107.51
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 | 107.42 | 107.55 | 107.39 | 107.51 | 45.8M |
| 2025-09-25 | 107.37 | 107.42 | 107.18 | 107.42 | 54.2M |
| 2025-09-24 | 107.71 | 107.71 | 107.38 | 107.41 | 60.3M |
| 2025-09-23 | 107.80 | 107.80 | 107.55 | 107.62 | 61.6M |
| 2025-09-22 | 107.75 | 108.00 | 107.75 | 107.84 | 100.4M |
| 2025-09-19 | 107.99 | 108.09 | 107.73 | 107.76 | 129.7M |
| 2025-09-18 | 108.07 | 108.20 | 107.93 | 107.96 | 160.3M |
| 2025-09-17 | 107.93 | 108.09 | 107.86 | 108.07 | 241.3M |
| 2025-09-16 | 107.87 | 107.95 | 107.69 | 107.91 | 44.2M |
| 2025-09-15 | 107.83 | 107.98 | 107.78 | 107.95 | 47.3M |
| 2025-09-12 | 107.64 | 107.85 | 107.64 | 107.84 | 66.3M |
| 2025-09-11 | 107.70 | 107.84 | 107.57 | 107.73 | 35.1M |
| 2025-09-10 | 107.97 | 108.04 | 107.70 | 107.75 | 38.9M |
| 2025-09-09 | 108.19 | 108.29 | 108.05 | 108.09 | 31.5M |
| 2025-09-08 | 108.27 | 108.27 | 108.14 | 108.22 | 32.7M |
| 2025-09-05 | 108.72 | 108.72 | 108.22 | 108.27 | 22.3M |
| 2025-09-04 | 108.54 | 108.76 | 108.54 | 108.69 | 45.2M |
| 2025-09-03 | 108.40 | 108.53 | 108.40 | 108.50 | 31.2M |
| 2025-09-02 | 108.37 | 108.43 | 108.34 | 108.35 | 27.8M |
| 2025-09-01 | 108.31 | 108.40 | 108.22 | 108.37 | 51.7M |
| 2025-08-29 | 108.27 | 108.35 | 108.22 | 108.31 | 47.2M |
| 2025-08-28 | 108.54 | 108.54 | 108.26 | 108.27 | 64.6M |
| 2025-08-27 | 108.47 | 108.55 | 108.40 | 108.55 | 17.9M |
| 2025-08-26 | 108.34 | 108.45 | 108.34 | 108.45 | 27.1M |
| 2025-08-25 | 108.17 | 108.34 | 108.12 | 108.32 | 16.8M |
| 2025-08-22 | 108.16 | 108.28 | 108.15 | 108.19 | 15.3M |
| 2025-08-21 | 108.03 | 108.23 | 107.91 | 108.21 | 20.0M |
| 2025-08-20 | 108.20 | 108.30 | 108.12 | 108.15 | 29.7M |
| 2025-08-19 | 108.10 | 108.27 | 108.04 | 108.14 | 16.5M |
| 2025-08-18 | 108.67 | 108.67 | 108.32 | 108.33 | 0.1M |
| 2025-08-15 | 108.93 | 108.99 | 108.84 | 108.87 | 1.2M |
| 2025-08-14 | 109.12 | 109.14 | 108.92 | 108.95 | 0.2M |
| 2025-08-13 | 109.01 | 109.13 | 108.93 | 109.10 | 0.1M |
| 2025-08-12 | 109.21 | 109.21 | 109.02 | 109.07 | 0.1M |
| 2025-08-11 | 109.45 | 109.49 | 109.15 | 109.19 | 0.1M |
| 2025-08-08 | 109.47 | 109.49 | 109.42 | 109.45 | 9.0M |
| 2025-08-07 | 109.47 | 109.49 | 109.40 | 109.42 | 0.1M |
| 2025-08-06 | 109.41 | 109.44 | 109.35 | 109.42 | 0.9M |
| 2025-08-05 | 109.35 | 109.45 | 109.30 | 109.41 | 0.2M |
| 2025-08-04 | 109.41 | 109.58 | 109.35 | 109.37 | 0.2M |
| 2025-08-01 | 109.37 | 109.46 | 109.27 | 109.40 | 4.3M |
| 2025-07-31 | 109.16 | 109.40 | 109.16 | 109.40 | 12.6M |
| 2025-07-30 | 109.03 | 109.22 | 108.91 | 109.15 | 22.1M |
| 2025-07-29 | 109.22 | 109.22 | 109.02 | 109.02 | 13.7M |
| 2025-07-28 | 109.18 | 109.39 | 109.10 | 109.22 | 18.2M |
| 2025-07-25 | 109.08 | 109.21 | 109.01 | 109.07 | 0.3M |
| 2025-07-24 | 109.36 | 109.36 | 109.11 | 109.16 | 21.0M |
| 2025-07-23 | 109.42 | 109.42 | 109.19 | 109.38 | 0.3M |
| 2025-07-22 | 109.59 | 109.69 | 109.48 | 109.51 | 0.2M |
| 2025-07-21 | 109.75 | 109.75 | 109.55 | 109.62 | 0.1M |
| 2025-07-18 | 109.77 | 109.81 | 109.72 | 109.80 | 15.2M |
| 2025-07-17 | 109.76 | 109.82 | 109.76 | 109.80 | 0.0M |
| 2025-07-16 | 109.75 | 109.79 | 109.75 | 109.79 | 18.2M |
| 2025-07-15 | 109.68 | 109.81 | 109.65 | 109.79 | 0.1M |
| 2025-07-14 | 109.73 | 109.73 | 109.62 | 109.65 | 0.0M |
| 2025-07-11 | 109.70 | 109.74 | 109.61 | 109.73 | 0.1M |
| 2025-07-10 | 109.86 | 109.86 | 109.70 | 109.75 | 0.1M |
| 2025-07-09 | 109.84 | 109.90 | 109.83 | 109.84 | 0.0M |
| 2025-07-08 | 109.89 | 109.89 | 109.78 | 109.83 | 14.7M |
| 2025-07-07 | 109.88 | 109.96 | 109.88 | 109.90 | 18.2M |
| 2025-07-04 | 109.90 | 109.91 | 109.86 | 109.89 | 7.8M |
| 2025-07-03 | 109.81 | 109.91 | 109.81 | 109.89 | 29.4M |
| 2025-07-02 | 109.74 | 109.89 | 109.74 | 109.87 | 21.5M |
| 2025-07-01 | 109.53 | 109.68 | 109.52 | 109.66 | 13.2M |
| 2025-06-30 | 109.68 | 109.68 | 109.55 | 109.56 | 0.1M |
| 2025-06-27 | 109.61 | 109.70 | 109.59 | 109.68 | 0.6M |
| 2025-06-26 | 109.58 | 109.61 | 109.57 | 109.59 | 30.6M |
| 2025-06-25 | 109.69 | 109.75 | 109.50 | 109.54 | 27.5M |
| 2025-06-24 | 109.81 | 109.87 | 109.69 | 109.69 | 31.0M |
| 2025-06-23 | 109.87 | 109.90 | 109.81 | 109.87 | 20.6M |
| 2025-06-20 | 109.71 | 109.89 | 109.71 | 109.87 | 0.7M |
| 2025-06-19 | 109.65 | 109.81 | 109.65 | 109.74 | 1.7M |
| 2025-06-18 | 109.53 | 109.60 | 109.53 | 109.60 | 17.1M |
| 2025-06-17 | 109.41 | 109.55 | 109.40 | 109.55 | 17.8M |
| 2025-06-16 | 109.46 | 109.49 | 109.42 | 109.46 | 0.1M |
| 2025-06-13 | 109.40 | 109.44 | 109.39 | 109.42 | 10.4M |
| 2025-06-12 | 109.40 | 109.41 | 109.35 | 109.39 | 4.4M |
| 2025-06-11 | 109.34 | 109.36 | 109.25 | 109.35 | 0.1M |
| 2025-06-10 | 109.30 | 109.31 | 109.24 | 109.26 | 22.0M |
| 2025-06-09 | 109.13 | 109.29 | 109.13 | 109.25 | 16.1M |
| 2025-06-06 | 109.06 | 109.14 | 109.06 | 109.14 | 23.9M |
| 2025-06-05 | 108.96 | 109.06 | 108.96 | 109.03 | 12.2M |
| 2025-06-04 | 108.99 | 108.99 | 108.90 | 108.95 | 14.6M |
| 2025-06-03 | 108.87 | 108.96 | 108.87 | 108.90 | 17.8M |
| 2025-05-30 | 108.78 | 108.92 | 108.72 | 108.88 | 16.6M |
| 2025-05-29 | 108.87 | 108.87 | 108.61 | 108.67 | 0.3M |
| 2025-05-28 | 108.90 | 108.92 | 108.84 | 108.89 | 8.0M |
| 2025-05-27 | 108.98 | 108.98 | 108.90 | 108.93 | 17.3M |
| 2025-05-26 | 108.95 | 109.02 | 108.94 | 108.98 | 12.7M |
| 2025-05-23 | 109.00 | 109.00 | 108.86 | 108.95 | 5.1M |
| 2025-05-22 | 109.01 | 109.04 | 108.96 | 109.00 | 0.2M |
| 2025-05-21 | 109.04 | 109.06 | 108.98 | 109.01 | 1.1M |
| 2025-05-20 | 109.04 | 109.07 | 108.99 | 109.04 | 1.5M |
| 2025-05-19 | 108.85 | 108.98 | 108.83 | 108.97 | 12.5M |
| 2025-05-16 | 108.97 | 108.97 | 108.74 | 108.83 | 14.3M |
| 2025-05-15 | 108.96 | 109.00 | 108.92 | 108.93 | 19.5M |
| 2025-05-14 | 109.04 | 109.06 | 108.96 | 108.99 | 19.9M |
| 2025-05-13 | 109.04 | 109.13 | 108.92 | 109.04 | 1.9M |
| 2025-05-12 | 109.39 | 109.39 | 109.04 | 109.20 | 3.1M |
| 2025-05-09 | 109.41 | 109.43 | 109.33 | 109.39 | 2.9M |
| 2025-05-08 | 109.25 | 109.44 | 109.25 | 109.40 | 6.3M |
| 2025-05-07 | 109.45 | 109.45 | 109.17 | 109.24 | 21.0M |
| 2025-05-06 | 109.32 | 109.44 | 109.32 | 109.36 | 21.7M |
| 2025-04-30 | 109.34 | 109.44 | 109.34 | 109.44 | 0.3M |
| 2025-04-29 | 109.10 | 109.37 | 109.10 | 109.34 | 1.9M |
| 2025-04-28 | 108.94 | 109.09 | 108.94 | 109.08 | 7.5M |
| 2025-04-25 | 108.90 | 109.02 | 108.88 | 108.96 | 0.7M |
| 2025-04-24 | 108.89 | 108.99 | 108.84 | 108.86 | 6.9M |
| 2025-04-23 | 109.00 | 109.00 | 108.75 | 108.89 | 4.2M |
| 2025-04-22 | 108.89 | 109.05 | 108.89 | 109.02 | 18.7M |
| 2025-04-21 | 108.99 | 109.00 | 108.86 | 108.86 | 4.8M |
| 2025-04-18 | 108.91 | 109.00 | 108.87 | 109.00 | 6.5M |
| 2025-04-17 | 109.17 | 109.17 | 108.99 | 109.01 | 10.2M |
| 2025-04-16 | 109.06 | 109.19 | 109.06 | 109.17 | 11.5M |
| 2025-04-15 | 109.01 | 109.15 | 108.99 | 109.04 | 0.9M |
| 2025-04-14 | 108.91 | 109.00 | 108.75 | 108.97 | 2.1M |
| 2025-04-11 | 109.15 | 109.22 | 108.93 | 108.95 | 2.7M |
| 2025-04-10 | 108.97 | 109.10 | 108.86 | 109.08 | 15.8M |
| 2025-04-09 | 109.10 | 109.25 | 109.00 | 109.08 | 14.9M |
| 2025-04-08 | 109.26 | 109.50 | 108.97 | 109.02 | 9.0M |
| 2025-04-07 | 108.99 | 109.53 | 108.99 | 109.47 | 2.1M |
| 2025-04-03 | 108.30 | 108.67 | 108.08 | 108.64 | 1.3M |
| 2025-04-02 | 107.54 | 107.91 | 107.48 | 107.82 | 5.6M |
| 2025-04-01 | 107.46 | 107.65 | 107.46 | 107.53 | 10.4M |
| 2025-03-31 | 107.53 | 107.60 | 107.44 | 107.47 | 5.1M |
| 2025-03-28 | 107.62 | 107.72 | 107.54 | 107.54 | 0.1M |
| 2025-03-27 | 107.67 | 107.77 | 107.57 | 107.68 | 14.5M |
| 2025-03-26 | 107.37 | 107.62 | 107.34 | 107.60 | 13.0M |
| 2025-03-25 | 107.42 | 107.59 | 107.33 | 107.48 | 1.0M |
| 2025-03-24 | 107.22 | 107.29 | 107.00 | 107.17 | 8.3M |
| 2025-03-21 | 107.30 | 107.37 | 107.06 | 107.28 | 1.3M |
| 2025-03-20 | 106.84 | 107.22 | 106.84 | 107.22 | 0.6M |
| 2025-03-19 | 106.77 | 106.85 | 106.65 | 106.72 | 6.2M |
| 2025-03-18 | 106.79 | 106.95 | 106.74 | 106.81 | 13.5M |
| 2025-03-17 | 107.07 | 107.16 | 106.80 | 106.80 | 12.8M |
| 2025-03-14 | 108.01 | 108.01 | 107.14 | 107.40 | 0.6M |
| 2025-03-13 | 107.39 | 107.57 | 107.17 | 107.51 | 11.1M |
| 2025-03-12 | 107.13 | 107.46 | 106.80 | 107.33 | 0.7M |
| 2025-03-11 | 107.62 | 107.65 | 107.10 | 107.14 | 3.1M |
| 2025-03-10 | 107.72 | 107.82 | 107.58 | 107.63 | 4.4M |
| 2025-03-07 | 108.20 | 108.30 | 107.66 | 107.75 | 0.4M |
| 2025-03-06 | 108.57 | 108.57 | 108.27 | 108.32 | 7.3M |
| 2025-03-05 | 108.61 | 108.86 | 108.57 | 108.60 | 13.7M |
| 2025-03-04 | 108.69 | 108.80 | 108.54 | 108.60 | 4.3M |
| 2025-03-03 | 108.38 | 108.73 | 108.28 | 108.73 | 2.4M |
| 2025-02-28 | 108.21 | 108.47 | 108.11 | 108.47 | 1.0M |
| 2025-02-27 | 108.32 | 108.36 | 108.19 | 108.21 | 10.7M |
| 2025-02-26 | 108.13 | 108.42 | 108.13 | 108.36 | 10.1M |
| 2025-02-25 | 108.23 | 108.48 | 107.81 | 108.13 | 1.1M |
| 2025-02-24 | 108.50 | 108.54 | 107.92 | 108.02 | 2.9M |
| 2025-02-21 | 108.64 | 108.70 | 108.46 | 108.58 | 1.6M |
| 2025-02-20 | 108.91 | 108.93 | 108.71 | 108.72 | 3.4M |
| 2025-02-19 | 108.90 | 108.97 | 108.80 | 108.97 | 7.8M |
| 2025-02-18 | 109.04 | 109.04 | 108.55 | 108.86 | 5.0M |
| 2025-02-17 | 109.47 | 109.47 | 109.05 | 109.10 | 8.3M |
| 2025-02-14 | 109.54 | 109.57 | 109.27 | 109.34 | 4.2M |
| 2025-02-13 | 109.55 | 109.58 | 109.49 | 109.57 | 4.0M |
| 2025-02-12 | 109.55 | 109.64 | 109.55 | 109.59 | 16.0M |
| 2025-02-11 | 109.46 | 109.58 | 109.46 | 109.55 | 8.3M |
| 2025-02-10 | 109.66 | 109.66 | 109.45 | 109.48 | 12.1M |
| 2025-02-07 | 109.70 | 109.81 | 109.65 | 109.72 | 16.7M |
| 2025-02-06 | 109.54 | 109.77 | 109.54 | 109.73 | 3.5M |
| 2025-02-05 | 109.38 | 109.63 | 109.28 | 109.56 | 7.1M |
| 2025-01-27 | 109.10 | 109.49 | 109.07 | 109.46 | 0.7M |
| 2025-01-24 | 109.00 | 109.05 | 108.87 | 109.00 | 3.1M |
| 2025-01-23 | 109.01 | 109.12 | 109.00 | 109.05 | 5.9M |
| 2025-01-22 | 109.01 | 109.18 | 109.01 | 109.16 | 1.9M |
| 2025-01-21 | 108.90 | 108.97 | 108.82 | 108.97 | 5.7M |
| 2025-01-20 | 108.90 | 108.95 | 108.86 | 108.88 | 10.5M |
| 2025-01-17 | 109.14 | 109.25 | 108.98 | 109.02 | 1.8M |
| 2025-01-16 | 109.15 | 109.21 | 109.02 | 109.12 | 4.2M |
| 2025-01-15 | 109.00 | 109.22 | 109.00 | 109.19 | 6.9M |
| 2025-01-14 | 109.00 | 109.05 | 108.76 | 108.90 | 2.8M |
| 2025-01-13 | 108.96 | 108.99 | 108.84 | 108.98 | 5.2M |
| 2025-01-10 | 108.71 | 108.93 | 108.53 | 108.91 | 6.0M |
| 2025-01-09 | 109.18 | 109.27 | 108.96 | 108.98 | 5.0M |
| 2025-01-08 | 109.22 | 109.34 | 109.22 | 109.29 | 3.2M |
| 2025-01-07 | 109.42 | 109.44 | 109.17 | 109.29 | 4.2M |
| 2025-01-06 | 109.45 | 109.46 | 109.20 | 109.43 | 8.7M |
| 2025-01-03 | 109.26 | 109.57 | 109.16 | 109.34 | 4.8M |
| 2025-01-02 | 108.80 | 109.14 | 108.80 | 109.08 | 3.0M |