105.93
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 111.70 | 112.18 | 111.70 | 111.89 | 13.1M |
| 2024-12-30 | 111.45 | 111.55 | 111.00 | 111.02 | 11.6M |
| 2024-12-27 | 110.81 | 111.52 | 110.76 | 111.50 | 19.1M |
| 2024-12-26 | 110.36 | 110.64 | 110.12 | 110.25 | 14.3M |
| 2024-12-25 | 110.51 | 110.74 | 109.96 | 110.32 | 19.5M |
| 2024-12-24 | 110.92 | 111.57 | 110.33 | 110.46 | 17.6M |
| 2024-12-23 | 111.98 | 112.60 | 110.98 | 111.21 | 19.8M |
| 2024-12-20 | 110.24 | 111.33 | 110.24 | 111.32 | 10.3M |
| 2024-12-19 | 110.35 | 110.41 | 109.53 | 109.72 | 23.8M |
| 2024-12-18 | 111.01 | 111.33 | 109.01 | 110.22 | 16.3M |
| 2024-12-17 | 111.15 | 111.33 | 110.75 | 110.77 | 22.9M |
| 2024-12-16 | 110.77 | 111.82 | 110.77 | 111.51 | 22.4M |
| 2024-12-13 | 110.23 | 110.64 | 110.12 | 110.36 | 18.9M |
| 2024-12-12 | 109.71 | 109.83 | 109.30 | 109.52 | 26.6M |
| 2024-12-11 | 109.07 | 109.54 | 108.92 | 109.27 | 21.0M |
| 2024-12-10 | 108.30 | 109.73 | 108.00 | 109.69 | 15.9M |
| 2024-12-09 | 107.40 | 107.69 | 107.40 | 107.61 | 15.5M |
| 2024-12-06 | 107.74 | 107.92 | 107.27 | 107.32 | 16.2M |
| 2024-12-05 | 107.57 | 107.96 | 107.57 | 107.83 | 18.6M |
| 2024-12-04 | 107.25 | 107.85 | 107.22 | 107.74 | 9.4M |
| 2024-12-03 | 107.25 | 107.31 | 106.75 | 107.04 | 15.2M |
| 2024-12-02 | 106.70 | 107.24 | 106.67 | 107.23 | 18.0M |
| 2024-11-29 | 106.25 | 106.52 | 105.99 | 106.36 | 28.2M |
| 2024-11-28 | 105.64 | 106.00 | 105.57 | 105.99 | 11.7M |
| 2024-11-27 | 105.82 | 106.05 | 105.59 | 105.63 | 15.4M |
| 2024-11-26 | 105.73 | 105.95 | 105.67 | 105.94 | 13.1M |
| 2024-11-25 | 105.35 | 105.83 | 105.30 | 105.70 | 14.0M |
| 2024-11-22 | 105.17 | 105.46 | 105.15 | 105.40 | 10.6M |
| 2024-11-21 | 104.70 | 105.13 | 104.53 | 105.12 | 10.7M |
| 2024-11-20 | 104.66 | 104.82 | 104.51 | 104.71 | 13.6M |
| 2024-11-19 | 104.15 | 104.75 | 104.15 | 104.70 | 10.1M |
| 2024-11-18 | 105.06 | 105.06 | 104.30 | 104.30 | 14.1M |
| 2024-11-15 | 105.30 | 105.48 | 105.19 | 105.20 | 14.8M |
| 2024-11-14 | 105.60 | 105.68 | 105.22 | 105.30 | 15.1M |
| 2024-11-13 | 105.74 | 105.95 | 105.50 | 105.76 | 21.2M |
| 2024-11-12 | 105.20 | 105.79 | 105.17 | 105.75 | 10.3M |
| 2024-11-11 | 105.16 | 105.28 | 104.97 | 105.14 | 13.8M |
| 2024-11-08 | 104.66 | 105.18 | 104.66 | 105.16 | 11.3M |
| 2024-11-07 | 105.07 | 105.10 | 104.65 | 104.74 | 16.4M |
| 2024-11-06 | 104.86 | 105.26 | 104.83 | 104.99 | 15.1M |
| 2024-11-05 | 104.68 | 104.90 | 104.50 | 104.79 | 14.6M |
| 2024-11-04 | 104.64 | 104.92 | 104.57 | 104.62 | 10.3M |
| 2024-11-01 | 104.18 | 104.70 | 104.14 | 104.65 | 15.9M |
| 2024-10-31 | 103.91 | 104.16 | 103.76 | 104.15 | 9.7M |
| 2024-10-30 | 103.94 | 104.15 | 103.82 | 104.00 | 17.4M |
| 2024-10-29 | 103.30 | 103.95 | 103.20 | 103.93 | 13.4M |
| 2024-10-28 | 103.81 | 103.83 | 103.31 | 103.41 | 13.3M |
| 2024-10-25 | 104.13 | 104.17 | 103.71 | 103.82 | 15.4M |
| 2024-10-24 | 104.27 | 104.46 | 104.12 | 104.17 | 15.3M |
| 2024-10-23 | 104.72 | 104.78 | 103.51 | 104.08 | 18.0M |
| 2024-10-22 | 106.44 | 106.53 | 106.16 | 106.16 | 18.6M |
| 2024-10-21 | 106.31 | 106.64 | 106.20 | 106.44 | 16.6M |
| 2024-10-18 | 107.00 | 107.05 | 105.98 | 106.43 | 25.1M |
| 2024-10-17 | 106.00 | 106.69 | 105.82 | 106.69 | 20.9M |
| 2024-10-16 | 106.30 | 106.42 | 105.96 | 106.05 | 25.1M |
| 2024-10-15 | 106.23 | 106.40 | 105.55 | 106.18 | 13.8M |
| 2024-10-14 | 106.34 | 106.74 | 106.11 | 106.18 | 25.1M |
| 2024-10-11 | 107.12 | 107.75 | 106.27 | 106.30 | 21.3M |
| 2024-10-10 | 105.52 | 106.75 | 105.09 | 106.68 | 17.3M |
| 2024-10-09 | 105.11 | 105.51 | 104.70 | 105.49 | 14.1M |
| 2024-10-08 | 104.00 | 105.59 | 103.80 | 104.63 | 15.0M |
| 2024-09-30 | 103.00 | 105.31 | 103.00 | 104.92 | 14.5M |
| 2024-09-27 | 106.70 | 106.74 | 104.59 | 105.40 | 6.4M |
| 2024-09-26 | 109.06 | 109.29 | 107.80 | 107.90 | 14.8M |
| 2024-09-25 | 108.25 | 108.88 | 107.91 | 108.88 | 9.8M |
| 2024-09-24 | 109.90 | 109.92 | 107.89 | 108.43 | 13.1M |
| 2024-09-23 | 109.14 | 109.57 | 109.12 | 109.44 | 15.3M |
| 2024-09-20 | 108.28 | 109.18 | 108.25 | 109.13 | 12.6M |
| 2024-09-19 | 108.85 | 108.99 | 108.01 | 108.06 | 13.7M |
| 2024-09-18 | 107.80 | 108.44 | 107.80 | 108.37 | 8.2M |
| 2024-09-13 | 107.13 | 107.42 | 107.13 | 107.41 | 9.9M |
| 2024-09-12 | 106.78 | 107.01 | 106.64 | 106.80 | 40.3M |
| 2024-09-11 | 106.70 | 106.85 | 106.66 | 106.83 | 11.7M |
| 2024-09-10 | 106.30 | 106.62 | 106.30 | 106.55 | 19.1M |
| 2024-09-09 | 105.96 | 106.35 | 105.95 | 106.32 | 8.1M |
| 2024-09-06 | 105.71 | 106.04 | 105.69 | 105.98 | 12.7M |
| 2024-09-05 | 105.64 | 106.04 | 105.60 | 105.90 | 20.1M |
| 2024-09-04 | 105.33 | 105.58 | 105.28 | 105.41 | 13.9M |
| 2024-09-03 | 105.12 | 105.21 | 105.00 | 105.16 | 12.0M |
| 2024-09-02 | 104.75 | 105.15 | 104.75 | 105.14 | 12.3M |
| 2024-08-30 | 104.73 | 104.82 | 104.42 | 104.64 | 24.0M |
| 2024-08-29 | 104.87 | 104.96 | 104.55 | 104.62 | 8.9M |
| 2024-08-28 | 104.78 | 104.87 | 104.31 | 104.82 | 20.3M |
| 2024-08-27 | 104.90 | 105.07 | 104.53 | 104.65 | 9.1M |
| 2024-08-26 | 105.22 | 105.27 | 104.95 | 105.09 | 9.9M |
| 2024-08-23 | 105.10 | 105.25 | 104.87 | 105.20 | 24.7M |
| 2024-08-22 | 104.75 | 105.06 | 104.70 | 105.00 | 13.6M |
| 2024-08-21 | 104.93 | 104.98 | 104.35 | 104.47 | 5.9M |
| 2024-08-20 | 104.61 | 104.93 | 104.61 | 104.82 | 9.3M |
| 2024-08-19 | 104.37 | 104.70 | 104.17 | 104.69 | 12.4M |
| 2024-08-16 | 104.00 | 104.47 | 104.00 | 104.22 | 22.4M |
| 2024-08-15 | 104.50 | 104.69 | 103.93 | 104.09 | 8.7M |
| 2024-08-14 | 104.39 | 104.75 | 104.28 | 104.44 | 14.0M |
| 2024-08-13 | 103.30 | 104.00 | 103.30 | 103.88 | 21.5M |
| 2024-08-12 | 103.78 | 103.88 | 103.12 | 103.13 | 13.9M |
| 2024-08-09 | 104.09 | 104.33 | 103.80 | 104.23 | 15.8M |
| 2024-08-08 | 104.80 | 105.03 | 104.16 | 104.53 | 9.1M |
| 2024-08-07 | 105.23 | 105.35 | 104.90 | 105.25 | 13.5M |
| 2024-08-06 | 104.75 | 105.43 | 104.32 | 105.24 | 13.1M |
| 2024-08-05 | 105.02 | 106.08 | 104.94 | 105.95 | 13.4M |
| 2024-08-02 | 104.68 | 104.96 | 104.36 | 104.66 | 12.0M |
| 2024-08-01 | 103.97 | 104.44 | 103.97 | 104.38 | 32.6M |
| 2024-07-31 | 104.32 | 104.45 | 103.74 | 103.94 | 20.0M |
| 2024-07-30 | 104.10 | 104.49 | 103.86 | 104.17 | 20.6M |
| 2024-07-29 | 103.33 | 103.68 | 103.33 | 103.65 | 12.9M |
| 2024-07-26 | 103.03 | 103.32 | 103.03 | 103.21 | 20.4M |
| 2024-07-25 | 102.55 | 102.85 | 102.55 | 102.81 | 8.8M |
| 2024-07-24 | 102.30 | 102.48 | 102.23 | 102.46 | 8.9M |
| 2024-07-23 | 102.32 | 102.44 | 102.32 | 102.37 | 10.7M |
| 2024-07-22 | 102.17 | 102.37 | 102.08 | 102.29 | 4.9M |
| 2024-07-19 | 101.80 | 102.04 | 101.76 | 102.01 | 7.9M |
| 2024-07-18 | 102.04 | 102.04 | 101.78 | 101.80 | 14.4M |
| 2024-07-17 | 102.07 | 102.13 | 101.87 | 101.98 | 6.2M |
| 2024-07-16 | 102.00 | 102.15 | 101.54 | 101.97 | 33.0M |
| 2024-07-15 | 101.81 | 102.06 | 101.81 | 102.00 | 35.6M |
| 2024-07-12 | 101.60 | 101.86 | 101.58 | 101.79 | 33.9M |
| 2024-07-11 | 101.42 | 101.52 | 101.34 | 101.51 | 19.3M |
| 2024-07-10 | 101.23 | 101.46 | 101.23 | 101.44 | 14.8M |
| 2024-07-09 | 101.28 | 101.50 | 101.23 | 101.32 | 12.4M |
| 2024-07-08 | 101.00 | 101.18 | 100.83 | 101.07 | 16.9M |
| 2024-07-05 | 101.63 | 101.74 | 101.33 | 101.43 | 15.3M |
| 2024-07-04 | 101.89 | 102.01 | 101.74 | 101.77 | 24.1M |
| 2024-07-03 | 101.85 | 102.07 | 101.76 | 102.02 | 15.2M |
| 2024-07-02 | 101.40 | 101.88 | 101.40 | 101.81 | 16.8M |
| 2024-07-01 | 102.69 | 103.05 | 101.54 | 101.61 | 6.1M |
| 2024-06-28 | 102.43 | 102.71 | 102.33 | 102.71 | 17.6M |
| 2024-06-27 | 101.98 | 102.38 | 101.98 | 102.36 | 14.6M |
| 2024-06-26 | 102.05 | 102.30 | 101.91 | 102.06 | 3.6M |
| 2024-06-25 | 101.77 | 102.11 | 101.77 | 102.07 | 21.5M |
| 2024-06-24 | 101.19 | 101.69 | 101.13 | 101.68 | 17.9M |
| 2024-06-21 | 101.63 | 101.63 | 100.96 | 101.16 | 16.4M |
| 2024-06-20 | 101.47 | 101.74 | 101.37 | 101.72 | 11.3M |
| 2024-06-19 | 101.39 | 101.47 | 101.00 | 101.33 | 16.0M |
| 2024-06-18 | 100.98 | 101.37 | 100.90 | 101.33 | 9.8M |
| 2024-06-17 | 100.83 | 100.93 | 100.78 | 100.89 | 9.1M |
| 2024-06-14 | 100.54 | 100.76 | 100.50 | 100.70 | 9.1M |
| 2024-06-13 | 100.30 | 100.43 | 100.25 | 100.40 | 18.0M |
| 2024-06-12 | 100.27 | 100.35 | 100.14 | 100.16 | 4.9M |
| 2024-06-11 | 100.15 | 100.37 | 100.12 | 100.29 | 7.1M |
| 2024-06-07 | 100.03 | 100.14 | 99.90 | 100.11 | 12.0M |
| 2024-06-06 | 99.93 | 100.03 | 99.87 | 99.90 | 7.0M |
| 2024-06-05 | 99.80 | 99.94 | 99.75 | 99.90 | 17.3M |
| 2024-06-04 | 99.74 | 99.75 | 99.53 | 99.70 | 15.7M |
| 2024-06-03 | 99.53 | 99.74 | 99.50 | 99.62 | 12.1M |
| 2024-05-31 | 99.41 | 99.72 | 99.33 | 99.40 | 14.5M |
| 2024-05-30 | 100.08 | 100.19 | 99.76 | 100.09 | 16.6M |
| 2024-05-29 | 100.00 | 100.03 | 99.80 | 99.95 | 13.1M |
| 2024-05-28 | 99.50 | 99.75 | 99.44 | 99.67 | 18.4M |
| 2024-05-27 | 99.27 | 99.36 | 99.10 | 99.36 | 10.4M |
| 2024-05-24 | 99.53 | 99.57 | 99.21 | 99.30 | 11.9M |
| 2024-05-23 | 99.23 | 99.39 | 99.22 | 99.36 | 12.2M |
| 2024-05-22 | 99.09 | 99.28 | 99.07 | 99.11 | 9.3M |
| 2024-05-21 | 99.10 | 99.13 | 98.93 | 99.03 | 13.9M |
| 2024-05-20 | 99.08 | 99.22 | 99.06 | 99.17 | 11.5M |
| 2024-05-17 | 98.98 | 99.24 | 98.71 | 98.97 | 12.1M |
| 2024-05-16 | 99.46 | 99.46 | 99.15 | 99.16 | 14.3M |
| 2024-05-15 | 99.75 | 99.90 | 99.35 | 99.49 | 5.5M |
| 2024-05-14 | 99.61 | 99.93 | 99.61 | 99.75 | 8.6M |
| 2024-05-13 | 99.24 | 99.80 | 99.24 | 99.65 | 6.8M |
| 2024-05-10 | 99.21 | 99.56 | 98.93 | 99.08 | 8.5M |
| 2024-05-09 | 99.56 | 99.80 | 99.41 | 99.43 | 9.3M |
| 2024-05-08 | 99.62 | 99.89 | 99.36 | 99.82 | 11.0M |
| 2024-05-07 | 99.31 | 99.73 | 99.31 | 99.61 | 8.9M |
| 2024-05-06 | 99.35 | 99.41 | 99.19 | 99.20 | 9.1M |
| 2024-04-30 | 99.20 | 99.45 | 99.10 | 99.45 | 3.1M |
| 2024-04-29 | 99.48 | 99.50 | 98.29 | 98.70 | 4.3M |
| 2024-04-26 | 100.17 | 100.50 | 99.70 | 99.84 | 12.3M |
| 2024-04-25 | 100.61 | 100.61 | 100.26 | 100.27 | 13.4M |
| 2024-04-24 | 101.40 | 101.40 | 100.44 | 100.63 | 14.1M |
| 2024-04-23 | 101.40 | 101.85 | 101.40 | 101.84 | 9.2M |
| 2024-04-22 | 100.82 | 101.23 | 100.82 | 101.21 | 9.1M |
| 2024-04-19 | 100.58 | 100.82 | 100.58 | 100.77 | 13.7M |
| 2024-04-18 | 100.13 | 100.55 | 100.04 | 100.48 | 9.2M |
| 2024-04-17 | 100.06 | 100.30 | 99.91 | 99.92 | 20.0M |
| 2024-04-16 | 99.67 | 99.90 | 99.55 | 99.90 | 9.8M |
| 2024-04-15 | 99.70 | 99.81 | 99.55 | 99.57 | 10.3M |
| 2024-04-12 | 99.60 | 99.90 | 99.50 | 99.62 | 15.6M |
| 2024-04-11 | 99.99 | 99.99 | 99.21 | 99.32 | 15.0M |
| 2024-04-10 | 100.10 | 100.10 | 99.75 | 99.99 | 15.4M |
| 2024-04-09 | 100.12 | 100.15 | 100.00 | 100.14 | 14.1M |
| 2024-04-08 | 99.99 | 100.12 | 99.80 | 100.02 | 9.6M |
| 2024-04-03 | 99.74 | 99.91 | 99.71 | 99.89 | 9.1M |
| 2024-04-02 | 99.50 | 99.76 | 99.35 | 99.60 | 15.7M |
| 2024-04-01 | 99.74 | 99.75 | 99.22 | 99.33 | 15.1M |
| 2024-03-29 | 99.60 | 99.78 | 99.30 | 99.76 | 10.5M |
| 2024-03-28 | 99.40 | 99.89 | 99.10 | 99.60 | 10.4M |