XD恒立液（601100）历史行情

以下为XD恒立液近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	79.800	78.130	79.800	77.400	-1.050	-1.326%	5.52万	0.00亿	0.000%
2026-10-15	78.230	79.180	79.180	76.870	-0.650	-0.814%	10.28万	0.00亿	0.000%
2026-10-14	83.280	79.830	83.650	79.720	-3.830	-4.578%	9.29万	0.00亿	0.000%
2026-10-13	82.580	83.660	83.680	79.970	-0.020	-0.024%	9.30万	0.00亿	0.000%
2026-10-12	84.030	83.680	85.080	82.710	-0.770	-0.912%	6.49万	0.00亿	0.000%
2026-10-09	86.700	84.450	87.140	82.160	-2.640	-3.031%	12.07万	0.00亿	0.000%
2026-10-08	88.200	87.090	89.380	86.200	-2.920	-3.244%	9.35万	0.00亿	0.000%
2026-10-07	90.120	90.310	90.960	89.330	-0.510	-0.562%	510.32万	4.61亿	0.381%
2026-10-06	90.120	90.310	90.960	89.330	-0.510	-0.562%	510.32万	4.61亿	0.381%
2026-10-05	90.120	90.310	90.960	89.330	-0.510	-0.562%	510.32万	4.61亿	0.381%
2026-10-02	90.120	90.310	90.960	89.330	-0.510	-0.562%	510.32万	4.61亿	0.381%
2026-10-01	90.120	90.310	90.960	89.330	-0.510	-0.562%	510.32万	4.61亿	0.381%
2026-09-30	89.820	90.010	90.660	89.030	-0.510	-0.563%	5.10万	0.00亿	0.000%
2026-09-29	88.800	90.520	90.560	87.900	0.820	0.914%	6.47万	0.00亿	0.000%
2026-09-28	91.200	89.700	91.950	89.280	-2.300	-2.500%	10.09万	0.00亿	0.000%
2026-09-27	91.600	92.300	93.900	90.700	0.700	0.764%	957.32万	8.89亿	0.714%
2026-09-24	91.300	92.000	93.600	90.400	0.700	0.767%	9.57万	0.00亿	0.000%
2026-09-23	92.090	91.300	92.950	90.750	-0.790	-0.858%	6.35万	0.00亿	0.000%
2026-09-22	93.300	92.090	94.780	91.660	-1.090	-1.170%	7.31万	0.00亿	0.000%
2026-09-21	92.700	93.180	95.700	92.200	1.280	1.393%	10.05万	0.00亿	0.000%
2026-09-18	94.630	91.900	95.250	91.900	-1.290	-1.384%	6.85万	0.00亿	0.000%
2026-09-17	94.170	93.190	95.200	91.600	0.890	0.964%	14.21万	0.00亿	0.000%
2026-09-16	97.570	92.300	97.710	89.900	-6.210	-6.304%	28.57万	0.00亿	0.000%
2026-09-15	100.870	98.510	101.100	97.600	-2.360	-2.340%	4.93万	0.00亿	0.000%
2026-09-14	99.750	100.870	102.670	98.350	1.170	1.174%	3.76万	0.00亿	0.000%
2026-09-11	100.300	99.700	100.370	97.760	-0.100	-0.100%	3.14万	0.00亿	0.000%
2026-09-10	101.200	99.800	101.330	99.700	-1.530	-1.510%	2.19万	0.00亿	0.000%
2026-09-09	102.070	101.330	102.100	100.720	-0.500	-0.491%	2.84万	0.00亿	0.000%
2026-09-08	100.200	101.830	103.850	99.950	1.100	1.092%	5.07万	0.00亿	0.000%
2026-09-07	98.600	100.730	101.470	98.430	2.000	2.026%	5.93万	0.00亿	0.000%
2026-09-04	100.400	98.730	101.300	97.600	-1.130	-1.132%	4.08万	0.00亿	0.000%
2026-09-03	100.470	99.860	101.280	98.530	-0.120	-0.120%	3.54万	0.00亿	0.000%
2026-09-02	101.680	99.980	101.680	99.300	-1.600	-1.575%	3.25万	0.00亿	0.000%
2026-09-01	101.710	101.580	102.580	100.800	-0.620	-0.607%	3.25万	0.00亿	0.000%
2026-08-31	100.200	102.200	102.270	100.060	1.140	1.128%	3.94万	0.00亿	0.000%
2026-08-28	102.700	101.060	104.400	101.020	-1.640	-1.597%	5.12万	0.00亿	0.000%
2026-08-27	96.850	102.700	103.060	95.870	5.850	6.040%	10.90万	0.00亿	0.000%
2026-08-26	100.440	96.850	101.120	96.800	-3.590	-3.574%	9.66万	0.00亿	0.000%
2026-08-25	102.920	100.440	105.100	96.950	-4.370	-4.169%	14.35万	0.00亿	0.000%
2026-08-24	105.690	104.810	108.450	103.730	-0.680	-0.645%	4.13万	0.00亿	0.000%
2026-08-21	100.730	105.490	105.640	100.400	4.390	4.342%	7.75万	0.00亿	0.000%
2026-08-20	100.860	101.100	102.290	100.100	0.400	0.397%	4.40万	0.00亿	0.000%
2026-08-19	107.530	100.700	107.600	100.400	-6.990	-6.491%	10.36万	0.00亿	0.000%
2026-08-18	107.700	107.690	109.100	106.390	-0.830	-0.765%	5.29万	0.00亿	0.000%
2026-08-17	105.990	108.520	109.730	104.250	2.540	2.397%	7.12万	0.00亿	0.000%
2026-08-14	105.690	105.980	107.500	104.140	0.270	0.255%	4.47万	0.00亿	0.000%
2026-08-13	105.030	105.710	108.000	104.510	0.660	0.628%	5.63万	0.00亿	0.000%
2026-08-12	106.700	105.050	106.700	103.530	-1.870	-1.749%	6.44万	0.00亿	0.000%
2026-08-11	102.710	106.920	108.170	102.020	3.340	3.225%	9.73万	0.00亿	0.000%
2026-08-10	103.800	103.580	104.690	102.890	-0.120	-0.116%	5.61万	0.00亿	0.000%
2026-08-07	104.770	103.700	105.500	102.990	-1.100	-1.050%	6.49万	0.00亿	0.000%
2026-08-06	104.880	104.800	106.680	103.900	-0.580	-0.550%	5.23万	0.00亿	0.000%
2026-08-05	105.360	105.380	106.560	104.000	-0.620	-0.585%	6.03万	0.00亿	0.000%
2026-08-04	109.500	106.000	109.690	104.840	-3.540	-3.232%	6.38万	0.00亿	0.000%
2026-08-03	109.680	109.540	111.900	107.470	1.390	1.285%	6.47万	0.00亿	0.000%
2026-07-31	104.390	108.150	109.110	101.450	5.450	5.307%	10.04万	0.00亿	0.000%
2026-07-30	100.700	102.700	103.960	99.100	0.070	0.068%	7.69万	0.00亿	0.000%
2026-07-29	103.300	102.630	104.060	98.580	-0.870	-0.841%	8.01万	0.00亿	0.000%
2026-07-28	104.180	103.500	106.120	103.350	-1.680	-1.597%	4.83万	0.00亿	0.000%
2026-07-27	107.170	105.180	107.780	104.200	-1.310	-1.230%	3.85万	0.00亿	0.000%
2026-07-24	105.690	106.490	107.190	104.700	-0.630	-0.588%	5.32万	0.00亿	0.000%
2026-07-23	103.700	107.120	107.300	102.100	3.340	3.218%	5.57万	0.00亿	0.000%
2026-07-22	105.700	103.780	105.700	102.540	-2.470	-2.325%	5.87万	0.00亿	0.000%
2026-07-21	102.660	106.250	106.850	102.660	3.040	2.945%	7.73万	0.00亿	0.000%
2026-07-20	104.690	103.210	105.000	100.220	0.000	0.000%	7.89万	0.00亿	0.000%
2026-07-17	107.930	103.210	109.200	102.880	-4.700	-4.355%	8.39万	0.00亿	0.000%
2026-07-16	107.780	107.910	111.680	107.430	-2.370	-2.149%	6.23万	0.00亿	0.000%
2026-07-15	106.200	110.280	112.200	106.200	2.880	2.682%	7.11万	0.00亿	0.000%
2026-07-14	105.330	107.400	107.400	102.950	1.700	1.608%	7.43万	0.00亿	0.000%
2026-07-13	110.110	105.700	112.450	105.220	-5.010	-4.525%	7.83万	0.00亿	0.000%
2026-07-10	107.520	110.710	113.190	106.540	3.870	3.622%	9.95万	0.00亿	0.000%
2026-07-09	107.140	106.840	108.310	104.290	-0.870	-0.808%	7.44万	0.00亿	0.000%
2026-07-08	114.210	107.710	114.940	107.340	-7.360	-6.396%	10.04万	0.00亿	0.000%
2026-07-07	117.050	115.070	119.640	114.140	-1.570	-1.346%	10.01万	0.00亿	0.000%
2026-07-06	122.340	116.640	123.140	115.650	-4.160	-3.444%	14.59万	0.00亿	0.000%
2026-07-03	110.130	120.800	120.800	109.720	11.060	10.078%	20.22万	0.00亿	0.000%
2026-07-02	109.140	109.740	114.720	106.730	4.860	4.634%	18.95万	0.00亿	0.000%
2026-07-01	107.140	104.880	110.450	103.710	-1.820	-1.706%	9.38万	0.00亿	0.000%
2026-06-30	107.740	106.700	109.120	103.340	0.390	0.367%	9.89万	0.00亿	0.000%
2026-06-29	106.690	106.310	107.350	103.580	-1.030	-0.960%	11.03万	0.00亿	0.000%
2026-06-26	109.250	107.340	111.140	107.340	-3.400	-3.070%	8.14万	0.00亿	0.000%
2026-06-25	110.040	110.740	112.640	107.720	1.630	1.494%	8.86万	0.00亿	0.000%
2026-06-24	110.640	109.110	111.320	108.520	-2.210	-1.985%	7.80万	0.00亿	0.000%
2026-06-23	114.250	111.320	116.300	111.150	-2.930	-2.565%	7.55万	0.00亿	0.000%
2026-06-22	116.940	114.250	117.340	109.040	-2.790	-2.384%	14.30万	0.00亿	0.000%
2026-06-18	116.540	117.040	119.720	115.540	-0.100	-0.085%	7.44万	0.00亿	0.000%
2026-06-17	114.340	117.140	117.320	112.640	1.500	1.297%	7.05万	0.00亿	0.000%
2026-06-16	115.240	115.640	116.910	113.370	0.360	0.312%	7.72万	0.00亿	0.000%
2026-06-15	116.130	115.280	117.990	111.580	1.600	1.407%	12.05万	0.00亿	0.000%
2026-06-12	121.260	113.680	122.620	113.680	-7.970	-6.552%	20.22万	0.00亿	0.000%
2026-06-11	116.440	121.650	122.940	116.260	3.210	2.710%	13.21万	0.00亿	0.000%
2026-06-10	120.140	118.440	120.570	115.890	-3.200	-2.631%	11.03万	0.00亿	0.000%
2026-06-09	121.000	121.640	122.120	116.640	2.730	2.296%	10.57万	0.00亿	0.000%
2026-06-08	113.140	118.910	122.640	113.030	2.570	2.209%	14.71万	0.00亿	0.000%
2026-06-05	113.440	116.340	119.640	110.590	3.000	2.647%	12.44万	0.00亿	0.000%
2026-06-04	110.660	113.340	116.020	109.660	1.560	1.396%	8.21万	0.00亿	0.000%
2026-06-03	110.470	111.780	114.920	108.840	1.280	1.158%	10.51万	0.00亿	0.000%
2026-06-02	111.230	110.500	112.150	109.140	0.060	0.054%	6.82万	0.00亿	0.000%
2026-06-01	110.440	110.440	114.020	107.940	2.190	2.023%	11.94万	0.00亿	0.000%
2026-05-29	112.140	108.250	112.140	107.650	-2.980	-2.679%	9.37万	0.00亿	0.000%
2026-05-28	109.660	111.230	111.800	107.640	1.570	1.432%	8.95万	0.00亿	0.000%
2026-05-27	110.210	109.660	111.940	108.630	-1.710	-1.535%	8.43万	0.00亿	0.000%
2026-05-26	112.150	111.370	114.300	109.840	1.230	1.117%	12.62万	0.00亿	0.000%
2026-05-25	116.230	110.140	117.140	109.890	-6.050	-5.207%	15.12万	0.00亿	0.000%
2026-05-22	113.200	116.190	117.920	111.440	3.010	2.659%	10.33万	0.00亿	0.000%
2026-05-21	112.080	113.180	117.990	111.840	1.410	1.262%	12.64万	0.00亿	0.000%
2026-05-20	110.800	111.770	114.590	109.520	0.270	0.242%	7.99万	0.00亿	0.000%
2026-05-19	113.640	111.500	114.640	110.390	-1.190	-1.056%	7.32万	0.00亿	0.000%
2026-05-18	114.140	112.690	115.500	111.260	-2.470	-2.145%	12.56万	0.00亿	0.000%
2026-05-15	109.140	115.160	117.880	108.320	6.960	6.433%	18.46万	0.00亿	0.000%
2026-05-14	110.690	108.200	111.640	108.160	-2.470	-2.232%	6.24万	0.00亿	0.000%
2026-05-13	110.940	110.670	110.940	108.720	-0.970	-0.869%	8.65万	0.00亿	0.000%
2026-05-12	113.610	111.640	114.800	110.840	-1.270	-1.125%	8.49万	0.00亿	0.000%
2026-05-11	113.700	112.910	117.000	112.560	0.360	0.320%	11.76万	0.00亿	0.000%
2026-05-08	110.710	112.550	115.770	110.620	0.010	0.009%	15.58万	0.00亿	0.000%
2026-05-07	105.340	112.540	112.690	102.940	8.350	8.014%	20.63万	0.00亿	0.000%
2026-05-06	103.790	104.190	104.780	101.590	0.070	0.067%	12.12万	0.00亿	0.000%
2026-04-30	102.840	104.120	105.240	102.660	-0.020	-0.019%	9.19万	0.00亿	0.000%
2026-04-29	102.460	104.140	104.150	101.020	0.480	0.463%	9.58万	0.00亿	0.000%
2026-04-28	95.140	103.660	103.950	94.640	7.580	7.889%	22.61万	0.00亿	0.000%
2026-04-27	96.630	96.080	98.520	95.670	0.090	0.094%	12.43万	0.00亿	0.000%
2026-04-24	100.130	95.990	100.130	93.290	-3.370	-3.392%	22.20万	0.00亿	0.000%
2026-04-23	100.540	99.360	100.580	98.220	-0.860	-0.858%	11.02万	0.00亿	0.000%
2026-04-22	98.990	100.220	100.530	98.180	0.680	0.683%	10.24万	0.00亿	0.000%
2026-04-21	96.580	99.540	100.640	95.450	-2.920	-2.850%	20.35万	0.00亿	0.000%
2026-04-20	104.690	102.460	104.840	101.870	0.000	0.000%	9.25万	0.00亿	0.000%
2026-04-17	106.190	104.830	106.190	103.700	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-16	103.940	106.440	109.640	103.940	3.100	3.000%	11.61万	12.54亿	0.870%
2026-04-15	107.440	103.340	107.440	103.190	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-14	101.740	104.290	105.150	101.300	4.810	4.835%	10.99万	0.00亿	0.000%
2026-04-13	101.440	99.480	101.440	99.120	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-10	101.940	100.820	102.840	100.440	0.000	0.000%	9.75万	0.00亿	0.000%
2026-04-09	100.440	100.640	102.560	99.940	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-08	100.440	101.560	102.210	100.030	0.000	0.000%	11.86万	0.00亿	0.000%
2026-04-07	101.440	97.670	101.930	97.120	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-03	101.900	102.430	104.420	101.040	0.000	0.000%	10.22万	0.00亿	0.000%
2026-04-02	100.930	101.940	103.420	100.390	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-01	96.740	101.440	105.040	96.740	0.000	0.000%	16.65万	0.00亿	0.000%