89.40
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 | 86.00 | 89.60 | 86.00 | 89.40 | 0.7M |
| 2025-09-25 | 87.50 | 89.00 | 87.50 | 87.80 | 0.6M |
| 2025-09-24 | 91.00 | 91.40 | 87.70 | 88.50 | 0.9M |
| 2025-09-23 | 92.00 | 93.10 | 88.70 | 90.50 | 1.0M |
| 2025-09-22 | 87.60 | 89.70 | 87.30 | 88.80 | 0.7M |
| 2025-09-19 | 88.00 | 88.80 | 87.00 | 88.30 | 1.4M |
| 2025-09-18 | 88.00 | 89.80 | 87.70 | 89.00 | 0.8M |
| 2025-09-17 | 87.50 | 88.60 | 86.90 | 87.50 | 0.5M |
| 2025-09-16 | 89.20 | 90.00 | 87.10 | 87.40 | 1.3M |
| 2025-09-15 | 92.80 | 92.80 | 88.90 | 88.90 | 0.7M |
| 2025-09-12 | 92.80 | 92.80 | 86.90 | 89.00 | 0.6M |
| 2025-09-11 | 89.00 | 89.10 | 87.00 | 88.40 | 1.0M |
| 2025-09-10 | 90.60 | 91.50 | 88.50 | 89.20 | 0.6M |
| 2025-09-09 | 90.50 | 93.70 | 90.50 | 91.20 | 0.5M |
| 2025-09-08 | 94.50 | 95.50 | 90.00 | 91.30 | 1.4M |
| 2025-09-05 | 90.00 | 96.70 | 90.00 | 94.00 | 1.8M |
| 2025-09-04 | 90.10 | 92.70 | 89.30 | 91.50 | 0.9M |
| 2025-09-03 | 89.50 | 92.70 | 88.60 | 91.40 | 1.4M |
| 2025-09-02 | 89.10 | 89.60 | 87.50 | 88.60 | 1.5M |
| 2025-09-01 | 88.60 | 89.40 | 87.20 | 89.40 | 0.6M |
| 2025-08-29 | 87.10 | 88.80 | 86.40 | 88.20 | 1.5M |
| 2025-08-28 | 89.40 | 90.50 | 87.20 | 88.20 | 1.3M |
| 2025-08-27 | 87.00 | 89.80 | 87.00 | 88.20 | 1.3M |
| 2025-08-26 | 90.00 | 91.90 | 87.90 | 89.20 | 15.9M |
| 2025-08-22 | 82.60 | 87.50 | 82.60 | 87.10 | 1.4M |
| 2025-08-21 | 83.80 | 84.80 | 82.30 | 83.90 | 0.9M |
| 2025-08-20 | 86.00 | 86.00 | 83.10 | 84.90 | 0.5M |
| 2025-08-19 | 83.20 | 88.00 | 83.20 | 85.30 | 0.9M |
| 2025-08-18 | 87.60 | 87.60 | 83.30 | 85.40 | 0.9M |
| 2025-08-15 | 82.00 | 85.60 | 82.00 | 85.10 | 1.3M |
| 2025-08-14 | 87.70 | 87.70 | 81.90 | 82.90 | 2.0M |
| 2025-08-13 | 84.00 | 84.80 | 83.20 | 84.70 | 2.7M |
| 2025-08-12 | 80.60 | 84.30 | 80.60 | 84.00 | 3.1M |
| 2025-08-11 | 81.00 | 81.50 | 79.40 | 81.00 | 1.8M |
| 2025-08-08 | 81.90 | 81.90 | 75.90 | 79.30 | 2.7M |
| 2025-08-07 | 80.00 | 83.80 | 80.00 | 81.90 | 1.5M |
| 2025-08-06 | 83.30 | 84.00 | 81.90 | 81.90 | 2.6M |
| 2025-08-05 | 85.20 | 85.80 | 83.30 | 83.40 | 0.8M |
| 2025-08-04 | 86.00 | 86.40 | 84.20 | 85.00 | 1.1M |
| 2025-08-01 | 89.90 | 90.00 | 86.00 | 86.70 | 1.3M |
| 2025-07-31 | 88.10 | 90.40 | 86.80 | 89.70 | 1.6M |
| 2025-07-30 | 83.60 | 88.30 | 83.60 | 86.50 | 1.8M |
| 2025-07-29 | 90.10 | 91.40 | 87.60 | 87.90 | 2.7M |
| 2025-07-28 | 85.00 | 90.30 | 85.00 | 90.30 | 2.1M |
| 2025-07-25 | 82.20 | 87.00 | 82.20 | 87.00 | 1.0M |
| 2025-07-24 | 86.30 | 86.60 | 85.00 | 85.50 | 1.1M |
| 2025-07-23 | 87.60 | 87.60 | 84.90 | 85.20 | 0.6M |
| 2025-07-22 | 85.30 | 86.00 | 83.40 | 84.00 | 1.1M |
| 2025-07-21 | 85.60 | 87.70 | 85.50 | 86.20 | 1.1M |
| 2025-07-18 | 88.90 | 88.90 | 84.70 | 85.60 | 1.2M |
| 2025-07-17 | 86.40 | 86.50 | 83.70 | 84.70 | 1.0M |
| 2025-07-16 | 83.00 | 87.10 | 82.60 | 85.00 | 1.2M |
| 2025-07-15 | 82.40 | 84.80 | 82.40 | 83.00 | 5.1M |
| 2025-07-14 | 89.90 | 89.90 | 81.90 | 82.80 | 1.5M |
| 2025-07-11 | 86.90 | 86.90 | 81.50 | 84.30 | 2.4M |
| 2025-07-10 | 83.90 | 85.90 | 83.70 | 85.20 | 1.0M |
| 2025-07-09 | 87.90 | 87.90 | 83.40 | 83.50 | 1.6M |
| 2025-07-08 | 87.10 | 88.70 | 86.60 | 88.00 | 1.5M |
| 2025-07-07 | 88.10 | 88.50 | 85.70 | 87.10 | 1.4M |
| 2025-07-04 | 88.30 | 89.20 | 87.40 | 88.00 | 0.7M |
| 2025-07-03 | 89.90 | 89.90 | 86.60 | 88.60 | 1.1M |
| 2025-07-02 | 85.10 | 88.70 | 84.60 | 85.80 | 2.4M |
| 2025-07-01 | 90.00 | 90.00 | 86.30 | 87.60 | 2.0M |
| 2025-06-30 | 92.80 | 92.80 | 88.60 | 88.60 | 2.1M |
| 2025-06-27 | 90.90 | 92.70 | 90.90 | 92.50 | 1.4M |
| 2025-06-26 | 89.00 | 92.00 | 88.40 | 90.80 | 3.1M |
| 2025-06-25 | 93.10 | 94.90 | 91.50 | 92.50 | 4.0M |
| 2025-06-24 | 89.70 | 93.30 | 89.60 | 92.00 | 2.6M |
| 2025-06-23 | 89.60 | 91.30 | 87.20 | 87.60 | 3.1M |
| 2025-06-20 | 89.60 | 95.30 | 89.50 | 91.30 | 4.1M |
| 2025-06-19 | 91.50 | 91.50 | 89.00 | 89.40 | 1.4M |
| 2025-06-18 | 91.40 | 96.00 | 91.00 | 92.50 | 4.7M |
| 2025-06-17 | 88.00 | 94.50 | 85.40 | 91.10 | 40.5M |
| 2025-06-16 | 86.50 | 87.80 | 85.20 | 85.20 | 2.4M |
| 2025-06-13 | 91.50 | 91.80 | 84.80 | 85.90 | 1.8M |
| 2025-06-12 | 90.50 | 91.40 | 89.70 | 91.20 | 1.4M |
| 2025-06-11 | 90.00 | 91.70 | 89.70 | 90.70 | 2.3M |
| 2025-06-10 | 90.60 | 90.60 | 88.30 | 89.80 | 1.8M |
| 2025-06-09 | 81.40 | 89.50 | 81.40 | 89.50 | 6.4M |
| 2025-06-06 | 84.20 | 84.20 | 79.80 | 81.70 | 8.7M |
| 2025-06-05 | 80.00 | 81.40 | 78.70 | 80.00 | 6.1M |
| 2025-06-04 | 79.30 | 79.40 | 77.40 | 78.20 | 10.9M |
| 2025-06-03 | 77.20 | 79.50 | 77.20 | 79.30 | 1.6M |
| 2025-06-02 | 80.00 | 80.30 | 77.80 | 78.80 | 2.3M |
| 2025-05-30 | 76.80 | 81.00 | 76.80 | 79.80 | 2.4M |
| 2025-05-29 | 79.50 | 81.10 | 79.20 | 79.20 | 0.7M |
| 2025-05-28 | 84.00 | 84.00 | 79.40 | 80.30 | 3.1M |
| 2025-05-27 | 80.00 | 81.50 | 79.50 | 81.30 | 9.1M |
| 2025-05-23 | 80.40 | 81.00 | 76.20 | 78.40 | 1.7M |
| 2025-05-22 | 77.70 | 82.90 | 77.70 | 79.80 | 1.4M |
| 2025-05-21 | 83.60 | 86.00 | 83.20 | 83.70 | 1.2M |
| 2025-05-20 | 84.00 | 86.80 | 81.70 | 84.70 | 2.5M |
| 2025-05-19 | 82.70 | 83.20 | 80.80 | 81.90 | 1.0M |
| 2025-05-16 | 85.00 | 85.00 | 81.90 | 82.00 | 1.1M |
| 2025-05-15 | 85.70 | 85.90 | 83.20 | 83.70 | 1.4M |
| 2025-05-14 | 84.40 | 86.50 | 83.60 | 84.60 | 1.1M |
| 2025-05-13 | 84.40 | 87.30 | 83.80 | 84.00 | 1.4M |
| 2025-05-12 | 83.60 | 87.90 | 83.30 | 83.70 | 2.2M |
| 2025-05-09 | 83.00 | 84.00 | 81.10 | 82.50 | 1.5M |
| 2025-05-08 | 78.00 | 82.80 | 78.00 | 81.50 | 1.9M |
| 2025-05-07 | 78.50 | 80.90 | 74.80 | 77.20 | 3.0M |
| 2025-05-06 | 74.00 | 78.10 | 73.00 | 77.70 | 3.6M |
| 2025-05-02 | 67.70 | 73.50 | 67.70 | 73.40 | 6.7M |
| 2025-05-01 | 69.00 | 69.50 | 66.00 | 68.00 | 17.3M |
| 2025-04-30 | 64.50 | 67.80 | 61.00 | 67.00 | 32.8M |
| 2025-04-29 | 64.20 | 66.70 | 62.30 | 63.20 | 4.0M |
| 2025-04-28 | 66.00 | 67.50 | 61.60 | 65.00 | 8.7M |
| 2025-04-25 | 67.00 | 69.20 | 65.50 | 66.00 | 15.9M |
| 2025-04-24 | 90.00 | 94.30 | 64.20 | 64.20 | 19.6M |
| 2025-04-23 | 110.00 | 118.00 | 110.00 | 115.40 | 0.7M |
| 2025-04-22 | 114.60 | 114.60 | 110.60 | 111.60 | 0.6M |
| 2025-04-17 | 113.80 | 114.40 | 111.60 | 113.80 | 0.4M |
| 2025-04-16 | 119.80 | 119.80 | 111.40 | 113.00 | 0.3M |
| 2025-04-15 | 112.40 | 116.80 | 112.20 | 115.00 | 0.6M |
| 2025-04-14 | 109.00 | 116.40 | 109.00 | 113.80 | 0.2M |
| 2025-04-11 | 106.20 | 114.20 | 106.20 | 111.60 | 0.4M |
| 2025-04-10 | 110.20 | 119.60 | 110.20 | 112.60 | 0.5M |
| 2025-04-09 | 104.00 | 112.00 | 104.00 | 107.20 | 0.6M |
| 2025-04-08 | 102.00 | 114.40 | 102.00 | 112.20 | 0.6M |
| 2025-04-07 | 111.60 | 112.00 | 101.00 | 106.40 | 0.6M |
| 2025-04-04 | 108.60 | 110.00 | 102.00 | 107.20 | 0.8M |
| 2025-04-03 | 114.00 | 114.40 | 109.60 | 111.00 | 0.6M |
| 2025-04-02 | 113.40 | 116.60 | 113.20 | 113.60 | 0.4M |
| 2025-04-01 | 113.80 | 119.40 | 113.80 | 116.40 | 0.5M |
| 2025-03-31 | 121.80 | 123.80 | 118.20 | 118.40 | 0.4M |
| 2025-03-28 | 128.00 | 128.00 | 122.60 | 123.20 | 0.5M |
| 2025-03-27 | 124.00 | 127.40 | 123.80 | 127.40 | 0.5M |
| 2025-03-26 | 134.20 | 134.20 | 124.20 | 124.80 | 0.5M |
| 2025-03-25 | 126.80 | 126.80 | 124.80 | 126.20 | 1.2M |
| 2025-03-24 | 127.00 | 128.60 | 125.00 | 126.80 | 1.1M |
| 2025-03-21 | 132.00 | 132.00 | 125.60 | 126.40 | 0.9M |
| 2025-03-20 | 125.60 | 132.60 | 125.60 | 127.60 | 0.8M |
| 2025-03-19 | 130.00 | 138.20 | 126.00 | 132.40 | 0.9M |
| 2025-03-18 | 120.00 | 127.60 | 120.00 | 126.40 | 1.4M |
| 2025-03-17 | 127.00 | 127.00 | 119.40 | 121.00 | 0.8M |
| 2025-03-14 | 114.00 | 121.80 | 114.00 | 121.40 | 1.9M |
| 2025-03-13 | 120.00 | 120.20 | 115.40 | 116.20 | 0.7M |
| 2025-03-12 | 121.00 | 124.20 | 120.40 | 120.60 | 0.5M |
| 2025-03-11 | 121.00 | 125.20 | 121.00 | 121.60 | 1.4M |
| 2025-03-10 | 132.00 | 132.00 | 122.20 | 123.20 | 0.6M |
| 2025-03-07 | 130.60 | 130.60 | 122.80 | 128.00 | 0.4M |
| 2025-03-06 | 120.60 | 125.60 | 120.60 | 124.40 | 0.7M |
| 2025-03-05 | 121.00 | 125.40 | 121.00 | 122.60 | 0.6M |
| 2025-03-04 | 120.80 | 125.20 | 120.20 | 121.00 | 1.1M |
| 2025-03-03 | 123.40 | 130.20 | 123.40 | 124.80 | 0.7M |
| 2025-02-28 | 122.00 | 124.40 | 121.20 | 123.60 | 1.5M |
| 2025-02-27 | 127.20 | 128.20 | 124.00 | 126.20 | 0.8M |
| 2025-02-26 | 129.00 | 131.80 | 127.60 | 128.00 | 0.4M |
| 2025-02-25 | 131.80 | 133.80 | 129.80 | 129.80 | 0.6M |
| 2025-02-24 | 139.00 | 139.00 | 131.60 | 131.80 | 1.3M |
| 2025-02-21 | 135.00 | 138.60 | 134.80 | 136.20 | 1.2M |
| 2025-02-20 | 139.00 | 141.60 | 135.40 | 135.80 | 0.8M |
| 2025-02-19 | 140.00 | 142.60 | 139.40 | 140.60 | 0.7M |
| 2025-02-18 | 148.00 | 148.00 | 141.60 | 141.60 | 0.6M |
| 2025-02-17 | 150.00 | 151.20 | 143.20 | 143.20 | 1.4M |
| 2025-02-14 | 148.00 | 152.40 | 148.00 | 151.60 | 0.7M |
| 2025-02-13 | 151.00 | 153.20 | 147.80 | 148.80 | 3.2M |
| 2025-02-12 | 154.80 | 154.80 | 149.80 | 151.20 | 2.5M |
| 2025-02-11 | 149.00 | 153.40 | 144.00 | 151.60 | 4.0M |
| 2025-02-10 | 142.00 | 142.00 | 137.60 | 140.20 | 0.7M |
| 2025-02-07 | 140.00 | 140.00 | 135.00 | 137.60 | 3.9M |
| 2025-02-06 | 137.40 | 141.20 | 137.40 | 138.20 | 0.8M |
| 2025-02-05 | 136.40 | 137.80 | 134.40 | 137.00 | 0.8M |
| 2025-02-04 | 132.00 | 138.00 | 131.20 | 135.80 | 1.4M |
| 2025-02-03 | 138.60 | 140.00 | 131.80 | 133.00 | 0.9M |
| 2025-01-31 | 136.00 | 137.80 | 131.00 | 137.40 | 2.1M |
| 2025-01-30 | 142.60 | 142.60 | 136.60 | 136.60 | 1.9M |
| 2025-01-29 | 147.40 | 147.40 | 141.00 | 142.60 | 0.8M |
| 2025-01-28 | 147.00 | 150.60 | 146.80 | 146.80 | 0.5M |
| 2025-01-27 | 160.00 | 160.00 | 149.60 | 150.00 | 1.4M |
| 2025-01-24 | 153.00 | 156.00 | 153.00 | 153.60 | 0.7M |
| 2025-01-23 | 164.20 | 164.20 | 154.40 | 155.20 | 0.7M |
| 2025-01-22 | 155.80 | 158.80 | 155.80 | 156.40 | 1.8M |
| 2025-01-21 | 158.00 | 159.00 | 155.80 | 155.80 | 0.7M |
| 2025-01-20 | 165.00 | 165.00 | 156.00 | 158.20 | 0.6M |
| 2025-01-17 | 163.00 | 165.00 | 161.60 | 161.60 | 0.9M |
| 2025-01-16 | 163.40 | 167.00 | 161.40 | 163.60 | 0.6M |
| 2025-01-15 | 175.00 | 178.00 | 173.00 | 176.80 | 0.8M |
| 2025-01-14 | 174.60 | 176.60 | 173.60 | 175.00 | 1.1M |
| 2025-01-13 | 175.60 | 175.60 | 173.60 | 174.20 | 1.0M |
| 2025-01-10 | 177.00 | 177.60 | 172.60 | 175.40 | 1.6M |
| 2025-01-09 | 177.00 | 180.60 | 177.00 | 178.00 | 0.7M |
| 2025-01-08 | 179.00 | 180.60 | 176.40 | 177.40 | 0.7M |
| 2025-01-07 | 180.60 | 182.60 | 178.40 | 179.20 | 0.6M |
| 2025-01-06 | 177.60 | 183.20 | 177.40 | 181.80 | 0.6M |
| 2025-01-03 | 179.00 | 179.40 | 177.40 | 177.60 | 0.8M |
| 2025-01-02 | 188.00 | 188.00 | 179.40 | 179.80 | 0.8M |