 111.00 | 115.20 | 110.10 | 112.00 | 0.6M |
| 2025-03-24 | 120.00 | 122.30 | 105.00 | 116.50 | 0.7M |
| 2025-03-21 | 118.00 | 125.00 | 115.30 | 120.00 | 1.3M |
| 2025-03-20 | 123.30 | 123.40 | 117.60 | 117.80 | 0.8M |
| 2025-03-19 | 124.40 | 124.40 | 118.70 | 122.70 | 0.7M |
| 2025-03-18 | 126.30 | 127.00 | 121.10 | 125.10 | 0.8M |
| 2025-03-17 | 128.20 | 129.80 | 121.00 | 126.00 | 0.7M |
| 2025-03-14 | 113.50 | 127.00 | 110.70 | 126.70 | 1.6M |
| 2025-03-13 | 116.30 | 121.90 | 111.50 | 113.30 | 1.0M |
| 2025-03-12 | 116.20 | 130.80 | 114.90 | 115.80 | 1.8M |
| 2025-03-11 | 97.75 | 118.70 | 96.40 | 117.10 | 2.2M |
| 2025-03-10 | 95.00 | 100.00 | 92.50 | 100.00 | 1.1M |
| 2025-03-07 | 90.75 | 96.80 | 89.25 | 95.00 | 1.3M |
| 2025-03-06 | 86.80 | 92.70 | 86.80 | 90.75 | 1.0M |
| 2025-03-05 | 79.15 | 87.10 | 79.15 | 86.75 | 0.5M |
| 2025-03-04 | 80.40 | 80.75 | 77.65 | 79.10 | 0.3M |
| 2025-03-03 | 82.00 | 84.15 | 80.10 | 80.40 | 0.7M |
| 2025-02-28 | 87.00 | 87.50 | 81.80 | 82.00 | 0.4M |
| 2025-02-27 | 89.75 | 90.50 | 86.60 | 87.85 | 0.2M |
| 2025-02-26 | 86.80 | 92.30 | 86.80 | 89.25 | 0.7M |
| 2025-02-25 | 84.00 | 88.20 | 84.00 | 87.35 | 0.3M |
| 2025-02-24 | 81.50 | 92.20 | 81.50 | 89.00 | 1.2M |
| 2025-02-21 | 81.80 | 84.45 | 80.00 | 83.00 | 0.8M |
| 2025-02-20 | 78.00 | 84.00 | 73.50 | 81.00 | 1.3M |
| 2025-02-19 | 81.95 | 81.95 | 78.05 | 78.15 | 0.6M |
| 2025-02-18 | 81.20 | 83.90 | 80.90 | 81.65 | 0.6M |
| 2025-02-17 | 86.00 | 87.40 | 81.30 | 81.95 | 0.7M |
| 2025-02-14 | 84.55 | 89.55 | 84.05 | 87.50 | 0.7M |
| 2025-02-13 | 90.10 | 90.10 | 84.10 | 84.60 | 0.9M |
| 2025-02-12 | 91.65 | 93.85 | 89.90 | 90.10 | 0.4M |
| 2025-02-11 | 92.40 | 93.50 | 91.20 | 91.65 | 0.7M |
| 2025-02-10 | 93.00 | 93.90 | 91.55 | 92.40 | 0.9M |
| 2025-02-07 | 93.50 | 94.05 | 92.00 | 92.65 | 1.0M |
| 2025-02-06 | 95.75 | 97.20 | 93.40 | 93.50 | 0.7M |
| 2025-02-05 | 99.95 | 101.00 | 94.00 | 95.75 | 0.7M |
| 2025-02-04 | 95.00 | 100.10 | 94.05 | 100.00 | 1.4M |
| 2025-02-03 | 93.30 | 94.25 | 89.05 | 94.00 | 0.7M |
| 2025-01-28 | 93.70 | 94.20 | 90.35 | 93.30 | 0.1M |
| 2025-01-27 | 91.50 | 95.35 | 91.50 | 93.40 | 0.5M |
| 2025-01-24 | 90.00 | 93.20 | 89.30 | 91.50 | 0.5M |
| 2025-01-23 | 92.20 | 97.25 | 89.00 | 90.00 | 0.7M |
| 2025-01-22 | 89.80 | 94.45 | 88.70 | 92.20 | 0.7M |
| 2025-01-21 | 90.20 | 91.00 | 87.40 | 89.80 | 0.6M |
| 2025-01-20 | 91.80 | 94.50 | 89.00 | 90.20 | 0.6M |
| 2025-01-17 | 87.35 | 91.80 | 87.35 | 90.30 | 0.5M |
| 2025-01-16 | 85.80 | 91.60 | 85.80 | 87.30 | 0.9M |
| 2025-01-15 | 82.30 | 89.00 | 82.00 | 84.80 | 0.6M |
| 2025-01-14 | 88.50 | 91.60 | 81.90 | 82.20 | 1.6M |
| 2025-01-13 | 82.00 | 95.50 | 82.00 | 88.50 | 3.3M |
| 2025-01-10 | 109.60 | 109.90 | 84.90 | 85.00 | 26.8M |