103.50
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 | 106.00 | 108.00 | 103.00 | 103.50 | 0.1M |
| 2025-09-26 | 106.00 | 108.00 | 104.00 | 106.00 | 0.4M |
| 2025-09-25 | 106.00 | 105.70 | 104.62 | 106.00 | 0.1M |
| 2025-09-24 | 106.00 | 105.90 | 104.51 | 106.00 | 0.1M |
| 2025-09-23 | 106.50 | 108.00 | 104.00 | 106.00 | 0.2M |
| 2025-09-22 | 103.00 | 108.00 | 102.00 | 106.50 | 0.3M |
| 2025-09-19 | 100.50 | 104.00 | 98.00 | 103.00 | 0.3M |
| 2025-09-18 | 100.50 | 103.00 | 98.50 | 100.50 | 0.3M |
| 2025-09-17 | 94.50 | 100.00 | 94.25 | 99.00 | 0.3M |
| 2025-09-16 | 93.50 | 96.89 | 93.50 | 94.50 | 0.5M |
| 2025-09-15 | 89.50 | 92.00 | 89.35 | 91.00 | 0.1M |
| 2025-09-12 | 93.00 | 94.00 | 89.31 | 89.50 | 0.1M |
| 2025-09-11 | 94.00 | 94.00 | 92.12 | 93.00 | 0.0M |
| 2025-09-10 | 94.00 | 95.00 | 93.00 | 94.00 | 0.0M |
| 2025-09-09 | 94.00 | 95.00 | 93.02 | 94.00 | 0.0M |
| 2025-09-08 | 94.00 | 95.00 | 93.00 | 94.00 | 0.0M |
| 2025-09-05 | 94.00 | 94.01 | 93.10 | 94.00 | 0.0M |
| 2025-09-04 | 93.50 | 95.00 | 93.00 | 94.00 | 0.0M |
| 2025-09-03 | 94.50 | 95.00 | 93.00 | 93.50 | 0.1M |
| 2025-09-02 | 96.75 | 97.00 | 95.11 | 94.50 | 0.0M |
| 2025-09-01 | 97.00 | 98.00 | 96.00 | 98.00 | 0.2M |
| 2025-08-29 | 97.00 | 98.00 | 96.40 | 97.00 | 0.2M |
| 2025-08-28 | 97.50 | 98.00 | 95.50 | 97.00 | 0.3M |
| 2025-08-27 | 98.50 | 99.00 | 96.00 | 97.00 | 0.1M |
| 2025-08-26 | 101.00 | 103.00 | 98.00 | 98.50 | 0.1M |
| 2025-08-22 | 101.50 | 100.03 | 98.50 | 101.00 | 0.0M |
| 2025-08-21 | 102.50 | 104.00 | 98.00 | 98.00 | 0.3M |
| 2025-08-20 | 102.50 | 102.45 | 101.03 | 102.50 | 0.0M |
| 2025-08-19 | 102.00 | 101.50 | 101.00 | 102.50 | 0.0M |
| 2025-08-18 | 101.00 | 103.00 | 100.00 | 102.00 | 0.1M |
| 2025-08-15 | 100.50 | 102.00 | 99.92 | 101.00 | 0.2M |
| 2025-08-14 | 100.50 | 100.80 | 99.89 | 100.50 | 0.0M |
| 2025-08-13 | 100.50 | 102.00 | 99.50 | 99.50 | 0.0M |
| 2025-08-12 | 100.50 | 100.74 | 99.00 | 100.50 | 0.1M |
| 2025-08-11 | 100.50 | 102.00 | 99.00 | 100.50 | 0.0M |
| 2025-08-08 | 100.50 | 100.84 | 99.00 | 100.50 | 0.2M |
| 2025-08-07 | 100.50 | 100.80 | 99.00 | 100.50 | 0.0M |
| 2025-08-06 | 100.00 | 102.00 | 99.00 | 100.50 | 0.0M |
| 2025-08-05 | 100.00 | 100.46 | 98.00 | 100.00 | 0.0M |
| 2025-08-04 | 100.00 | 102.00 | 98.65 | 100.00 | 0.0M |
| 2025-08-01 | 100.00 | 101.40 | 98.65 | 100.00 | 0.0M |
| 2025-07-31 | 99.00 | 102.00 | 98.00 | 100.00 | 0.1M |
| 2025-07-30 | 101.00 | 105.00 | 98.00 | 99.00 | 0.0M |
| 2025-07-29 | 101.00 | 99.43 | 99.40 | 101.00 | 0.0M |
| 2025-07-28 | 101.00 | 102.80 | 100.00 | 101.00 | 0.0M |
| 2025-07-25 | 101.50 | 103.00 | 100.67 | 101.00 | 0.0M |
| 2025-07-24 | 101.50 | 102.85 | 100.45 | 101.50 | 0.0M |
| 2025-07-23 | 99.00 | 103.00 | 98.00 | 101.50 | 0.0M |
| 2025-07-22 | 98.00 | 100.00 | 97.68 | 99.00 | 0.1M |
| 2025-07-21 | 98.00 | 98.50 | 97.33 | 98.00 | 0.1M |
| 2025-07-18 | 98.00 | 100.00 | 96.00 | 98.00 | 0.0M |
| 2025-07-17 | 96.50 | 100.00 | 94.00 | 98.00 | 0.1M |
| 2025-07-16 | 98.50 | 100.00 | 96.00 | 96.50 | 0.0M |
| 2025-07-15 | 100.50 | 102.00 | 97.96 | 98.50 | 0.1M |
| 2025-07-14 | 100.50 | 102.00 | 99.00 | 100.50 | 0.0M |
| 2025-07-11 | 100.50 | 101.00 | 99.30 | 100.50 | 0.0M |
| 2025-07-10 | 100.50 | 101.02 | 99.30 | 100.50 | 0.0M |
| 2025-07-09 | 102.00 | 105.00 | 99.00 | 102.00 | 0.1M |
| 2025-07-08 | 102.00 | 105.00 | 100.20 | 103.00 | 0.2M |
| 2025-07-07 | 100.50 | 101.82 | 99.15 | 100.50 | 0.0M |
| 2025-07-04 | 98.00 | 102.00 | 99.00 | 100.50 | 0.2M |
| 2025-07-03 | 97.00 | 99.00 | 95.50 | 98.00 | 0.1M |
| 2025-07-02 | 101.50 | 102.40 | 95.50 | 97.00 | 0.1M |
| 2025-07-01 | 102.50 | 105.00 | 102.00 | 101.50 | 0.1M |
| 2025-06-30 | 103.50 | 105.00 | 100.00 | 105.00 | 0.1M |
| 2025-06-27 | 103.50 | 105.00 | 102.00 | 103.50 | 0.3M |
| 2025-06-26 | 98.00 | 105.00 | 98.65 | 103.50 | 0.4M |
| 2025-06-25 | 97.50 | 101.00 | 95.00 | 98.00 | 0.0M |
| 2025-06-24 | 97.50 | 100.00 | 95.00 | 97.50 | 0.0M |
| 2025-06-23 | 97.50 | 100.00 | 95.00 | 97.50 | 0.0M |
| 2025-06-20 | 97.50 | 100.00 | 96.72 | 97.50 | 0.1M |
| 2025-06-19 | 97.00 | 99.75 | 96.25 | 97.50 | 0.0M |
| 2025-06-18 | 97.00 | 99.00 | 95.00 | 97.00 | 0.2M |
| 2025-06-17 | 96.50 | 99.00 | 94.00 | 97.00 | 0.3M |
| 2025-06-16 | 96.50 | 98.20 | 95.55 | 96.50 | 0.0M |
| 2025-06-13 | 96.50 | 99.00 | 94.00 | 96.50 | 0.1M |
| 2025-06-12 | 96.50 | 99.00 | 95.55 | 96.50 | 0.0M |
| 2025-06-11 | 95.50 | 98.25 | 95.00 | 96.50 | 0.2M |
| 2025-06-10 | 97.00 | 99.00 | 94.50 | 95.50 | 0.2M |
| 2025-06-09 | 96.50 | 99.00 | 94.50 | 95.00 | 0.1M |
| 2025-06-06 | 95.00 | 99.00 | 94.00 | 96.50 | 0.5M |
| 2025-06-05 | 94.00 | 96.00 | 94.26 | 95.00 | 1.0M |
| 2025-06-04 | 96.00 | 97.00 | 93.00 | 97.00 | 0.1M |
| 2025-06-03 | 97.00 | 98.00 | 95.00 | 96.00 | 0.0M |
| 2025-06-02 | 98.50 | 100.00 | 96.00 | 97.00 | 0.1M |
| 2025-05-30 | 98.50 | 100.00 | 97.45 | 98.50 | 0.1M |
| 2025-05-29 | 100.00 | 99.25 | 97.45 | 98.50 | 0.0M |
| 2025-05-28 | 97.50 | 101.80 | 98.09 | 100.00 | 0.2M |
| 2025-05-27 | 97.50 | 99.00 | 96.30 | 97.50 | 0.1M |
| 2025-05-23 | 94.50 | 99.00 | 93.00 | 97.50 | 0.0M |
| 2025-05-22 | 95.00 | 96.00 | 93.00 | 94.50 | 0.1M |
| 2025-05-21 | 95.00 | 95.00 | 94.66 | 95.00 | 0.2M |
| 2025-05-20 | 95.00 | 95.00 | 94.66 | 95.00 | 0.2M |
| 2025-05-19 | 95.50 | 97.00 | 93.44 | 95.00 | 0.1M |
| 2025-05-16 | 95.50 | 95.80 | 94.66 | 95.50 | 0.0M |
| 2025-05-15 | 95.50 | 95.90 | 94.00 | 95.50 | 0.0M |
| 2025-05-14 | 95.50 | 96.00 | 94.50 | 95.50 | 0.1M |
| 2025-05-13 | 96.50 | 98.00 | 94.50 | 95.50 | 0.0M |
| 2025-05-12 | 96.50 | 97.85 | 95.50 | 96.50 | 0.1M |
| 2025-05-09 | 96.50 | 98.00 | 95.50 | 96.50 | 0.0M |
| 2025-05-08 | 96.00 | 97.00 | 94.00 | 96.50 | 0.1M |
| 2025-05-07 | 95.50 | 98.00 | 94.50 | 96.00 | 0.1M |
| 2025-05-06 | 95.50 | 98.00 | 93.00 | 95.50 | 0.0M |
| 2025-05-02 | 95.50 | 96.70 | 93.22 | 95.50 | 0.0M |
| 2025-05-01 | 95.50 | 98.00 | 93.16 | 95.50 | 0.6M |
| 2025-04-30 | 95.50 | 94.50 | 93.03 | 95.50 | 0.0M |
| 2025-04-29 | 95.50 | 100.00 | 93.00 | 100.00 | 0.1M |
| 2025-04-28 | 95.50 | 95.70 | 93.00 | 95.50 | 0.0M |
| 2025-04-25 | 95.50 | 98.00 | 93.00 | 95.50 | 1.1M |
| 2025-04-24 | 95.50 | 96.00 | 93.12 | 95.50 | 0.0M |
| 2025-04-23 | 96.00 | 99.00 | 93.00 | 95.50 | 0.0M |
| 2025-04-22 | 97.00 | 99.00 | 94.00 | 96.00 | 0.0M |
| 2025-04-17 | 98.00 | 99.00 | 95.00 | 97.00 | 0.0M |
| 2025-04-16 | 92.00 | 99.00 | 91.60 | 97.50 | 0.1M |
| 2025-04-15 | 89.50 | 94.00 | 88.50 | 92.00 | 0.0M |
| 2025-04-14 | 89.00 | 92.00 | 87.00 | 89.50 | 0.1M |
| 2025-04-11 | 89.00 | 90.30 | 84.19 | 89.00 | 0.2M |
| 2025-04-10 | 85.50 | 90.90 | 84.55 | 89.00 | 0.4M |
| 2025-04-09 | 86.00 | 88.00 | 82.00 | 85.50 | 0.6M |
| 2025-04-08 | 82.50 | 89.00 | 81.00 | 89.00 | 0.5M |
| 2025-04-07 | 85.00 | 86.00 | 80.00 | 82.50 | 0.4M |
| 2025-04-04 | 85.00 | 86.00 | 84.00 | 85.00 | 0.2M |
| 2025-04-03 | 86.50 | 88.00 | 84.00 | 85.00 | 0.5M |
| 2025-04-02 | 85.00 | 88.00 | 84.66 | 86.50 | 0.1M |
| 2025-04-01 | 86.50 | 87.00 | 84.50 | 85.00 | 0.1M |
| 2025-03-31 | 89.00 | 90.00 | 85.00 | 86.50 | 0.1M |
| 2025-03-28 | 92.00 | 94.00 | 88.00 | 89.00 | 0.2M |
| 2025-03-27 | 93.50 | 94.00 | 90.00 | 92.00 | 0.1M |
| 2025-03-26 | 95.50 | 96.49 | 86.10 | 92.20 | 0.7M |
| 2025-03-25 | 93.50 | 97.00 | 92.91 | 97.00 | 0.1M |
| 2025-03-24 | 93.50 | 94.50 | 92.86 | 93.50 | 0.0M |
| 2025-03-21 | 93.50 | 95.00 | 92.50 | 93.50 | 0.6M |
| 2025-03-20 | 94.00 | 95.00 | 92.00 | 93.50 | 0.0M |
| 2025-03-19 | 96.00 | 97.00 | 93.00 | 94.00 | 0.2M |
| 2025-03-18 | 96.50 | 98.00 | 95.00 | 96.50 | 0.1M |
| 2025-03-17 | 96.50 | 97.50 | 95.55 | 96.50 | 0.0M |
| 2025-03-14 | 96.50 | 97.44 | 95.00 | 96.50 | 0.0M |
| 2025-03-13 | 96.50 | 97.75 | 95.00 | 96.50 | 0.0M |
| 2025-03-12 | 96.00 | 98.49 | 95.51 | 96.50 | 0.0M |
| 2025-03-11 | 95.50 | 98.10 | 94.00 | 96.00 | 0.1M |
| 2025-03-10 | 94.00 | 95.00 | 93.93 | 95.50 | 0.4M |
| 2025-03-07 | 94.00 | 95.00 | 93.00 | 94.00 | 0.1M |
| 2025-03-06 | 94.00 | 95.00 | 93.10 | 94.00 | 0.1M |
| 2025-03-05 | 96.50 | 98.00 | 94.00 | 94.00 | 0.1M |
| 2025-03-04 | 100.50 | 102.00 | 95.00 | 96.50 | 0.1M |
| 2025-03-03 | 100.50 | 100.50 | 99.00 | 100.50 | 0.0M |
| 2025-02-28 | 100.50 | 102.00 | 99.00 | 100.50 | 0.5M |
| 2025-02-27 | 100.50 | 100.70 | 99.15 | 99.40 | 0.3M |
| 2025-02-26 | 100.50 | 102.00 | 99.36 | 100.50 | 0.1M |
| 2025-02-25 | 100.50 | 102.00 | 99.00 | 100.50 | 1.0M |
| 2025-02-24 | 100.50 | 101.85 | 99.06 | 100.50 | 0.2M |
| 2025-02-21 | 99.50 | 102.00 | 98.00 | 100.50 | 1.4M |
| 2025-02-20 | 98.00 | 101.00 | 97.70 | 99.50 | 0.4M |
| 2025-02-19 | 97.00 | 99.50 | 96.00 | 98.00 | 0.5M |
| 2025-02-18 | 102.50 | 105.00 | 96.00 | 97.00 | 0.2M |
| 2025-02-17 | 107.50 | 113.00 | 98.00 | 101.00 | 1.2M |
| 2025-02-14 | 99.00 | 100.00 | 97.00 | 98.50 | 0.2M |
| 2025-02-13 | 100.50 | 102.00 | 98.00 | 99.00 | 0.1M |
| 2025-02-12 | 98.50 | 101.85 | 96.00 | 100.50 | 1.7M |
| 2025-02-11 | 96.00 | 99.90 | 95.36 | 98.50 | 0.1M |
| 2025-02-10 | 94.00 | 96.00 | 92.00 | 93.00 | 0.3M |
| 2025-02-07 | 93.00 | 96.00 | 92.00 | 93.00 | 0.2M |
| 2025-02-06 | 91.50 | 95.00 | 88.20 | 93.00 | 0.1M |
| 2025-02-05 | 91.50 | 100.00 | 90.00 | 95.00 | 0.1M |
| 2025-02-04 | 91.50 | 91.50 | 90.75 | 91.50 | 0.0M |
| 2025-02-03 | 91.50 | 91.00 | 90.60 | 91.50 | 0.0M |
| 2025-01-31 | 91.50 | 92.65 | 90.40 | 91.50 | 0.0M |
| 2025-01-30 | 90.50 | 93.00 | 90.00 | 90.00 | 0.2M |
| 2025-01-29 | 90.50 | 91.85 | 89.00 | 90.50 | 0.3M |
| 2025-01-28 | 91.00 | 90.65 | 89.00 | 90.50 | 0.1M |
| 2025-01-27 | 91.00 | 92.80 | 89.11 | 91.00 | 0.0M |
| 2025-01-24 | 89.00 | 92.00 | 88.00 | 91.00 | 0.1M |
| 2025-01-23 | 89.00 | 90.00 | 87.20 | 89.00 | 0.1M |
| 2025-01-22 | 92.50 | 92.00 | 89.00 | 89.50 | 0.1M |
| 2025-01-21 | 92.50 | 92.40 | 91.35 | 92.50 | 0.0M |
| 2025-01-20 | 92.50 | 93.90 | 91.25 | 92.50 | 0.0M |
| 2025-01-17 | 92.50 | 92.90 | 91.15 | 92.50 | 0.1M |
| 2025-01-16 | 91.00 | 93.00 | 89.40 | 92.50 | 0.0M |
| 2025-01-15 | 89.00 | 92.40 | 87.00 | 92.00 | 0.1M |
| 2025-01-14 | 89.00 | 92.00 | 81.60 | 81.60 | 0.1M |
| 2025-01-13 | 91.50 | 93.00 | 87.60 | 89.00 | 0.2M |
| 2025-01-10 | 94.50 | 95.00 | 92.10 | 91.50 | 0.0M |
| 2025-01-09 | 94.50 | 95.00 | 93.50 | 94.50 | 0.1M |
| 2025-01-08 | 97.50 | 100.00 | 93.00 | 94.50 | 0.2M |
| 2025-01-07 | 97.50 | 98.90 | 97.00 | 97.50 | 0.1M |
| 2025-01-06 | 97.50 | 98.90 | 96.50 | 97.50 | 0.1M |
| 2025-01-03 | 96.00 | 99.00 | 95.00 | 97.50 | 0.0M |
| 2025-01-02 | 94.00 | 97.00 | 94.00 | 96.00 | 0.0M |