117.50
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 | 117.95 | 118.95 | 115.45 | 117.50 | 0.0M |
| 2025-09-26 | 116.70 | 117.95 | 116.50 | 116.70 | 0.0M |
| 2025-09-25 | 118.10 | 120.10 | 116.25 | 117.00 | 0.0M |
| 2025-09-24 | 117.30 | 119.25 | 116.15 | 116.25 | 0.0M |
| 2025-09-23 | 118.90 | 119.95 | 117.60 | 117.60 | 0.0M |
| 2025-09-22 | 121.00 | 122.30 | 119.00 | 119.25 | 0.0M |
| 2025-09-19 | 121.50 | 123.70 | 120.95 | 121.20 | 0.0M |
| 2025-09-18 | 124.00 | 124.00 | 122.15 | 122.15 | 0.0M |
| 2025-09-17 | 120.65 | 122.45 | 120.60 | 121.75 | 0.0M |
| 2025-09-16 | 121.00 | 123.00 | 120.90 | 121.05 | 0.0M |
| 2025-09-15 | 124.20 | 126.10 | 120.20 | 122.05 | 0.0M |
| 2025-09-12 | 127.65 | 128.95 | 124.00 | 124.00 | 0.0M |
| 2025-09-11 | 121.35 | 127.05 | 121.35 | 127.05 | 0.0M |
| 2025-09-10 | 123.65 | 123.95 | 119.15 | 122.30 | 0.0M |
| 2025-09-09 | 120.80 | 122.60 | 119.30 | 122.35 | 0.0M |
| 2025-09-08 | 120.95 | 122.00 | 116.65 | 120.00 | 0.0M |
| 2025-09-05 | 120.90 | 121.90 | 119.25 | 120.00 | 0.0M |
| 2025-09-04 | 122.35 | 122.80 | 118.00 | 119.45 | 0.0M |
| 2025-09-03 | 120.90 | 124.60 | 119.30 | 121.45 | 0.0M |
| 2025-09-02 | 115.45 | 120.30 | 114.35 | 120.10 | 0.0M |
| 2025-09-01 | 114.55 | 116.45 | 114.00 | 114.75 | 0.0M |
| 2025-08-29 | 114.30 | 115.40 | 112.50 | 112.50 | 0.0M |
| 2025-08-28 | 117.70 | 118.35 | 113.30 | 113.85 | 0.0M |
| 2025-08-27 | 118.35 | 118.80 | 117.00 | 117.60 | 0.0M |
| 2025-08-26 | 116.95 | 118.15 | 116.40 | 117.25 | 0.0M |
| 2025-08-25 | 119.75 | 120.40 | 117.50 | 117.60 | 0.0M |
| 2025-08-22 | 120.80 | 121.10 | 119.20 | 119.20 | 0.0M |
| 2025-08-21 | 118.65 | 121.05 | 118.65 | 119.60 | 0.0M |
| 2025-08-20 | 119.85 | 120.60 | 118.45 | 118.45 | 0.0M |
| 2025-08-19 | 117.25 | 119.75 | 116.15 | 119.00 | 0.0M |
| 2025-08-18 | 119.00 | 121.85 | 116.65 | 116.65 | 0.0M |
| 2025-08-15 | 116.40 | 118.65 | 115.65 | 118.30 | 0.0M |
| 2025-08-14 | 116.45 | 116.45 | 114.10 | 116.15 | 0.0M |
| 2025-08-13 | 110.95 | 115.40 | 110.10 | 115.40 | 0.0M |
| 2025-08-12 | 110.05 | 111.55 | 110.05 | 110.60 | 0.0M |
| 2025-08-11 | 111.45 | 113.80 | 111.20 | 111.40 | 0.0M |
| 2025-08-08 | 110.40 | 111.70 | 109.05 | 111.70 | 0.0M |
| 2025-08-07 | 111.60 | 112.05 | 109.75 | 109.95 | 0.0M |
| 2025-08-06 | 114.25 | 115.65 | 111.10 | 111.15 | 0.0M |
| 2025-08-05 | 113.90 | 115.55 | 113.60 | 115.55 | 0.0M |
| 2025-08-04 | 113.55 | 115.10 | 113.55 | 113.60 | 0.0M |
| 2025-08-01 | 112.30 | 112.35 | 108.00 | 110.80 | 0.0M |
| 2025-07-31 | 112.05 | 119.95 | 111.35 | 111.35 | 0.0M |
| 2025-07-30 | 110.15 | 112.05 | 110.15 | 111.45 | 0.0M |
| 2025-07-29 | 111.45 | 112.90 | 111.00 | 111.00 | 0.0M |
| 2025-07-28 | 111.55 | 113.85 | 111.05 | 111.80 | 0.0M |
| 2025-07-25 | 112.55 | 113.50 | 111.25 | 111.70 | 0.0M |
| 2025-07-24 | 110.90 | 112.30 | 110.90 | 112.30 | 0.0M |
| 2025-07-23 | 108.35 | 111.15 | 108.35 | 111.15 | 0.0M |
| 2025-07-22 | 104.95 | 108.05 | 104.00 | 107.40 | 0.0M |
| 2025-07-21 | 107.35 | 108.55 | 103.55 | 105.20 | 0.0M |
| 2025-07-18 | 110.05 | 111.35 | 107.50 | 107.50 | 0.0M |
| 2025-07-17 | 110.30 | 111.65 | 110.15 | 110.60 | 0.0M |
| 2025-07-16 | 108.95 | 111.00 | 108.95 | 110.05 | 0.0M |
| 2025-07-15 | 114.05 | 115.05 | 110.25 | 110.25 | 0.0M |
| 2025-07-14 | 114.00 | 115.50 | 114.00 | 114.20 | 0.0M |
| 2025-07-11 | 116.40 | 116.40 | 114.35 | 114.35 | 0.0M |
| 2025-07-10 | 113.90 | 116.35 | 113.90 | 114.75 | 0.0M |
| 2025-07-09 | 114.00 | 115.70 | 113.95 | 114.50 | 0.0M |
| 2025-07-08 | 110.30 | 115.95 | 110.30 | 114.50 | 0.0M |
| 2025-07-07 | 112.30 | 113.25 | 110.15 | 110.15 | 0.0M |
| 2025-07-04 | 112.20 | 112.75 | 112.20 | 112.65 | 0.0M |
| 2025-07-03 | 113.70 | 113.70 | 112.60 | 113.00 | 0.0M |
| 2025-07-02 | 111.00 | 114.20 | 110.05 | 113.80 | 0.0M |
| 2025-07-01 | 107.30 | 114.40 | 106.00 | 110.75 | 0.0M |
| 2025-06-30 | 107.05 | 108.80 | 105.50 | 106.20 | 0.0M |
| 2025-06-27 | 108.05 | 109.20 | 108.00 | 108.05 | 0.0M |
| 2025-06-26 | 108.45 | 109.40 | 108.00 | 108.10 | 0.0M |
| 2025-06-25 | 109.45 | 109.65 | 108.25 | 109.10 | 0.0M |
| 2025-06-24 | 107.55 | 109.20 | 107.55 | 109.20 | 0.0M |
| 2025-06-23 | 109.65 | 111.00 | 106.75 | 106.75 | 0.0M |
| 2025-06-20 | 110.45 | 110.90 | 109.45 | 110.05 | 0.0M |
| 2025-06-19 | 109.95 | 110.30 | 109.05 | 110.30 | 0.0M |
| 2025-06-18 | 110.05 | 110.55 | 109.15 | 110.55 | 0.0M |
| 2025-06-17 | 112.40 | 113.85 | 110.20 | 110.30 | 0.0M |
| 2025-06-16 | 112.50 | 113.30 | 111.20 | 112.25 | 0.0M |
| 2025-06-13 | 113.75 | 114.85 | 113.00 | 113.15 | 0.0M |
| 2025-06-12 | 116.10 | 116.10 | 113.70 | 114.65 | 0.0M |
| 2025-06-11 | 118.90 | 119.55 | 116.20 | 116.20 | 0.0M |
| 2025-06-10 | 117.00 | 119.60 | 116.65 | 118.35 | 0.0M |
| 2025-06-09 | 117.25 | 119.20 | 117.00 | 118.05 | 0.0M |
| 2025-06-06 | 114.10 | 117.00 | 114.05 | 116.70 | 0.0M |
| 2025-06-05 | 116.85 | 116.85 | 113.05 | 115.25 | 0.0M |
| 2025-06-04 | 116.55 | 116.60 | 115.80 | 115.80 | 0.0M |
| 2025-06-03 | 114.05 | 117.85 | 114.05 | 115.70 | 0.0M |
| 2025-06-02 | 114.50 | 115.25 | 113.05 | 115.00 | 0.0M |
| 2025-05-30 | 117.30 | 118.85 | 114.25 | 114.90 | 0.0M |
| 2025-05-29 | 113.95 | 114.80 | 112.55 | 114.80 | 0.0M |
| 2025-05-28 | 114.30 | 114.50 | 112.65 | 112.65 | 0.0M |
| 2025-05-27 | 110.85 | 114.15 | 110.85 | 114.00 | 0.0M |
| 2025-05-26 | 110.20 | 112.10 | 110.20 | 112.05 | 0.0M |
| 2025-05-23 | 112.20 | 112.20 | 109.50 | 110.15 | 0.0M |
| 2025-05-22 | 112.75 | 113.65 | 111.30 | 112.10 | 0.0M |
| 2025-05-21 | 114.25 | 115.55 | 111.85 | 112.25 | 0.0M |
| 2025-05-20 | 115.40 | 116.50 | 114.25 | 115.70 | 0.0M |
| 2025-05-19 | 113.50 | 115.00 | 111.05 | 115.00 | 0.0M |
| 2025-05-16 | 109.65 | 112.50 | 109.55 | 112.35 | 0.0M |
| 2025-05-15 | 108.10 | 109.30 | 106.65 | 109.30 | 0.0M |
| 2025-05-14 | 110.80 | 110.80 | 107.60 | 107.65 | 0.0M |
| 2025-05-13 | 110.95 | 112.45 | 109.30 | 110.35 | 0.0M |
| 2025-05-12 | 104.70 | 112.10 | 102.05 | 112.00 | 0.0M |
| 2025-05-09 | 106.10 | 106.80 | 104.65 | 105.50 | 0.0M |
| 2025-05-08 | 103.60 | 106.60 | 102.50 | 105.70 | 0.0M |
| 2025-05-07 | 103.80 | 103.95 | 102.50 | 102.50 | 0.0M |
| 2025-05-06 | 107.80 | 107.80 | 102.65 | 102.65 | 0.0M |
| 2025-05-05 | 108.90 | 110.00 | 107.80 | 107.90 | 0.0M |
| 2025-05-02 | 107.65 | 109.45 | 106.55 | 109.15 | 0.0M |
| 2025-04-30 | 106.00 | 106.50 | 104.80 | 106.50 | 0.0M |
| 2025-04-29 | 105.35 | 106.35 | 102.85 | 106.00 | 0.0M |
| 2025-04-28 | 104.00 | 104.80 | 103.60 | 104.40 | 0.0M |
| 2025-04-25 | 104.20 | 105.95 | 103.45 | 104.55 | 0.0M |
| 2025-04-24 | 103.00 | 105.75 | 103.00 | 105.45 | 0.0M |
| 2025-04-23 | 105.60 | 106.95 | 103.65 | 104.55 | 0.0M |
| 2025-04-22 | 101.75 | 103.25 | 101.05 | 103.25 | 0.0M |
| 2025-04-17 | 102.45 | 104.50 | 101.55 | 104.50 | 0.0M |
| 2025-04-16 | 104.00 | 106.00 | 100.95 | 101.45 | 0.0M |
| 2025-04-15 | 106.05 | 106.45 | 103.40 | 103.95 | 0.0M |
| 2025-04-14 | 102.65 | 105.05 | 101.40 | 105.05 | 0.0M |
| 2025-04-11 | 101.95 | 103.00 | 99.20 | 102.00 | 0.0M |
| 2025-04-10 | 110.15 | 110.15 | 99.00 | 101.40 | 0.0M |
| 2025-04-09 | 102.95 | 109.95 | 98.78 | 109.95 | 0.0M |
| 2025-04-08 | 109.85 | 112.35 | 103.70 | 104.10 | 0.0M |
| 2025-04-07 | 110.15 | 113.35 | 107.85 | 110.30 | 0.0M |
| 2025-04-04 | 118.70 | 118.70 | 112.25 | 112.25 | 0.0M |
| 2025-04-03 | 120.00 | 121.00 | 115.75 | 118.35 | 0.0M |
| 2025-04-02 | 121.50 | 123.20 | 119.00 | 120.55 | 0.0M |
| 2025-04-01 | 127.15 | 127.40 | 122.50 | 122.50 | 0.0M |
| 2025-03-31 | 127.05 | 127.95 | 124.45 | 126.70 | 0.0M |
| 2025-03-28 | 129.70 | 130.45 | 127.55 | 127.55 | 0.0M |
| 2025-03-27 | 132.65 | 132.70 | 131.05 | 131.05 | 0.0M |
| 2025-03-26 | 130.05 | 132.20 | 129.50 | 132.20 | 0.0M |
| 2025-03-25 | 130.90 | 131.65 | 129.10 | 129.95 | 0.0M |
| 2025-03-24 | 130.20 | 133.05 | 130.20 | 133.05 | 0.0M |
| 2025-03-21 | 130.15 | 131.15 | 130.00 | 130.20 | 0.0M |
| 2025-03-20 | 129.85 | 131.45 | 129.85 | 130.80 | 0.0M |
| 2025-03-19 | 131.05 | 131.85 | 129.85 | 129.85 | 0.0M |
| 2025-03-18 | 131.70 | 133.65 | 130.50 | 130.55 | 0.0M |
| 2025-03-17 | 127.95 | 131.75 | 127.05 | 131.75 | 0.0M |
| 2025-03-14 | 129.35 | 129.80 | 127.95 | 128.35 | 0.0M |
| 2025-03-13 | 128.70 | 131.80 | 128.65 | 129.30 | 0.0M |
| 2025-03-12 | 131.70 | 133.20 | 128.75 | 128.95 | 0.0M |
| 2025-03-11 | 139.00 | 140.10 | 130.20 | 131.35 | 0.0M |
| 2025-03-10 | 139.20 | 144.85 | 137.90 | 139.70 | 0.0M |
| 2025-03-07 | 135.50 | 142.20 | 134.90 | 140.65 | 0.0M |
| 2025-03-06 | 132.95 | 136.40 | 130.80 | 136.40 | 0.0M |
| 2025-03-05 | 135.35 | 135.35 | 132.15 | 134.10 | 0.0M |
| 2025-03-04 | 136.35 | 140.40 | 133.20 | 133.95 | 0.0M |
| 2025-03-03 | 136.70 | 136.70 | 133.25 | 135.75 | 0.0M |
| 2025-02-28 | 133.70 | 137.70 | 133.40 | 135.10 | 0.0M |
| 2025-02-27 | 135.35 | 136.35 | 133.45 | 134.80 | 0.0M |
| 2025-02-26 | 138.00 | 138.00 | 132.65 | 132.65 | 0.0M |
| 2025-02-25 | 135.55 | 138.85 | 133.50 | 135.95 | 0.0M |
| 2025-02-24 | 135.10 | 137.20 | 134.00 | 134.25 | 0.0M |
| 2025-02-21 | 130.05 | 134.25 | 130.05 | 134.10 | 0.0M |
| 2025-02-20 | 130.05 | 132.70 | 130.00 | 130.40 | 0.0M |
| 2025-02-19 | 131.45 | 132.50 | 129.60 | 130.80 | 0.0M |
| 2025-02-18 | 133.05 | 133.40 | 130.45 | 130.90 | 0.0M |
| 2025-02-17 | 133.05 | 133.75 | 131.00 | 132.45 | 0.0M |
| 2025-02-14 | 133.25 | 135.25 | 130.25 | 130.70 | 0.0M |
| 2025-02-13 | 128.25 | 133.00 | 127.05 | 132.05 | 0.0M |
| 2025-02-12 | 134.85 | 142.00 | 124.25 | 128.05 | 0.0M |
| 2025-02-11 | 137.25 | 139.90 | 134.65 | 134.90 | 0.0M |
| 2025-02-10 | 138.25 | 138.30 | 135.90 | 138.30 | 0.0M |
| 2025-02-07 | 138.05 | 138.25 | 135.65 | 137.00 | 0.0M |
| 2025-02-06 | 140.05 | 142.40 | 136.80 | 136.80 | 0.0M |
| 2025-02-05 | 135.55 | 140.80 | 135.15 | 140.30 | 0.0M |
| 2025-02-04 | 139.00 | 139.00 | 136.50 | 137.85 | 0.0M |
| 2025-02-03 | 139.75 | 140.25 | 138.10 | 138.10 | 0.0M |
| 2025-01-31 | 141.00 | 142.55 | 137.70 | 140.90 | 0.0M |
| 2025-01-30 | 138.55 | 141.80 | 137.95 | 140.80 | 0.0M |
| 2025-01-29 | 139.35 | 140.65 | 137.80 | 138.70 | 0.0M |
| 2025-01-28 | 143.15 | 143.55 | 139.70 | 139.70 | 0.0M |
| 2025-01-27 | 137.55 | 142.00 | 137.40 | 142.00 | 0.0M |
| 2025-01-24 | 136.75 | 138.70 | 135.60 | 138.70 | 0.0M |
| 2025-01-23 | 136.65 | 139.30 | 135.80 | 136.90 | 0.0M |
| 2025-01-22 | 135.95 | 137.55 | 134.75 | 137.20 | 0.0M |
| 2025-01-21 | 135.15 | 136.95 | 133.55 | 135.10 | 0.0M |
| 2025-01-20 | 135.75 | 137.50 | 131.20 | 134.80 | 0.0M |
| 2025-01-17 | 137.95 | 139.40 | 136.10 | 136.60 | 0.0M |
| 2025-01-16 | 137.30 | 137.95 | 136.30 | 137.90 | 0.0M |
| 2025-01-15 | 139.00 | 141.45 | 137.00 | 137.00 | 0.0M |
| 2025-01-14 | 147.40 | 147.40 | 138.60 | 138.60 | 0.0M |
| 2025-01-13 | 145.05 | 146.35 | 144.50 | 146.10 | 0.0M |
| 2025-01-10 | 146.10 | 146.15 | 144.40 | 144.95 | 0.0M |
| 2025-01-09 | 145.45 | 146.60 | 145.20 | 145.20 | 0.0M |
| 2025-01-08 | 147.85 | 149.25 | 145.65 | 146.05 | 0.0M |
| 2025-01-07 | 147.45 | 150.20 | 146.65 | 148.20 | 0.0M |
| 2025-01-06 | 148.75 | 148.75 | 146.55 | 147.45 | 0.0M |
| 2025-01-03 | 146.05 | 148.50 | 145.45 | 148.30 | 0.0M |
| 2025-01-02 | 147.25 | 149.50 | 146.45 | 146.45 | 0.0M |