90.03
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 | 90.20 | 94.49 | 90.00 | 90.03 | 0.0M |
| 2025-09-25 | 97.99 | 97.99 | 90.00 | 90.21 | 0.0M |
| 2025-09-24 | 91.86 | 93.95 | 90.05 | 90.31 | 0.0M |
| 2025-09-23 | 96.00 | 96.00 | 90.00 | 91.91 | 0.0M |
| 2025-09-22 | 98.99 | 98.99 | 90.00 | 93.87 | 0.0M |
| 2025-09-19 | 102.01 | 103.95 | 96.00 | 96.09 | 0.1M |
| 2025-09-18 | 105.27 | 105.27 | 100.70 | 103.84 | 0.4M |
| 2025-09-17 | 89.75 | 95.70 | 86.15 | 95.70 | 0.3M |
| 2025-09-11 | 83.00 | 89.00 | 83.00 | 87.00 | 0.0M |
| 2025-09-10 | 86.44 | 87.99 | 86.44 | 87.00 | 0.0M |
| 2025-09-08 | 86.01 | 86.01 | 85.00 | 86.44 | 0.0M |
| 2025-09-04 | 89.99 | 89.99 | 85.00 | 86.44 | 0.0M |
| 2025-09-03 | 87.50 | 90.98 | 82.55 | 90.00 | 0.0M |
| 2025-09-02 | 86.00 | 86.74 | 82.50 | 82.80 | 0.0M |
| 2025-09-01 | 81.06 | 81.06 | 78.01 | 79.14 | 0.0M |
| 2025-08-29 | 79.02 | 86.99 | 79.02 | 81.03 | 0.0M |
| 2025-08-28 | 80.51 | 85.00 | 80.51 | 81.03 | 0.0M |
| 2025-08-27 | 84.40 | 84.40 | 84.00 | 84.22 | 0.0M |
| 2025-08-26 | 83.99 | 84.99 | 80.17 | 84.62 | 0.0M |
| 2025-08-25 | 80.35 | 83.99 | 80.00 | 80.06 | 0.0M |
| 2025-08-22 | 82.00 | 82.00 | 82.00 | 81.76 | 0.0M |
| 2025-08-21 | 84.97 | 84.97 | 81.25 | 81.76 | 0.0M |
| 2025-08-20 | 85.00 | 85.00 | 82.25 | 83.11 | 0.0M |
| 2025-08-19 | 82.10 | 85.00 | 82.00 | 82.07 | 0.0M |
| 2025-08-18 | 85.10 | 85.10 | 83.20 | 83.42 | 0.0M |
| 2025-08-15 | 88.00 | 88.00 | 85.00 | 85.00 | 0.0M |
| 2025-08-13 | 86.99 | 87.00 | 86.99 | 87.00 | 0.0M |
| 2025-08-12 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-08-11 | 89.99 | 89.99 | 85.01 | 85.18 | 0.0M |
| 2025-08-08 | 85.00 | 87.00 | 84.00 | 86.00 | 0.0M |
| 2025-08-07 | 85.20 | 85.25 | 84.00 | 85.00 | 0.0M |
| 2025-08-06 | 89.99 | 90.00 | 86.00 | 89.00 | 0.0M |
| 2025-08-04 | 85.01 | 87.00 | 85.01 | 87.00 | 0.0M |
| 2025-08-01 | 89.89 | 89.90 | 87.00 | 87.00 | 0.0M |
| 2025-07-31 | 86.50 | 89.99 | 86.10 | 87.34 | 0.0M |
| 2025-07-30 | 89.00 | 90.00 | 87.00 | 87.00 | 0.0M |
| 2025-07-29 | 90.05 | 90.99 | 89.00 | 89.00 | 0.1M |
| 2025-07-28 | 93.49 | 96.60 | 91.00 | 93.22 | 0.0M |
| 2025-07-25 | 90.15 | 92.90 | 90.15 | 91.51 | 0.0M |
| 2025-07-24 | 94.00 | 95.40 | 90.12 | 91.51 | 0.0M |
| 2025-07-23 | 90.00 | 99.00 | 90.00 | 91.88 | 0.0M |
| 2025-07-22 | 88.90 | 88.90 | 88.90 | 90.00 | 0.0M |
| 2025-07-21 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-17 | 98.00 | 98.00 | 87.57 | 90.33 | 0.0M |
| 2025-07-16 | 91.00 | 92.50 | 90.00 | 90.00 | 0.0M |
| 2025-07-15 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-11 | 85.00 | 90.00 | 85.00 | 90.00 | 0.0M |
| 2025-07-09 | 92.90 | 92.90 | 91.90 | 90.00 | 0.0M |
| 2025-07-08 | 90.00 | 95.50 | 90.00 | 90.00 | 0.0M |
| 2025-07-07 | 93.00 | 98.50 | 89.20 | 93.02 | 0.0M |
| 2025-07-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-03 | 90.00 | 91.00 | 90.00 | 91.00 | 0.0M |
| 2025-07-01 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-30 | 90.40 | 92.00 | 85.00 | 90.00 | 0.0M |
| 2025-06-27 | 88.00 | 93.49 | 88.00 | 93.43 | 0.0M |
| 2025-06-26 | 88.01 | 90.00 | 88.01 | 90.15 | 0.0M |
| 2025-06-25 | 88.10 | 94.60 | 87.10 | 90.15 | 0.0M |
| 2025-06-24 | 86.01 | 86.01 | 86.01 | 86.00 | 0.0M |
| 2025-06-23 | 89.00 | 89.00 | 83.50 | 86.00 | 0.0M |
| 2025-06-20 | 89.90 | 90.00 | 89.00 | 89.05 | 0.0M |
| 2025-06-18 | 90.00 | 90.00 | 85.01 | 89.99 | 0.1M |
| 2025-06-17 | 90.00 | 90.00 | 89.00 | 89.99 | 0.1M |
| 2025-06-16 | 90.99 | 91.00 | 89.25 | 89.95 | 0.0M |
| 2025-06-13 | 90.00 | 90.00 | 89.75 | 89.98 | 0.0M |
| 2025-06-12 | 90.00 | 90.99 | 89.99 | 90.00 | 0.1M |
| 2025-06-11 | 88.25 | 90.00 | 88.12 | 89.86 | 0.1M |
| 2025-06-10 | 98.00 | 98.00 | 87.00 | 89.90 | 0.0M |
| 2025-06-05 | 88.00 | 92.00 | 88.00 | 92.00 | 0.0M |
| 2025-06-04 | 87.99 | 88.00 | 87.99 | 88.00 | 0.0M |
| 2025-06-03 | 84.00 | 85.00 | 84.00 | 85.00 | 0.0M |
| 2025-06-02 | 89.40 | 91.00 | 84.00 | 84.00 | 0.0M |
| 2025-05-30 | 80.08 | 88.00 | 80.08 | 88.98 | 0.0M |
| 2025-05-29 | 85.00 | 85.00 | 85.00 | 88.98 | 0.0M |
| 2025-05-27 | 85.56 | 90.00 | 85.00 | 88.98 | 0.0M |
| 2025-05-22 | 80.12 | 80.12 | 80.11 | 85.56 | 0.0M |
| 2025-05-21 | 79.00 | 82.00 | 79.00 | 85.56 | 0.0M |
| 2025-05-20 | 79.00 | 85.75 | 79.00 | 85.56 | 0.0M |
| 2025-05-19 | 84.44 | 84.60 | 84.44 | 78.75 | 0.0M |
| 2025-05-16 | 83.90 | 83.90 | 72.00 | 78.75 | 0.0M |
| 2025-05-15 | 79.85 | 80.00 | 78.00 | 80.00 | 0.0M |
| 2025-05-14 | 78.25 | 78.25 | 78.25 | 77.00 | 0.0M |
| 2025-05-13 | 79.99 | 80.00 | 79.00 | 77.00 | 0.0M |
| 2025-05-12 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-05-09 | 69.50 | 69.50 | 69.50 | 77.17 | 0.0M |
| 2025-05-07 | 82.00 | 82.00 | 81.75 | 77.17 | 0.0M |
| 2025-04-30 | 73.04 | 73.04 | 73.04 | 77.17 | 0.0M |
| 2025-04-29 | 81.00 | 82.80 | 81.00 | 77.17 | 0.0M |
| 2025-04-24 | 77.01 | 78.16 | 77.01 | 77.17 | 0.0M |
| 2025-04-22 | 78.00 | 81.00 | 78.00 | 82.01 | 0.0M |
| 2025-04-21 | 73.81 | 82.29 | 73.81 | 82.01 | 0.0M |
| 2025-04-18 | 72.99 | 88.99 | 72.99 | 82.01 | 0.0M |
| 2025-04-17 | 79.00 | 81.99 | 79.00 | 81.10 | 0.0M |
| 2025-04-16 | 76.00 | 76.00 | 76.00 | 81.10 | 0.0M |
| 2025-04-15 | 80.90 | 81.40 | 76.01 | 81.10 | 0.0M |
| 2025-04-14 | 79.00 | 79.00 | 74.05 | 77.71 | 0.0M |
| 2025-04-11 | 81.00 | 81.00 | 71.10 | 77.71 | 0.0M |
| 2025-04-10 | 77.70 | 78.50 | 77.70 | 77.71 | 0.0M |
| 2025-04-09 | 79.90 | 80.00 | 79.90 | 76.99 | 0.0M |
| 2025-04-07 | 81.89 | 81.89 | 69.32 | 76.99 | 0.0M |
| 2025-04-04 | 79.95 | 79.95 | 76.20 | 76.99 | 0.0M |
| 2025-04-03 | 72.00 | 80.49 | 72.00 | 79.57 | 0.0M |
| 2025-03-26 | 72.20 | 79.57 | 72.20 | 79.57 | 0.0M |
| 2025-03-24 | 84.70 | 84.70 | 73.15 | 79.57 | 0.0M |
| 2025-03-21 | 73.00 | 73.00 | 73.00 | 79.57 | 0.0M |
| 2025-03-20 | 77.00 | 80.00 | 74.00 | 79.57 | 0.0M |
| 2025-03-19 | 78.99 | 79.00 | 73.06 | 76.08 | 0.0M |
| 2025-03-18 | 75.01 | 75.05 | 75.01 | 76.08 | 0.0M |
| 2025-03-17 | 76.00 | 80.00 | 76.00 | 76.08 | 0.0M |
| 2025-03-14 | 80.00 | 80.00 | 71.51 | 79.99 | 0.0M |
| 2025-03-13 | 72.58 | 80.00 | 72.58 | 75.03 | 0.0M |
| 2025-03-12 | 75.08 | 75.08 | 75.08 | 79.00 | 0.0M |
| 2025-03-11 | 73.52 | 73.52 | 73.52 | 79.00 | 0.0M |
| 2025-03-10 | 73.50 | 73.50 | 73.50 | 79.00 | 0.0M |
| 2025-03-06 | 80.00 | 80.00 | 75.11 | 79.00 | 0.0M |
| 2025-03-05 | 79.00 | 79.00 | 72.20 | 79.00 | 0.0M |
| 2025-03-04 | 79.00 | 80.00 | 73.00 | 79.00 | 0.0M |
| 2025-03-03 | 80.00 | 80.00 | 76.20 | 79.99 | 0.0M |
| 2025-02-28 | 78.00 | 84.61 | 74.01 | 84.50 | 0.0M |
| 2025-02-27 | 86.40 | 86.40 | 74.12 | 80.00 | 0.0M |
| 2025-02-26 | 83.74 | 83.74 | 72.02 | 80.00 | 0.0M |
| 2025-02-25 | 79.00 | 79.00 | 75.00 | 80.00 | 0.0M |
| 2025-02-24 | 77.20 | 77.20 | 75.11 | 80.00 | 0.0M |
| 2025-02-21 | 75.01 | 80.00 | 72.01 | 80.00 | 0.0M |
| 2025-02-19 | 76.00 | 78.00 | 76.00 | 80.00 | 0.0M |
| 2025-02-18 | 80.00 | 80.00 | 76.11 | 80.00 | 0.0M |
| 2025-02-17 | 83.00 | 83.00 | 76.00 | 80.00 | 0.0M |
| 2025-02-14 | 78.00 | 84.49 | 76.03 | 80.00 | 0.0M |
| 2025-02-13 | 83.76 | 83.76 | 79.01 | 80.00 | 0.0M |
| 2025-02-12 | 85.99 | 85.99 | 77.13 | 80.00 | 0.0M |
| 2025-02-11 | 76.01 | 81.99 | 76.00 | 81.97 | 0.0M |
| 2025-02-07 | 80.00 | 87.94 | 80.00 | 81.97 | 0.0M |
| 2025-02-06 | 77.00 | 84.30 | 77.00 | 80.00 | 0.0M |
| 2025-02-04 | 77.03 | 83.73 | 77.03 | 84.40 | 0.0M |
| 2025-02-03 | 84.00 | 84.60 | 80.00 | 84.40 | 0.0M |
| 2025-01-31 | 70.00 | 82.27 | 69.00 | 82.27 | 0.0M |
| 2025-01-30 | 74.79 | 74.79 | 70.45 | 74.79 | 0.0M |
| 2025-01-29 | 71.00 | 71.00 | 70.99 | 68.00 | 0.0M |
| 2025-01-28 | 68.06 | 68.06 | 66.03 | 68.00 | 0.0M |
| 2025-01-27 | 73.00 | 73.00 | 69.18 | 70.00 | 0.0M |
| 2025-01-24 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2025-01-23 | 73.00 | 73.00 | 69.00 | 71.62 | 0.0M |
| 2025-01-22 | 72.00 | 76.76 | 72.00 | 73.00 | 0.0M |
| 2025-01-21 | 72.00 | 74.00 | 72.00 | 73.00 | 0.0M |
| 2025-01-20 | 73.99 | 73.99 | 69.05 | 73.24 | 0.0M |
| 2025-01-17 | 74.99 | 74.99 | 73.24 | 73.24 | 0.0M |
| 2025-01-16 | 79.50 | 79.50 | 67.00 | 73.24 | 0.0M |
| 2025-01-15 | 73.98 | 74.00 | 73.98 | 74.00 | 0.0M |
| 2025-01-14 | 69.99 | 69.99 | 69.99 | 69.99 | 0.0M |
| 2025-01-13 | 69.99 | 69.99 | 69.99 | 69.99 | 0.0M |
| 2025-01-10 | 67.01 | 67.01 | 67.01 | 67.01 | 0.0M |
| 2025-01-09 | 68.01 | 68.01 | 67.00 | 67.00 | 0.0M |
| 2025-01-08 | 72.00 | 72.00 | 70.00 | 70.10 | 0.0M |
| 2025-01-07 | 73.01 | 76.17 | 72.50 | 72.64 | 0.0M |
| 2025-01-06 | 74.68 | 76.50 | 74.00 | 76.38 | 0.0M |
| 2025-01-03 | 76.01 | 78.99 | 74.55 | 74.68 | 0.0M |
| 2025-01-02 | 80.00 | 80.00 | 79.00 | 79.00 | 0.0M |
| 2025-01-01 | 82.89 | 82.89 | 75.00 | 80.10 | 0.0M |