100.45
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 101.50 | 101.50 | 100.45 | 100.45 | 0.0M |
| 2025-09-26 | 99.50 | 101.50 | 99.50 | 101.50 | 0.0M |
| 2025-09-25 | 101.04 | 101.50 | 101.04 | 101.50 | 0.0M |
| 2025-09-24 | 99.51 | 100.24 | 99.51 | 100.24 | 0.0M |
| 2025-09-23 | 101.10 | 101.20 | 101.10 | 101.20 | 0.1M |
| 2025-09-22 | 102.10 | 102.10 | 101.10 | 101.10 | 0.0M |
| 2025-09-19 | 102.99 | 102.99 | 101.11 | 101.97 | 0.0M |
| 2025-09-18 | 100.05 | 101.97 | 100.05 | 101.97 | 0.0M |
| 2025-09-17 | 100.02 | 101.99 | 97.90 | 101.98 | 0.0M |
| 2025-09-16 | 100.02 | 100.02 | 100.02 | 100.02 | 0.0M |
| 2025-09-15 | 99.98 | 99.99 | 99.97 | 99.97 | 0.0M |
| 2025-09-12 | 99.99 | 100.00 | 99.99 | 99.99 | 0.0M |
| 2025-09-11 | 100.99 | 100.99 | 99.99 | 99.99 | 0.0M |
| 2025-09-10 | 94.74 | 100.00 | 94.74 | 100.00 | 0.0M |
| 2025-09-09 | 93.10 | 93.10 | 92.99 | 93.00 | 0.0M |
| 2025-09-08 | 96.49 | 96.53 | 93.11 | 94.00 | 0.0M |
| 2025-09-05 | 96.05 | 97.50 | 95.51 | 96.00 | 0.0M |
| 2025-09-04 | 96.01 | 98.00 | 96.00 | 98.00 | 0.0M |
| 2025-09-03 | 97.95 | 98.97 | 96.89 | 98.97 | 0.0M |
| 2025-09-02 | 95.98 | 97.22 | 95.98 | 96.96 | 0.0M |
| 2025-09-01 | 96.50 | 96.50 | 95.00 | 95.00 | 0.0M |
| 2025-08-29 | 97.14 | 97.14 | 94.18 | 96.15 | 0.0M |
| 2025-08-28 | 97.11 | 97.14 | 97.11 | 97.14 | 0.0M |
| 2025-08-26 | 94.84 | 97.12 | 94.68 | 97.12 | 0.0M |
| 2025-08-25 | 95.94 | 97.12 | 94.88 | 97.12 | 0.0M |
| 2025-08-22 | 97.99 | 97.99 | 94.15 | 97.87 | 0.0M |
| 2025-08-21 | 101.44 | 101.44 | 92.98 | 97.99 | 0.0M |
| 2025-08-20 | 101.44 | 101.44 | 101.44 | 101.44 | 0.0M |
| 2025-08-19 | 101.50 | 101.50 | 99.98 | 101.45 | 0.0M |
| 2025-08-18 | 100.92 | 101.50 | 100.92 | 101.50 | 0.0M |
| 2025-08-15 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-08-14 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-08-13 | 100.89 | 101.50 | 100.89 | 101.50 | 0.0M |
| 2025-08-12 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-08-11 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-08-08 | 101.50 | 101.50 | 100.39 | 101.50 | 0.0M |
| 2025-08-07 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-08-06 | 100.13 | 101.50 | 100.13 | 101.50 | 0.0M |
| 2025-08-05 | 101.49 | 101.49 | 99.70 | 101.49 | 0.0M |
| 2025-08-04 | 101.50 | 101.50 | 100.59 | 101.49 | 0.0M |
| 2025-08-01 | 101.49 | 101.49 | 101.49 | 101.49 | 0.0M |
| 2025-07-31 | 99.96 | 102.00 | 99.00 | 101.50 | 0.2M |
| 2025-07-30 | 101.98 | 102.00 | 101.98 | 102.00 | 0.0M |
| 2025-07-29 | 100.07 | 102.00 | 99.50 | 102.00 | 0.0M |
| 2025-07-28 | 101.01 | 101.02 | 101.01 | 101.02 | 0.0M |
| 2025-07-25 | 100.02 | 101.02 | 99.02 | 101.02 | 0.0M |
| 2025-07-24 | 100.24 | 101.01 | 100.05 | 101.01 | 0.0M |
| 2025-07-23 | 100.11 | 101.02 | 100.02 | 101.02 | 0.0M |
| 2025-07-22 | 101.02 | 101.02 | 99.01 | 101.02 | 0.0M |
| 2025-07-21 | 101.02 | 101.02 | 100.82 | 101.02 | 0.0M |
| 2025-07-18 | 101.02 | 102.00 | 98.98 | 101.98 | 0.0M |
| 2025-07-17 | 100.14 | 101.99 | 100.00 | 101.99 | 0.0M |
| 2025-07-16 | 102.00 | 102.00 | 100.05 | 101.99 | 0.0M |
| 2025-07-15 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-07-14 | 102.00 | 102.00 | 101.97 | 102.00 | 0.0M |
| 2025-07-11 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-07-10 | 101.99 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-07-09 | 100.01 | 101.99 | 100.01 | 101.99 | 0.0M |
| 2025-07-08 | 101.98 | 101.99 | 101.98 | 101.99 | 0.0M |
| 2025-07-07 | 99.00 | 102.00 | 99.00 | 101.98 | 0.0M |
| 2025-07-04 | 98.98 | 98.99 | 98.40 | 98.99 | 0.0M |
| 2025-07-03 | 98.98 | 98.99 | 98.98 | 98.98 | 0.0M |
| 2025-07-02 | 98.99 | 98.99 | 98.98 | 98.98 | 0.0M |
| 2025-07-01 | 98.95 | 99.49 | 97.01 | 99.00 | 0.0M |
| 2025-06-30 | 97.28 | 97.28 | 96.41 | 97.28 | 0.0M |
| 2025-06-27 | 97.28 | 102.18 | 97.28 | 97.28 | 0.0M |
| 2025-06-26 | 97.28 | 97.28 | 97.28 | 97.28 | 0.0M |
| 2025-06-25 | 97.97 | 102.18 | 97.27 | 97.77 | 0.0M |
| 2025-06-24 | 100.23 | 100.23 | 97.27 | 100.23 | 0.1M |
| 2025-06-23 | 100.08 | 102.00 | 100.08 | 102.00 | 0.0M |
| 2025-06-20 | 102.00 | 102.00 | 101.99 | 101.99 | 0.2M |
| 2025-06-18 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-06-17 | 100.02 | 102.00 | 100.02 | 102.00 | 0.0M |
| 2025-06-13 | 102.00 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2025-06-12 | 101.99 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-06-11 | 102.00 | 102.00 | 101.98 | 101.98 | 0.0M |
| 2025-06-09 | 101.99 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-06-06 | 100.51 | 102.00 | 100.51 | 102.00 | 0.0M |
| 2025-06-05 | 102.00 | 102.00 | 100.60 | 101.99 | 0.0M |
| 2025-06-04 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-06-03 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-06-02 | 101.99 | 101.99 | 101.99 | 101.99 | 0.0M |
| 2025-05-30 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-05-29 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-05-28 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-05-27 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-05-26 | 101.35 | 101.35 | 97.42 | 101.35 | 0.0M |
| 2025-05-23 | 100.01 | 102.00 | 100.01 | 101.99 | 0.0M |
| 2025-05-22 | 101.37 | 101.98 | 101.37 | 101.98 | 0.0M |
| 2025-05-21 | 101.90 | 101.99 | 101.90 | 101.99 | 0.0M |
| 2025-05-20 | 100.51 | 101.99 | 96.08 | 101.98 | 0.0M |
| 2025-05-19 | 101.52 | 101.99 | 101.51 | 101.99 | 0.0M |
| 2025-05-16 | 101.99 | 101.99 | 101.99 | 101.99 | 0.0M |
| 2025-05-15 | 101.99 | 102.00 | 101.29 | 102.00 | 0.1M |
| 2025-05-13 | 101.04 | 102.00 | 101.04 | 102.00 | 0.0M |
| 2025-05-12 | 102.00 | 102.00 | 101.00 | 102.00 | 0.0M |
| 2025-05-09 | 102.00 | 102.00 | 101.00 | 102.00 | 0.1M |
| 2025-05-08 | 102.00 | 102.00 | 100.95 | 101.99 | 0.0M |
| 2025-05-07 | 101.16 | 101.99 | 100.51 | 101.99 | 0.0M |
| 2025-05-05 | 101.99 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-05-02 | 100.73 | 102.00 | 100.73 | 102.00 | 0.0M |
| 2025-04-30 | 101.35 | 101.35 | 98.80 | 101.34 | 0.0M |
| 2025-04-29 | 101.35 | 101.35 | 100.34 | 101.34 | 0.0M |
| 2025-04-28 | 101.35 | 101.35 | 101.34 | 101.34 | 0.1M |
| 2025-04-25 | 100.60 | 101.35 | 100.60 | 101.35 | 0.0M |
| 2025-04-24 | 102.00 | 102.00 | 101.01 | 101.99 | 0.0M |
| 2025-04-23 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-22 | 102.00 | 102.00 | 101.09 | 101.99 | 0.0M |
| 2025-04-17 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-15 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-14 | 100.76 | 102.00 | 100.59 | 102.00 | 0.0M |
| 2025-04-11 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-10 | 102.00 | 102.00 | 101.50 | 101.99 | 0.1M |
| 2025-04-09 | 101.07 | 101.98 | 101.07 | 101.98 | 0.0M |
| 2025-04-08 | 101.21 | 102.00 | 101.21 | 102.00 | 0.2M |
| 2025-04-07 | 102.00 | 102.00 | 99.00 | 101.99 | 0.0M |
| 2025-04-04 | 101.99 | 102.00 | 100.97 | 101.98 | 0.0M |
| 2025-04-03 | 101.75 | 101.99 | 100.00 | 101.99 | 0.1M |
| 2025-04-01 | 101.77 | 101.77 | 101.77 | 101.77 | 0.0M |
| 2025-03-31 | 101.35 | 101.35 | 99.36 | 101.11 | 0.3M |
| 2025-03-28 | 101.34 | 101.34 | 101.34 | 101.34 | 0.0M |
| 2025-03-27 | 101.34 | 101.34 | 101.34 | 101.34 | 0.0M |
| 2025-03-26 | 100.92 | 101.34 | 100.45 | 101.34 | 0.0M |
| 2025-03-25 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-03-24 | 102.00 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-03-21 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-03-20 | 101.11 | 102.00 | 100.96 | 102.00 | 0.1M |
| 2025-03-19 | 102.00 | 102.00 | 101.11 | 102.00 | 0.0M |
| 2025-03-18 | 101.21 | 101.99 | 101.10 | 101.99 | 0.1M |
| 2025-03-17 | 100.03 | 101.99 | 100.03 | 101.99 | 0.0M |
| 2025-03-14 | 102.00 | 102.00 | 101.01 | 101.99 | 0.0M |
| 2025-03-13 | 101.99 | 102.00 | 99.01 | 102.00 | 0.1M |
| 2025-03-12 | 101.99 | 102.00 | 101.21 | 101.99 | 0.1M |
| 2025-03-11 | 102.00 | 102.00 | 100.93 | 102.00 | 0.0M |
| 2025-03-10 | 101.99 | 102.00 | 101.99 | 102.00 | 0.0M |
| 2025-03-07 | 102.47 | 102.47 | 100.03 | 102.00 | 0.0M |
| 2025-03-06 | 102.50 | 102.50 | 101.25 | 102.47 | 0.0M |
| 2025-03-05 | 100.90 | 102.49 | 100.41 | 102.49 | 0.2M |
| 2025-02-28 | 100.89 | 100.90 | 99.99 | 100.90 | 0.0M |
| 2025-02-27 | 100.90 | 100.90 | 98.48 | 100.90 | 0.0M |
| 2025-02-26 | 98.83 | 100.90 | 98.83 | 100.88 | 0.0M |
| 2025-02-25 | 100.90 | 100.90 | 100.09 | 100.85 | 0.0M |
| 2025-02-24 | 99.70 | 100.90 | 99.67 | 100.90 | 0.0M |
| 2025-02-21 | 101.55 | 101.55 | 100.00 | 101.54 | 0.0M |
| 2025-02-20 | 101.54 | 101.55 | 101.54 | 101.55 | 0.0M |
| 2025-02-19 | 101.54 | 101.54 | 101.53 | 101.53 | 0.1M |
| 2025-02-18 | 101.54 | 101.55 | 101.40 | 101.55 | 0.2M |
| 2025-02-17 | 100.88 | 101.55 | 100.88 | 101.55 | 0.0M |
| 2025-02-14 | 101.54 | 101.54 | 100.01 | 101.37 | 0.0M |
| 2025-02-13 | 101.54 | 101.54 | 98.19 | 101.54 | 0.0M |
| 2025-02-12 | 101.11 | 101.54 | 101.06 | 101.54 | 0.0M |
| 2025-02-11 | 101.54 | 101.55 | 101.30 | 101.55 | 0.0M |
| 2025-02-10 | 101.54 | 101.54 | 99.00 | 101.53 | 0.0M |
| 2025-02-07 | 101.55 | 101.55 | 101.54 | 101.54 | 0.0M |
| 2025-02-06 | 101.54 | 101.54 | 101.54 | 101.54 | 0.0M |
| 2025-02-05 | 101.53 | 101.54 | 101.53 | 101.54 | 0.0M |
| 2025-02-04 | 101.55 | 101.55 | 97.00 | 101.54 | 0.0M |
| 2025-02-03 | 101.10 | 101.55 | 100.47 | 101.54 | 0.0M |
| 2025-01-31 | 100.44 | 100.45 | 100.44 | 100.45 | 0.0M |
| 2025-01-30 | 100.45 | 100.45 | 100.44 | 100.45 | 0.0M |
| 2025-01-29 | 100.43 | 100.45 | 99.55 | 100.45 | 0.2M |
| 2025-01-28 | 100.45 | 100.45 | 100.44 | 100.45 | 0.2M |
| 2025-01-27 | 100.44 | 100.45 | 100.44 | 100.45 | 0.2M |
| 2025-01-24 | 100.90 | 100.91 | 99.36 | 100.45 | 0.0M |
| 2025-01-23 | 100.02 | 101.84 | 99.37 | 101.84 | 0.0M |
| 2025-01-22 | 99.88 | 101.84 | 99.69 | 101.84 | 0.0M |
| 2025-01-21 | 101.83 | 101.83 | 99.36 | 101.79 | 0.0M |
| 2025-01-20 | 99.80 | 101.84 | 99.37 | 101.84 | 0.0M |
| 2025-01-17 | 99.36 | 101.84 | 99.36 | 101.84 | 0.0M |
| 2025-01-16 | 101.84 | 101.84 | 99.46 | 100.68 | 0.0M |
| 2025-01-15 | 101.84 | 101.85 | 100.61 | 101.85 | 0.2M |
| 2025-01-14 | 100.84 | 101.84 | 100.14 | 101.84 | 0.0M |
| 2025-01-13 | 101.83 | 101.84 | 92.42 | 101.84 | 0.0M |
| 2025-01-10 | 101.08 | 101.08 | 101.08 | 101.08 | 0.0M |
| 2025-01-09 | 100.64 | 101.85 | 100.48 | 100.87 | 0.0M |
| 2025-01-08 | 101.82 | 101.85 | 99.90 | 101.55 | 0.2M |
| 2025-01-07 | 99.20 | 101.56 | 99.20 | 101.19 | 0.0M |
| 2025-01-06 | 102.03 | 102.36 | 99.36 | 101.23 | 0.0M |
| 2025-01-03 | 102.36 | 102.36 | 101.01 | 101.02 | 0.0M |
| 2025-01-02 | 102.37 | 102.37 | 102.36 | 102.36 | 0.0M |