134.49
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 | 134.51 | 134.70 | 133.45 | 134.49 | 0.1M |
| 2025-09-25 | 133.49 | 134.78 | 132.78 | 134.03 | 0.1M |
| 2025-09-24 | 137.07 | 137.07 | 134.48 | 135.22 | 0.1M |
| 2025-09-23 | 138.82 | 138.82 | 136.30 | 136.52 | 0.4M |
| 2025-09-22 | 136.97 | 138.71 | 136.34 | 138.53 | 0.2M |
| 2025-09-19 | 137.18 | 137.68 | 136.32 | 137.37 | 0.2M |
| 2025-09-18 | 136.02 | 136.91 | 135.70 | 136.63 | 0.2M |
| 2025-09-17 | 134.62 | 135.73 | 133.45 | 134.74 | 0.3M |
| 2025-09-16 | 135.98 | 135.98 | 134.43 | 134.75 | 0.2M |
| 2025-09-15 | 134.33 | 135.70 | 134.28 | 135.43 | 0.1M |
| 2025-09-12 | 135.30 | 135.34 | 133.25 | 133.25 | 0.1M |
| 2025-09-11 | 134.97 | 136.19 | 134.97 | 135.33 | 0.5M |
| 2025-09-10 | 135.60 | 136.74 | 134.20 | 134.70 | 0.6M |
| 2025-09-09 | 131.18 | 132.68 | 130.93 | 132.44 | 0.5M |
| 2025-09-08 | 130.21 | 131.63 | 129.84 | 131.30 | 0.1M |
| 2025-09-05 | 128.59 | 130.00 | 127.67 | 129.21 | 0.3M |
| 2025-09-04 | 126.85 | 127.85 | 125.76 | 127.77 | 0.1M |
| 2025-09-03 | 126.96 | 127.00 | 125.82 | 126.96 | 0.1M |
| 2025-09-02 | 124.78 | 126.19 | 124.19 | 126.11 | 0.1M |
| 2025-08-29 | 128.21 | 128.79 | 126.85 | 127.56 | 0.3M |
| 2025-08-28 | 125.57 | 129.36 | 125.57 | 128.99 | 0.2M |
| 2025-08-27 | 123.00 | 125.24 | 123.00 | 125.08 | 0.4M |
| 2025-08-26 | 121.35 | 122.18 | 120.88 | 121.11 | 0.1M |
| 2025-08-25 | 121.92 | 122.17 | 121.43 | 121.56 | 0.1M |
| 2025-08-22 | 118.99 | 122.18 | 118.98 | 122.06 | 0.1M |
| 2025-08-21 | 118.58 | 119.19 | 117.94 | 118.95 | 0.1M |
| 2025-08-20 | 119.42 | 119.46 | 117.45 | 119.16 | 0.1M |
| 2025-08-19 | 122.10 | 122.11 | 119.85 | 120.09 | 0.1M |
| 2025-08-18 | 121.06 | 122.25 | 120.96 | 122.18 | 0.1M |
| 2025-08-15 | 119.96 | 121.25 | 119.88 | 121.06 | 0.1M |
| 2025-08-14 | 119.79 | 120.33 | 119.21 | 119.68 | 0.1M |
| 2025-08-13 | 120.50 | 121.02 | 119.90 | 121.02 | 0.1M |
| 2025-08-12 | 118.61 | 119.95 | 118.21 | 119.74 | 4.7M |
| 2025-08-11 | 120.18 | 121.12 | 118.00 | 118.24 | 0.2M |
| 2025-08-08 | 122.06 | 122.24 | 120.19 | 120.45 | 0.1M |
| 2025-08-07 | 125.15 | 125.66 | 120.70 | 122.40 | 0.3M |
| 2025-08-06 | 122.17 | 124.01 | 122.17 | 123.98 | 0.1M |
| 2025-08-05 | 121.82 | 122.20 | 120.19 | 120.36 | 0.1M |
| 2025-08-04 | 119.97 | 121.25 | 119.80 | 121.16 | 0.1M |
| 2025-08-01 | 120.57 | 120.57 | 117.88 | 118.75 | 0.3M |
| 2025-07-31 | 125.59 | 125.59 | 122.98 | 123.10 | 0.1M |
| 2025-07-30 | 125.24 | 126.03 | 124.27 | 125.03 | 0.1M |
| 2025-07-29 | 126.24 | 126.90 | 124.47 | 125.25 | 0.1M |
| 2025-07-28 | 125.17 | 125.72 | 124.93 | 125.59 | 0.1M |
| 2025-07-25 | 124.00 | 125.03 | 123.74 | 124.66 | 0.1M |
| 2025-07-24 | 124.19 | 124.42 | 123.36 | 123.79 | 0.1M |
| 2025-07-23 | 123.44 | 124.31 | 122.81 | 124.06 | 0.1M |
| 2025-07-22 | 123.38 | 123.59 | 121.70 | 122.87 | 0.2M |
| 2025-07-21 | 123.67 | 124.25 | 123.33 | 123.39 | 0.1M |
| 2025-07-18 | 122.75 | 123.45 | 122.38 | 123.45 | 0.1M |
| 2025-07-17 | 120.83 | 122.58 | 120.83 | 122.40 | 0.1M |
| 2025-07-16 | 120.20 | 120.56 | 118.57 | 120.49 | 0.1M |
| 2025-07-15 | 120.57 | 120.86 | 119.82 | 119.91 | 0.1M |
| 2025-07-14 | 118.82 | 120.34 | 118.53 | 119.67 | 0.1M |
| 2025-07-11 | 120.46 | 120.96 | 118.97 | 119.04 | 0.2M |
| 2025-07-10 | 123.83 | 123.83 | 120.82 | 121.35 | 0.3M |
| 2025-07-09 | 123.24 | 123.92 | 122.58 | 123.61 | 0.1M |
| 2025-07-08 | 122.99 | 123.23 | 122.37 | 122.75 | 0.1M |
| 2025-07-07 | 122.50 | 123.23 | 121.74 | 122.55 | 0.1M |
| 2025-07-03 | 121.61 | 123.70 | 121.61 | 123.14 | 0.1M |
| 2025-07-02 | 120.16 | 120.86 | 119.34 | 120.78 | 0.1M |
| 2025-07-01 | 121.34 | 121.72 | 119.10 | 120.34 | 0.1M |
| 2025-06-30 | 121.52 | 122.20 | 121.29 | 121.64 | 0.1M |
| 2025-06-27 | 119.88 | 120.49 | 118.96 | 120.06 | 0.1M |
| 2025-06-26 | 118.92 | 119.93 | 118.06 | 119.93 | 0.1M |
| 2025-06-25 | 119.54 | 119.67 | 118.00 | 118.26 | 0.1M |
| 2025-06-24 | 118.05 | 119.02 | 117.56 | 118.88 | 0.8M |
| 2025-06-23 | 114.32 | 116.58 | 113.38 | 116.53 | 0.2M |
| 2025-06-20 | 117.01 | 117.10 | 114.39 | 114.75 | 0.1M |
| 2025-06-18 | 116.90 | 117.29 | 115.96 | 116.30 | 0.1M |
| 2025-06-17 | 116.48 | 117.76 | 116.48 | 116.63 | 0.1M |
| 2025-06-16 | 116.14 | 117.58 | 116.14 | 117.45 | 0.1M |
| 2025-06-13 | 115.68 | 117.10 | 115.23 | 115.66 | 0.3M |
| 2025-06-12 | 117.10 | 118.56 | 117.10 | 117.61 | 0.2M |
| 2025-06-11 | 118.04 | 118.58 | 117.13 | 117.36 | 0.1M |
| 2025-06-10 | 118.87 | 119.02 | 117.58 | 118.24 | 0.1M |
| 2025-06-09 | 119.06 | 119.55 | 118.43 | 118.72 | 0.1M |
| 2025-06-06 | 119.33 | 119.48 | 118.32 | 119.04 | 0.4M |
| 2025-06-05 | 117.95 | 119.53 | 117.41 | 118.01 | 0.7M |
| 2025-06-04 | 117.21 | 117.79 | 116.75 | 117.15 | 0.1M |
| 2025-06-03 | 115.38 | 117.16 | 115.09 | 117.05 | 0.1M |
| 2025-06-02 | 114.16 | 115.62 | 112.95 | 115.61 | 0.1M |
| 2025-05-30 | 113.97 | 115.06 | 112.75 | 114.77 | 0.2M |
| 2025-05-29 | 116.44 | 116.44 | 113.59 | 114.49 | 0.1M |
| 2025-05-28 | 115.79 | 116.45 | 115.16 | 115.38 | 0.1M |
| 2025-05-27 | 115.11 | 115.85 | 114.34 | 115.77 | 0.1M |
| 2025-05-23 | 112.11 | 114.00 | 112.11 | 113.38 | 0.1M |
| 2025-05-22 | 113.93 | 115.35 | 113.75 | 114.40 | 0.2M |
| 2025-05-21 | 114.63 | 116.02 | 113.24 | 113.58 | 0.1M |
| 2025-05-20 | 115.79 | 116.37 | 115.40 | 116.12 | 0.1M |
| 2025-05-19 | 114.87 | 116.73 | 114.87 | 116.41 | 0.3M |
| 2025-05-16 | 116.48 | 117.05 | 116.30 | 116.89 | 0.1M |
| 2025-05-15 | 116.12 | 116.61 | 114.83 | 116.13 | 0.1M |
| 2025-05-14 | 116.57 | 117.38 | 116.13 | 116.79 | 0.3M |
| 2025-05-13 | 114.14 | 116.91 | 114.14 | 116.45 | 0.4M |
| 2025-05-12 | 113.52 | 114.08 | 112.16 | 114.06 | 0.5M |
| 2025-05-09 | 109.75 | 110.37 | 108.45 | 108.85 | 0.4M |
| 2025-05-08 | 108.21 | 110.16 | 108.15 | 109.23 | 0.6M |
| 2025-05-07 | 106.58 | 107.49 | 105.64 | 107.06 | 0.2M |
| 2025-05-06 | 105.65 | 107.47 | 105.22 | 106.59 | 0.4M |
| 2025-05-05 | 105.93 | 108.19 | 105.73 | 107.29 | 0.2M |
| 2025-05-02 | 106.73 | 107.72 | 106.42 | 107.05 | 0.1M |
| 2025-05-01 | 106.26 | 106.93 | 105.21 | 105.27 | 0.4M |
| 2025-04-30 | 101.83 | 104.28 | 101.28 | 104.07 | 0.1M |
| 2025-04-29 | 103.26 | 104.79 | 103.26 | 104.50 | 0.1M |
| 2025-04-28 | 103.56 | 104.22 | 102.41 | 103.65 | 0.1M |
| 2025-04-25 | 102.02 | 103.57 | 101.81 | 103.33 | 0.1M |
| 2025-04-24 | 98.39 | 102.31 | 98.20 | 102.02 | 0.2M |
| 2025-04-23 | 98.57 | 100.66 | 97.50 | 97.83 | 0.1M |
| 2025-04-22 | 93.28 | 95.14 | 93.03 | 94.55 | 0.1M |
| 2025-04-21 | 93.88 | 94.18 | 91.12 | 92.16 | 0.1M |
| 2025-04-17 | 96.20 | 96.24 | 94.65 | 95.35 | 0.1M |
| 2025-04-16 | 95.59 | 97.51 | 94.32 | 95.68 | 0.1M |
| 2025-04-15 | 96.87 | 98.10 | 96.87 | 97.35 | 0.1M |
| 2025-04-14 | 98.68 | 98.80 | 95.78 | 96.55 | 0.1M |
| 2025-04-11 | 95.53 | 96.56 | 93.53 | 96.31 | 0.2M |
| 2025-04-10 | 97.95 | 98.13 | 93.15 | 95.86 | 0.2M |
| 2025-04-09 | 88.77 | 100.80 | 88.77 | 100.22 | 0.4M |
| 2025-04-08 | 95.13 | 95.40 | 88.08 | 89.46 | 0.3M |
| 2025-04-07 | 86.16 | 95.26 | 85.38 | 91.14 | 0.7M |
| 2025-04-04 | 93.17 | 93.68 | 89.10 | 90.72 | 0.5M |
| 2025-04-03 | 99.48 | 100.26 | 96.66 | 96.80 | 0.3M |
| 2025-04-02 | 101.51 | 106.04 | 101.51 | 105.07 | 0.2M |
| 2025-04-01 | 101.86 | 103.50 | 100.91 | 103.40 | 0.4M |
| 2025-03-31 | 101.06 | 102.48 | 99.50 | 102.23 | 0.2M |
| 2025-03-28 | 105.92 | 106.26 | 102.77 | 103.53 | 0.2M |
| 2025-03-27 | 107.81 | 108.10 | 106.35 | 106.65 | 0.2M |
| 2025-03-26 | 111.46 | 111.46 | 108.25 | 108.65 | 0.1M |
| 2025-03-25 | 111.84 | 112.55 | 111.23 | 111.82 | 0.1M |
| 2025-03-24 | 110.70 | 111.56 | 110.48 | 111.38 | 0.2M |
| 2025-03-21 | 106.57 | 108.69 | 106.19 | 108.54 | 0.1M |
| 2025-03-20 | 107.58 | 109.66 | 107.58 | 108.14 | 0.2M |
| 2025-03-19 | 107.31 | 110.18 | 107.02 | 108.97 | 0.5M |
| 2025-03-18 | 107.73 | 107.82 | 105.72 | 106.97 | 0.1M |
| 2025-03-17 | 107.15 | 109.61 | 107.13 | 108.66 | 0.1M |
| 2025-03-14 | 105.54 | 107.67 | 105.30 | 107.27 | 0.2M |
| 2025-03-13 | 105.72 | 105.72 | 102.71 | 103.47 | 0.5M |
| 2025-03-12 | 107.66 | 108.20 | 105.15 | 106.58 | 0.3M |
| 2025-03-11 | 103.99 | 106.57 | 103.71 | 105.15 | 0.3M |
| 2025-03-10 | 107.53 | 107.78 | 103.44 | 104.76 | 0.5M |
| 2025-03-07 | 109.64 | 111.28 | 106.48 | 110.29 | 0.4M |
| 2025-03-06 | 113.22 | 114.86 | 110.25 | 110.62 | 0.2M |
| 2025-03-05 | 114.33 | 116.71 | 113.53 | 116.45 | 0.2M |
| 2025-03-04 | 112.82 | 116.12 | 110.84 | 114.45 | 0.8M |
| 2025-03-03 | 118.77 | 119.02 | 113.86 | 114.72 | 0.3M |
| 2025-02-28 | 116.09 | 117.71 | 114.78 | 117.70 | 0.4M |
| 2025-02-27 | 121.03 | 121.33 | 116.80 | 116.95 | 0.2M |
| 2025-02-26 | 119.18 | 121.21 | 119.12 | 119.68 | 0.2M |
| 2025-02-25 | 120.11 | 120.11 | 116.40 | 118.21 | 0.2M |
| 2025-02-24 | 122.03 | 122.06 | 117.89 | 120.27 | 0.6M |
| 2025-02-21 | 126.87 | 126.89 | 121.59 | 121.78 | 0.4M |
| 2025-02-20 | 128.72 | 128.72 | 124.75 | 126.62 | 0.2M |
| 2025-02-19 | 130.20 | 130.20 | 128.28 | 128.87 | 0.2M |
| 2025-02-18 | 129.96 | 130.78 | 128.81 | 130.74 | 0.1M |
| 2025-02-14 | 130.50 | 130.50 | 128.64 | 129.41 | 0.1M |
| 2025-02-13 | 130.71 | 130.84 | 129.46 | 130.79 | 0.1M |
| 2025-02-12 | 127.99 | 129.86 | 127.50 | 129.52 | 0.2M |
| 2025-02-11 | 130.41 | 130.62 | 128.78 | 129.42 | 0.1M |
| 2025-02-10 | 130.41 | 131.54 | 129.88 | 131.18 | 0.3M |
| 2025-02-07 | 130.09 | 131.04 | 128.53 | 128.94 | 0.2M |
| 2025-02-06 | 130.40 | 130.45 | 128.53 | 129.20 | 0.4M |
| 2025-02-05 | 128.97 | 129.99 | 128.08 | 129.99 | 0.3M |
| 2025-02-04 | 127.78 | 129.03 | 127.41 | 129.01 | 0.2M |
| 2025-02-03 | 124.60 | 127.75 | 124.47 | 127.03 | 0.2M |
| 2025-01-31 | 129.84 | 130.40 | 127.78 | 128.33 | 0.4M |
| 2025-01-30 | 128.10 | 129.04 | 127.27 | 128.05 | 0.1M |
| 2025-01-29 | 128.77 | 128.77 | 126.60 | 127.50 | 0.1M |
| 2025-01-28 | 124.57 | 128.80 | 123.00 | 128.41 | 0.5M |
| 2025-01-27 | 122.72 | 126.16 | 122.35 | 123.72 | 0.5M |
| 2025-01-24 | 127.91 | 128.65 | 127.01 | 127.38 | 0.2M |
| 2025-01-23 | 125.61 | 126.76 | 124.94 | 126.75 | 0.1M |
| 2025-01-22 | 126.54 | 126.90 | 125.98 | 126.41 | 0.1M |
| 2025-01-21 | 123.70 | 125.04 | 122.89 | 124.66 | 0.3M |
| 2025-01-17 | 123.67 | 123.67 | 121.90 | 122.22 | 0.1M |
| 2025-01-16 | 121.26 | 122.59 | 121.04 | 121.60 | 0.1M |
| 2025-01-15 | 121.25 | 121.86 | 120.65 | 121.06 | 0.6M |
| 2025-01-14 | 118.47 | 119.40 | 117.72 | 118.67 | 0.1M |
| 2025-01-13 | 116.65 | 117.51 | 116.05 | 117.45 | 0.4M |
| 2025-01-10 | 119.09 | 119.34 | 117.34 | 118.49 | 0.2M |
| 2025-01-08 | 120.15 | 121.14 | 118.98 | 120.73 | 0.3M |
| 2025-01-07 | 123.72 | 123.89 | 119.89 | 120.42 | 0.1M |
| 2025-01-06 | 123.43 | 124.20 | 122.79 | 123.42 | 0.1M |
| 2025-01-03 | 120.61 | 121.85 | 120.16 | 121.81 | 0.2M |
| 2025-01-02 | 120.38 | 121.10 | 118.61 | 119.68 | 0.2M |