98.05
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 | 96.07 | 98.75 | 96.00 | 98.05 | 4.8M |
| 2025-09-26 | 102.83 | 104.80 | 97.05 | 97.05 | 6.9M |
| 2025-09-25 | 102.70 | 105.89 | 99.00 | 103.84 | 7.1M |
| 2025-09-24 | 103.59 | 103.60 | 100.01 | 102.22 | 5.9M |
| 2025-09-23 | 111.00 | 111.50 | 101.18 | 104.74 | 8.5M |
| 2025-09-22 | 110.50 | 111.85 | 107.18 | 109.69 | 6.3M |
| 2025-09-19 | 111.34 | 113.99 | 109.07 | 110.00 | 7.8M |
| 2025-09-18 | 111.10 | 115.08 | 108.50 | 110.61 | 10.3M |
| 2025-09-17 | 107.70 | 114.67 | 106.92 | 112.07 | 8.6M |
| 2025-09-16 | 104.48 | 109.80 | 104.00 | 108.91 | 9.5M |
| 2025-09-15 | 104.00 | 109.93 | 100.68 | 105.28 | 8.4M |
| 2025-09-12 | 99.11 | 112.55 | 98.03 | 104.89 | 13.8M |
| 2025-09-11 | 92.39 | 102.51 | 91.68 | 100.19 | 13.0M |
| 2025-09-10 | 93.11 | 94.61 | 90.00 | 91.16 | 7.1M |
| 2025-09-09 | 93.22 | 93.92 | 90.25 | 91.05 | 5.6M |
| 2025-09-08 | 104.31 | 104.92 | 93.09 | 94.40 | 11.1M |
| 2025-09-05 | 97.00 | 105.79 | 94.22 | 104.31 | 11.0M |
| 2025-09-04 | 119.01 | 125.60 | 95.47 | 97.17 | 16.7M |
| 2025-09-03 | 112.96 | 120.04 | 108.00 | 115.02 | 13.0M |
| 2025-09-02 | 117.89 | 127.97 | 110.20 | 112.12 | 14.6M |
| 2025-09-01 | 110.88 | 120.88 | 108.50 | 118.00 | 12.8M |
| 2025-08-29 | 117.01 | 117.20 | 109.68 | 111.08 | 8.8M |
| 2025-08-28 | 106.86 | 115.97 | 106.85 | 115.49 | 12.6M |
| 2025-08-27 | 112.00 | 114.36 | 107.00 | 110.00 | 14.4M |
| 2025-08-26 | 112.50 | 121.85 | 112.20 | 119.22 | 10.4M |
| 2025-08-25 | 111.00 | 116.00 | 109.72 | 114.11 | 9.7M |
| 2025-08-22 | 106.97 | 110.70 | 106.03 | 108.41 | 7.8M |
| 2025-08-21 | 109.00 | 111.00 | 104.21 | 106.94 | 7.1M |
| 2025-08-20 | 110.11 | 111.50 | 105.66 | 109.87 | 9.5M |
| 2025-08-19 | 103.74 | 118.85 | 103.53 | 112.00 | 12.6M |
| 2025-08-18 | 97.60 | 107.76 | 97.50 | 103.72 | 10.4M |
| 2025-08-15 | 97.00 | 98.50 | 95.51 | 97.82 | 5.5M |
| 2025-08-14 | 101.60 | 101.60 | 97.40 | 97.80 | 7.7M |
| 2025-08-13 | 97.81 | 103.60 | 96.60 | 102.73 | 11.4M |
| 2025-08-12 | 95.19 | 97.87 | 94.28 | 97.83 | 7.5M |
| 2025-08-11 | 93.00 | 96.30 | 92.77 | 94.90 | 4.6M |
| 2025-08-08 | 93.29 | 94.97 | 92.70 | 93.01 | 4.0M |
| 2025-08-07 | 96.26 | 98.18 | 92.30 | 94.29 | 7.2M |
| 2025-08-06 | 98.17 | 99.60 | 96.20 | 96.50 | 6.5M |
| 2025-08-05 | 97.50 | 102.50 | 94.50 | 98.79 | 11.4M |
| 2025-08-04 | 95.36 | 96.93 | 94.13 | 96.04 | 5.3M |
| 2025-08-01 | 100.00 | 101.20 | 96.00 | 96.43 | 8.3M |
| 2025-07-31 | 98.10 | 108.00 | 98.10 | 100.41 | 18.3M |
| 2025-07-30 | 92.54 | 97.20 | 92.32 | 95.70 | 10.5M |
| 2025-07-29 | 90.30 | 94.28 | 89.87 | 93.83 | 10.4M |
| 2025-07-28 | 89.26 | 91.48 | 88.60 | 90.92 | 6.1M |
| 2025-07-25 | 90.91 | 91.00 | 89.11 | 89.25 | 6.7M |
| 2025-07-24 | 98.30 | 98.85 | 90.10 | 91.02 | 14.4M |
| 2025-07-23 | 90.00 | 102.00 | 88.08 | 96.67 | 14.0M |
| 2025-07-22 | 90.00 | 98.00 | 89.34 | 90.99 | 11.8M |
| 2025-07-21 | 93.01 | 93.83 | 89.02 | 89.57 | 7.8M |
| 2025-07-18 | 95.46 | 96.49 | 93.10 | 93.51 | 8.6M |
| 2025-07-17 | 86.91 | 98.60 | 86.50 | 95.85 | 13.5M |
| 2025-07-16 | 92.76 | 94.00 | 88.42 | 88.99 | 9.2M |
| 2025-07-15 | 91.46 | 97.00 | 91.45 | 93.05 | 11.0M |
| 2025-07-14 | 90.63 | 91.19 | 89.56 | 89.62 | 3.9M |
| 2025-07-11 | 93.00 | 93.86 | 90.10 | 90.63 | 5.6M |
| 2025-07-10 | 92.50 | 95.10 | 91.44 | 93.27 | 5.9M |
| 2025-07-09 | 96.96 | 98.60 | 92.46 | 92.79 | 8.4M |
| 2025-07-08 | 93.80 | 99.58 | 93.42 | 97.90 | 10.5M |
| 2025-07-07 | 91.45 | 95.01 | 88.99 | 94.96 | 8.3M |
| 2025-07-04 | 95.76 | 97.60 | 91.76 | 92.37 | 8.4M |
| 2025-07-03 | 96.99 | 98.41 | 94.62 | 96.60 | 7.0M |
| 2025-07-02 | 93.34 | 98.02 | 91.44 | 97.43 | 10.4M |
| 2025-07-01 | 95.00 | 97.50 | 92.79 | 96.06 | 10.6M |
| 2025-06-30 | 99.00 | 100.88 | 93.88 | 95.86 | 17.1M |
| 2025-06-27 | 84.52 | 103.26 | 83.26 | 101.00 | 22.2M |
| 2025-06-26 | 83.11 | 87.45 | 81.83 | 86.05 | 14.3M |
| 2025-06-25 | 82.08 | 84.06 | 79.80 | 81.53 | 9.1M |
| 2025-06-24 | 83.37 | 85.36 | 80.58 | 81.00 | 7.6M |
| 2025-06-23 | 82.70 | 87.38 | 81.00 | 83.16 | 7.9M |
| 2025-06-20 | 83.01 | 86.43 | 81.70 | 84.20 | 9.7M |
| 2025-06-19 | 90.31 | 90.31 | 84.27 | 84.38 | 13.5M |
| 2025-06-18 | 77.21 | 92.56 | 77.07 | 90.19 | 21.3M |
| 2025-06-17 | 76.50 | 77.68 | 75.10 | 77.13 | 5.9M |
| 2025-06-16 | 74.58 | 78.31 | 74.00 | 76.54 | 6.2M |
| 2025-06-13 | 75.86 | 78.23 | 74.88 | 75.18 | 5.7M |
| 2025-06-12 | 72.00 | 82.00 | 71.95 | 77.00 | 12.9M |
| 2025-06-11 | 74.07 | 75.33 | 72.50 | 72.72 | 3.6M |
| 2025-06-10 | 75.85 | 76.45 | 73.55 | 74.35 | 6.5M |
| 2025-06-09 | 75.50 | 79.14 | 74.50 | 76.45 | 10.8M |
| 2025-06-06 | 72.35 | 73.50 | 70.83 | 73.06 | 6.8M |
| 2025-06-05 | 69.01 | 72.88 | 68.08 | 72.42 | 7.1M |
| 2025-06-04 | 63.65 | 72.56 | 63.65 | 69.10 | 7.2M |
| 2025-06-03 | 62.94 | 63.99 | 62.11 | 63.31 | 1.3M |
| 2025-05-30 | 65.25 | 65.27 | 63.20 | 63.77 | 2.0M |
| 2025-05-29 | 65.24 | 66.53 | 64.80 | 65.83 | 2.9M |
| 2025-05-28 | 64.30 | 66.39 | 64.10 | 65.50 | 2.7M |
| 2025-05-27 | 66.00 | 66.00 | 63.87 | 64.27 | 1.9M |
| 2025-05-26 | 64.90 | 66.09 | 64.78 | 66.07 | 1.9M |
| 2025-05-23 | 67.41 | 67.99 | 64.90 | 64.99 | 3.2M |
| 2025-05-22 | 67.63 | 70.18 | 66.74 | 67.49 | 2.7M |
| 2025-05-21 | 68.81 | 68.94 | 67.53 | 67.63 | 2.5M |
| 2025-05-20 | 69.93 | 70.16 | 67.68 | 68.63 | 3.4M |
| 2025-05-19 | 71.46 | 72.52 | 69.35 | 69.92 | 4.0M |
| 2025-05-16 | 69.00 | 74.44 | 68.23 | 72.60 | 6.0M |
| 2025-05-15 | 70.17 | 73.20 | 68.97 | 70.18 | 6.0M |
| 2025-05-14 | 74.76 | 76.30 | 71.58 | 72.02 | 6.7M |
| 2025-05-13 | 74.01 | 75.05 | 71.00 | 71.08 | 5.3M |
| 2025-05-12 | 72.00 | 77.60 | 70.82 | 74.31 | 8.3M |
| 2025-05-09 | 69.75 | 70.72 | 67.61 | 69.52 | 5.1M |
| 2025-05-08 | 65.64 | 70.49 | 65.51 | 69.69 | 7.6M |
| 2025-05-07 | 66.50 | 68.13 | 64.61 | 65.30 | 2.7M |
| 2025-05-06 | 63.99 | 66.89 | 63.88 | 66.06 | 3.3M |
| 2025-04-30 | 62.07 | 63.90 | 61.61 | 63.20 | 2.5M |
| 2025-04-29 | 61.87 | 62.36 | 61.24 | 61.31 | 1.5M |
| 2025-04-28 | 62.40 | 62.59 | 61.40 | 61.61 | 1.7M |
| 2025-04-25 | 62.23 | 63.28 | 61.91 | 62.50 | 2.5M |
| 2025-04-24 | 63.23 | 63.23 | 61.32 | 61.58 | 2.8M |
| 2025-04-23 | 61.60 | 65.39 | 61.18 | 63.39 | 5.6M |
| 2025-04-22 | 60.28 | 64.15 | 60.08 | 63.77 | 4.5M |
| 2025-04-21 | 59.99 | 60.80 | 59.23 | 60.45 | 2.3M |
| 2025-04-18 | 58.26 | 59.73 | 58.08 | 59.02 | 1.7M |
| 2025-04-17 | 57.63 | 59.17 | 57.40 | 58.27 | 1.3M |
| 2025-04-16 | 58.45 | 59.25 | 57.37 | 58.03 | 1.5M |
| 2025-04-15 | 59.22 | 59.81 | 58.45 | 59.37 | 1.4M |
| 2025-04-14 | 60.65 | 61.27 | 59.31 | 59.55 | 2.3M |
| 2025-04-11 | 57.00 | 59.25 | 56.96 | 58.43 | 2.4M |
| 2025-04-10 | 58.60 | 59.73 | 57.58 | 57.97 | 3.6M |
| 2025-04-09 | 52.49 | 55.88 | 49.18 | 55.59 | 3.3M |
| 2025-04-08 | 53.65 | 56.20 | 52.52 | 53.99 | 3.0M |
| 2025-04-07 | 59.99 | 62.00 | 53.65 | 53.65 | 3.4M |
| 2025-04-03 | 68.00 | 68.88 | 66.12 | 67.06 | 2.3M |
| 2025-04-02 | 68.94 | 70.00 | 68.25 | 69.06 | 2.1M |
| 2025-04-01 | 67.85 | 69.12 | 67.85 | 68.13 | 1.5M |
| 2025-03-31 | 67.05 | 67.98 | 66.27 | 67.84 | 1.5M |
| 2025-03-28 | 68.97 | 69.47 | 67.24 | 67.25 | 1.6M |
| 2025-03-27 | 68.61 | 69.42 | 67.19 | 68.87 | 1.8M |
| 2025-03-26 | 69.33 | 70.17 | 69.01 | 69.07 | 1.4M |
| 2025-03-25 | 70.00 | 71.12 | 69.00 | 69.40 | 1.6M |
| 2025-03-24 | 70.58 | 71.10 | 68.42 | 70.41 | 2.3M |
| 2025-03-21 | 71.95 | 72.95 | 70.50 | 70.58 | 2.4M |
| 2025-03-20 | 73.11 | 73.87 | 72.00 | 72.22 | 2.1M |
| 2025-03-19 | 74.75 | 74.75 | 72.76 | 73.11 | 3.6M |
| 2025-03-18 | 74.36 | 75.47 | 73.30 | 75.38 | 4.3M |
| 2025-03-17 | 74.22 | 74.97 | 73.70 | 74.32 | 2.7M |
| 2025-03-14 | 71.80 | 74.55 | 71.23 | 74.18 | 3.8M |
| 2025-03-13 | 74.97 | 75.33 | 71.39 | 71.92 | 3.5M |
| 2025-03-12 | 73.99 | 75.98 | 73.91 | 74.29 | 3.4M |
| 2025-03-11 | 72.97 | 74.18 | 72.40 | 73.83 | 2.6M |
| 2025-03-10 | 73.00 | 74.85 | 73.00 | 74.59 | 2.8M |
| 2025-03-07 | 75.35 | 76.36 | 73.51 | 74.29 | 2.9M |
| 2025-03-06 | 74.89 | 76.60 | 74.89 | 75.67 | 4.0M |
| 2025-03-05 | 74.23 | 75.66 | 73.60 | 74.80 | 3.1M |
| 2025-03-04 | 71.34 | 74.45 | 71.30 | 74.23 | 3.7M |
| 2025-03-03 | 75.50 | 75.86 | 72.36 | 73.35 | 4.3M |
| 2025-02-28 | 79.96 | 80.47 | 73.86 | 74.32 | 5.4M |
| 2025-02-27 | 85.45 | 86.46 | 79.88 | 81.83 | 5.9M |
| 2025-02-26 | 83.17 | 86.55 | 82.41 | 85.59 | 6.2M |
| 2025-02-25 | 82.51 | 84.40 | 82.39 | 82.83 | 4.4M |
| 2025-02-24 | 84.97 | 86.13 | 83.35 | 84.78 | 5.4M |
| 2025-02-21 | 83.99 | 87.24 | 83.66 | 86.15 | 7.0M |
| 2025-02-20 | 85.00 | 86.10 | 82.68 | 84.92 | 5.9M |
| 2025-02-19 | 86.30 | 86.74 | 83.83 | 85.43 | 6.0M |
| 2025-02-18 | 85.02 | 89.43 | 84.50 | 85.29 | 7.4M |
| 2025-02-17 | 83.08 | 87.20 | 83.06 | 85.75 | 7.6M |
| 2025-02-14 | 80.80 | 87.70 | 80.80 | 82.80 | 8.9M |
| 2025-02-13 | 80.83 | 85.22 | 80.51 | 80.80 | 7.9M |
| 2025-02-12 | 78.50 | 79.46 | 78.13 | 79.38 | 3.9M |
| 2025-02-11 | 79.00 | 80.28 | 78.10 | 78.80 | 4.2M |
| 2025-02-10 | 78.00 | 80.33 | 77.38 | 79.22 | 5.4M |
| 2025-02-07 | 74.70 | 77.80 | 74.70 | 76.40 | 6.8M |
| 2025-02-06 | 70.90 | 76.56 | 69.90 | 76.15 | 8.2M |
| 2025-02-05 | 77.80 | 78.00 | 69.68 | 69.85 | 9.4M |
| 2025-01-27 | 85.48 | 86.00 | 81.08 | 81.33 | 8.7M |
| 2025-01-24 | 79.85 | 90.24 | 79.82 | 88.97 | 13.7M |
| 2025-01-23 | 79.09 | 81.67 | 78.66 | 78.66 | 5.6M |
| 2025-01-22 | 80.25 | 81.00 | 78.25 | 79.19 | 6.2M |
| 2025-01-21 | 73.00 | 82.70 | 71.38 | 79.96 | 8.4M |
| 2025-01-20 | 72.08 | 73.19 | 71.46 | 72.00 | 2.3M |
| 2025-01-17 | 73.00 | 73.03 | 71.13 | 71.99 | 3.4M |
| 2025-01-16 | 69.51 | 73.41 | 69.01 | 72.65 | 4.8M |
| 2025-01-15 | 69.97 | 70.50 | 68.69 | 69.00 | 1.8M |
| 2025-01-14 | 67.40 | 70.92 | 66.55 | 70.19 | 2.7M |
| 2025-01-13 | 66.97 | 67.75 | 65.40 | 66.55 | 1.9M |
| 2025-01-10 | 70.01 | 70.65 | 67.75 | 67.75 | 2.5M |
| 2025-01-09 | 70.51 | 72.00 | 70.05 | 70.06 | 2.6M |
| 2025-01-08 | 72.01 | 72.97 | 69.40 | 71.53 | 3.5M |
| 2025-01-07 | 71.00 | 75.50 | 70.55 | 74.02 | 3.8M |
| 2025-01-06 | 69.90 | 72.33 | 69.22 | 70.49 | 2.2M |
| 2025-01-03 | 73.99 | 74.57 | 69.10 | 70.20 | 2.9M |
| 2025-01-02 | 75.31 | 78.15 | 72.14 | 73.39 | 3.1M |