115.16
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 | 117.30 | 117.50 | 115.00 | 115.16 | 0.0M |
| 2025-09-25 | 117.74 | 118.96 | 115.52 | 115.52 | 0.0M |
| 2025-09-24 | 125.82 | 125.82 | 117.90 | 117.90 | 0.0M |
| 2025-09-23 | 123.84 | 128.00 | 123.84 | 124.60 | 0.0M |
| 2025-09-22 | 127.58 | 127.58 | 123.88 | 124.10 | 0.0M |
| 2025-09-19 | 126.42 | 127.98 | 126.00 | 127.62 | 0.0M |
| 2025-09-18 | 123.54 | 127.60 | 121.96 | 126.34 | 0.0M |
| 2025-09-17 | 122.72 | 123.84 | 121.24 | 122.62 | 0.0M |
| 2025-09-16 | 123.66 | 123.66 | 120.92 | 121.38 | 0.0M |
| 2025-09-15 | 123.28 | 124.22 | 121.86 | 123.12 | 0.0M |
| 2025-09-12 | 123.12 | 124.10 | 121.86 | 122.98 | 0.0M |
| 2025-09-11 | 118.42 | 124.62 | 118.18 | 123.60 | 0.0M |
| 2025-09-10 | 118.12 | 120.02 | 116.60 | 118.66 | 0.0M |
| 2025-09-09 | 117.42 | 118.44 | 117.18 | 117.20 | 0.0M |
| 2025-09-08 | 116.40 | 117.70 | 115.06 | 117.58 | 0.0M |
| 2025-09-05 | 118.58 | 118.58 | 113.86 | 114.18 | 0.0M |
| 2025-09-04 | 115.00 | 118.24 | 115.00 | 118.24 | 0.0M |
| 2025-09-03 | 118.10 | 119.12 | 114.64 | 115.24 | 0.0M |
| 2025-09-02 | 119.42 | 121.12 | 116.24 | 118.68 | 0.0M |
| 2025-09-01 | 120.60 | 120.88 | 119.12 | 119.98 | 0.0M |
| 2025-08-29 | 120.52 | 120.52 | 118.74 | 119.70 | 0.0M |
| 2025-08-28 | 120.24 | 121.36 | 119.38 | 119.38 | 0.0M |
| 2025-08-27 | 119.84 | 121.62 | 118.56 | 121.14 | 0.0M |
| 2025-08-26 | 119.02 | 120.00 | 118.24 | 120.00 | 0.0M |
| 2025-08-25 | 120.42 | 121.90 | 119.18 | 119.22 | 0.0M |
| 2025-08-22 | 119.58 | 123.78 | 118.10 | 121.24 | 0.0M |
| 2025-08-21 | 117.56 | 119.08 | 117.46 | 118.44 | 0.0M |
| 2025-08-20 | 118.42 | 119.12 | 116.84 | 118.68 | 0.0M |
| 2025-08-19 | 120.20 | 122.08 | 118.74 | 118.74 | 0.0M |
| 2025-08-18 | 122.42 | 122.98 | 120.84 | 121.10 | 0.0M |
| 2025-08-15 | 126.74 | 126.74 | 122.04 | 122.08 | 0.0M |
| 2025-08-14 | 126.72 | 127.02 | 124.84 | 124.84 | 0.0M |
| 2025-08-13 | 126.66 | 126.96 | 124.94 | 125.60 | 0.0M |
| 2025-08-12 | 121.38 | 126.56 | 121.38 | 125.92 | 0.0M |
| 2025-08-11 | 122.52 | 123.16 | 119.66 | 122.26 | 0.0M |
| 2025-08-08 | 123.06 | 123.50 | 121.76 | 123.00 | 0.0M |
| 2025-08-07 | 124.66 | 126.00 | 121.02 | 121.72 | 0.0M |
| 2025-08-06 | 122.88 | 124.56 | 122.66 | 124.36 | 0.0M |
| 2025-08-05 | 126.66 | 127.02 | 122.60 | 122.60 | 0.0M |
| 2025-08-04 | 123.12 | 125.56 | 123.12 | 125.56 | 0.0M |
| 2025-08-01 | 127.00 | 128.10 | 121.28 | 123.00 | 0.0M |
| 2025-07-31 | 132.64 | 133.28 | 126.72 | 126.78 | 0.0M |
| 2025-07-30 | 131.66 | 133.28 | 130.50 | 130.50 | 0.0M |
| 2025-07-29 | 132.32 | 133.32 | 130.00 | 130.82 | 0.0M |
| 2025-07-28 | 130.02 | 132.98 | 130.02 | 131.46 | 0.0M |
| 2025-07-25 | 127.14 | 129.96 | 127.14 | 129.94 | 0.0M |
| 2025-07-24 | 124.78 | 129.50 | 124.78 | 128.60 | 0.0M |
| 2025-07-23 | 124.74 | 125.46 | 123.08 | 125.46 | 0.0M |
| 2025-07-22 | 122.70 | 125.72 | 121.32 | 122.76 | 0.0M |
| 2025-07-21 | 126.40 | 126.56 | 124.14 | 124.30 | 0.0M |
| 2025-07-18 | 128.86 | 128.86 | 125.04 | 125.72 | 0.0M |
| 2025-07-17 | 123.68 | 127.58 | 122.02 | 127.30 | 0.0M |
| 2025-07-16 | 119.00 | 122.72 | 117.56 | 122.72 | 0.0M |
| 2025-07-15 | 119.16 | 120.42 | 118.32 | 118.32 | 0.0M |
| 2025-07-14 | 119.98 | 120.80 | 118.66 | 120.24 | 0.0M |
| 2025-07-11 | 121.64 | 122.02 | 120.16 | 120.60 | 0.0M |
| 2025-07-10 | 119.08 | 122.92 | 118.52 | 122.46 | 0.0M |
| 2025-07-09 | 118.32 | 119.40 | 117.34 | 118.32 | 0.0M |
| 2025-07-08 | 115.02 | 118.32 | 115.02 | 118.32 | 0.0M |
| 2025-07-07 | 118.20 | 118.88 | 115.80 | 115.80 | 0.0M |
| 2025-07-04 | 118.10 | 118.32 | 117.06 | 117.76 | 0.0M |
| 2025-07-03 | 114.20 | 118.48 | 113.38 | 118.48 | 0.0M |
| 2025-07-02 | 111.86 | 114.12 | 111.86 | 114.12 | 0.0M |
| 2025-07-01 | 113.48 | 113.48 | 111.06 | 112.24 | 0.0M |
| 2025-06-30 | 114.36 | 117.00 | 112.62 | 113.10 | 0.0M |
| 2025-06-27 | 113.78 | 115.46 | 113.18 | 114.24 | 0.0M |
| 2025-06-26 | 111.10 | 112.52 | 109.44 | 112.52 | 0.0M |
| 2025-06-25 | 110.86 | 110.86 | 108.92 | 110.50 | 0.0M |
| 2025-06-24 | 106.60 | 110.20 | 104.80 | 109.98 | 0.0M |
| 2025-06-23 | 107.00 | 108.04 | 102.50 | 104.92 | 0.0M |
| 2025-06-20 | 106.92 | 108.00 | 105.28 | 107.34 | 0.0M |
| 2025-06-19 | 107.26 | 107.26 | 105.20 | 106.28 | 0.0M |
| 2025-06-18 | 105.02 | 107.78 | 104.40 | 106.90 | 0.0M |
| 2025-06-17 | 105.68 | 106.86 | 104.34 | 105.20 | 0.0M |
| 2025-06-16 | 105.02 | 107.72 | 105.02 | 107.12 | 0.0M |
| 2025-06-13 | 107.90 | 107.90 | 105.20 | 105.20 | 0.0M |
| 2025-06-12 | 109.04 | 109.04 | 107.36 | 108.62 | 0.0M |
| 2025-06-11 | 109.04 | 110.60 | 107.56 | 109.10 | 0.0M |
| 2025-06-10 | 108.44 | 108.94 | 107.50 | 107.50 | 0.0M |
| 2025-06-09 | 108.72 | 109.38 | 107.34 | 108.10 | 0.0M |
| 2025-06-06 | 106.60 | 108.60 | 105.24 | 108.38 | 0.0M |
| 2025-06-05 | 106.18 | 107.18 | 103.92 | 104.24 | 0.0M |
| 2025-06-04 | 105.10 | 107.00 | 105.10 | 105.50 | 0.0M |
| 2025-06-03 | 105.76 | 106.42 | 105.02 | 106.14 | 0.0M |
| 2025-06-02 | 107.02 | 107.02 | 104.06 | 106.64 | 0.0M |
| 2025-05-30 | 107.52 | 108.88 | 105.78 | 106.16 | 0.0M |
| 2025-05-29 | 109.92 | 110.80 | 107.00 | 107.32 | 0.0M |
| 2025-05-28 | 107.56 | 107.90 | 106.16 | 106.56 | 0.0M |
| 2025-05-27 | 105.30 | 106.70 | 103.98 | 106.58 | 0.0M |
| 2025-05-26 | 104.26 | 105.54 | 103.86 | 105.54 | 0.0M |
| 2025-05-23 | 104.80 | 105.14 | 100.02 | 103.24 | 0.0M |
| 2025-05-22 | 103.36 | 105.42 | 102.98 | 105.06 | 0.0M |
| 2025-05-21 | 109.64 | 110.16 | 104.16 | 104.16 | 0.0M |
| 2025-05-20 | 110.92 | 112.94 | 109.54 | 110.08 | 0.0M |
| 2025-05-19 | 110.68 | 112.28 | 109.22 | 111.42 | 0.0M |
| 2025-05-16 | 112.80 | 113.86 | 111.66 | 112.86 | 0.0M |
| 2025-05-15 | 115.44 | 115.54 | 111.80 | 112.54 | 0.0M |
| 2025-05-14 | 114.20 | 116.34 | 114.12 | 115.64 | 0.0M |
| 2025-05-13 | 113.10 | 115.24 | 112.30 | 113.80 | 0.0M |
| 2025-05-12 | 106.84 | 115.50 | 106.84 | 112.72 | 0.0M |
| 2025-05-09 | 106.38 | 106.90 | 104.68 | 105.08 | 0.0M |
| 2025-05-08 | 102.64 | 107.48 | 102.64 | 107.48 | 0.0M |
| 2025-05-07 | 101.12 | 102.66 | 99.86 | 102.66 | 0.0M |
| 2025-05-06 | 101.50 | 101.90 | 99.17 | 100.46 | 0.0M |
| 2025-05-05 | 103.08 | 103.68 | 101.34 | 102.18 | 0.0M |
| 2025-05-02 | 101.76 | 104.00 | 100.18 | 103.74 | 0.0M |
| 2025-04-30 | 100.98 | 100.98 | 96.91 | 100.98 | 0.0M |
| 2025-04-29 | 100.90 | 101.06 | 99.36 | 100.80 | 0.0M |
| 2025-04-28 | 100.06 | 102.54 | 98.21 | 99.55 | 0.0M |
| 2025-04-25 | 100.60 | 101.08 | 98.71 | 100.22 | 0.0M |
| 2025-04-24 | 93.29 | 100.00 | 93.20 | 99.62 | 0.0M |
| 2025-04-23 | 93.67 | 97.60 | 93.26 | 94.79 | 0.0M |
| 2025-04-22 | 85.95 | 90.00 | 84.75 | 90.00 | 0.0M |
| 2025-04-17 | 91.14 | 92.28 | 89.65 | 91.41 | 0.0M |
| 2025-04-16 | 91.66 | 92.10 | 88.12 | 88.12 | 0.0M |
| 2025-04-15 | 92.01 | 94.31 | 91.56 | 92.63 | 0.0M |
| 2025-04-14 | 90.11 | 94.10 | 88.15 | 91.56 | 0.0M |
| 2025-04-11 | 91.94 | 92.15 | 85.47 | 89.53 | 0.0M |
| 2025-04-10 | 101.34 | 102.50 | 87.77 | 91.14 | 0.0M |
| 2025-04-09 | 82.14 | 102.34 | 81.26 | 101.40 | 0.0M |
| 2025-04-08 | 92.72 | 95.18 | 85.00 | 85.88 | 0.0M |
| 2025-04-07 | 81.01 | 90.79 | 78.00 | 88.55 | 0.0M |
| 2025-04-04 | 92.45 | 92.98 | 82.21 | 84.27 | 0.0M |
| 2025-04-03 | 102.00 | 105.00 | 92.12 | 93.06 | 0.0M |
| 2025-04-02 | 108.46 | 111.16 | 106.88 | 110.74 | 0.0M |
| 2025-04-01 | 107.36 | 109.10 | 106.00 | 109.08 | 0.0M |
| 2025-03-31 | 105.36 | 105.92 | 102.22 | 105.54 | 0.0M |
| 2025-03-28 | 108.98 | 109.46 | 105.64 | 105.80 | 0.0M |
| 2025-03-27 | 110.94 | 111.40 | 107.32 | 109.00 | 0.0M |
| 2025-03-26 | 113.30 | 113.56 | 110.32 | 110.32 | 0.0M |
| 2025-03-25 | 113.94 | 115.00 | 111.50 | 112.72 | 0.0M |
| 2025-03-24 | 108.46 | 114.70 | 108.28 | 113.90 | 0.0M |
| 2025-03-21 | 107.84 | 108.24 | 105.34 | 108.24 | 0.0M |
| 2025-03-20 | 108.02 | 109.72 | 106.92 | 107.82 | 0.0M |
| 2025-03-19 | 104.12 | 108.54 | 104.12 | 107.46 | 0.0M |
| 2025-03-18 | 105.44 | 107.40 | 103.34 | 103.80 | 0.0M |
| 2025-03-17 | 103.94 | 107.24 | 103.00 | 106.18 | 0.0M |
| 2025-03-14 | 101.92 | 104.70 | 100.68 | 104.02 | 0.0M |
| 2025-03-13 | 106.20 | 107.10 | 99.11 | 101.24 | 0.0M |
| 2025-03-12 | 103.30 | 107.72 | 102.86 | 105.42 | 0.0M |
| 2025-03-11 | 100.02 | 103.56 | 98.20 | 103.00 | 0.0M |
| 2025-03-10 | 104.70 | 105.82 | 97.57 | 100.18 | 0.0M |
| 2025-03-07 | 106.96 | 107.76 | 100.54 | 106.38 | 0.0M |
| 2025-03-06 | 114.22 | 114.22 | 106.50 | 107.00 | 0.0M |
| 2025-03-05 | 114.78 | 114.78 | 110.12 | 114.34 | 0.0M |
| 2025-03-04 | 126.28 | 127.14 | 112.80 | 112.80 | 0.0M |
| 2025-03-03 | 129.74 | 134.00 | 126.16 | 126.16 | 0.0M |
| 2025-02-28 | 126.68 | 128.60 | 126.66 | 128.58 | 0.0M |
| 2025-02-27 | 127.48 | 129.96 | 126.38 | 127.68 | 0.0M |
| 2025-02-26 | 123.32 | 128.50 | 123.32 | 125.94 | 0.0M |
| 2025-02-25 | 124.80 | 125.00 | 121.38 | 123.44 | 0.0M |
| 2025-02-24 | 125.84 | 127.50 | 122.26 | 125.86 | 0.0M |
| 2025-02-21 | 128.74 | 130.00 | 125.02 | 125.02 | 0.0M |
| 2025-02-20 | 132.86 | 134.00 | 126.74 | 128.22 | 0.0M |
| 2025-02-19 | 134.10 | 134.90 | 132.84 | 132.84 | 0.0M |
| 2025-02-18 | 135.16 | 136.10 | 133.96 | 134.98 | 0.0M |
| 2025-02-17 | 133.60 | 135.04 | 133.60 | 134.98 | 0.0M |
| 2025-02-14 | 133.32 | 134.84 | 131.00 | 134.22 | 0.0M |
| 2025-02-13 | 133.52 | 135.78 | 132.38 | 133.86 | 0.0M |
| 2025-02-12 | 137.98 | 137.98 | 133.58 | 133.78 | 0.0M |
| 2025-02-11 | 143.88 | 143.88 | 137.18 | 137.30 | 0.0M |
| 2025-02-10 | 144.78 | 146.00 | 142.54 | 143.80 | 0.0M |
| 2025-02-07 | 145.46 | 146.84 | 144.00 | 144.00 | 0.0M |
| 2025-02-06 | 148.88 | 152.20 | 144.14 | 144.14 | 0.0M |
| 2025-02-05 | 143.90 | 147.52 | 142.24 | 147.52 | 0.0M |
| 2025-02-04 | 158.48 | 159.80 | 144.02 | 144.36 | 0.0M |
| 2025-02-03 | 162.00 | 162.00 | 156.20 | 159.64 | 0.0M |
| 2025-01-31 | 161.56 | 164.16 | 160.42 | 160.96 | 0.0M |
| 2025-01-30 | 160.38 | 161.46 | 159.00 | 160.74 | 0.0M |
| 2025-01-29 | 160.64 | 162.52 | 159.88 | 160.12 | 0.0M |
| 2025-01-28 | 154.54 | 160.00 | 154.06 | 160.00 | 0.0M |
| 2025-01-27 | 157.60 | 157.64 | 150.02 | 151.86 | 0.0M |
| 2025-01-24 | 158.30 | 158.76 | 156.90 | 157.26 | 0.0M |
| 2025-01-23 | 155.54 | 158.68 | 154.00 | 158.68 | 0.0M |
| 2025-01-22 | 154.98 | 155.00 | 152.96 | 154.96 | 0.0M |
| 2025-01-21 | 154.62 | 154.98 | 151.92 | 154.74 | 0.0M |
| 2025-01-20 | 153.40 | 155.54 | 153.40 | 154.98 | 0.0M |
| 2025-01-17 | 149.70 | 153.56 | 148.26 | 153.48 | 0.0M |
| 2025-01-16 | 147.06 | 149.54 | 145.38 | 149.18 | 0.0M |
| 2025-01-15 | 140.06 | 146.34 | 139.48 | 146.34 | 0.0M |
| 2025-01-14 | 137.36 | 139.64 | 137.10 | 139.24 | 0.0M |
| 2025-01-13 | 137.52 | 138.70 | 137.18 | 137.18 | 0.0M |
| 2025-01-10 | 143.92 | 143.96 | 137.18 | 137.50 | 0.0M |
| 2025-01-09 | 143.40 | 143.76 | 142.44 | 143.00 | 0.0M |
| 2025-01-08 | 142.64 | 143.14 | 141.60 | 142.22 | 0.0M |
| 2025-01-07 | 145.24 | 146.26 | 138.84 | 142.24 | 0.0M |
| 2025-01-06 | 146.80 | 148.20 | 145.10 | 145.10 | 0.0M |
| 2025-01-03 | 145.52 | 147.84 | 144.58 | 147.20 | 0.0M |
| 2025-01-02 | 143.82 | 145.52 | 142.76 | 145.52 | 0.0M |