88.36
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 87.58 | 88.67 | 86.71 | 88.36 | 0.1M |
| 2025-09-29 | 89.32 | 89.32 | 87.21 | 88.00 | 0.2M |
| 2025-09-26 | 90.00 | 91.31 | 88.64 | 88.82 | 0.1M |
| 2025-09-25 | 90.89 | 90.89 | 88.68 | 89.36 | 0.2M |
| 2025-09-24 | 97.21 | 97.21 | 90.98 | 91.07 | 0.1M |
| 2025-09-23 | 95.51 | 97.89 | 95.51 | 96.18 | 0.1M |
| 2025-09-22 | 96.55 | 96.60 | 94.90 | 96.04 | 0.1M |
| 2025-09-19 | 97.00 | 97.00 | 95.02 | 96.43 | 0.2M |
| 2025-09-18 | 95.41 | 97.45 | 94.97 | 95.74 | 0.0M |
| 2025-09-17 | 95.80 | 96.96 | 94.77 | 95.10 | 0.1M |
| 2025-09-16 | 98.00 | 98.44 | 95.79 | 95.79 | 0.2M |
| 2025-09-15 | 98.00 | 98.64 | 96.93 | 97.69 | 0.1M |
| 2025-09-12 | 95.73 | 98.74 | 94.86 | 97.81 | 0.1M |
| 2025-09-11 | 94.78 | 96.72 | 93.72 | 95.83 | 0.1M |
| 2025-09-10 | 96.82 | 96.82 | 94.26 | 94.65 | 0.2M |
| 2025-09-09 | 93.58 | 95.05 | 93.58 | 94.82 | 0.3M |
| 2025-09-08 | 92.55 | 94.75 | 92.55 | 94.58 | 0.1M |
| 2025-09-05 | 91.37 | 93.57 | 91.37 | 92.55 | 0.1M |
| 2025-09-04 | 90.50 | 91.48 | 89.62 | 91.09 | 0.2M |
| 2025-09-03 | 91.30 | 92.44 | 90.14 | 90.50 | 0.1M |
| 2025-09-02 | 94.05 | 94.05 | 91.01 | 91.31 | 0.2M |
| 2025-09-01 | 93.99 | 94.73 | 92.92 | 92.97 | 0.2M |
| 2025-08-29 | 95.00 | 95.99 | 93.48 | 93.76 | 0.2M |
| 2025-08-28 | 95.51 | 96.30 | 94.69 | 95.15 | 0.1M |
| 2025-08-27 | 96.50 | 96.78 | 95.34 | 95.50 | 0.0M |
| 2025-08-26 | 97.50 | 97.50 | 95.37 | 96.25 | 0.2M |
| 2025-08-25 | 98.25 | 98.50 | 97.29 | 97.49 | 0.0M |
| 2025-08-22 | 97.07 | 98.75 | 96.86 | 98.30 | 0.1M |
| 2025-08-21 | 98.34 | 98.80 | 97.07 | 97.07 | 0.1M |
| 2025-08-20 | 97.90 | 97.91 | 96.42 | 97.39 | 0.1M |
| 2025-08-19 | 95.97 | 98.90 | 95.60 | 98.20 | 0.1M |
| 2025-08-18 | 96.00 | 96.97 | 94.34 | 95.42 | 0.1M |
| 2025-08-15 | 97.90 | 98.38 | 95.86 | 96.10 | 0.1M |
| 2025-08-14 | 98.01 | 99.10 | 97.38 | 97.57 | 0.1M |
| 2025-08-13 | 97.83 | 98.20 | 97.09 | 98.00 | 0.1M |
| 2025-08-12 | 98.19 | 98.19 | 96.87 | 97.83 | 0.1M |
| 2025-08-11 | 98.22 | 99.10 | 96.52 | 96.75 | 0.1M |
| 2025-08-08 | 96.68 | 98.74 | 95.55 | 98.22 | 0.1M |
| 2025-08-07 | 97.50 | 97.50 | 96.06 | 96.26 | 0.1M |
| 2025-08-06 | 96.00 | 96.69 | 95.15 | 95.66 | 0.1M |
| 2025-08-05 | 96.01 | 96.58 | 95.45 | 95.45 | 0.1M |
| 2025-08-04 | 95.32 | 96.53 | 93.63 | 95.70 | 0.1M |
| 2025-08-01 | 96.00 | 97.24 | 94.67 | 94.90 | 0.1M |
| 2025-07-31 | 98.76 | 100.40 | 97.23 | 97.26 | 0.1M |
| 2025-07-30 | 101.80 | 101.80 | 97.82 | 98.29 | 0.1M |
| 2025-07-29 | 97.97 | 97.97 | 97.97 | 97.97 | 0.0M |
| 2025-07-28 | 97.60 | 99.31 | 97.34 | 97.61 | 0.1M |
| 2025-07-25 | 95.27 | 97.07 | 95.27 | 96.85 | 0.0M |
| 2025-07-24 | 95.94 | 97.84 | 95.53 | 97.13 | 0.1M |
| 2025-07-23 | 93.99 | 95.49 | 93.93 | 95.07 | 0.1M |
| 2025-07-22 | 95.40 | 95.40 | 92.39 | 93.22 | 0.1M |
| 2025-07-21 | 94.59 | 95.93 | 94.09 | 95.03 | 0.1M |
| 2025-07-18 | 96.50 | 96.84 | 93.82 | 94.85 | 0.1M |
| 2025-07-17 | 94.00 | 96.33 | 93.34 | 95.93 | 0.1M |
| 2025-07-16 | 91.46 | 94.65 | 91.00 | 92.80 | 0.2M |
| 2025-07-15 | 90.90 | 99.51 | 90.07 | 91.00 | 0.4M |
| 2025-07-14 | 95.00 | 95.00 | 93.44 | 94.05 | 0.1M |
| 2025-07-11 | 95.21 | 96.27 | 95.01 | 95.61 | 0.2M |
| 2025-07-10 | 94.50 | 96.27 | 93.08 | 96.00 | 0.1M |
| 2025-07-09 | 93.69 | 95.07 | 93.31 | 94.39 | 0.1M |
| 2025-07-08 | 92.58 | 94.04 | 92.37 | 93.73 | 0.1M |
| 2025-07-07 | 90.67 | 92.82 | 89.90 | 92.58 | 0.1M |
| 2025-07-04 | 89.07 | 91.23 | 88.50 | 90.40 | 0.1M |
| 2025-07-03 | 88.97 | 89.68 | 88.02 | 88.59 | 0.1M |
| 2025-07-02 | 87.93 | 89.47 | 86.41 | 88.74 | 0.1M |
| 2025-07-01 | 87.60 | 88.01 | 86.15 | 87.19 | 0.1M |
| 2025-06-30 | 89.65 | 89.84 | 87.56 | 87.81 | 0.1M |
| 2025-06-27 | 89.50 | 91.08 | 89.10 | 89.40 | 0.1M |
| 2025-06-26 | 87.35 | 89.26 | 87.21 | 88.66 | 0.1M |
| 2025-06-25 | 88.00 | 88.50 | 86.55 | 87.52 | 0.1M |
| 2025-06-24 | 88.00 | 90.83 | 87.32 | 87.64 | 0.2M |
| 2025-06-23 | 88.10 | 89.10 | 85.40 | 86.80 | 0.1M |
| 2025-06-19 | 88.65 | 89.35 | 87.95 | 87.95 | 0.2M |
| 2025-06-18 | 88.00 | 89.65 | 88.00 | 89.50 | 0.4M |
| 2025-06-17 | 89.10 | 89.65 | 87.30 | 88.05 | 0.1M |
| 2025-06-16 | 87.00 | 89.35 | 86.75 | 89.15 | 0.1M |
| 2025-06-13 | 85.00 | 87.50 | 84.95 | 86.80 | 0.5M |
| 2025-06-12 | 88.15 | 88.20 | 85.10 | 86.85 | 0.3M |
| 2025-06-11 | 86.35 | 88.35 | 86.25 | 88.00 | 0.4M |
| 2025-06-10 | 85.20 | 86.80 | 84.30 | 86.40 | 0.1M |
| 2025-06-09 | 84.30 | 87.05 | 83.70 | 85.20 | 0.3M |
| 2025-06-05 | 82.00 | 84.65 | 82.00 | 84.10 | 0.4M |
| 2025-06-04 | 82.00 | 83.55 | 81.80 | 81.90 | 0.1M |
| 2025-06-03 | 81.70 | 82.45 | 80.35 | 81.85 | 0.1M |
| 2025-06-02 | 83.00 | 84.40 | 81.10 | 81.50 | 0.2M |
| 2025-05-30 | 82.50 | 84.45 | 82.00 | 83.60 | 0.2M |
| 2025-05-28 | 82.75 | 84.15 | 81.85 | 83.10 | 0.0M |
| 2025-05-27 | 81.25 | 83.10 | 80.90 | 82.40 | 0.1M |
| 2025-05-26 | 78.60 | 81.95 | 78.60 | 81.00 | 0.1M |
| 2025-05-23 | 79.80 | 81.00 | 77.70 | 78.70 | 0.1M |
| 2025-05-22 | 81.60 | 81.90 | 79.40 | 79.85 | 0.1M |
| 2025-05-21 | 85.00 | 85.10 | 81.15 | 82.30 | 0.1M |
| 2025-05-20 | 84.50 | 84.70 | 82.40 | 83.05 | 0.1M |
| 2025-05-19 | 84.50 | 84.80 | 83.50 | 84.30 | 0.1M |
| 2025-05-16 | 87.70 | 87.70 | 84.40 | 84.70 | 0.3M |
| 2025-05-15 | 87.00 | 87.70 | 85.30 | 87.05 | 0.2M |
| 2025-05-14 | 85.70 | 87.85 | 84.70 | 87.20 | 0.1M |
| 2025-05-13 | 85.10 | 86.85 | 84.40 | 85.75 | 0.1M |
| 2025-05-12 | 81.95 | 86.69 | 81.72 | 85.49 | 0.2M |
| 2025-05-09 | 86.00 | 86.00 | 81.56 | 81.74 | 0.0M |
| 2025-05-08 | 80.32 | 81.84 | 80.32 | 81.56 | 0.2M |
| 2025-05-07 | 79.80 | 80.36 | 78.68 | 79.84 | 0.1M |
| 2025-05-06 | 79.40 | 80.76 | 77.80 | 80.00 | 0.4M |
| 2025-05-05 | 79.84 | 79.84 | 77.08 | 78.08 | 0.1M |
| 2025-05-02 | 80.20 | 81.60 | 77.84 | 79.72 | 0.3M |
| 2025-04-30 | 78.00 | 80.16 | 77.92 | 80.04 | 0.1M |
| 2025-04-29 | 78.44 | 78.48 | 77.32 | 77.92 | 0.2M |
| 2025-04-28 | 77.68 | 79.04 | 77.08 | 78.00 | 0.2M |
| 2025-04-25 | 76.20 | 78.24 | 75.28 | 77.48 | 0.3M |
| 2025-04-24 | 75.44 | 78.08 | 73.20 | 77.16 | 0.2M |
| 2025-04-23 | 72.80 | 75.96 | 72.80 | 74.56 | 0.2M |
| 2025-04-22 | 72.04 | 72.92 | 69.80 | 72.92 | 0.1M |
| 2025-04-17 | 72.64 | 72.84 | 71.72 | 72.04 | 0.0M |
| 2025-04-16 | 74.64 | 74.64 | 72.36 | 73.04 | 0.1M |
| 2025-04-15 | 73.40 | 74.64 | 72.80 | 74.60 | 0.1M |
| 2025-04-14 | 69.52 | 73.44 | 68.80 | 73.36 | 0.2M |
| 2025-04-11 | 72.40 | 72.40 | 67.80 | 67.80 | 0.3M |
| 2025-04-10 | 81.16 | 81.16 | 71.56 | 72.00 | 0.3M |
| 2025-04-09 | 69.52 | 71.44 | 67.96 | 69.08 | 0.1M |
| 2025-04-08 | 72.32 | 73.96 | 72.04 | 72.52 | 0.3M |
| 2025-04-07 | 70.76 | 77.04 | 70.76 | 72.32 | 0.5M |
| 2025-04-04 | 77.00 | 79.16 | 74.92 | 76.36 | 0.4M |
| 2025-04-03 | 78.56 | 80.60 | 76.04 | 78.80 | 0.1M |
| 2025-04-02 | 81.60 | 81.64 | 79.00 | 80.48 | 0.1M |
| 2025-04-01 | 79.80 | 82.28 | 79.80 | 81.60 | 0.1M |
| 2025-03-31 | 81.44 | 81.60 | 79.40 | 80.12 | 0.3M |
| 2025-03-28 | 84.56 | 84.56 | 82.00 | 82.32 | 0.1M |
| 2025-03-27 | 86.32 | 86.32 | 82.72 | 84.00 | 0.6M |
| 2025-03-26 | 87.56 | 87.56 | 84.84 | 86.16 | 0.1M |
| 2025-03-25 | 87.52 | 87.52 | 85.80 | 86.00 | 0.1M |
| 2025-03-24 | 85.68 | 87.48 | 85.40 | 86.92 | 0.1M |
| 2025-03-21 | 86.00 | 86.44 | 84.76 | 85.68 | 0.4M |
| 2025-03-20 | 88.32 | 89.32 | 85.80 | 87.12 | 0.1M |
| 2025-03-19 | 88.04 | 89.16 | 87.56 | 89.00 | 0.2M |
| 2025-03-18 | 86.60 | 87.64 | 86.56 | 87.56 | 0.1M |
| 2025-03-17 | 86.92 | 87.68 | 86.16 | 86.80 | 0.2M |
| 2025-03-14 | 86.88 | 88.16 | 85.96 | 87.08 | 0.1M |
| 2025-03-13 | 85.24 | 87.04 | 85.04 | 86.44 | 0.7M |
| 2025-03-12 | 85.04 | 87.64 | 84.48 | 86.40 | 0.3M |
| 2025-03-11 | 88.24 | 88.88 | 84.64 | 84.72 | 0.1M |
| 2025-03-10 | 89.64 | 90.68 | 87.84 | 88.20 | 0.1M |
| 2025-03-07 | 88.04 | 90.24 | 87.48 | 89.48 | 0.2M |
| 2025-03-06 | 89.76 | 90.04 | 87.00 | 89.28 | 0.1M |
| 2025-03-05 | 89.60 | 91.64 | 89.60 | 89.76 | 0.1M |
| 2025-03-04 | 92.08 | 93.84 | 87.52 | 87.80 | 0.2M |
| 2025-03-03 | 92.00 | 92.88 | 90.76 | 92.08 | 0.1M |
| 2025-02-28 | 90.80 | 91.56 | 90.20 | 90.48 | 0.3M |
| 2025-02-27 | 95.64 | 95.64 | 90.80 | 91.40 | 0.1M |
| 2025-02-26 | 93.48 | 93.48 | 92.20 | 92.56 | 0.1M |
| 2025-02-25 | 92.28 | 93.12 | 90.84 | 90.84 | 0.1M |
| 2025-02-24 | 92.08 | 93.16 | 90.92 | 92.28 | 0.1M |
| 2025-02-21 | 93.16 | 94.20 | 92.08 | 92.32 | 0.2M |
| 2025-02-20 | 92.72 | 93.68 | 91.84 | 92.88 | 0.1M |
| 2025-02-19 | 97.20 | 97.20 | 92.76 | 92.76 | 0.2M |
| 2025-02-18 | 95.80 | 98.28 | 95.60 | 97.16 | 0.2M |
| 2025-02-17 | 94.68 | 96.08 | 93.72 | 95.96 | 0.1M |
| 2025-02-14 | 93.80 | 95.44 | 93.12 | 95.08 | 0.2M |
| 2025-02-13 | 91.32 | 93.84 | 90.96 | 93.84 | 0.1M |
| 2025-02-12 | 89.92 | 91.28 | 89.32 | 90.56 | 0.1M |
| 2025-02-11 | 89.20 | 90.96 | 88.76 | 89.64 | 0.2M |
| 2025-02-10 | 89.04 | 89.60 | 87.72 | 89.16 | 0.3M |
| 2025-02-07 | 88.16 | 89.68 | 85.00 | 89.16 | 0.2M |
| 2025-02-06 | 89.00 | 90.44 | 85.56 | 88.28 | 0.4M |
| 2025-02-05 | 93.60 | 94.00 | 92.88 | 93.00 | 0.1M |
| 2025-02-04 | 91.68 | 93.68 | 91.36 | 93.64 | 0.2M |
| 2025-02-03 | 90.44 | 92.92 | 89.12 | 92.44 | 0.1M |
| 2025-01-31 | 93.40 | 94.28 | 92.60 | 93.48 | 0.1M |
| 2025-01-30 | 91.96 | 93.52 | 91.56 | 92.84 | 0.2M |
| 2025-01-29 | 94.68 | 94.84 | 91.72 | 91.84 | 0.2M |
| 2025-01-28 | 91.60 | 94.64 | 91.60 | 93.48 | 0.3M |
| 2025-01-27 | 91.92 | 92.36 | 90.84 | 91.96 | 0.6M |
| 2025-01-24 | 90.76 | 92.00 | 90.72 | 91.88 | 0.1M |
| 2025-01-23 | 90.76 | 91.24 | 90.08 | 91.00 | 0.2M |
| 2025-01-22 | 88.44 | 90.44 | 88.44 | 90.40 | 0.1M |
| 2025-01-21 | 87.80 | 88.52 | 86.88 | 88.44 | 0.1M |
| 2025-01-20 | 87.00 | 87.62 | 86.32 | 87.04 | 0.1M |
| 2025-01-17 | 86.44 | 88.00 | 86.20 | 86.84 | 0.1M |
| 2025-01-16 | 84.48 | 86.80 | 84.24 | 86.24 | 0.2M |
| 2025-01-15 | 85.04 | 85.04 | 82.72 | 84.36 | 0.1M |
| 2025-01-14 | 82.16 | 83.32 | 81.72 | 81.92 | 0.2M |
| 2025-01-13 | 83.60 | 83.60 | 81.16 | 82.16 | 0.1M |
| 2025-01-10 | 85.24 | 86.16 | 83.24 | 83.24 | 0.1M |
| 2025-01-09 | 85.56 | 86.28 | 85.08 | 85.56 | 0.2M |
| 2025-01-08 | 85.60 | 87.08 | 84.84 | 85.48 | 0.1M |
| 2025-01-07 | 86.80 | 89.04 | 85.20 | 86.00 | 0.1M |
| 2025-01-03 | 87.92 | 88.44 | 86.72 | 86.72 | 0.0M |
| 2025-01-02 | 88.00 | 89.44 | 87.80 | 87.80 | 0.1M |