130.20
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 | 128.80 | 130.20 | 128.20 | 130.20 | 0.2M |
| 2025-09-25 | 127.80 | 132.40 | 127.80 | 129.80 | 0.3M |
| 2025-09-24 | 126.40 | 128.60 | 126.00 | 127.40 | 0.2M |
| 2025-09-23 | 126.40 | 127.60 | 126.20 | 126.40 | 0.3M |
| 2025-09-22 | 124.60 | 129.00 | 124.60 | 128.00 | 0.2M |
| 2025-09-19 | 125.80 | 128.20 | 125.60 | 127.60 | 0.2M |
| 2025-09-18 | 125.60 | 126.00 | 124.40 | 125.20 | 0.4M |
| 2025-09-17 | 127.00 | 127.80 | 125.80 | 127.60 | 0.2M |
| 2025-09-16 | 127.60 | 128.40 | 126.60 | 127.00 | 0.1M |
| 2025-09-15 | 123.60 | 128.60 | 123.60 | 128.60 | 0.2M |
| 2025-09-12 | 125.80 | 127.80 | 125.80 | 126.80 | 0.3M |
| 2025-09-11 | 124.00 | 126.00 | 123.40 | 126.00 | 0.4M |
| 2025-09-10 | 127.00 | 127.00 | 124.00 | 124.60 | 0.4M |
| 2025-09-09 | 127.80 | 130.80 | 127.60 | 127.80 | 0.3M |
| 2025-09-08 | 128.00 | 129.00 | 127.80 | 128.80 | 0.1M |
| 2025-09-05 | 128.80 | 130.20 | 127.40 | 128.20 | 0.9M |
| 2025-09-04 | 127.80 | 130.00 | 127.60 | 128.80 | 0.2M |
| 2025-09-03 | 129.00 | 129.60 | 127.60 | 128.60 | 0.4M |
| 2025-09-02 | 130.40 | 130.40 | 129.00 | 129.40 | 0.2M |
| 2025-09-01 | 129.80 | 133.00 | 129.80 | 131.20 | 0.2M |
| 2025-08-29 | 129.80 | 131.20 | 129.40 | 130.00 | 0.2M |
| 2025-08-28 | 134.00 | 134.00 | 128.60 | 129.80 | 1.1M |
| 2025-08-27 | 139.00 | 139.40 | 138.20 | 139.40 | 0.4M |
| 2025-08-26 | 137.60 | 139.60 | 137.20 | 138.60 | 0.4M |
| 2025-08-22 | 136.80 | 138.80 | 135.80 | 138.00 | 0.4M |
| 2025-08-21 | 134.00 | 138.20 | 134.00 | 138.00 | 0.2M |
| 2025-08-20 | 141.20 | 141.20 | 136.00 | 136.40 | 0.1M |
| 2025-08-19 | 139.60 | 142.00 | 139.40 | 139.60 | 0.3M |
| 2025-08-18 | 140.40 | 140.40 | 138.40 | 138.40 | 0.2M |
| 2025-08-15 | 139.00 | 142.60 | 139.00 | 141.00 | 0.3M |
| 2025-08-14 | 151.60 | 151.60 | 137.80 | 138.20 | 0.4M |
| 2025-08-13 | 148.80 | 149.80 | 147.20 | 148.60 | 0.2M |
| 2025-08-12 | 144.60 | 148.60 | 144.60 | 148.20 | 0.2M |
| 2025-08-11 | 147.40 | 147.60 | 145.60 | 146.20 | 0.1M |
| 2025-08-08 | 144.40 | 147.40 | 144.40 | 147.40 | 0.1M |
| 2025-08-07 | 140.80 | 145.20 | 140.80 | 143.40 | 0.3M |
| 2025-08-06 | 143.00 | 144.60 | 143.00 | 144.20 | 0.1M |
| 2025-08-05 | 140.20 | 143.20 | 140.20 | 142.40 | 0.2M |
| 2025-08-04 | 141.20 | 143.80 | 141.20 | 143.40 | 0.1M |
| 2025-08-01 | 144.60 | 144.60 | 139.80 | 140.80 | 0.3M |
| 2025-07-31 | 144.20 | 144.20 | 140.40 | 141.40 | 0.1M |
| 2025-07-30 | 144.60 | 146.40 | 144.60 | 145.60 | 0.2M |
| 2025-07-29 | 143.80 | 145.80 | 143.80 | 144.80 | 0.3M |
| 2025-07-28 | 146.20 | 146.80 | 144.80 | 145.20 | 0.3M |
| 2025-07-25 | 155.00 | 155.00 | 146.40 | 147.80 | 0.2M |
| 2025-07-24 | 149.80 | 151.60 | 149.80 | 151.40 | 0.2M |
| 2025-07-23 | 149.40 | 154.40 | 149.40 | 151.60 | 0.6M |
| 2025-07-22 | 151.00 | 151.00 | 146.60 | 147.40 | 0.8M |
| 2025-07-21 | 142.60 | 149.60 | 140.60 | 146.80 | 0.4M |
| 2025-07-18 | 138.60 | 139.60 | 138.60 | 139.20 | 0.1M |
| 2025-07-17 | 138.00 | 140.40 | 137.40 | 138.00 | 0.2M |
| 2025-07-16 | 141.00 | 141.20 | 139.40 | 139.80 | 0.4M |
| 2025-07-15 | 143.20 | 145.60 | 142.40 | 142.80 | 0.1M |
| 2025-07-14 | 146.60 | 148.00 | 142.00 | 143.40 | 0.8M |
| 2025-07-11 | 148.20 | 151.40 | 147.00 | 150.00 | 0.3M |
| 2025-07-10 | 144.40 | 148.00 | 144.40 | 147.00 | 0.4M |
| 2025-07-09 | 145.80 | 145.80 | 142.80 | 144.40 | 0.5M |
| 2025-07-08 | 144.20 | 146.60 | 144.20 | 145.80 | 0.1M |
| 2025-07-07 | 148.60 | 149.20 | 145.40 | 145.40 | 0.2M |
| 2025-07-04 | 151.40 | 151.40 | 148.20 | 148.20 | 0.1M |
| 2025-07-03 | 153.00 | 154.00 | 151.60 | 153.60 | 0.5M |
| 2025-07-02 | 144.80 | 153.40 | 144.80 | 151.40 | 1.0M |
| 2025-07-01 | 141.60 | 143.80 | 141.60 | 143.40 | 0.2M |
| 2025-06-30 | 140.00 | 140.60 | 138.80 | 139.00 | 0.5M |
| 2025-06-27 | 140.60 | 141.60 | 139.60 | 141.60 | 0.2M |
| 2025-06-26 | 136.00 | 141.60 | 136.00 | 140.60 | 0.6M |
| 2025-06-25 | 138.20 | 138.20 | 133.80 | 133.80 | 0.3M |
| 2025-06-24 | 139.60 | 140.60 | 138.00 | 139.40 | 0.1M |
| 2025-06-23 | 137.20 | 137.80 | 135.20 | 136.80 | 0.1M |
| 2025-06-20 | 141.20 | 141.20 | 137.80 | 138.20 | 0.1M |
| 2025-06-19 | 140.40 | 140.40 | 137.60 | 138.40 | 0.1M |
| 2025-06-18 | 143.00 | 144.00 | 142.60 | 143.00 | 0.1M |
| 2025-06-17 | 143.00 | 145.60 | 143.00 | 144.20 | 0.2M |
| 2025-06-16 | 142.00 | 145.40 | 141.60 | 144.80 | 0.1M |
| 2025-06-13 | 141.00 | 141.40 | 139.60 | 140.60 | 0.1M |
| 2025-06-12 | 148.60 | 148.60 | 143.20 | 144.60 | 0.3M |
| 2025-06-11 | 148.00 | 148.80 | 147.00 | 148.00 | 0.3M |
| 2025-06-10 | 146.40 | 148.40 | 145.60 | 148.00 | 0.5M |
| 2025-06-09 | 145.20 | 146.00 | 145.00 | 145.80 | 0.5M |
| 2025-06-06 | 145.40 | 145.40 | 144.00 | 144.00 | 0.2M |
| 2025-06-05 | 144.20 | 145.80 | 143.40 | 145.00 | 1.0M |
| 2025-06-04 | 143.40 | 145.40 | 143.40 | 143.80 | 0.6M |
| 2025-06-03 | 140.00 | 142.20 | 140.00 | 141.40 | 0.1M |
| 2025-06-02 | 143.00 | 144.00 | 141.20 | 141.80 | 0.2M |
| 2025-05-30 | 142.40 | 144.40 | 142.40 | 144.20 | 0.2M |
| 2025-05-29 | 144.60 | 146.20 | 143.20 | 143.40 | 0.1M |
| 2025-05-28 | 145.80 | 147.00 | 144.80 | 144.80 | 0.2M |
| 2025-05-27 | 144.00 | 147.60 | 144.00 | 146.40 | 0.7M |
| 2025-05-23 | 145.00 | 145.80 | 142.00 | 145.80 | 0.1M |
| 2025-05-22 | 146.00 | 147.60 | 145.80 | 146.60 | 0.2M |
| 2025-05-21 | 146.80 | 148.40 | 146.20 | 148.40 | 0.1M |
| 2025-05-20 | 142.40 | 148.20 | 142.40 | 148.00 | 0.3M |
| 2025-05-19 | 140.40 | 142.40 | 139.20 | 142.40 | 0.3M |
| 2025-05-16 | 144.00 | 144.00 | 141.20 | 142.40 | 0.3M |
| 2025-05-15 | 143.60 | 144.60 | 141.20 | 143.80 | 0.3M |
| 2025-05-14 | 147.00 | 147.00 | 143.80 | 144.00 | 0.2M |
| 2025-05-13 | 142.20 | 147.80 | 142.00 | 146.60 | 0.4M |
| 2025-05-12 | 137.40 | 141.20 | 137.40 | 138.60 | 0.6M |
| 2025-05-09 | 134.20 | 135.20 | 133.80 | 134.00 | 0.2M |
| 2025-05-08 | 134.20 | 135.60 | 133.20 | 135.40 | 0.4M |
| 2025-05-07 | 136.60 | 137.00 | 135.20 | 135.60 | 0.4M |
| 2025-05-06 | 135.00 | 137.00 | 133.20 | 136.20 | 1.1M |
| 2025-05-02 | 134.60 | 136.60 | 134.00 | 136.60 | 1.0M |
| 2025-05-01 | 130.00 | 132.60 | 129.80 | 132.40 | 0.2M |
| 2025-04-30 | 131.20 | 131.20 | 127.40 | 130.00 | 0.7M |
| 2025-04-29 | 130.40 | 133.20 | 130.40 | 132.80 | 0.3M |
| 2025-04-28 | 133.60 | 133.60 | 129.00 | 129.80 | 0.2M |
| 2025-04-25 | 133.40 | 133.40 | 128.00 | 131.60 | 0.5M |
| 2025-04-24 | 129.00 | 131.60 | 128.20 | 131.40 | 0.2M |
| 2025-04-23 | 126.20 | 129.00 | 125.60 | 128.00 | 0.6M |
| 2025-04-22 | 128.00 | 129.00 | 124.80 | 126.80 | 0.2M |
| 2025-04-17 | 130.80 | 130.80 | 128.80 | 130.00 | 0.3M |
| 2025-04-16 | 131.20 | 131.80 | 127.80 | 130.60 | 0.5M |
| 2025-04-15 | 132.20 | 136.40 | 132.20 | 134.60 | 0.2M |
| 2025-04-14 | 132.00 | 136.20 | 131.60 | 135.60 | 0.4M |
| 2025-04-11 | 128.20 | 130.60 | 126.60 | 129.20 | 0.2M |
| 2025-04-10 | 126.40 | 134.40 | 126.40 | 128.80 | 0.7M |
| 2025-04-09 | 119.00 | 122.40 | 117.00 | 120.40 | 0.2M |
| 2025-04-08 | 121.80 | 127.00 | 119.40 | 123.80 | 1.7M |
| 2025-04-07 | 127.00 | 127.80 | 117.60 | 120.00 | 1.5M |
| 2025-04-04 | 140.40 | 140.60 | 124.60 | 129.20 | 1.7M |
| 2025-04-03 | 156.20 | 156.20 | 142.00 | 144.20 | 0.3M |
| 2025-04-02 | 153.00 | 154.20 | 152.00 | 153.40 | 0.1M |
| 2025-04-01 | 155.40 | 157.20 | 154.80 | 156.00 | 0.3M |
| 2025-03-31 | 156.90 | 156.90 | 153.50 | 154.80 | 0.3M |
| 2025-03-28 | 165.10 | 165.60 | 160.60 | 160.70 | 0.1M |
| 2025-03-27 | 168.80 | 168.90 | 165.90 | 167.20 | 0.1M |
| 2025-03-26 | 171.40 | 172.80 | 170.00 | 171.20 | 0.4M |
| 2025-03-25 | 170.10 | 171.70 | 169.30 | 170.40 | 0.1M |
| 2025-03-24 | 167.00 | 171.30 | 167.00 | 169.70 | 0.2M |
| 2025-03-21 | 169.50 | 170.90 | 165.20 | 168.00 | 0.2M |
| 2025-03-20 | 176.50 | 177.40 | 173.40 | 173.80 | 0.1M |
| 2025-03-19 | 173.70 | 177.10 | 173.70 | 176.50 | 0.2M |
| 2025-03-18 | 177.50 | 179.20 | 174.40 | 175.90 | 0.1M |
| 2025-03-17 | 175.00 | 178.00 | 174.70 | 177.60 | 0.1M |
| 2025-03-14 | 171.50 | 174.30 | 171.10 | 174.00 | 0.2M |
| 2025-03-13 | 171.70 | 172.50 | 170.40 | 170.40 | 0.1M |
| 2025-03-12 | 173.80 | 174.20 | 172.30 | 173.80 | 0.1M |
| 2025-03-11 | 175.90 | 177.10 | 171.80 | 173.50 | 0.8M |
| 2025-03-10 | 174.90 | 176.00 | 172.90 | 173.20 | 0.1M |
| 2025-03-07 | 176.00 | 176.70 | 173.10 | 174.40 | 0.2M |
| 2025-03-06 | 179.00 | 180.70 | 176.30 | 179.40 | 0.3M |
| 2025-03-05 | 171.20 | 175.10 | 167.60 | 172.10 | 0.3M |
| 2025-03-04 | 175.00 | 175.20 | 168.70 | 169.30 | 0.3M |
| 2025-03-03 | 171.30 | 179.50 | 171.30 | 177.80 | 0.2M |
| 2025-02-28 | 175.80 | 175.80 | 174.00 | 174.90 | 0.3M |
| 2025-02-27 | 178.80 | 180.80 | 177.80 | 178.50 | 0.2M |
| 2025-02-26 | 175.30 | 180.50 | 175.30 | 179.60 | 0.6M |
| 2025-02-25 | 181.60 | 182.10 | 179.00 | 179.60 | 0.3M |
| 2025-02-24 | 183.40 | 185.90 | 179.50 | 181.40 | 0.4M |
| 2025-02-21 | 183.00 | 188.90 | 183.00 | 188.10 | 0.1M |
| 2025-02-20 | 185.00 | 188.10 | 185.00 | 186.90 | 0.4M |
| 2025-02-19 | 181.40 | 184.90 | 181.40 | 183.20 | 0.1M |
| 2025-02-18 | 186.50 | 186.80 | 184.60 | 185.30 | 0.1M |
| 2025-02-17 | 185.00 | 187.60 | 183.80 | 186.70 | 0.3M |
| 2025-02-14 | 183.10 | 188.90 | 183.10 | 184.70 | 0.5M |
| 2025-02-13 | 174.80 | 183.70 | 170.30 | 181.90 | 0.8M |
| 2025-02-12 | 177.50 | 177.50 | 172.00 | 173.30 | 0.1M |
| 2025-02-11 | 175.10 | 175.10 | 171.40 | 173.90 | 0.4M |
| 2025-02-10 | 179.00 | 179.00 | 172.80 | 175.50 | 0.2M |
| 2025-02-07 | 179.80 | 183.20 | 177.50 | 180.00 | 0.7M |
| 2025-02-06 | 174.60 | 179.90 | 174.50 | 178.40 | 0.6M |
| 2025-02-05 | 171.50 | 175.00 | 171.50 | 172.50 | 0.2M |
| 2025-02-04 | 169.00 | 171.20 | 167.80 | 170.80 | 0.1M |
| 2025-02-03 | 163.40 | 167.20 | 163.10 | 167.00 | 0.2M |
| 2025-01-31 | 169.40 | 170.40 | 168.20 | 169.20 | 0.2M |
| 2025-01-30 | 167.60 | 169.50 | 166.50 | 168.70 | 0.3M |
| 2025-01-29 | 166.60 | 166.80 | 164.20 | 166.00 | 0.2M |
| 2025-01-28 | 173.00 | 173.00 | 167.60 | 168.90 | 0.2M |
| 2025-01-27 | 179.20 | 179.20 | 171.60 | 174.00 | 0.2M |
| 2025-01-24 | 179.50 | 181.80 | 177.20 | 177.70 | 0.1M |
| 2025-01-23 | 177.20 | 183.70 | 176.60 | 178.50 | 0.2M |
| 2025-01-22 | 182.20 | 183.20 | 181.10 | 181.50 | 0.2M |
| 2025-01-21 | 180.29 | 183.40 | 179.90 | 182.50 | 0.1M |
| 2025-01-20 | 177.40 | 181.80 | 177.40 | 181.60 | 0.3M |
| 2025-01-17 | 171.80 | 180.20 | 171.80 | 180.20 | 0.3M |
| 2025-01-16 | 177.60 | 177.60 | 175.40 | 176.00 | 0.9M |
| 2025-01-15 | 170.25 | 177.10 | 170.25 | 175.10 | 0.6M |
| 2025-01-14 | 170.70 | 174.00 | 170.70 | 172.00 | 0.3M |
| 2025-01-13 | 167.30 | 172.00 | 167.30 | 170.90 | 0.2M |
| 2025-01-10 | 169.20 | 171.31 | 167.80 | 168.10 | 0.1M |
| 2025-01-09 | 167.90 | 171.00 | 167.90 | 169.20 | 0.2M |
| 2025-01-08 | 169.50 | 169.90 | 167.80 | 168.60 | 0.4M |
| 2025-01-07 | 169.20 | 171.50 | 169.10 | 170.20 | 0.1M |
| 2025-01-06 | 168.87 | 174.80 | 168.20 | 170.40 | 0.3M |
| 2025-01-03 | 172.28 | 173.60 | 171.07 | 172.20 | 0.1M |
| 2025-01-02 | 170.01 | 173.60 | 168.70 | 172.40 | 0.6M |