104.20
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 | 102.90 | 104.20 | 102.90 | 104.20 | 0.0M |
| 2025-09-25 | 103.40 | 103.40 | 103.40 | 103.40 | 0.0M |
| 2025-09-24 | 104.60 | 104.60 | 104.60 | 104.60 | 0.0M |
| 2025-09-23 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0M |
| 2025-09-22 | 103.80 | 104.20 | 103.80 | 104.20 | 0.0M |
| 2025-09-19 | 105.25 | 105.55 | 105.10 | 105.10 | 0.0M |
| 2025-09-18 | 104.25 | 106.35 | 104.25 | 106.35 | 0.0M |
| 2025-09-17 | 105.10 | 105.10 | 105.10 | 105.10 | 0.0M |
| 2025-09-16 | 103.80 | 103.80 | 103.80 | 103.80 | 0.0M |
| 2025-09-15 | 108.65 | 108.65 | 106.45 | 106.45 | 0.0M |
| 2025-09-12 | 107.60 | 107.60 | 107.60 | 107.60 | 0.0M |
| 2025-09-11 | 108.15 | 108.15 | 108.15 | 108.15 | 0.0M |
| 2025-09-10 | 107.70 | 107.70 | 107.70 | 107.70 | 0.0M |
| 2025-09-09 | 108.00 | 108.65 | 108.00 | 108.65 | 0.0M |
| 2025-09-08 | 110.70 | 110.70 | 107.55 | 108.50 | 0.0M |
| 2025-09-05 | 109.10 | 109.10 | 109.10 | 109.10 | 0.0M |
| 2025-09-04 | 110.00 | 110.00 | 109.70 | 109.70 | 0.0M |
| 2025-09-03 | 109.65 | 109.65 | 109.65 | 109.65 | 0.0M |
| 2025-09-02 | 110.50 | 110.50 | 110.25 | 110.25 | 0.0M |
| 2025-09-01 | 111.60 | 111.60 | 111.60 | 111.60 | 0.0M |
| 2025-08-29 | 111.15 | 111.15 | 111.15 | 111.15 | 0.0M |
| 2025-08-28 | 110.50 | 110.50 | 110.50 | 110.50 | 0.0M |
| 2025-08-27 | 111.15 | 111.15 | 111.15 | 111.15 | 0.0M |
| 2025-08-26 | 108.90 | 108.90 | 108.65 | 108.65 | 0.0M |
| 2025-08-25 | 111.05 | 111.05 | 108.85 | 108.85 | 0.0M |
| 2025-08-22 | 110.10 | 110.10 | 110.10 | 110.10 | 0.0M |
| 2025-08-21 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-08-20 | 108.40 | 109.40 | 108.40 | 109.40 | 0.0M |
| 2025-08-19 | 107.95 | 108.00 | 107.95 | 108.00 | 0.0M |
| 2025-08-18 | 106.35 | 109.00 | 106.35 | 108.35 | 0.0M |
| 2025-08-15 | 109.90 | 109.90 | 109.90 | 109.90 | 0.0M |
| 2025-08-14 | 109.95 | 109.95 | 108.25 | 108.25 | 0.0M |
| 2025-08-13 | 109.30 | 109.30 | 109.30 | 109.30 | 0.0M |
| 2025-08-12 | 109.60 | 109.70 | 108.60 | 108.60 | 0.0M |
| 2025-08-11 | 109.30 | 109.30 | 108.40 | 108.40 | 0.0M |
| 2025-08-08 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2025-08-07 | 108.35 | 108.35 | 108.35 | 108.35 | 0.0M |
| 2025-08-06 | 108.15 | 108.15 | 108.15 | 108.15 | 0.0M |
| 2025-08-05 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-08-04 | 108.65 | 111.15 | 108.65 | 111.15 | 0.0M |
| 2025-08-01 | 115.50 | 115.65 | 109.75 | 109.75 | 0.0M |
| 2025-07-31 | 114.55 | 114.55 | 114.55 | 114.55 | 0.0M |
| 2025-07-30 | 115.85 | 115.85 | 115.65 | 115.65 | 0.0M |
| 2025-07-29 | 112.60 | 112.60 | 112.60 | 112.60 | 0.0M |
| 2025-07-28 | 112.60 | 113.95 | 112.60 | 113.95 | 0.0M |
| 2025-07-25 | 111.85 | 112.80 | 111.85 | 112.80 | 0.0M |
| 2025-07-24 | 114.05 | 114.05 | 114.05 | 114.05 | 0.0M |
| 2025-07-23 | 114.95 | 115.00 | 114.95 | 115.00 | 0.0M |
| 2025-07-22 | 114.15 | 114.15 | 114.15 | 114.15 | 0.0M |
| 2025-07-21 | 114.60 | 114.60 | 114.60 | 114.60 | 0.0M |
| 2025-07-18 | 116.90 | 116.90 | 113.70 | 113.70 | 0.0M |
| 2025-07-17 | 107.95 | 111.00 | 107.95 | 111.00 | 0.0M |
| 2025-07-16 | 114.25 | 114.25 | 114.25 | 114.25 | 0.0M |
| 2025-07-15 | 117.65 | 117.65 | 115.25 | 116.00 | 0.0M |
| 2025-07-14 | 115.50 | 117.10 | 115.50 | 115.90 | 0.0M |
| 2025-07-11 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0M |
| 2025-07-10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.0M |
| 2025-07-09 | 116.15 | 116.15 | 116.15 | 116.15 | 0.0M |
| 2025-07-08 | 114.80 | 117.00 | 114.80 | 116.75 | 0.0M |
| 2025-07-07 | 116.95 | 116.95 | 115.85 | 115.85 | 0.0M |
| 2025-07-04 | 116.60 | 116.60 | 116.60 | 116.60 | 0.0M |
| 2025-07-03 | 116.80 | 116.80 | 116.80 | 116.80 | 0.0M |
| 2025-07-02 | 115.30 | 115.30 | 115.30 | 115.30 | 0.0M |
| 2025-07-01 | 115.45 | 115.45 | 113.25 | 113.25 | 0.0M |
| 2025-06-30 | 117.50 | 117.50 | 115.00 | 115.00 | 0.0M |
| 2025-06-27 | 117.10 | 117.10 | 117.10 | 117.10 | 0.0M |
| 2025-06-24 | 120.85 | 120.85 | 120.85 | 120.85 | 0.0M |
| 2025-06-23 | 120.55 | 120.70 | 120.55 | 120.70 | 0.0M |
| 2025-06-20 | 118.40 | 118.40 | 118.40 | 118.40 | 0.0M |
| 2025-06-19 | 117.75 | 119.80 | 117.35 | 119.80 | 0.0M |
| 2025-06-18 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0M |
| 2025-06-17 | 117.20 | 120.35 | 117.20 | 120.35 | 0.0M |
| 2025-06-16 | 118.60 | 121.00 | 118.60 | 119.80 | 0.0M |
| 2025-06-13 | 120.65 | 121.80 | 120.65 | 121.80 | 0.0M |
| 2025-06-11 | 122.35 | 122.35 | 119.95 | 122.35 | 0.0M |
| 2025-06-10 | 119.85 | 121.40 | 119.85 | 121.40 | 0.0M |
| 2025-06-09 | 121.90 | 122.00 | 121.20 | 121.20 | 0.0M |
| 2025-06-06 | 121.10 | 121.10 | 121.10 | 121.10 | 0.0M |
| 2025-06-03 | 122.55 | 123.10 | 120.70 | 120.70 | 0.0M |
| 2025-06-02 | 123.10 | 123.10 | 120.25 | 120.80 | 0.0M |
| 2025-05-29 | 125.35 | 125.35 | 124.85 | 124.85 | 0.0M |
| 2025-05-28 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0M |
| 2025-05-27 | 122.85 | 122.85 | 122.85 | 122.85 | 0.0M |
| 2025-05-26 | 121.75 | 122.30 | 119.75 | 119.95 | 0.0M |
| 2025-05-23 | 122.45 | 122.45 | 118.60 | 120.25 | 0.0M |
| 2025-05-22 | 122.05 | 122.20 | 122.05 | 122.20 | 0.0M |
| 2025-05-21 | 125.25 | 125.25 | 122.80 | 122.80 | 0.0M |
| 2025-05-20 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2025-05-19 | 126.30 | 126.30 | 123.35 | 125.50 | 0.0M |
| 2025-05-16 | 124.70 | 124.70 | 124.70 | 124.70 | 0.0M |
| 2025-05-15 | 121.30 | 121.30 | 121.30 | 121.30 | 0.0M |
| 2025-05-14 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0M |
| 2025-05-13 | 121.65 | 121.65 | 121.65 | 121.65 | 0.0M |
| 2025-05-12 | 124.95 | 124.95 | 123.85 | 123.85 | 0.0M |
| 2025-05-08 | 119.65 | 119.65 | 119.65 | 119.65 | 0.0M |
| 2025-05-07 | 123.50 | 123.70 | 123.50 | 123.70 | 0.0M |
| 2025-05-06 | 120.45 | 120.45 | 120.45 | 120.45 | 0.0M |
| 2025-05-05 | 117.20 | 117.20 | 115.75 | 116.40 | 0.0M |
| 2025-05-02 | 116.70 | 116.70 | 116.70 | 116.70 | 0.0M |
| 2025-04-30 | 117.10 | 117.10 | 117.00 | 117.00 | 0.0M |
| 2025-04-28 | 115.75 | 115.75 | 115.75 | 115.75 | 0.0M |
| 2025-04-24 | 112.95 | 112.95 | 112.95 | 112.95 | 0.0M |
| 2025-04-23 | 116.10 | 116.10 | 115.65 | 115.65 | 0.0M |
| 2025-04-17 | 113.40 | 113.40 | 113.40 | 113.40 | 0.0M |
| 2025-04-16 | 114.00 | 114.00 | 113.25 | 113.25 | 0.0M |
| 2025-04-15 | 116.30 | 116.30 | 114.80 | 114.80 | 0.0M |
| 2025-04-11 | 112.55 | 113.25 | 112.35 | 112.85 | 0.0M |
| 2025-04-10 | 113.35 | 114.00 | 112.00 | 114.00 | 0.0M |
| 2025-04-09 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2025-04-08 | 115.55 | 115.75 | 115.35 | 115.75 | 0.0M |
| 2025-04-07 | 115.10 | 118.70 | 115.10 | 115.30 | 0.0M |
| 2025-04-04 | 123.05 | 123.05 | 119.00 | 121.50 | 0.0M |
| 2025-04-03 | 119.50 | 122.35 | 119.50 | 122.35 | 0.0M |
| 2025-04-02 | 125.60 | 125.60 | 125.60 | 125.60 | 0.0M |
| 2025-04-01 | 124.55 | 124.55 | 124.20 | 124.20 | 0.0M |
| 2025-03-31 | 123.95 | 124.30 | 120.00 | 124.30 | 0.0M |
| 2025-03-28 | 125.30 | 125.30 | 125.30 | 125.30 | 0.0M |
| 2025-03-27 | 125.20 | 126.60 | 125.20 | 126.60 | 0.0M |
| 2025-03-26 | 122.35 | 122.35 | 122.35 | 122.35 | 0.0M |
| 2025-03-24 | 121.20 | 122.15 | 121.05 | 122.15 | 0.0M |
| 2025-03-20 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2025-03-19 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0M |
| 2025-03-18 | 121.35 | 122.80 | 121.35 | 122.80 | 0.0M |
| 2025-03-17 | 120.50 | 122.95 | 120.50 | 122.95 | 0.0M |
| 2025-03-14 | 120.55 | 120.55 | 120.55 | 120.55 | 0.0M |
| 2025-03-13 | 119.45 | 119.45 | 119.45 | 119.45 | 0.0M |
| 2025-03-12 | 121.75 | 121.75 | 117.40 | 117.40 | 0.0M |
| 2025-03-11 | 123.60 | 123.65 | 123.60 | 123.65 | 0.0M |
| 2025-03-10 | 128.25 | 128.25 | 128.25 | 128.25 | 0.0M |
| 2025-03-07 | 121.25 | 121.25 | 120.60 | 120.60 | 0.0M |
| 2025-03-06 | 120.05 | 120.05 | 119.50 | 119.50 | 0.0M |
| 2025-03-04 | 124.00 | 124.60 | 123.20 | 124.60 | 0.0M |
| 2025-03-03 | 125.90 | 125.90 | 124.85 | 125.10 | 0.0M |
| 2025-02-27 | 126.15 | 126.15 | 126.15 | 126.15 | 0.0M |
| 2025-02-26 | 126.25 | 126.25 | 126.25 | 126.25 | 0.0M |
| 2025-02-25 | 124.10 | 125.30 | 123.85 | 125.30 | 0.0M |
| 2025-02-24 | 122.15 | 123.70 | 122.15 | 123.70 | 0.0M |
| 2025-02-21 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0M |
| 2025-02-20 | 120.90 | 121.75 | 120.60 | 121.75 | 0.0M |
| 2025-02-19 | 119.90 | 121.20 | 119.75 | 121.20 | 0.0M |
| 2025-02-18 | 120.95 | 120.95 | 119.05 | 119.80 | 0.0M |
| 2025-02-17 | 121.35 | 121.55 | 120.75 | 121.55 | 0.0M |
| 2025-02-14 | 121.85 | 121.95 | 121.40 | 121.40 | 0.0M |
| 2025-02-13 | 123.50 | 124.00 | 123.50 | 124.00 | 0.0M |
| 2025-02-12 | 124.25 | 124.60 | 124.10 | 124.60 | 0.0M |
| 2025-02-11 | 122.45 | 122.45 | 122.45 | 122.45 | 0.0M |
| 2025-02-10 | 124.00 | 125.30 | 123.80 | 123.80 | 0.0M |
| 2025-02-07 | 123.00 | 123.35 | 122.30 | 122.30 | 0.0M |
| 2025-02-06 | 122.10 | 122.45 | 121.00 | 121.00 | 0.0M |
| 2025-02-05 | 122.10 | 122.20 | 121.80 | 121.80 | 0.0M |
| 2025-02-04 | 129.80 | 129.80 | 120.20 | 121.85 | 0.0M |
| 2025-02-03 | 132.20 | 132.25 | 130.55 | 131.55 | 0.0M |
| 2025-01-31 | 133.05 | 133.05 | 131.90 | 132.35 | 0.0M |
| 2025-01-30 | 132.15 | 132.50 | 132.15 | 132.50 | 0.0M |
| 2025-01-29 | 131.30 | 131.30 | 131.30 | 131.30 | 0.0M |
| 2025-01-28 | 130.65 | 131.35 | 129.85 | 129.85 | 0.0M |
| 2025-01-27 | 128.15 | 128.25 | 128.15 | 128.25 | 0.0M |
| 2025-01-24 | 129.90 | 130.45 | 129.90 | 130.45 | 0.0M |
| 2025-01-23 | 130.60 | 130.95 | 129.60 | 130.90 | 0.0M |
| 2025-01-22 | 131.30 | 131.95 | 130.65 | 130.65 | 0.0M |
| 2025-01-21 | 130.65 | 130.65 | 130.65 | 130.65 | 0.0M |
| 2025-01-16 | 128.75 | 128.75 | 128.60 | 128.60 | 0.0M |
| 2025-01-15 | 129.00 | 129.55 | 128.95 | 129.50 | 0.0M |
| 2025-01-14 | 129.00 | 129.00 | 128.50 | 128.50 | 0.0M |
| 2025-01-10 | 129.45 | 129.55 | 128.15 | 128.15 | 0.0M |
| 2025-01-09 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0M |
| 2025-01-08 | 128.30 | 128.50 | 128.30 | 128.50 | 0.0M |
| 2025-01-07 | 128.40 | 129.10 | 128.40 | 129.10 | 0.0M |
| 2025-01-06 | 129.50 | 130.05 | 129.50 | 130.05 | 0.0M |
| 2025-01-03 | 132.45 | 132.75 | 132.35 | 132.75 | 0.0M |
| 2025-01-02 | 132.50 | 133.70 | 132.50 | 133.70 | 0.0M |