116.48
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 111.30 | 112.92 | 111.16 | 111.16 | 0.0M |
| 2024-12-27 | 112.64 | 114.10 | 112.64 | 112.64 | 0.0M |
| 2024-12-23 | 111.52 | 112.76 | 110.64 | 111.94 | 0.0M |
| 2024-12-20 | 110.72 | 112.86 | 109.56 | 112.86 | 0.0M |
| 2024-12-19 | 112.90 | 114.72 | 112.04 | 112.04 | 0.0M |
| 2024-12-18 | 114.44 | 116.52 | 113.96 | 114.06 | 0.0M |
| 2024-12-17 | 115.02 | 117.26 | 114.38 | 114.72 | 0.0M |
| 2024-12-16 | 120.16 | 120.16 | 117.38 | 117.54 | 0.0M |
| 2024-12-13 | 126.76 | 126.76 | 119.38 | 119.56 | 0.0M |
| 2024-12-12 | 131.54 | 131.84 | 126.00 | 126.00 | 0.0M |
| 2024-12-11 | 133.10 | 134.22 | 132.90 | 133.50 | 0.0M |
| 2024-12-10 | 138.02 | 138.02 | 133.72 | 133.72 | 0.0M |
| 2024-12-09 | 134.10 | 137.76 | 134.10 | 137.54 | 0.0M |
| 2024-12-06 | 138.60 | 138.60 | 134.62 | 134.62 | 0.0M |
| 2024-12-05 | 140.94 | 142.84 | 136.86 | 136.86 | 0.0M |
| 2024-12-04 | 147.48 | 147.48 | 141.28 | 141.28 | 0.0M |
| 2024-12-03 | 151.02 | 152.50 | 147.60 | 147.62 | 0.0M |
| 2024-12-02 | 147.50 | 149.74 | 146.54 | 149.44 | 0.0M |
| 2024-11-29 | 146.86 | 146.86 | 146.86 | 146.86 | 0.0M |
| 2024-11-28 | 148.02 | 148.02 | 148.02 | 148.02 | 0.0M |
| 2024-11-26 | 145.26 | 147.32 | 145.26 | 147.32 | 0.0M |
| 2024-11-25 | 147.14 | 147.62 | 147.14 | 147.62 | 0.0M |
| 2024-11-22 | 146.72 | 146.72 | 145.32 | 145.32 | 0.0M |
| 2024-11-21 | 141.50 | 143.66 | 141.20 | 143.66 | 0.0M |
| 2024-11-20 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-11-19 | 138.22 | 138.22 | 138.22 | 138.22 | 0.0M |
| 2024-11-18 | 140.20 | 140.20 | 139.06 | 140.00 | 0.0M |
| 2024-11-15 | 139.18 | 141.66 | 138.30 | 140.76 | 0.0M |
| 2024-11-14 | 143.42 | 145.98 | 142.86 | 142.86 | 0.0M |
| 2024-11-13 | 145.76 | 145.76 | 143.80 | 143.80 | 0.0M |
| 2024-11-12 | 148.06 | 148.06 | 143.44 | 145.46 | 0.0M |
| 2024-11-11 | 151.08 | 151.36 | 149.34 | 149.34 | 0.0M |
| 2024-11-08 | 150.72 | 150.72 | 147.24 | 147.24 | 0.0M |
| 2024-11-07 | 156.00 | 159.10 | 149.72 | 149.72 | 0.0M |
| 2024-11-06 | 137.10 | 158.74 | 137.10 | 157.00 | 0.0M |
| 2024-11-05 | 131.90 | 132.64 | 131.90 | 132.40 | 0.0M |
| 2024-11-04 | 132.48 | 132.50 | 132.30 | 132.30 | 0.0M |
| 2024-11-01 | 131.00 | 131.56 | 130.04 | 131.56 | 0.0M |
| 2024-10-31 | 130.60 | 130.60 | 130.00 | 130.00 | 0.0M |
| 2024-10-30 | 134.88 | 134.88 | 134.88 | 134.88 | 0.0M |
| 2024-10-29 | 136.94 | 137.38 | 135.62 | 135.62 | 0.0M |
| 2024-10-28 | 130.34 | 136.00 | 130.34 | 136.00 | 0.0M |
| 2024-10-25 | 130.02 | 132.06 | 130.02 | 131.20 | 0.0M |
| 2024-10-24 | 130.46 | 132.74 | 130.10 | 132.74 | 0.0M |
| 2024-10-23 | 135.78 | 136.00 | 134.78 | 134.78 | 0.0M |
| 2024-10-22 | 132.56 | 136.08 | 132.56 | 136.08 | 0.0M |
| 2024-10-21 | 146.72 | 146.88 | 143.70 | 144.84 | 0.0M |
| 2024-10-18 | 146.84 | 147.64 | 146.84 | 146.84 | 0.0M |
| 2024-10-17 | 143.12 | 146.32 | 143.12 | 146.32 | 0.0M |
| 2024-10-16 | 138.14 | 140.58 | 138.14 | 140.58 | 0.0M |
| 2024-10-15 | 141.58 | 141.58 | 137.02 | 140.30 | 0.0M |
| 2024-10-14 | 137.88 | 139.92 | 137.88 | 139.64 | 0.0M |
| 2024-10-11 | 136.92 | 140.00 | 136.92 | 140.00 | 0.0M |
| 2024-10-10 | 139.98 | 139.98 | 139.18 | 139.18 | 0.0M |
| 2024-10-09 | 135.98 | 135.98 | 133.84 | 135.60 | 0.0M |
| 2024-10-08 | 138.00 | 138.46 | 135.94 | 137.76 | 0.0M |
| 2024-10-07 | 138.70 | 139.04 | 138.20 | 139.04 | 0.0M |
| 2024-10-04 | 138.36 | 138.36 | 138.10 | 138.10 | 0.0M |
| 2024-10-03 | 137.18 | 137.18 | 137.18 | 137.18 | 0.0M |
| 2024-10-02 | 138.58 | 138.58 | 136.20 | 136.20 | 0.0M |
| 2024-10-01 | 133.96 | 138.28 | 133.96 | 138.18 | 0.0M |
| 2024-09-30 | 133.42 | 135.48 | 133.42 | 134.10 | 0.0M |
| 2024-09-27 | 135.80 | 135.80 | 135.38 | 135.38 | 0.0M |
| 2024-09-26 | 135.70 | 135.70 | 134.66 | 134.66 | 0.0M |
| 2024-09-25 | 135.12 | 135.56 | 133.36 | 134.50 | 0.0M |
| 2024-09-24 | 131.20 | 135.00 | 131.20 | 135.00 | 0.0M |
| 2024-09-23 | 132.24 | 132.78 | 130.82 | 131.80 | 0.0M |
| 2024-09-20 | 134.36 | 134.42 | 130.84 | 130.84 | 0.0M |
| 2024-09-19 | 131.48 | 131.48 | 131.48 | 131.48 | 0.0M |
| 2024-09-18 | 128.90 | 129.10 | 127.90 | 129.10 | 0.0M |
| 2024-09-17 | 125.74 | 129.26 | 125.74 | 129.08 | 0.0M |
| 2024-09-16 | 128.22 | 129.36 | 128.22 | 128.54 | 0.0M |
| 2024-09-13 | 128.02 | 129.74 | 127.86 | 129.74 | 0.0M |
| 2024-09-12 | 126.26 | 126.26 | 126.26 | 126.26 | 0.0M |
| 2024-09-11 | 126.78 | 126.78 | 121.32 | 125.12 | 0.0M |
| 2024-09-10 | 127.26 | 127.26 | 127.26 | 127.26 | 0.0M |
| 2024-09-09 | 127.56 | 129.06 | 126.72 | 128.40 | 0.0M |
| 2024-09-06 | 125.16 | 125.16 | 125.00 | 125.00 | 0.0M |
| 2024-09-05 | 125.52 | 125.88 | 125.18 | 125.18 | 0.0M |
| 2024-09-04 | 129.84 | 129.84 | 128.44 | 128.44 | 0.0M |
| 2024-09-03 | 131.64 | 132.06 | 131.64 | 132.06 | 0.0M |
| 2024-09-02 | 138.18 | 138.30 | 138.18 | 138.30 | 0.0M |
| 2024-08-30 | 136.54 | 136.54 | 136.48 | 136.50 | 0.0M |
| 2024-08-29 | 135.16 | 135.16 | 135.16 | 135.16 | 0.0M |
| 2024-08-28 | 134.20 | 134.20 | 134.20 | 134.20 | 0.0M |
| 2024-08-27 | 133.70 | 133.80 | 133.68 | 133.68 | 0.0M |
| 2024-08-26 | 135.00 | 135.04 | 134.74 | 135.00 | 0.0M |
| 2024-08-23 | 132.66 | 133.24 | 131.44 | 132.34 | 0.0M |
| 2024-08-21 | 130.22 | 131.36 | 130.16 | 131.36 | 0.0M |
| 2024-08-20 | 130.96 | 130.96 | 129.02 | 129.02 | 0.0M |
| 2024-08-19 | 130.42 | 133.06 | 130.10 | 130.10 | 0.0M |
| 2024-08-16 | 132.84 | 132.84 | 132.30 | 132.30 | 0.0M |
| 2024-08-15 | 130.76 | 133.50 | 129.32 | 132.70 | 0.0M |
| 2024-08-14 | 127.68 | 127.68 | 127.68 | 127.68 | 0.0M |
| 2024-08-13 | 128.50 | 128.64 | 128.42 | 128.42 | 0.0M |
| 2024-08-12 | 131.88 | 131.96 | 129.42 | 129.54 | 0.0M |
| 2024-08-09 | 132.78 | 132.78 | 132.78 | 132.78 | 0.0M |
| 2024-08-08 | 134.06 | 134.90 | 134.06 | 134.90 | 0.0M |
| 2024-08-07 | 139.02 | 139.62 | 133.84 | 133.84 | 0.0M |
| 2024-08-06 | 137.74 | 139.04 | 137.74 | 139.04 | 0.0M |
| 2024-08-05 | 135.66 | 138.16 | 131.62 | 137.80 | 0.0M |
| 2024-08-02 | 144.40 | 144.40 | 138.00 | 138.50 | 0.0M |
| 2024-08-01 | 149.80 | 151.68 | 149.72 | 149.72 | 0.0M |
| 2024-07-31 | 148.50 | 151.16 | 148.50 | 151.16 | 0.0M |
| 2024-07-29 | 147.94 | 149.88 | 146.88 | 147.40 | 0.0M |
| 2024-07-26 | 148.02 | 148.02 | 148.02 | 148.02 | 0.0M |
| 2024-07-25 | 142.04 | 144.14 | 142.04 | 144.14 | 0.0M |
| 2024-07-24 | 147.48 | 147.48 | 143.96 | 143.96 | 0.0M |
| 2024-07-23 | 149.30 | 151.94 | 147.84 | 147.84 | 0.0M |
| 2024-07-22 | 150.44 | 150.44 | 148.88 | 148.88 | 0.0M |
| 2024-07-19 | 151.10 | 151.10 | 149.02 | 149.48 | 0.0M |
| 2024-07-18 | 150.00 | 153.44 | 150.00 | 151.06 | 0.0M |
| 2024-07-17 | 153.12 | 153.12 | 151.08 | 151.08 | 0.0M |
| 2024-07-16 | 152.40 | 152.88 | 152.38 | 152.88 | 0.0M |
| 2024-07-15 | 149.32 | 152.80 | 149.28 | 151.62 | 0.0M |
| 2024-07-12 | 147.22 | 147.22 | 147.22 | 147.22 | 0.0M |
| 2024-07-11 | 140.44 | 146.68 | 140.44 | 146.68 | 0.0M |
| 2024-07-09 | 139.82 | 139.82 | 139.82 | 139.82 | 0.0M |
| 2024-07-08 | 140.80 | 142.46 | 140.36 | 140.36 | 0.0M |
| 2024-07-05 | 144.50 | 144.50 | 142.00 | 142.00 | 0.0M |
| 2024-07-04 | 145.86 | 145.86 | 144.58 | 144.58 | 0.0M |
| 2024-07-03 | 144.48 | 147.00 | 144.48 | 146.04 | 0.0M |
| 2024-07-02 | 144.78 | 144.78 | 144.78 | 144.78 | 0.0M |
| 2024-07-01 | 148.34 | 148.54 | 145.98 | 145.98 | 0.0M |
| 2024-06-28 | 145.20 | 148.94 | 145.20 | 148.94 | 0.0M |
| 2024-06-26 | 140.46 | 140.62 | 140.46 | 140.62 | 0.0M |
| 2024-06-25 | 144.04 | 144.92 | 140.50 | 141.20 | 0.0M |
| 2024-06-24 | 146.10 | 148.38 | 145.10 | 145.76 | 0.0M |
| 2024-06-21 | 145.26 | 145.26 | 145.26 | 145.26 | 0.0M |
| 2024-06-20 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-06-19 | 143.50 | 145.64 | 143.48 | 145.64 | 0.0M |
| 2024-06-18 | 145.52 | 145.52 | 145.52 | 145.52 | 0.0M |
| 2024-06-17 | 143.42 | 145.70 | 143.42 | 143.66 | 0.0M |
| 2024-06-14 | 137.72 | 144.30 | 137.72 | 144.30 | 0.0M |
| 2024-06-13 | 141.78 | 143.10 | 141.78 | 143.10 | 0.0M |
| 2024-06-12 | 145.70 | 145.70 | 145.70 | 145.70 | 0.0M |
| 2024-06-11 | 145.02 | 145.02 | 143.76 | 143.88 | 0.0M |
| 2024-06-10 | 148.32 | 150.62 | 146.28 | 146.28 | 0.0M |
| 2024-06-07 | 151.16 | 151.16 | 148.84 | 149.60 | 0.0M |
| 2024-06-06 | 147.82 | 148.74 | 147.82 | 148.74 | 0.0M |
| 2024-06-05 | 149.52 | 149.52 | 149.32 | 149.32 | 0.0M |
| 2024-06-04 | 151.60 | 151.60 | 149.48 | 149.48 | 0.0M |
| 2024-06-03 | 156.88 | 156.88 | 154.26 | 154.26 | 0.0M |
| 2024-05-31 | 153.70 | 153.70 | 153.70 | 153.70 | 0.0M |
| 2024-05-30 | 153.58 | 153.58 | 153.58 | 153.58 | 0.0M |
| 2024-05-29 | 153.22 | 155.88 | 153.22 | 154.00 | 0.0M |
| 2024-05-28 | 155.84 | 156.34 | 155.84 | 156.34 | 0.0M |
| 2024-05-27 | 156.42 | 158.94 | 156.42 | 158.94 | 0.0M |
| 2024-05-23 | 159.20 | 159.20 | 156.76 | 158.78 | 0.0M |
| 2024-05-22 | 159.80 | 159.80 | 157.42 | 159.68 | 0.0M |
| 2024-05-21 | 158.30 | 158.30 | 157.70 | 158.28 | 0.0M |
| 2024-05-20 | 157.14 | 158.28 | 156.20 | 156.68 | 0.0M |
| 2024-05-17 | 158.42 | 159.94 | 158.42 | 159.94 | 0.0M |
| 2024-05-16 | 160.98 | 161.28 | 160.98 | 161.28 | 0.0M |
| 2024-05-15 | 160.56 | 161.64 | 158.88 | 161.64 | 0.0M |
| 2024-05-14 | 160.08 | 160.98 | 159.76 | 159.76 | 0.0M |
| 2024-05-13 | 163.16 | 163.16 | 161.64 | 161.64 | 0.0M |
| 2024-05-10 | 163.56 | 164.34 | 161.34 | 161.34 | 0.0M |
| 2024-05-08 | 158.48 | 158.48 | 158.48 | 158.48 | 0.0M |
| 2024-05-07 | 160.16 | 160.32 | 159.32 | 159.32 | 0.0M |
| 2024-05-06 | 160.66 | 160.66 | 157.74 | 157.74 | 0.0M |
| 2024-05-03 | 158.60 | 161.12 | 156.94 | 161.12 | 0.0M |
| 2024-05-02 | 158.34 | 158.50 | 158.34 | 158.40 | 0.0M |
| 2024-04-30 | 164.82 | 164.82 | 164.10 | 164.10 | 0.0M |
| 2024-04-29 | 164.20 | 164.48 | 163.42 | 163.90 | 0.0M |
| 2024-04-26 | 165.02 | 165.02 | 164.00 | 164.00 | 0.0M |
| 2024-04-25 | 162.16 | 162.44 | 159.54 | 162.00 | 0.0M |
| 2024-04-24 | 162.82 | 163.30 | 161.20 | 161.34 | 0.0M |
| 2024-04-23 | 170.52 | 170.52 | 163.34 | 166.24 | 0.0M |
| 2024-04-22 | 181.76 | 181.76 | 181.76 | 181.76 | 0.0M |
| 2024-04-19 | 179.78 | 179.78 | 177.66 | 177.66 | 0.0M |
| 2024-04-18 | 179.58 | 181.40 | 178.22 | 178.22 | 0.0M |
| 2024-04-17 | 184.28 | 184.32 | 182.18 | 183.76 | 0.0M |
| 2024-04-16 | 181.16 | 181.16 | 177.76 | 177.76 | 0.0M |
| 2024-04-15 | 181.80 | 185.52 | 181.80 | 184.70 | 0.0M |
| 2024-04-12 | 184.32 | 184.32 | 181.56 | 181.56 | 0.0M |
| 2024-04-11 | 185.00 | 185.00 | 184.66 | 184.66 | 0.0M |
| 2024-04-10 | 182.94 | 182.94 | 182.94 | 182.94 | 0.0M |
| 2024-04-08 | 186.90 | 186.90 | 183.98 | 183.98 | 0.0M |
| 2024-04-05 | 184.44 | 184.94 | 184.00 | 184.94 | 0.0M |
| 2024-04-04 | 183.40 | 186.38 | 183.40 | 186.38 | 0.0M |
| 2024-04-03 | 185.30 | 186.34 | 183.50 | 183.50 | 0.0M |
| 2024-04-02 | 187.82 | 187.82 | 185.20 | 185.58 | 0.0M |
| 2024-03-28 | 183.25 | 184.80 | 182.20 | 182.20 | 0.0M |
| 2024-03-27 | 179.15 | 180.25 | 179.15 | 180.25 | 0.0M |
| 2024-03-26 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2024-03-25 | 179.30 | 183.00 | 177.00 | 180.05 | 0.0M |
| 2024-03-22 | 182.85 | 182.85 | 182.85 | 182.85 | 0.0M |
| 2024-03-21 | 177.75 | 180.55 | 177.70 | 180.55 | 0.0M |
| 2024-03-20 | 175.40 | 176.40 | 175.20 | 176.40 | 0.0M |
| 2024-03-19 | 172.30 | 176.05 | 172.30 | 176.05 | 0.0M |
| 2024-03-18 | 174.65 | 175.35 | 171.20 | 175.35 | 0.0M |
| 2024-03-15 | 167.15 | 173.15 | 162.45 | 172.75 | 0.0M |
| 2024-03-14 | 167.15 | 167.15 | 167.15 | 167.15 | 0.0M |
| 2024-03-13 | 167.65 | 168.95 | 167.65 | 167.65 | 0.0M |
| 2024-03-11 | 169.70 | 169.70 | 165.45 | 168.45 | 0.0M |
| 2024-03-08 | 170.05 | 171.60 | 170.00 | 170.05 | 0.0M |
| 2024-03-07 | 169.40 | 172.70 | 169.40 | 169.90 | 0.0M |
| 2024-03-06 | 170.00 | 170.95 | 170.00 | 170.95 | 0.0M |
| 2024-03-05 | 172.45 | 172.45 | 169.75 | 170.65 | 0.0M |
| 2024-03-04 | 177.45 | 177.45 | 171.80 | 171.80 | 0.0M |
| 2024-03-01 | 178.40 | 180.10 | 175.60 | 175.60 | 0.0M |
| 2024-02-29 | 177.20 | 178.10 | 176.85 | 178.00 | 0.0M |
| 2024-02-28 | 177.30 | 177.30 | 177.30 | 177.30 | 0.0M |
| 2024-02-27 | 176.80 | 177.50 | 176.25 | 177.50 | 0.0M |
| 2024-02-26 | 175.50 | 175.95 | 174.90 | 175.40 | 0.0M |
| 2024-02-23 | 172.65 | 175.35 | 172.25 | 175.35 | 0.0M |
| 2024-02-22 | 170.85 | 173.65 | 170.85 | 173.65 | 0.0M |
| 2024-02-21 | 170.35 | 170.35 | 169.55 | 169.55 | 0.0M |
| 2024-02-20 | 171.60 | 171.60 | 169.15 | 169.15 | 0.0M |
| 2024-02-19 | 171.95 | 172.60 | 171.95 | 172.60 | 0.0M |
| 2024-02-16 | 175.00 | 175.20 | 171.55 | 171.55 | 0.0M |
| 2024-02-15 | 169.35 | 173.15 | 168.80 | 173.15 | 0.0M |
| 2024-02-14 | 167.80 | 168.35 | 167.80 | 168.35 | 0.0M |
| 2024-02-13 | 172.30 | 172.85 | 166.70 | 166.70 | 0.0M |
| 2024-02-12 | 172.50 | 173.35 | 172.50 | 173.35 | 0.0M |
| 2024-02-09 | 172.60 | 173.25 | 172.50 | 173.25 | 0.0M |
| 2024-02-08 | 173.85 | 173.85 | 172.50 | 173.25 | 0.0M |
| 2024-02-07 | 168.20 | 171.40 | 168.20 | 171.40 | 0.0M |
| 2024-02-06 | 168.55 | 169.75 | 168.55 | 168.70 | 0.0M |
| 2024-02-05 | 169.60 | 170.15 | 169.60 | 169.60 | 0.0M |
| 2024-02-02 | 170.65 | 170.65 | 169.30 | 169.30 | 0.0M |
| 2024-02-01 | 172.15 | 174.60 | 171.65 | 172.10 | 0.0M |
| 2024-01-31 | 174.25 | 175.35 | 172.95 | 173.20 | 0.0M |
| 2024-01-30 | 165.40 | 174.20 | 165.40 | 174.20 | 0.0M |
| 2024-01-29 | 162.30 | 163.10 | 161.40 | 163.10 | 0.0M |
| 2024-01-26 | 160.55 | 161.40 | 160.55 | 161.40 | 0.0M |
| 2024-01-25 | 159.05 | 161.45 | 159.05 | 161.00 | 0.0M |
| 2024-01-24 | 159.25 | 159.25 | 157.95 | 158.65 | 0.0M |
| 2024-01-23 | 156.45 | 160.15 | 156.45 | 159.20 | 0.0M |
| 2024-01-22 | 153.00 | 156.15 | 153.00 | 156.15 | 0.0M |
| 2024-01-19 | 153.05 | 153.65 | 152.70 | 153.05 | 0.0M |
| 2024-01-18 | 155.00 | 155.00 | 153.40 | 153.40 | 0.0M |
| 2024-01-17 | 156.00 | 158.20 | 155.85 | 156.05 | 0.0M |
| 2024-01-16 | 154.40 | 156.40 | 153.80 | 156.40 | 0.0M |
| 2024-01-15 | 153.15 | 154.35 | 153.15 | 154.35 | 0.0M |
| 2024-01-12 | 152.80 | 152.80 | 152.80 | 152.80 | 0.0M |
| 2024-01-11 | 153.90 | 153.90 | 153.90 | 153.90 | 0.0M |
| 2024-01-10 | 152.45 | 152.45 | 152.45 | 152.45 | 0.0M |
| 2024-01-09 | 153.60 | 153.60 | 153.60 | 153.60 | 0.0M |
| 2024-01-08 | 154.25 | 157.80 | 154.20 | 157.80 | 0.0M |
| 2024-01-05 | 157.15 | 157.15 | 155.40 | 156.00 | 0.0M |
| 2024-01-03 | 159.70 | 160.00 | 159.70 | 160.00 | 0.0M |
| 2024-01-02 | 158.10 | 159.70 | 158.10 | 159.55 | 0.0M |