116.60
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 111.35 | 112.40 | 111.25 | 111.25 | 0.0M |
| 2024-12-27 | 111.35 | 111.90 | 111.35 | 111.90 | 0.0M |
| 2024-12-23 | 111.80 | 111.80 | 110.45 | 111.05 | 0.0M |
| 2024-12-20 | 110.95 | 111.10 | 109.30 | 110.00 | 0.0M |
| 2024-12-19 | 112.20 | 112.20 | 111.00 | 111.00 | 0.0M |
| 2024-12-18 | 113.05 | 114.05 | 112.45 | 112.90 | 0.0M |
| 2024-12-17 | 112.10 | 113.15 | 112.10 | 112.90 | 0.0M |
| 2024-12-16 | 116.00 | 116.20 | 113.00 | 113.00 | 0.0M |
| 2024-12-13 | 115.90 | 115.90 | 115.00 | 115.00 | 0.0M |
| 2024-12-12 | 117.20 | 117.80 | 114.65 | 114.65 | 0.0M |
| 2024-12-11 | 118.80 | 118.85 | 117.40 | 117.40 | 0.0M |
| 2024-12-10 | 118.85 | 120.00 | 117.85 | 119.45 | 0.0M |
| 2024-12-09 | 117.30 | 119.40 | 115.50 | 119.00 | 0.0M |
| 2024-12-06 | 117.35 | 117.85 | 117.35 | 117.85 | 0.0M |
| 2024-12-05 | 120.00 | 120.00 | 117.55 | 117.55 | 0.0M |
| 2024-12-04 | 122.10 | 122.30 | 122.10 | 122.30 | 0.0M |
| 2024-12-03 | 121.95 | 121.95 | 120.50 | 120.50 | 0.0M |
| 2024-12-02 | 120.35 | 122.10 | 120.25 | 122.10 | 0.0M |
| 2024-11-29 | 120.15 | 120.35 | 119.55 | 120.35 | 0.0M |
| 2024-11-28 | 120.95 | 121.05 | 120.95 | 121.05 | 0.0M |
| 2024-11-27 | 122.20 | 122.20 | 120.70 | 120.70 | 0.0M |
| 2024-11-26 | 122.85 | 123.75 | 122.00 | 122.60 | 0.0M |
| 2024-11-25 | 120.55 | 123.95 | 120.55 | 123.85 | 0.0M |
| 2024-11-22 | 116.70 | 119.90 | 116.70 | 119.90 | 0.0M |
| 2024-11-21 | 115.05 | 116.70 | 115.05 | 116.40 | 0.0M |
| 2024-11-20 | 115.40 | 115.40 | 113.95 | 113.95 | 0.0M |
| 2024-11-19 | 118.10 | 118.10 | 114.80 | 114.80 | 0.0M |
| 2024-11-18 | 116.95 | 117.50 | 115.45 | 117.50 | 0.0M |
| 2024-11-15 | 117.85 | 118.45 | 116.80 | 116.80 | 0.0M |
| 2024-11-14 | 118.20 | 118.45 | 117.60 | 118.45 | 0.0M |
| 2024-11-13 | 114.75 | 115.65 | 114.75 | 115.65 | 0.0M |
| 2024-11-12 | 114.50 | 115.30 | 114.50 | 115.30 | 0.0M |
| 2024-11-11 | 114.95 | 117.15 | 114.75 | 115.35 | 0.0M |
| 2024-11-08 | 114.75 | 114.75 | 113.55 | 114.20 | 0.0M |
| 2024-11-07 | 115.25 | 115.30 | 113.75 | 114.45 | 0.0M |
| 2024-11-06 | 109.15 | 114.45 | 108.90 | 114.35 | 0.0M |
| 2024-11-05 | 107.20 | 107.20 | 106.10 | 106.10 | 0.0M |
| 2024-11-04 | 105.60 | 106.65 | 105.60 | 106.65 | 0.0M |
| 2024-11-01 | 106.05 | 106.40 | 104.80 | 104.80 | 0.0M |
| 2024-10-31 | 106.85 | 106.85 | 105.50 | 105.80 | 0.0M |
| 2024-10-30 | 108.75 | 109.15 | 107.10 | 107.10 | 0.0M |
| 2024-10-29 | 109.95 | 110.00 | 108.10 | 109.05 | 0.0M |
| 2024-10-28 | 106.70 | 110.15 | 106.50 | 109.25 | 0.0M |
| 2024-10-25 | 105.05 | 105.65 | 104.55 | 105.20 | 0.0M |
| 2024-10-24 | 108.00 | 108.50 | 104.55 | 105.05 | 0.0M |
| 2024-10-23 | 104.55 | 107.95 | 104.55 | 107.70 | 0.0M |
| 2024-10-22 | 127.05 | 127.05 | 104.90 | 105.00 | 0.0M |
| 2024-10-21 | 131.45 | 132.55 | 131.45 | 132.55 | 0.0M |
| 2024-10-18 | 132.05 | 132.05 | 131.80 | 131.80 | 0.0M |
| 2024-10-17 | 131.85 | 132.90 | 131.80 | 132.90 | 0.0M |
| 2024-10-16 | 128.30 | 131.65 | 128.30 | 131.65 | 0.0M |
| 2024-10-15 | 128.80 | 128.80 | 128.30 | 128.65 | 0.0M |
| 2024-10-14 | 126.15 | 127.10 | 126.15 | 127.10 | 0.0M |
| 2024-10-11 | 122.50 | 125.00 | 122.50 | 125.00 | 0.0M |
| 2024-10-10 | 122.90 | 122.90 | 122.90 | 122.90 | 0.0M |
| 2024-10-09 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0M |
| 2024-10-08 | 123.60 | 123.60 | 120.85 | 121.70 | 0.0M |
| 2024-10-07 | 125.10 | 125.10 | 123.10 | 123.15 | 0.0M |
| 2024-10-04 | 124.55 | 125.60 | 124.55 | 125.60 | 0.0M |
| 2024-10-03 | 125.70 | 126.60 | 124.00 | 124.00 | 0.0M |
| 2024-10-02 | 125.20 | 126.75 | 125.20 | 125.45 | 0.0M |
| 2024-10-01 | 125.90 | 126.65 | 125.50 | 126.65 | 0.0M |
| 2024-09-30 | 126.15 | 126.20 | 125.85 | 125.85 | 0.0M |
| 2024-09-27 | 127.30 | 127.30 | 127.30 | 127.30 | 0.0M |
| 2024-09-26 | 125.00 | 126.65 | 124.45 | 126.65 | 0.0M |
| 2024-09-25 | 124.60 | 124.70 | 123.70 | 124.70 | 0.0M |
| 2024-09-24 | 123.30 | 125.05 | 123.30 | 125.05 | 0.0M |
| 2024-09-23 | 123.55 | 124.10 | 122.75 | 124.10 | 0.0M |
| 2024-09-20 | 122.15 | 123.45 | 122.15 | 123.25 | 0.0M |
| 2024-09-19 | 125.30 | 125.50 | 124.40 | 125.20 | 0.0M |
| 2024-09-18 | 124.15 | 125.35 | 124.15 | 125.05 | 0.0M |
| 2024-09-17 | 124.40 | 125.20 | 123.75 | 124.95 | 0.0M |
| 2024-09-16 | 124.10 | 125.15 | 123.65 | 123.75 | 0.0M |
| 2024-09-13 | 124.20 | 124.20 | 124.00 | 124.00 | 0.0M |
| 2024-09-11 | 123.05 | 123.15 | 123.05 | 123.15 | 0.0M |
| 2024-09-10 | 124.15 | 124.30 | 124.15 | 124.30 | 0.0M |
| 2024-09-09 | 122.50 | 123.65 | 121.55 | 123.65 | 0.0M |
| 2024-09-06 | 122.05 | 122.70 | 121.40 | 121.40 | 0.0M |
| 2024-09-05 | 127.95 | 127.95 | 122.90 | 123.55 | 0.0M |
| 2024-09-03 | 129.30 | 130.65 | 129.30 | 130.65 | 0.0M |
| 2024-09-02 | 129.80 | 129.95 | 128.80 | 129.95 | 0.0M |
| 2024-08-30 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0M |
| 2024-08-29 | 128.95 | 128.95 | 128.95 | 128.95 | 0.0M |
| 2024-08-27 | 127.45 | 127.55 | 127.45 | 127.55 | 0.0M |
| 2024-08-26 | 126.80 | 126.80 | 126.80 | 126.80 | 0.0M |
| 2024-08-23 | 127.90 | 128.75 | 127.50 | 127.50 | 0.0M |
| 2024-08-22 | 128.45 | 128.45 | 128.45 | 128.45 | 0.0M |
| 2024-08-20 | 125.70 | 125.70 | 125.00 | 125.00 | 0.0M |
| 2024-08-16 | 126.35 | 126.35 | 126.35 | 126.35 | 0.0M |
| 2024-08-15 | 125.55 | 128.00 | 125.55 | 128.00 | 0.0M |
| 2024-08-14 | 125.25 | 125.25 | 124.65 | 124.65 | 0.0M |
| 2024-08-12 | 125.40 | 125.40 | 124.45 | 124.45 | 0.0M |
| 2024-08-09 | 125.55 | 125.55 | 125.55 | 125.55 | 0.0M |
| 2024-08-08 | 125.05 | 126.75 | 125.05 | 126.75 | 0.0M |
| 2024-08-07 | 129.45 | 129.95 | 127.75 | 127.75 | 0.0M |
| 2024-08-06 | 127.05 | 129.10 | 127.05 | 129.10 | 0.0M |
| 2024-08-05 | 129.80 | 132.00 | 125.25 | 126.25 | 0.0M |
| 2024-08-02 | 131.45 | 131.45 | 129.65 | 130.15 | 0.0M |
| 2024-08-01 | 136.65 | 138.15 | 136.50 | 136.50 | 0.0M |
| 2024-07-31 | 136.85 | 136.85 | 135.90 | 135.90 | 0.0M |
| 2024-07-29 | 131.80 | 131.80 | 131.15 | 131.15 | 0.0M |
| 2024-07-25 | 128.95 | 128.95 | 128.55 | 128.55 | 0.0M |
| 2024-07-24 | 125.65 | 125.65 | 125.15 | 125.15 | 0.0M |
| 2024-07-23 | 127.50 | 127.50 | 125.60 | 126.90 | 0.0M |
| 2024-07-22 | 128.00 | 128.60 | 127.50 | 127.50 | 0.0M |
| 2024-07-19 | 127.95 | 127.95 | 127.00 | 127.00 | 0.0M |
| 2024-07-17 | 130.75 | 130.95 | 130.00 | 130.95 | 0.0M |
| 2024-07-16 | 129.15 | 130.40 | 129.15 | 130.35 | 0.0M |
| 2024-07-15 | 127.90 | 128.60 | 126.35 | 128.60 | 0.0M |
| 2024-07-11 | 121.25 | 123.85 | 121.25 | 123.85 | 0.0M |
| 2024-07-10 | 122.05 | 122.05 | 121.55 | 121.55 | 0.0M |
| 2024-07-09 | 122.20 | 122.20 | 121.50 | 121.50 | 0.0M |
| 2024-07-08 | 121.50 | 123.70 | 121.50 | 122.50 | 0.0M |
| 2024-07-05 | 124.20 | 124.20 | 124.10 | 124.10 | 0.0M |
| 2024-07-04 | 123.45 | 123.45 | 123.35 | 123.35 | 0.0M |
| 2024-07-03 | 123.60 | 123.60 | 123.60 | 123.60 | 0.0M |
| 2024-07-02 | 125.25 | 126.80 | 124.35 | 126.80 | 0.0M |
| 2024-07-01 | 129.35 | 129.45 | 125.50 | 125.50 | 0.0M |
| 2024-06-27 | 128.25 | 128.25 | 128.25 | 128.25 | 0.0M |
| 2024-06-25 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0M |
| 2024-06-24 | 132.70 | 132.70 | 132.15 | 132.15 | 0.0M |
| 2024-06-21 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2024-06-20 | 131.95 | 131.95 | 131.95 | 131.95 | 0.0M |
| 2024-06-19 | 130.15 | 130.15 | 130.15 | 130.15 | 0.0M |
| 2024-06-18 | 129.90 | 131.10 | 129.70 | 130.35 | 0.0M |
| 2024-06-17 | 128.40 | 129.70 | 127.30 | 129.70 | 0.0M |
| 2024-06-14 | 127.40 | 127.50 | 127.25 | 127.50 | 0.0M |
| 2024-06-13 | 132.75 | 132.75 | 132.75 | 132.75 | 0.0M |
| 2024-06-12 | 133.00 | 133.00 | 131.85 | 131.85 | 0.0M |
| 2024-06-11 | 132.40 | 132.40 | 132.40 | 132.40 | 0.0M |
| 2024-06-10 | 134.40 | 134.40 | 132.00 | 132.00 | 0.0M |
| 2024-06-07 | 132.50 | 135.15 | 132.20 | 135.15 | 0.0M |
| 2024-06-06 | 132.00 | 132.00 | 131.15 | 131.15 | 0.0M |
| 2024-06-05 | 134.00 | 134.00 | 132.55 | 132.55 | 0.0M |
| 2024-06-04 | 131.35 | 132.70 | 131.35 | 132.70 | 0.0M |
| 2024-06-03 | 133.55 | 133.55 | 132.30 | 133.55 | 0.0M |
| 2024-05-31 | 129.40 | 132.50 | 129.40 | 132.50 | 0.0M |
| 2024-05-28 | 131.70 | 131.70 | 130.70 | 130.70 | 0.0M |
| 2024-05-27 | 133.15 | 133.15 | 133.15 | 133.15 | 0.0M |
| 2024-05-24 | 135.30 | 135.30 | 134.10 | 134.10 | 0.0M |
| 2024-05-23 | 138.80 | 138.80 | 135.55 | 135.55 | 0.0M |
| 2024-05-22 | 140.20 | 140.20 | 138.00 | 138.00 | 0.0M |
| 2024-05-21 | 140.30 | 140.30 | 139.80 | 139.80 | 0.0M |
| 2024-05-20 | 140.05 | 140.85 | 140.00 | 140.85 | 0.0M |
| 2024-05-17 | 141.05 | 141.05 | 141.05 | 141.05 | 0.0M |
| 2024-05-16 | 142.00 | 143.30 | 142.00 | 143.30 | 0.0M |
| 2024-05-15 | 144.30 | 145.05 | 143.80 | 143.80 | 0.0M |
| 2024-05-14 | 146.75 | 146.75 | 144.05 | 144.05 | 0.0M |
| 2024-05-13 | 145.65 | 145.70 | 145.20 | 145.70 | 0.0M |
| 2024-05-10 | 145.50 | 145.50 | 143.75 | 143.75 | 0.0M |
| 2024-05-09 | 142.90 | 142.90 | 142.90 | 142.90 | 0.0M |
| 2024-05-08 | 143.20 | 143.85 | 143.20 | 143.85 | 0.0M |
| 2024-05-07 | 144.85 | 146.35 | 144.75 | 144.75 | 0.0M |
| 2024-05-06 | 145.85 | 147.20 | 144.20 | 144.20 | 0.0M |
| 2024-05-03 | 145.85 | 147.25 | 145.85 | 146.35 | 0.0M |
| 2024-05-02 | 146.75 | 147.30 | 145.90 | 146.30 | 0.0M |
| 2024-04-29 | 150.05 | 150.90 | 150.05 | 150.90 | 0.0M |
| 2024-04-25 | 149.90 | 149.90 | 149.55 | 149.55 | 0.0M |
| 2024-04-24 | 152.20 | 152.20 | 152.20 | 152.20 | 0.0M |
| 2024-04-23 | 153.50 | 153.50 | 151.10 | 151.10 | 0.0M |
| 2024-04-22 | 151.95 | 153.00 | 151.60 | 153.00 | 0.0M |
| 2024-04-19 | 150.75 | 150.85 | 148.55 | 150.85 | 0.0M |
| 2024-04-18 | 135.00 | 149.80 | 134.50 | 148.80 | 0.0M |
| 2024-04-17 | 135.45 | 135.45 | 135.45 | 135.45 | 0.0M |
| 2024-04-15 | 137.55 | 137.55 | 135.60 | 135.60 | 0.0M |
| 2024-04-12 | 137.85 | 137.85 | 137.85 | 137.85 | 0.0M |
| 2024-04-11 | 138.70 | 138.70 | 136.85 | 136.85 | 0.0M |
| 2024-04-10 | 138.05 | 139.40 | 137.60 | 137.60 | 0.0M |
| 2024-04-09 | 139.00 | 139.00 | 137.85 | 137.85 | 0.0M |
| 2024-04-08 | 137.65 | 139.45 | 137.65 | 139.40 | 0.0M |
| 2024-04-05 | 138.20 | 138.30 | 137.65 | 137.65 | 0.0M |
| 2024-04-03 | 141.80 | 141.80 | 141.80 | 141.80 | 0.0M |
| 2024-04-02 | 144.35 | 144.35 | 143.15 | 143.75 | 0.0M |
| 2024-03-28 | 143.15 | 143.15 | 143.15 | 143.15 | 0.0M |
| 2024-03-27 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-03-26 | 141.30 | 141.30 | 141.30 | 141.30 | 0.0M |
| 2024-03-25 | 144.80 | 144.80 | 142.60 | 142.60 | 0.0M |
| 2024-03-22 | 144.65 | 144.65 | 144.45 | 144.45 | 0.0M |
| 2024-03-21 | 144.40 | 144.40 | 144.05 | 144.05 | 0.0M |
| 2024-03-20 | 142.85 | 142.85 | 142.85 | 142.85 | 0.0M |
| 2024-03-15 | 140.20 | 141.95 | 140.20 | 141.95 | 0.0M |
| 2024-03-14 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-03-13 | 141.65 | 141.65 | 140.95 | 140.95 | 0.0M |
| 2024-03-07 | 137.85 | 139.10 | 137.85 | 138.40 | 0.0M |
| 2024-03-06 | 137.40 | 137.40 | 137.40 | 137.40 | 0.0M |
| 2024-03-05 | 138.75 | 138.75 | 138.60 | 138.75 | 0.0M |
| 2024-03-04 | 138.05 | 138.55 | 137.95 | 137.95 | 0.0M |
| 2024-03-01 | 138.80 | 138.80 | 137.15 | 137.50 | 0.0M |
| 2024-02-29 | 139.40 | 139.40 | 138.55 | 138.55 | 0.0M |
| 2024-02-28 | 138.30 | 140.80 | 138.30 | 140.80 | 0.0M |
| 2024-02-27 | 136.15 | 139.05 | 136.10 | 139.05 | 0.0M |
| 2024-02-26 | 137.35 | 137.35 | 137.35 | 137.35 | 0.0M |
| 2024-02-23 | 135.55 | 136.15 | 135.10 | 136.15 | 0.0M |
| 2024-02-22 | 135.45 | 135.45 | 135.45 | 135.45 | 0.0M |
| 2024-02-21 | 133.75 | 134.50 | 133.50 | 134.25 | 0.0M |
| 2024-02-20 | 133.00 | 133.00 | 131.30 | 132.90 | 0.0M |
| 2024-02-19 | 133.25 | 133.25 | 133.25 | 133.25 | 0.0M |
| 2024-02-15 | 135.15 | 135.15 | 125.00 | 128.05 | 0.0M |
| 2024-02-14 | 132.40 | 133.95 | 132.40 | 133.75 | 0.0M |
| 2024-02-13 | 132.75 | 132.75 | 132.75 | 132.75 | 0.0M |
| 2024-02-12 | 132.20 | 135.35 | 132.20 | 135.35 | 0.0M |
| 2024-02-09 | 131.60 | 131.60 | 131.60 | 131.60 | 0.0M |
| 2024-02-08 | 131.85 | 133.30 | 131.80 | 131.95 | 0.0M |
| 2024-02-07 | 131.90 | 132.45 | 131.55 | 132.45 | 0.0M |
| 2024-02-06 | 129.70 | 130.95 | 129.70 | 130.75 | 0.0M |
| 2024-02-05 | 131.15 | 132.75 | 130.65 | 130.65 | 0.0M |
| 2024-02-02 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-02-01 | 130.75 | 130.75 | 129.50 | 129.60 | 0.0M |
| 2024-01-31 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0M |
| 2024-01-30 | 132.35 | 132.35 | 131.00 | 131.00 | 0.0M |
| 2024-01-29 | 132.15 | 132.35 | 131.10 | 131.65 | 0.0M |
| 2024-01-26 | 131.85 | 131.95 | 131.60 | 131.95 | 0.0M |
| 2024-01-25 | 129.75 | 131.55 | 129.75 | 131.45 | 0.0M |
| 2024-01-24 | 132.45 | 132.45 | 130.05 | 130.05 | 0.0M |
| 2024-01-23 | 132.15 | 132.95 | 131.40 | 132.95 | 0.0M |
| 2024-01-22 | 131.05 | 131.90 | 131.05 | 131.90 | 0.0M |
| 2024-01-17 | 128.75 | 128.80 | 127.40 | 127.40 | 0.0M |
| 2024-01-16 | 127.35 | 128.75 | 127.35 | 128.20 | 0.0M |
| 2024-01-15 | 127.20 | 127.20 | 127.15 | 127.15 | 0.0M |
| 2024-01-12 | 126.80 | 126.90 | 126.70 | 126.70 | 0.0M |
| 2024-01-11 | 125.15 | 125.15 | 125.15 | 125.15 | 0.0M |
| 2024-01-10 | 124.70 | 126.45 | 124.60 | 126.30 | 0.0M |
| 2024-01-09 | 126.75 | 126.75 | 126.40 | 126.40 | 0.0M |
| 2024-01-08 | 123.70 | 125.55 | 123.70 | 125.55 | 0.0M |
| 2024-01-05 | 125.10 | 125.10 | 124.85 | 124.85 | 0.0M |
| 2024-01-04 | 123.90 | 124.90 | 123.90 | 124.90 | 0.0M |
| 2024-01-03 | 126.60 | 126.60 | 126.60 | 126.60 | 0.0M |
| 2024-01-02 | 125.10 | 127.50 | 125.10 | 126.85 | 0.0M |