97.47
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 | 96.15 | 99.50 | 96.15 | 97.47 | 0.1M |
| 2025-09-26 | 98.01 | 99.00 | 97.00 | 98.03 | 0.2M |
| 2025-09-25 | 98.00 | 99.50 | 97.10 | 97.76 | 0.1M |
| 2025-09-24 | 99.50 | 99.99 | 97.50 | 97.71 | 0.1M |
| 2025-09-23 | 100.00 | 101.99 | 98.80 | 99.18 | 0.2M |
| 2025-09-22 | 99.00 | 104.48 | 99.00 | 99.74 | 0.9M |
| 2025-09-19 | 100.00 | 101.60 | 97.26 | 98.51 | 0.2M |
| 2025-09-18 | 99.10 | 100.60 | 98.25 | 99.88 | 0.1M |
| 2025-09-17 | 102.00 | 103.00 | 98.10 | 99.09 | 0.3M |
| 2025-09-16 | 98.00 | 102.53 | 97.00 | 101.18 | 0.8M |
| 2025-09-15 | 95.50 | 98.40 | 94.01 | 96.95 | 0.2M |
| 2025-09-12 | 96.00 | 97.72 | 94.00 | 94.45 | 0.2M |
| 2025-09-11 | 97.40 | 102.88 | 95.28 | 95.75 | 0.6M |
| 2025-09-10 | 93.00 | 98.50 | 91.33 | 97.16 | 0.5M |
| 2025-09-09 | 93.30 | 96.00 | 92.81 | 93.39 | 0.4M |
| 2025-09-08 | 97.02 | 102.26 | 91.05 | 93.16 | 3.0M |
| 2025-09-05 | 85.18 | 93.43 | 85.18 | 92.96 | 0.6M |
| 2025-09-04 | 87.00 | 87.50 | 84.85 | 84.94 | 0.2M |
| 2025-09-03 | 89.70 | 90.49 | 86.50 | 86.56 | 0.2M |
| 2025-09-02 | 86.76 | 90.88 | 86.00 | 88.25 | 0.4M |
| 2025-09-01 | 88.40 | 88.49 | 85.22 | 86.23 | 0.2M |
| 2025-08-29 | 87.51 | 88.19 | 85.13 | 86.10 | 0.2M |
| 2025-08-28 | 93.20 | 93.20 | 86.52 | 88.28 | 0.8M |
| 2025-08-27 | 93.20 | 93.20 | 90.60 | 93.20 | 2.8M |
| 2025-08-26 | 78.00 | 84.73 | 77.05 | 84.73 | 0.5M |
| 2025-08-25 | 77.75 | 77.75 | 76.50 | 77.03 | 0.1M |
| 2025-08-22 | 78.00 | 78.00 | 75.02 | 76.58 | 0.0M |
| 2025-08-21 | 78.95 | 79.00 | 75.00 | 76.00 | 0.0M |
| 2025-08-20 | 77.80 | 77.80 | 76.26 | 76.53 | 0.0M |
| 2025-08-19 | 78.10 | 79.45 | 76.94 | 77.09 | 0.1M |
| 2025-08-18 | 78.26 | 79.97 | 77.51 | 78.10 | 0.0M |
| 2025-08-15 | 80.40 | 80.49 | 77.77 | 78.25 | 0.0M |
| 2025-08-13 | 79.13 | 79.97 | 78.43 | 78.46 | 0.0M |
| 2025-08-12 | 79.91 | 80.97 | 79.00 | 79.13 | 0.1M |
| 2025-08-11 | 79.50 | 81.49 | 79.00 | 80.12 | 0.1M |
| 2025-08-08 | 77.42 | 79.50 | 77.40 | 78.52 | 0.4M |
| 2025-08-07 | 77.50 | 77.99 | 75.99 | 77.41 | 0.1M |
| 2025-08-06 | 74.00 | 79.89 | 73.90 | 76.41 | 0.1M |
| 2025-08-05 | 73.89 | 74.00 | 73.40 | 73.88 | 0.0M |
| 2025-08-04 | 74.00 | 74.00 | 72.00 | 73.55 | 0.0M |
| 2025-08-01 | 75.00 | 75.00 | 72.76 | 73.41 | 0.0M |
| 2025-07-31 | 73.79 | 76.98 | 73.00 | 74.57 | 0.0M |
| 2025-07-30 | 74.00 | 75.50 | 73.50 | 73.79 | 0.0M |
| 2025-07-29 | 76.98 | 77.98 | 72.25 | 72.89 | 0.1M |
| 2025-07-28 | 75.16 | 78.95 | 74.60 | 76.00 | 0.1M |
| 2025-07-25 | 77.45 | 77.45 | 75.50 | 75.95 | 0.0M |
| 2025-07-24 | 75.10 | 78.99 | 75.10 | 76.37 | 0.1M |
| 2025-07-23 | 78.00 | 78.99 | 75.61 | 76.15 | 0.1M |
| 2025-07-22 | 79.80 | 79.80 | 77.16 | 77.43 | 0.1M |
| 2025-07-21 | 79.94 | 80.69 | 78.00 | 78.88 | 0.0M |
| 2025-07-18 | 79.50 | 79.50 | 78.00 | 78.06 | 0.0M |
| 2025-07-17 | 80.94 | 81.00 | 78.40 | 78.92 | 0.1M |
| 2025-07-16 | 81.00 | 81.00 | 79.10 | 80.32 | 0.0M |
| 2025-07-15 | 80.99 | 83.70 | 77.87 | 79.92 | 0.2M |
| 2025-07-14 | 79.87 | 81.00 | 79.05 | 79.99 | 0.0M |
| 2025-07-11 | 79.99 | 81.00 | 77.00 | 78.95 | 0.1M |
| 2025-07-10 | 79.50 | 79.50 | 77.50 | 79.42 | 0.0M |
| 2025-07-09 | 80.50 | 80.50 | 79.05 | 79.97 | 0.0M |
| 2025-07-08 | 82.20 | 82.20 | 79.50 | 79.63 | 0.1M |
| 2025-07-07 | 80.00 | 82.80 | 75.50 | 81.91 | 0.2M |
| 2025-07-04 | 80.00 | 80.90 | 73.55 | 79.56 | 0.1M |
| 2025-07-03 | 79.00 | 80.95 | 78.00 | 78.27 | 0.0M |
| 2025-07-02 | 83.30 | 83.30 | 78.10 | 79.00 | 0.1M |
| 2025-07-01 | 80.00 | 83.90 | 79.41 | 81.82 | 0.1M |
| 2025-06-30 | 84.48 | 84.48 | 71.26 | 79.38 | 1.0M |
| 2025-06-27 | 75.00 | 77.50 | 72.32 | 76.81 | 0.4M |
| 2025-06-26 | 76.99 | 76.99 | 74.00 | 74.41 | 0.1M |
| 2025-06-25 | 77.11 | 77.50 | 74.50 | 75.00 | 0.1M |
| 2025-06-24 | 75.94 | 79.00 | 73.12 | 76.68 | 1.4M |
| 2025-06-23 | 74.69 | 77.00 | 70.12 | 71.83 | 0.1M |
| 2025-06-20 | 73.11 | 77.00 | 71.90 | 74.70 | 0.0M |
| 2025-06-19 | 73.97 | 73.97 | 72.00 | 73.11 | 0.0M |
| 2025-06-18 | 73.94 | 74.00 | 70.00 | 71.08 | 0.0M |
| 2025-06-17 | 75.99 | 75.99 | 70.00 | 71.32 | 0.0M |
| 2025-06-16 | 75.99 | 75.99 | 74.00 | 74.38 | 0.0M |
| 2025-06-13 | 75.00 | 83.50 | 74.00 | 74.40 | 0.0M |
| 2025-06-12 | 76.00 | 76.00 | 75.00 | 75.92 | 0.0M |
| 2025-06-11 | 77.00 | 77.00 | 75.50 | 75.92 | 0.0M |
| 2025-06-10 | 76.50 | 76.50 | 75.66 | 76.06 | 0.0M |
| 2025-06-05 | 77.00 | 77.00 | 74.00 | 75.64 | 0.0M |
| 2025-06-04 | 77.00 | 77.50 | 75.75 | 76.57 | 0.0M |
| 2025-06-03 | 76.99 | 76.99 | 75.40 | 75.85 | 0.0M |
| 2025-06-02 | 77.90 | 77.90 | 76.49 | 76.82 | 0.0M |
| 2025-05-30 | 77.00 | 77.00 | 76.00 | 76.49 | 0.0M |
| 2025-05-29 | 76.95 | 76.95 | 75.90 | 76.00 | 0.0M |
| 2025-05-27 | 76.00 | 77.00 | 75.30 | 76.74 | 0.0M |
| 2025-05-26 | 77.50 | 77.50 | 75.95 | 76.16 | 0.0M |
| 2025-05-23 | 77.00 | 77.00 | 75.00 | 75.84 | 0.0M |
| 2025-05-22 | 77.95 | 77.95 | 75.77 | 76.60 | 0.0M |
| 2025-05-21 | 77.02 | 77.02 | 75.50 | 75.73 | 0.0M |
| 2025-05-20 | 75.07 | 78.00 | 75.07 | 76.02 | 0.0M |
| 2025-05-19 | 79.00 | 80.94 | 77.00 | 77.43 | 0.0M |
| 2025-05-16 | 78.90 | 79.00 | 78.00 | 78.08 | 0.0M |
| 2025-05-15 | 77.50 | 79.00 | 75.25 | 78.52 | 0.0M |
| 2025-05-14 | 77.00 | 77.50 | 75.00 | 76.00 | 0.0M |
| 2025-05-13 | 79.00 | 79.00 | 75.00 | 76.04 | 0.0M |
| 2025-05-12 | 77.00 | 77.00 | 75.77 | 77.00 | 0.1M |
| 2025-05-09 | 68.20 | 70.00 | 68.20 | 70.00 | 0.0M |
| 2025-05-08 | 74.20 | 75.50 | 67.00 | 68.22 | 0.0M |
| 2025-05-07 | 71.11 | 75.00 | 71.11 | 73.98 | 0.0M |
| 2025-05-06 | 78.93 | 78.93 | 75.00 | 76.22 | 0.0M |
| 2025-05-05 | 77.34 | 77.34 | 74.12 | 75.69 | 0.0M |
| 2025-05-02 | 79.40 | 81.00 | 74.12 | 77.34 | 0.0M |
| 2025-04-30 | 71.51 | 76.25 | 71.00 | 73.79 | 0.1M |
| 2025-04-29 | 75.98 | 78.00 | 67.50 | 75.34 | 0.2M |
| 2025-04-28 | 83.80 | 83.80 | 71.50 | 73.15 | 0.1M |
| 2025-04-25 | 82.00 | 82.00 | 78.10 | 79.18 | 0.0M |
| 2025-04-24 | 79.02 | 84.25 | 79.02 | 80.05 | 0.0M |
| 2025-04-23 | 85.00 | 87.45 | 83.51 | 84.06 | 0.0M |
| 2025-04-22 | 84.10 | 86.50 | 84.10 | 85.00 | 0.0M |
| 2025-04-21 | 82.55 | 87.00 | 82.51 | 86.52 | 0.0M |
| 2025-04-18 | 88.00 | 88.46 | 83.51 | 85.67 | 0.0M |
| 2025-04-17 | 90.15 | 94.00 | 88.55 | 92.27 | 0.1M |
| 2025-04-16 | 89.50 | 91.00 | 89.00 | 89.09 | 0.1M |
| 2025-04-15 | 90.11 | 91.00 | 89.00 | 89.27 | 0.0M |
| 2025-04-14 | 92.85 | 92.85 | 89.00 | 90.10 | 0.1M |
| 2025-04-11 | 88.36 | 89.75 | 88.00 | 89.00 | 0.0M |
| 2025-04-10 | 86.50 | 93.00 | 86.50 | 88.36 | 0.0M |
| 2025-04-09 | 86.99 | 86.99 | 85.00 | 85.58 | 0.0M |
| 2025-04-08 | 89.77 | 91.03 | 86.89 | 87.00 | 0.1M |
| 2025-04-07 | 93.30 | 93.50 | 85.05 | 89.06 | 0.0M |
| 2025-04-04 | 93.70 | 93.77 | 92.00 | 92.98 | 0.1M |
| 2025-04-03 | 92.81 | 94.55 | 92.81 | 93.22 | 0.1M |
| 2025-03-27 | 93.22 | 94.50 | 92.80 | 93.53 | 0.1M |
| 2025-03-26 | 95.75 | 95.75 | 93.06 | 95.47 | 0.0M |
| 2025-03-25 | 94.56 | 97.00 | 92.80 | 95.63 | 0.1M |
| 2025-03-24 | 95.40 | 95.40 | 93.32 | 93.40 | 0.0M |
| 2025-03-21 | 94.75 | 96.00 | 93.20 | 95.40 | 0.2M |
| 2025-03-20 | 94.95 | 94.95 | 91.75 | 93.90 | 0.0M |
| 2025-03-19 | 93.99 | 94.00 | 91.65 | 92.17 | 0.0M |
| 2025-03-18 | 94.94 | 94.94 | 92.00 | 92.72 | 0.0M |
| 2025-03-17 | 94.00 | 95.98 | 92.13 | 93.23 | 0.0M |
| 2025-03-14 | 93.50 | 93.90 | 92.50 | 92.84 | 0.0M |
| 2025-03-13 | 92.61 | 94.00 | 92.00 | 94.00 | 0.1M |
| 2025-03-12 | 94.41 | 94.41 | 91.00 | 93.45 | 0.1M |
| 2025-03-11 | 94.74 | 94.74 | 93.45 | 94.41 | 0.0M |
| 2025-03-10 | 94.00 | 96.93 | 93.00 | 94.12 | 0.0M |
| 2025-03-07 | 96.97 | 96.99 | 92.25 | 93.63 | 0.2M |
| 2025-03-06 | 99.48 | 99.48 | 93.12 | 95.67 | 0.0M |
| 2025-03-05 | 99.75 | 99.75 | 93.00 | 95.98 | 0.0M |
| 2025-03-04 | 96.00 | 97.00 | 93.20 | 94.65 | 0.0M |
| 2025-03-03 | 98.04 | 100.00 | 93.00 | 96.09 | 0.0M |
| 2025-02-28 | 98.00 | 99.99 | 92.10 | 96.00 | 0.0M |
| 2025-02-27 | 99.99 | 99.99 | 95.01 | 97.55 | 0.0M |
| 2025-02-26 | 97.60 | 100.00 | 95.05 | 98.91 | 0.0M |
| 2025-02-25 | 98.00 | 102.90 | 97.00 | 100.61 | 0.2M |
| 2025-02-24 | 95.99 | 98.00 | 88.64 | 97.71 | 0.3M |
| 2025-02-21 | 99.75 | 99.75 | 92.50 | 96.33 | 0.0M |
| 2025-02-20 | 96.00 | 96.50 | 94.00 | 94.01 | 0.1M |
| 2025-02-19 | 94.51 | 97.00 | 94.51 | 96.69 | 0.2M |
| 2025-02-18 | 96.00 | 97.00 | 94.00 | 94.51 | 0.2M |
| 2025-02-17 | 89.98 | 97.00 | 89.98 | 97.00 | 0.1M |
| 2025-02-14 | 96.90 | 96.90 | 92.50 | 94.45 | 0.0M |
| 2025-02-13 | 96.31 | 96.90 | 95.00 | 95.91 | 0.0M |
| 2025-02-12 | 96.40 | 96.40 | 92.53 | 95.08 | 0.0M |
| 2025-02-11 | 93.50 | 95.90 | 93.50 | 95.00 | 0.1M |
| 2025-02-10 | 93.00 | 94.40 | 91.25 | 94.28 | 0.0M |
| 2025-02-07 | 94.90 | 94.90 | 90.38 | 93.00 | 0.0M |
| 2025-02-06 | 93.00 | 93.84 | 91.53 | 92.22 | 0.0M |
| 2025-02-04 | 93.00 | 94.99 | 91.01 | 92.01 | 0.0M |
| 2025-02-03 | 97.00 | 97.00 | 92.00 | 93.07 | 0.0M |
| 2025-01-31 | 97.00 | 97.00 | 95.00 | 95.30 | 0.0M |
| 2025-01-30 | 98.00 | 98.00 | 88.52 | 95.75 | 0.0M |
| 2025-01-29 | 97.95 | 97.95 | 94.50 | 96.01 | 0.0M |
| 2025-01-28 | 99.99 | 99.99 | 95.02 | 96.99 | 0.0M |
| 2025-01-27 | 99.50 | 99.50 | 97.00 | 98.20 | 0.1M |
| 2025-01-24 | 97.95 | 101.00 | 96.00 | 98.58 | 0.6M |
| 2025-01-23 | 95.00 | 96.05 | 95.00 | 95.05 | 0.0M |
| 2025-01-22 | 94.51 | 96.00 | 94.50 | 95.01 | 0.1M |
| 2025-01-21 | 95.00 | 97.00 | 95.00 | 95.71 | 0.1M |
| 2025-01-20 | 94.10 | 96.00 | 94.10 | 95.72 | 0.1M |
| 2025-01-17 | 92.00 | 95.50 | 91.50 | 94.51 | 0.2M |
| 2025-01-16 | 94.00 | 96.00 | 92.70 | 92.87 | 0.1M |
| 2025-01-15 | 95.00 | 95.00 | 92.50 | 93.49 | 0.1M |
| 2025-01-14 | 95.81 | 95.91 | 94.00 | 94.08 | 0.2M |
| 2025-01-13 | 95.52 | 99.88 | 95.00 | 96.13 | 0.2M |
| 2025-01-10 | 98.00 | 98.00 | 94.10 | 94.45 | 0.0M |
| 2025-01-09 | 97.00 | 102.00 | 93.10 | 96.98 | 1.2M |
| 2025-01-08 | 95.44 | 98.00 | 94.13 | 97.67 | 0.3M |
| 2025-01-07 | 96.39 | 99.99 | 94.00 | 95.17 | 0.7M |
| 2025-01-06 | 96.46 | 99.00 | 94.00 | 94.00 | 0.1M |
| 2025-01-03 | 101.00 | 101.00 | 92.00 | 96.00 | 0.0M |
| 2025-01-02 | 100.95 | 102.00 | 97.00 | 98.93 | 0.1M |
| 2025-01-01 | 101.46 | 103.00 | 98.40 | 98.75 | 0.1M |