94.93
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 95.77 | 95.94 | 94.77 | 94.93 | 0.9M |
| 2025-09-30 | 94.60 | 95.65 | 94.60 | 95.32 | 0.7M |
| 2025-09-29 | 95.03 | 95.45 | 94.02 | 94.60 | 0.8M |
| 2025-09-26 | 94.89 | 95.40 | 94.49 | 95.08 | 0.5M |
| 2025-09-25 | 95.79 | 96.17 | 94.45 | 94.49 | 0.9M |
| 2025-09-24 | 95.86 | 96.25 | 95.20 | 95.74 | 0.7M |
| 2025-09-23 | 96.32 | 96.69 | 95.06 | 95.41 | 0.8M |
| 2025-09-22 | 96.90 | 96.90 | 96.00 | 96.10 | 0.8M |
| 2025-09-19 | 96.24 | 96.87 | 95.60 | 96.46 | 0.6M |
| 2025-09-18 | 95.90 | 96.45 | 95.20 | 95.84 | 0.5M |
| 2025-09-17 | 96.40 | 96.80 | 95.50 | 96.18 | 0.6M |
| 2025-09-16 | 97.01 | 97.40 | 96.00 | 96.30 | 1.1M |
| 2025-09-15 | 96.50 | 97.05 | 96.45 | 96.95 | 0.8M |
| 2025-09-12 | 95.90 | 96.90 | 95.90 | 96.48 | 0.8M |
| 2025-09-11 | 95.38 | 96.27 | 94.85 | 95.86 | 1.2M |
| 2025-09-10 | 93.90 | 95.45 | 93.90 | 94.90 | 1.2M |
| 2025-09-09 | 93.69 | 94.48 | 93.50 | 93.90 | 0.6M |
| 2025-09-08 | 91.89 | 93.95 | 91.56 | 93.67 | 1.3M |
| 2025-09-05 | 91.30 | 91.75 | 91.00 | 91.69 | 0.4M |
| 2025-09-04 | 91.37 | 91.45 | 90.99 | 91.34 | 0.5M |
| 2025-09-03 | 91.38 | 91.59 | 90.91 | 90.99 | 0.9M |
| 2025-09-02 | 91.69 | 91.69 | 90.84 | 91.00 | 1.3M |
| 2025-09-01 | 91.00 | 91.50 | 90.84 | 91.31 | 0.6M |
| 2025-08-29 | 91.57 | 91.58 | 90.51 | 90.84 | 2.4M |
| 2025-08-28 | 91.64 | 91.79 | 90.80 | 91.12 | 0.7M |
| 2025-08-26 | 91.70 | 91.90 | 91.14 | 91.20 | 0.8M |
| 2025-08-25 | 91.39 | 91.98 | 91.00 | 91.37 | 0.9M |
| 2025-08-22 | 91.40 | 91.50 | 91.00 | 91.27 | 0.7M |
| 2025-08-21 | 91.40 | 91.40 | 90.99 | 91.24 | 0.7M |
| 2025-08-20 | 91.38 | 91.40 | 91.00 | 91.15 | 0.8M |
| 2025-08-19 | 90.65 | 91.75 | 90.50 | 90.99 | 0.7M |
| 2025-08-18 | 91.48 | 91.48 | 90.20 | 90.46 | 2.3M |
| 2025-08-14 | 90.75 | 91.24 | 90.50 | 90.90 | 0.5M |
| 2025-08-13 | 91.68 | 91.70 | 90.02 | 90.75 | 0.9M |
| 2025-08-12 | 91.50 | 91.94 | 91.05 | 91.49 | 1.2M |
| 2025-08-11 | 91.70 | 92.15 | 90.01 | 91.52 | 0.9M |
| 2025-08-08 | 91.90 | 91.98 | 91.18 | 91.37 | 0.8M |
| 2025-08-07 | 94.01 | 94.29 | 93.60 | 94.10 | 0.7M |
| 2025-08-06 | 93.69 | 94.45 | 93.50 | 94.32 | 0.9M |
| 2025-08-05 | 93.69 | 93.69 | 92.01 | 93.37 | 0.6M |
| 2025-08-04 | 91.30 | 93.49 | 91.25 | 93.19 | 1.0M |
| 2025-08-01 | 91.80 | 91.97 | 90.82 | 91.25 | 1.0M |
| 2025-07-31 | 91.95 | 92.09 | 91.11 | 91.52 | 0.9M |
| 2025-07-30 | 91.89 | 92.47 | 91.50 | 91.95 | 0.4M |
| 2025-07-29 | 92.65 | 93.50 | 90.75 | 91.40 | 1.9M |
| 2025-07-28 | 93.68 | 93.70 | 92.62 | 92.84 | 1.0M |
| 2025-07-25 | 93.90 | 93.99 | 93.11 | 93.33 | 0.8M |
| 2025-07-24 | 93.60 | 93.98 | 93.41 | 93.88 | 0.8M |
| 2025-07-23 | 93.78 | 94.50 | 93.31 | 93.49 | 0.8M |
| 2025-07-22 | 93.40 | 93.85 | 93.25 | 93.58 | 0.5M |
| 2025-07-21 | 93.20 | 94.15 | 93.09 | 93.39 | 1.0M |
| 2025-07-18 | 93.20 | 93.45 | 92.77 | 93.09 | 0.7M |
| 2025-07-17 | 92.03 | 93.49 | 92.03 | 93.00 | 1.1M |
| 2025-07-16 | 91.99 | 92.80 | 91.76 | 92.45 | 0.5M |
| 2025-07-15 | 91.76 | 92.08 | 91.00 | 91.60 | 1.3M |
| 2025-07-14 | 91.50 | 91.65 | 91.00 | 91.55 | 0.6M |
| 2025-07-11 | 90.51 | 91.50 | 90.51 | 90.98 | 0.7M |
| 2025-07-10 | 91.19 | 91.35 | 90.41 | 90.50 | 0.9M |
| 2025-07-09 | 90.80 | 91.35 | 90.56 | 90.88 | 1.3M |
| 2025-07-08 | 90.52 | 90.95 | 90.21 | 90.52 | 0.6M |
| 2025-07-07 | 90.99 | 91.70 | 90.35 | 90.49 | 0.8M |
| 2025-07-04 | 90.30 | 90.79 | 89.79 | 90.69 | 0.8M |
| 2025-07-03 | 90.60 | 91.18 | 89.51 | 89.94 | 0.9M |
| 2025-07-02 | 91.35 | 91.35 | 90.25 | 90.42 | 0.8M |
| 2025-07-01 | 91.20 | 91.50 | 90.05 | 90.89 | 0.7M |
| 2025-06-30 | 91.75 | 91.99 | 90.00 | 90.61 | 2.2M |
| 2025-06-27 | 91.72 | 92.45 | 90.20 | 90.66 | 0.8M |
| 2025-06-26 | 91.86 | 92.80 | 91.11 | 91.28 | 1.0M |
| 2025-06-25 | 90.10 | 91.98 | 90.10 | 91.86 | 1.0M |
| 2025-06-24 | 89.29 | 93.00 | 88.48 | 90.37 | 1.9M |
| 2025-06-23 | 87.03 | 88.50 | 86.93 | 88.32 | 1.1M |
| 2025-06-20 | 86.96 | 87.50 | 86.90 | 87.03 | 0.6M |
| 2025-06-19 | 86.90 | 87.25 | 86.86 | 86.96 | 1.8M |
| 2025-06-18 | 87.22 | 87.68 | 86.50 | 86.90 | 3.2M |
| 2025-06-17 | 87.25 | 87.25 | 86.80 | 86.93 | 1.7M |
| 2025-06-16 | 87.13 | 87.20 | 86.75 | 86.94 | 1.8M |
| 2025-06-13 | 86.16 | 87.04 | 86.16 | 86.88 | 1.2M |
| 2025-06-12 | 86.93 | 87.35 | 86.00 | 86.99 | 1.8M |
| 2025-06-11 | 87.43 | 87.43 | 86.80 | 86.85 | 0.9M |
| 2025-06-10 | 87.50 | 87.99 | 86.85 | 86.99 | 2.0M |
| 2025-06-09 | 84.90 | 87.40 | 84.60 | 87.28 | 1.8M |
| 2025-06-06 | 83.29 | 85.20 | 83.12 | 84.38 | 1.6M |
| 2025-06-05 | 82.39 | 83.24 | 82.25 | 83.02 | 1.2M |
| 2025-06-04 | 81.90 | 82.25 | 81.61 | 82.18 | 0.8M |
| 2025-06-03 | 82.00 | 82.30 | 81.52 | 81.70 | 0.8M |
| 2025-06-02 | 82.00 | 82.08 | 81.50 | 81.96 | 0.8M |
| 2025-05-30 | 81.80 | 82.45 | 81.58 | 81.98 | 1.8M |
| 2025-05-29 | 83.14 | 83.14 | 81.60 | 81.76 | 1.8M |
| 2025-05-28 | 85.08 | 85.68 | 84.81 | 85.58 | 2.2M |
| 2025-05-27 | 85.87 | 85.90 | 84.85 | 84.98 | 2.1M |
| 2025-05-26 | 84.00 | 85.07 | 83.97 | 84.98 | 1.1M |
| 2025-05-23 | 84.19 | 84.19 | 83.01 | 83.91 | 1.2M |
| 2025-05-22 | 83.73 | 84.00 | 83.45 | 83.75 | 1.6M |
| 2025-05-21 | 83.15 | 83.50 | 83.00 | 83.43 | 0.4M |
| 2025-05-20 | 83.40 | 83.78 | 82.52 | 82.90 | 0.8M |
| 2025-05-19 | 83.40 | 83.45 | 83.01 | 83.20 | 1.0M |
| 2025-05-16 | 83.50 | 83.50 | 83.00 | 83.33 | 0.7M |
| 2025-05-15 | 83.30 | 83.40 | 82.90 | 83.31 | 3.8M |
| 2025-05-14 | 83.08 | 83.20 | 82.51 | 83.12 | 2.5M |
| 2025-05-13 | 82.90 | 83.14 | 82.51 | 82.98 | 0.6M |
| 2025-05-12 | 82.29 | 82.80 | 82.00 | 82.69 | 0.8M |
| 2025-05-09 | 79.60 | 82.10 | 79.60 | 81.76 | 1.2M |
| 2025-05-08 | 82.09 | 82.45 | 79.60 | 80.73 | 0.9M |
| 2025-05-07 | 81.00 | 82.90 | 80.88 | 82.00 | 0.8M |
| 2025-05-06 | 82.60 | 83.45 | 80.68 | 81.24 | 1.5M |
| 2025-05-05 | 80.73 | 83.05 | 80.60 | 82.57 | 1.5M |
| 2025-05-02 | 80.48 | 80.90 | 80.10 | 80.62 | 0.6M |
| 2025-04-30 | 80.47 | 80.47 | 79.94 | 80.02 | 0.7M |
| 2025-04-29 | 80.50 | 80.59 | 79.97 | 80.05 | 0.7M |
| 2025-04-28 | 80.79 | 81.00 | 79.50 | 80.16 | 1.2M |
| 2025-04-25 | 80.59 | 81.00 | 79.75 | 80.58 | 2.0M |
| 2025-04-24 | 79.50 | 80.80 | 79.49 | 80.15 | 2.0M |
| 2025-04-23 | 80.20 | 80.80 | 79.75 | 79.85 | 1.6M |
| 2025-04-22 | 79.30 | 80.41 | 79.20 | 80.10 | 1.1M |
| 2025-04-21 | 78.68 | 79.30 | 78.31 | 79.15 | 1.8M |
| 2025-04-17 | 78.08 | 78.50 | 77.96 | 78.04 | 1.1M |
| 2025-04-16 | 78.91 | 79.35 | 77.95 | 78.08 | 1.3M |
| 2025-04-15 | 77.05 | 78.80 | 76.89 | 78.32 | 1.2M |
| 2025-04-11 | 77.50 | 78.40 | 76.32 | 76.60 | 4.6M |
| 2025-04-09 | 78.68 | 78.98 | 76.47 | 77.15 | 2.3M |
| 2025-04-08 | 77.00 | 78.99 | 77.00 | 78.70 | 1.0M |
| 2025-04-07 | 78.20 | 78.25 | 76.10 | 76.45 | 2.7M |
| 2025-04-04 | 79.80 | 81.70 | 78.40 | 79.13 | 1.9M |
| 2025-04-03 | 78.07 | 80.14 | 77.95 | 79.99 | 1.5M |
| 2025-04-02 | 77.64 | 78.59 | 77.50 | 78.07 | 2.1M |
| 2025-04-01 | 76.00 | 78.60 | 76.00 | 78.00 | 1.3M |
| 2025-03-28 | 75.99 | 76.25 | 75.70 | 75.99 | 4.3M |
| 2025-03-27 | 76.00 | 76.06 | 75.80 | 75.99 | 2.7M |
| 2025-03-26 | 75.76 | 76.10 | 75.60 | 75.98 | 3.7M |
| 2025-03-25 | 76.10 | 76.30 | 75.85 | 75.99 | 4.1M |
| 2025-03-24 | 75.90 | 76.64 | 75.15 | 76.37 | 4.2M |
| 2025-03-21 | 76.00 | 76.03 | 75.21 | 75.92 | 3.5M |
| 2025-03-20 | 76.49 | 76.98 | 74.96 | 75.97 | 5.4M |
| 2025-03-19 | 75.90 | 77.49 | 75.40 | 76.49 | 4.7M |
| 2025-03-18 | 76.00 | 76.10 | 75.60 | 75.94 | 2.1M |
| 2025-03-17 | 75.65 | 76.08 | 75.65 | 75.87 | 3.2M |
| 2025-03-13 | 75.80 | 76.10 | 75.65 | 75.80 | 3.6M |
| 2025-03-12 | 75.78 | 76.99 | 75.65 | 75.85 | 1.9M |
| 2025-03-11 | 75.59 | 76.00 | 75.19 | 75.78 | 2.1M |
| 2025-03-10 | 75.89 | 75.99 | 75.11 | 75.59 | 2.8M |
| 2025-03-07 | 76.15 | 76.49 | 75.19 | 75.61 | 4.2M |
| 2025-03-06 | 77.44 | 77.44 | 75.00 | 75.74 | 3.1M |
| 2025-03-05 | 78.40 | 78.50 | 76.50 | 76.71 | 2.3M |
| 2025-03-04 | 79.60 | 79.88 | 75.87 | 77.95 | 1.9M |
| 2025-03-03 | 80.29 | 80.34 | 79.00 | 79.56 | 1.8M |
| 2025-02-28 | 80.74 | 80.77 | 79.83 | 80.30 | 11.9M |
| 2025-02-27 | 81.00 | 81.30 | 80.01 | 80.55 | 2.7M |
| 2025-02-25 | 80.01 | 80.10 | 80.00 | 80.06 | 1.0M |
| 2025-02-24 | 80.28 | 80.28 | 79.80 | 80.02 | 1.7M |
| 2025-02-21 | 80.06 | 80.24 | 79.75 | 80.07 | 0.8M |
| 2025-02-20 | 80.01 | 80.20 | 79.51 | 80.06 | 1.2M |
| 2025-02-19 | 80.13 | 80.25 | 79.80 | 80.00 | 1.1M |
| 2025-02-18 | 80.44 | 80.50 | 80.00 | 80.13 | 0.8M |
| 2025-02-17 | 80.84 | 81.09 | 80.02 | 80.44 | 0.7M |
| 2025-02-14 | 81.17 | 81.25 | 80.45 | 80.84 | 0.7M |
| 2025-02-13 | 81.10 | 81.39 | 80.91 | 81.17 | 0.6M |
| 2025-02-12 | 81.68 | 81.69 | 81.00 | 81.08 | 1.0M |
| 2025-02-11 | 81.70 | 81.93 | 80.81 | 81.70 | 1.6M |
| 2025-02-10 | 80.99 | 81.50 | 80.75 | 81.30 | 1.6M |
| 2025-02-07 | 81.00 | 81.50 | 80.85 | 80.96 | 0.9M |
| 2025-02-06 | 81.19 | 81.25 | 80.75 | 80.98 | 0.8M |
| 2025-02-05 | 80.99 | 81.00 | 80.45 | 80.96 | 1.1M |
| 2025-02-04 | 81.90 | 81.90 | 80.56 | 80.95 | 1.1M |
| 2025-02-03 | 82.35 | 82.40 | 80.55 | 80.82 | 1.9M |
| 2025-02-01 | 81.99 | 82.44 | 81.26 | 82.35 | 0.5M |
| 2025-01-31 | 82.25 | 82.25 | 81.48 | 81.66 | 0.4M |
| 2025-01-30 | 81.85 | 81.93 | 81.49 | 81.54 | 0.8M |
| 2025-01-29 | 82.75 | 83.52 | 81.65 | 81.83 | 1.1M |
| 2025-01-28 | 83.65 | 83.65 | 81.75 | 82.19 | 1.0M |
| 2025-01-27 | 82.02 | 84.90 | 81.70 | 83.68 | 1.5M |
| 2025-01-24 | 84.52 | 86.00 | 84.17 | 85.02 | 0.9M |
| 2025-01-23 | 85.18 | 85.49 | 84.90 | 85.27 | 0.4M |
| 2025-01-22 | 83.51 | 85.10 | 83.25 | 84.89 | 0.5M |
| 2025-01-21 | 84.88 | 85.01 | 82.50 | 83.53 | 0.9M |
| 2025-01-20 | 86.39 | 86.39 | 84.00 | 84.42 | 0.5M |
| 2025-01-17 | 83.35 | 85.49 | 83.00 | 85.29 | 0.9M |
| 2025-01-16 | 81.51 | 83.97 | 81.21 | 83.35 | 0.8M |
| 2025-01-15 | 82.03 | 82.40 | 81.00 | 81.17 | 1.7M |
| 2025-01-14 | 82.34 | 82.70 | 81.52 | 82.01 | 1.1M |
| 2025-01-13 | 83.40 | 83.43 | 81.91 | 82.09 | 1.4M |
| 2025-01-10 | 83.87 | 84.30 | 83.00 | 83.48 | 1.6M |
| 2025-01-09 | 84.42 | 84.50 | 83.80 | 83.87 | 1.0M |
| 2025-01-08 | 84.52 | 84.75 | 83.75 | 84.05 | 1.8M |
| 2025-01-07 | 85.05 | 85.47 | 84.10 | 84.33 | 1.8M |
| 2025-01-06 | 85.90 | 86.00 | 84.91 | 85.05 | 0.8M |
| 2025-01-03 | 86.39 | 86.40 | 85.51 | 85.90 | 0.4M |
| 2025-01-02 | 85.50 | 86.30 | 85.50 | 86.22 | 0.3M |
| 2025-01-01 | 84.67 | 85.94 | 84.67 | 85.65 | 0.3M |