100.86
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 | 103.00 | 103.10 | 100.04 | 100.86 | 0.0M |
| 2025-09-29 | 102.14 | 104.43 | 102.14 | 103.04 | 0.0M |
| 2025-09-26 | 104.77 | 104.77 | 100.11 | 102.98 | 0.0M |
| 2025-09-25 | 104.99 | 105.00 | 101.31 | 102.13 | 0.0M |
| 2025-09-24 | 103.00 | 104.98 | 100.00 | 104.64 | 0.0M |
| 2025-09-23 | 106.20 | 106.20 | 102.20 | 102.85 | 0.0M |
| 2025-09-22 | 106.29 | 106.29 | 105.00 | 105.80 | 0.0M |
| 2025-09-19 | 106.18 | 108.00 | 103.04 | 106.29 | 0.0M |
| 2025-09-18 | 106.55 | 107.99 | 105.00 | 106.18 | 0.0M |
| 2025-09-17 | 107.00 | 107.00 | 102.67 | 106.55 | 0.0M |
| 2025-09-16 | 106.97 | 106.97 | 103.39 | 105.45 | 0.0M |
| 2025-09-15 | 106.25 | 107.70 | 101.00 | 102.32 | 0.0M |
| 2025-09-12 | 106.25 | 108.00 | 105.51 | 107.69 | 0.0M |
| 2025-09-11 | 107.95 | 114.97 | 100.00 | 106.54 | 0.0M |
| 2025-09-10 | 101.00 | 109.90 | 101.00 | 105.05 | 0.0M |
| 2025-09-09 | 106.00 | 106.00 | 104.00 | 104.89 | 0.0M |
| 2025-09-08 | 108.00 | 108.00 | 105.00 | 105.52 | 0.0M |
| 2025-09-05 | 109.89 | 109.89 | 105.01 | 106.90 | 0.0M |
| 2025-09-04 | 109.00 | 109.00 | 106.00 | 106.00 | 0.0M |
| 2025-09-03 | 113.10 | 115.99 | 107.00 | 107.48 | 0.0M |
| 2025-09-02 | 101.99 | 112.39 | 101.99 | 112.39 | 0.0M |
| 2025-09-01 | 102.60 | 104.91 | 102.00 | 102.17 | 0.0M |
| 2025-08-29 | 104.90 | 104.90 | 102.25 | 102.42 | 0.0M |
| 2025-08-28 | 102.00 | 105.00 | 101.05 | 102.44 | 0.0M |
| 2025-08-27 | 107.00 | 107.00 | 102.05 | 102.14 | 0.0M |
| 2025-08-26 | 108.50 | 108.50 | 104.14 | 105.88 | 0.0M |
| 2025-08-25 | 106.00 | 107.00 | 105.90 | 106.04 | 0.0M |
| 2025-08-22 | 106.89 | 106.89 | 104.30 | 105.19 | 0.0M |
| 2025-08-21 | 105.68 | 108.00 | 104.25 | 104.28 | 0.0M |
| 2025-08-20 | 104.21 | 111.00 | 104.20 | 105.68 | 0.0M |
| 2025-08-19 | 107.40 | 113.00 | 104.01 | 107.00 | 0.0M |
| 2025-08-18 | 106.33 | 107.64 | 100.02 | 106.00 | 0.0M |
| 2025-08-15 | 110.11 | 110.11 | 106.01 | 106.46 | 0.0M |
| 2025-08-13 | 110.99 | 110.99 | 106.00 | 106.11 | 0.0M |
| 2025-08-12 | 112.00 | 112.00 | 106.63 | 107.83 | 0.0M |
| 2025-08-11 | 113.74 | 113.74 | 106.15 | 107.22 | 0.0M |
| 2025-08-08 | 116.49 | 116.49 | 106.00 | 112.17 | 0.0M |
| 2025-08-07 | 101.00 | 111.10 | 100.75 | 111.10 | 0.0M |
| 2025-08-06 | 103.99 | 104.99 | 101.00 | 101.00 | 0.0M |
| 2025-08-05 | 100.00 | 102.96 | 100.00 | 102.96 | 0.0M |
| 2025-08-04 | 104.99 | 104.99 | 100.00 | 101.48 | 0.0M |
| 2025-08-01 | 103.00 | 106.89 | 96.15 | 102.62 | 0.0M |
| 2025-07-31 | 107.49 | 107.49 | 102.00 | 102.34 | 0.0M |
| 2025-07-30 | 108.49 | 108.49 | 103.13 | 102.97 | 0.0M |
| 2025-07-29 | 108.25 | 110.00 | 101.58 | 102.97 | 0.0M |
| 2025-07-28 | 110.49 | 110.50 | 101.40 | 108.21 | 0.0M |
| 2025-07-25 | 107.04 | 111.90 | 101.36 | 104.67 | 0.0M |
| 2025-07-24 | 109.00 | 109.00 | 107.00 | 107.04 | 0.0M |
| 2025-07-23 | 112.00 | 112.00 | 105.33 | 109.00 | 0.0M |
| 2025-07-22 | 114.00 | 114.00 | 110.00 | 110.15 | 0.0M |
| 2025-07-21 | 108.00 | 111.99 | 108.00 | 110.15 | 0.0M |
| 2025-07-18 | 109.00 | 112.00 | 102.10 | 108.97 | 0.0M |
| 2025-07-17 | 111.00 | 112.00 | 110.00 | 110.51 | 0.0M |
| 2025-07-16 | 113.00 | 113.00 | 109.50 | 110.52 | 0.0M |
| 2025-07-15 | 114.00 | 114.01 | 112.10 | 112.23 | 0.0M |
| 2025-07-14 | 115.00 | 119.70 | 113.10 | 113.44 | 0.0M |
| 2025-07-11 | 112.00 | 116.20 | 112.00 | 115.48 | 0.0M |
| 2025-07-10 | 115.00 | 115.00 | 110.00 | 111.05 | 0.0M |
| 2025-07-09 | 112.99 | 121.42 | 109.00 | 113.84 | 0.1M |
| 2025-07-08 | 110.00 | 114.00 | 107.91 | 110.38 | 0.0M |
| 2025-07-07 | 107.80 | 111.50 | 107.80 | 110.11 | 0.0M |
| 2025-07-04 | 106.25 | 110.25 | 106.25 | 107.73 | 0.0M |
| 2025-07-03 | 108.55 | 114.00 | 105.20 | 107.95 | 0.0M |
| 2025-07-02 | 118.99 | 119.00 | 112.00 | 112.73 | 0.0M |
| 2025-07-01 | 116.00 | 126.30 | 113.38 | 115.48 | 0.1M |
| 2025-06-30 | 104.42 | 114.86 | 95.20 | 114.86 | 0.1M |
| 2025-06-27 | 106.70 | 110.00 | 102.76 | 104.42 | 0.0M |
| 2025-06-26 | 108.00 | 110.80 | 105.00 | 106.61 | 0.0M |
| 2025-06-25 | 109.26 | 113.96 | 107.00 | 108.19 | 0.0M |
| 2025-06-24 | 103.15 | 110.19 | 103.15 | 109.01 | 0.0M |
| 2025-06-23 | 111.00 | 111.00 | 100.09 | 100.17 | 0.0M |
| 2025-06-20 | 134.68 | 134.68 | 110.50 | 111.21 | 0.2M |
| 2025-06-19 | 122.44 | 122.44 | 116.00 | 122.44 | 0.0M |
| 2025-06-18 | 107.00 | 111.31 | 107.00 | 111.31 | 0.0M |
| 2025-06-17 | 97.50 | 101.19 | 97.50 | 101.19 | 0.0M |
| 2025-06-16 | 84.00 | 91.99 | 83.80 | 91.99 | 0.0M |
| 2025-06-13 | 83.50 | 83.75 | 82.00 | 83.63 | 0.0M |
| 2025-06-12 | 84.00 | 84.99 | 82.00 | 83.68 | 0.0M |
| 2025-06-11 | 85.00 | 85.00 | 80.00 | 84.25 | 0.0M |
| 2025-06-10 | 86.00 | 87.00 | 83.51 | 84.99 | 0.0M |
| 2025-06-05 | 85.00 | 85.00 | 82.02 | 83.49 | 0.0M |
| 2025-06-04 | 83.55 | 86.93 | 83.55 | 85.00 | 0.0M |
| 2025-06-03 | 82.33 | 86.63 | 82.33 | 84.66 | 0.0M |
| 2025-06-02 | 87.00 | 87.00 | 84.00 | 84.66 | 0.0M |
| 2025-05-30 | 85.00 | 87.25 | 80.12 | 84.06 | 0.0M |
| 2025-05-29 | 86.99 | 89.00 | 84.50 | 85.82 | 0.0M |
| 2025-05-27 | 87.59 | 87.59 | 82.00 | 83.89 | 0.0M |
| 2025-05-26 | 86.20 | 88.20 | 82.14 | 85.72 | 0.0M |
| 2025-05-23 | 86.05 | 89.78 | 80.11 | 87.66 | 0.0M |
| 2025-05-22 | 89.89 | 89.89 | 85.21 | 86.05 | 0.0M |
| 2025-05-21 | 87.00 | 88.45 | 82.29 | 84.09 | 0.0M |
| 2025-05-20 | 88.99 | 88.99 | 88.10 | 88.91 | 0.0M |
| 2025-05-19 | 86.50 | 88.99 | 86.45 | 88.87 | 0.0M |
| 2025-05-16 | 91.00 | 91.00 | 76.66 | 86.45 | 0.0M |
| 2025-05-15 | 86.75 | 86.75 | 83.12 | 83.98 | 0.0M |
| 2025-05-14 | 82.25 | 84.25 | 82.25 | 83.36 | 0.0M |
| 2025-05-13 | 87.50 | 87.50 | 76.55 | 80.18 | 0.0M |
| 2025-05-12 | 79.80 | 84.35 | 79.80 | 84.32 | 0.0M |
| 2025-05-09 | 75.00 | 80.57 | 70.00 | 76.68 | 0.0M |
| 2025-05-08 | 77.01 | 77.01 | 76.02 | 76.06 | 0.0M |
| 2025-05-07 | 83.50 | 88.00 | 83.50 | 84.47 | 0.0M |
| 2025-05-06 | 91.96 | 91.96 | 88.00 | 91.73 | 0.0M |
| 2025-05-05 | 94.75 | 94.75 | 88.08 | 91.73 | 0.0M |
| 2025-05-02 | 83.14 | 93.98 | 83.14 | 89.99 | 0.0M |
| 2025-04-30 | 85.21 | 90.00 | 85.20 | 89.19 | 0.0M |
| 2025-04-29 | 86.25 | 91.90 | 86.25 | 91.22 | 0.0M |
| 2025-04-28 | 95.00 | 96.99 | 85.05 | 91.18 | 0.0M |
| 2025-04-25 | 99.28 | 99.28 | 91.20 | 94.50 | 0.0M |
| 2025-04-24 | 99.00 | 100.00 | 98.10 | 99.28 | 0.0M |
| 2025-04-23 | 98.60 | 102.00 | 98.52 | 99.31 | 0.0M |
| 2025-04-22 | 102.00 | 102.00 | 98.53 | 100.00 | 0.0M |
| 2025-04-21 | 100.89 | 101.99 | 98.75 | 100.53 | 0.0M |
| 2025-04-18 | 99.00 | 102.00 | 98.15 | 98.46 | 0.0M |
| 2025-04-17 | 99.00 | 101.00 | 98.00 | 98.45 | 0.0M |
| 2025-04-16 | 100.01 | 101.99 | 97.05 | 98.59 | 0.0M |
| 2025-04-15 | 103.50 | 103.50 | 100.51 | 100.60 | 0.0M |
| 2025-04-14 | 100.00 | 102.00 | 100.00 | 101.44 | 0.0M |
| 2025-04-11 | 100.02 | 103.97 | 98.50 | 99.25 | 0.0M |
| 2025-04-10 | 103.00 | 104.90 | 100.00 | 102.81 | 0.0M |
| 2025-04-09 | 100.00 | 105.90 | 95.10 | 98.59 | 0.0M |
| 2025-04-08 | 102.90 | 106.98 | 97.00 | 104.86 | 0.0M |
| 2025-04-07 | 96.02 | 105.00 | 96.02 | 99.99 | 0.0M |
| 2025-04-04 | 102.12 | 112.00 | 102.12 | 105.11 | 0.0M |
| 2025-04-03 | 114.00 | 116.91 | 107.00 | 111.24 | 0.0M |
| 2025-03-27 | 104.90 | 106.28 | 101.25 | 106.28 | 0.0M |
| 2025-03-26 | 88.00 | 96.62 | 85.10 | 96.62 | 0.0M |
| 2025-03-25 | 87.60 | 90.00 | 87.00 | 87.84 | 0.0M |
| 2025-03-24 | 93.00 | 93.00 | 87.20 | 90.40 | 0.0M |
| 2025-03-21 | 90.97 | 92.50 | 88.00 | 92.34 | 0.0M |
| 2025-03-20 | 89.11 | 91.00 | 89.11 | 90.97 | 0.0M |
| 2025-03-19 | 92.90 | 92.90 | 89.20 | 89.34 | 0.0M |
| 2025-03-18 | 91.99 | 92.00 | 90.10 | 90.92 | 0.0M |
| 2025-03-17 | 92.00 | 99.00 | 86.02 | 90.79 | 0.0M |
| 2025-03-14 | 91.25 | 91.25 | 90.02 | 90.32 | 0.0M |
| 2025-03-13 | 93.00 | 93.00 | 89.00 | 91.07 | 0.0M |
| 2025-03-12 | 90.05 | 93.00 | 90.05 | 91.07 | 0.0M |
| 2025-03-11 | 90.10 | 90.10 | 90.05 | 90.05 | 0.0M |
| 2025-03-10 | 92.98 | 92.98 | 90.00 | 91.44 | 0.0M |
| 2025-03-07 | 91.00 | 93.00 | 91.00 | 91.00 | 0.0M |
| 2025-03-06 | 88.70 | 94.90 | 88.50 | 91.50 | 0.0M |
| 2025-03-05 | 84.00 | 93.00 | 83.00 | 89.43 | 0.0M |
| 2025-03-04 | 82.74 | 89.98 | 82.74 | 87.87 | 0.0M |
| 2025-03-03 | 93.00 | 93.99 | 81.69 | 82.74 | 0.0M |
| 2025-02-28 | 95.15 | 100.00 | 88.00 | 90.77 | 0.0M |
| 2025-02-27 | 90.00 | 99.85 | 90.00 | 97.64 | 0.0M |
| 2025-02-26 | 103.33 | 107.00 | 96.11 | 98.98 | 0.0M |
| 2025-02-25 | 107.24 | 109.99 | 104.50 | 104.65 | 0.0M |
| 2025-02-24 | 104.00 | 109.00 | 102.99 | 107.17 | 0.0M |
| 2025-02-21 | 112.80 | 112.80 | 103.00 | 104.26 | 0.0M |
| 2025-02-20 | 105.49 | 107.74 | 103.00 | 103.24 | 0.0M |
| 2025-02-19 | 103.25 | 107.88 | 102.10 | 105.49 | 0.0M |
| 2025-02-18 | 106.99 | 107.01 | 103.15 | 104.05 | 0.0M |
| 2025-02-17 | 102.07 | 107.50 | 102.07 | 103.41 | 0.0M |
| 2025-02-14 | 106.10 | 107.00 | 101.20 | 105.60 | 0.0M |
| 2025-02-13 | 108.00 | 111.00 | 101.10 | 105.73 | 0.0M |
| 2025-02-12 | 109.00 | 112.40 | 108.00 | 108.46 | 0.0M |
| 2025-02-11 | 109.99 | 114.25 | 108.05 | 111.94 | 0.0M |
| 2025-02-10 | 108.00 | 110.00 | 102.60 | 105.83 | 0.0M |
| 2025-02-07 | 102.00 | 111.00 | 102.00 | 110.96 | 0.0M |
| 2025-02-06 | 115.03 | 115.03 | 105.18 | 109.08 | 0.0M |
| 2025-02-04 | 116.98 | 117.85 | 116.00 | 116.11 | 0.0M |
| 2025-02-03 | 121.99 | 121.99 | 116.75 | 116.98 | 0.0M |
| 2025-01-31 | 120.60 | 123.00 | 117.00 | 121.20 | 0.0M |
| 2025-01-30 | 118.11 | 123.50 | 115.10 | 122.00 | 0.0M |
| 2025-01-29 | 116.00 | 122.00 | 114.00 | 115.23 | 0.0M |
| 2025-01-28 | 118.00 | 119.84 | 115.65 | 117.16 | 0.0M |
| 2025-01-27 | 120.02 | 121.00 | 118.20 | 118.25 | 0.0M |
| 2025-01-24 | 122.00 | 125.00 | 116.10 | 120.57 | 0.0M |
| 2025-01-23 | 117.00 | 128.84 | 115.00 | 122.00 | 0.0M |
| 2025-01-22 | 121.70 | 121.70 | 116.06 | 117.13 | 0.0M |
| 2025-01-21 | 125.00 | 125.50 | 122.00 | 122.06 | 0.0M |
| 2025-01-20 | 137.30 | 137.30 | 126.00 | 126.37 | 0.0M |
| 2025-01-17 | 117.30 | 125.75 | 115.00 | 125.75 | 0.0M |
| 2025-01-16 | 116.80 | 116.80 | 113.00 | 114.32 | 0.0M |
| 2025-01-15 | 120.00 | 120.00 | 114.50 | 116.80 | 0.0M |
| 2025-01-14 | 120.77 | 125.50 | 113.00 | 120.17 | 0.0M |
| 2025-01-13 | 120.00 | 120.00 | 114.50 | 118.67 | 0.0M |
| 2025-01-10 | 120.00 | 121.98 | 115.20 | 118.66 | 0.0M |
| 2025-01-09 | 129.90 | 129.90 | 119.53 | 123.87 | 0.0M |
| 2025-01-08 | 124.24 | 133.90 | 124.20 | 126.60 | 0.0M |
| 2025-01-07 | 125.80 | 128.00 | 113.61 | 124.21 | 0.0M |
| 2025-01-06 | 127.55 | 131.00 | 125.00 | 125.80 | 0.0M |
| 2025-01-03 | 129.00 | 136.00 | 123.01 | 132.55 | 0.0M |
| 2025-01-02 | 133.77 | 133.77 | 128.10 | 130.00 | 0.0M |
| 2025-01-01 | 129.00 | 134.00 | 128.60 | 131.45 | 0.0M |