116.50
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 110.25 | 110.30 | 108.30 | 109.25 | 0.0M |
| 2024-12-23 | 110.30 | 110.45 | 109.90 | 109.90 | 0.0M |
| 2024-12-20 | 110.40 | 110.40 | 109.20 | 110.20 | 0.0M |
| 2024-12-19 | 113.15 | 113.85 | 111.25 | 111.30 | 0.0M |
| 2024-12-18 | 116.20 | 116.85 | 116.20 | 116.85 | 0.0M |
| 2024-12-16 | 120.25 | 120.25 | 120.25 | 120.25 | 0.0M |
| 2024-12-13 | 123.15 | 123.15 | 122.65 | 122.75 | 0.0M |
| 2024-12-12 | 123.85 | 124.10 | 123.45 | 123.45 | 0.0M |
| 2024-12-11 | 122.55 | 123.95 | 122.55 | 123.95 | 0.0M |
| 2024-12-10 | 123.15 | 123.15 | 123.15 | 123.15 | 0.0M |
| 2024-12-09 | 123.50 | 123.50 | 122.30 | 122.30 | 0.0M |
| 2024-12-06 | 123.85 | 123.85 | 123.85 | 123.85 | 0.0M |
| 2024-12-05 | 125.70 | 125.70 | 121.85 | 121.85 | 0.0M |
| 2024-12-04 | 129.70 | 129.70 | 128.65 | 128.65 | 0.0M |
| 2024-12-03 | 126.90 | 126.90 | 126.90 | 126.90 | 0.0M |
| 2024-12-02 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0M |
| 2024-11-29 | 128.25 | 128.25 | 128.25 | 128.25 | 0.0M |
| 2024-11-26 | 127.25 | 128.50 | 126.20 | 126.20 | 0.0M |
| 2024-11-25 | 127.55 | 127.55 | 127.55 | 127.55 | 0.0M |
| 2024-11-22 | 125.85 | 125.85 | 125.85 | 125.85 | 0.0M |
| 2024-11-21 | 121.05 | 121.05 | 121.05 | 121.05 | 0.0M |
| 2024-11-19 | 121.85 | 121.85 | 121.85 | 121.85 | 0.0M |
| 2024-11-18 | 124.80 | 125.35 | 124.80 | 125.35 | 0.0M |
| 2024-11-15 | 123.25 | 123.55 | 123.25 | 123.55 | 0.0M |
| 2024-11-14 | 126.80 | 127.50 | 126.80 | 127.50 | 0.0M |
| 2024-11-13 | 122.55 | 122.60 | 122.45 | 122.45 | 0.0M |
| 2024-11-12 | 127.10 | 127.15 | 122.70 | 122.70 | 0.0M |
| 2024-11-11 | 128.90 | 129.60 | 128.90 | 129.60 | 0.0M |
| 2024-11-08 | 157.00 | 157.00 | 130.00 | 133.10 | 0.0M |
| 2024-11-07 | 152.95 | 152.95 | 152.95 | 152.95 | 0.0M |
| 2024-11-06 | 150.20 | 152.45 | 149.85 | 152.45 | 0.0M |
| 2024-11-05 | 140.55 | 140.55 | 140.55 | 140.55 | 0.0M |
| 2024-11-04 | 136.60 | 139.70 | 136.60 | 139.70 | 0.0M |
| 2024-11-01 | 138.70 | 138.70 | 138.50 | 138.50 | 0.0M |
| 2024-10-31 | 139.40 | 139.40 | 138.80 | 138.80 | 0.0M |
| 2024-10-25 | 139.05 | 139.05 | 139.05 | 139.05 | 0.0M |
| 2024-10-23 | 138.00 | 138.00 | 137.35 | 137.35 | 0.0M |
| 2024-10-21 | 142.85 | 142.85 | 142.85 | 142.85 | 0.0M |
| 2024-10-18 | 145.45 | 145.45 | 144.35 | 144.35 | 0.0M |
| 2024-10-17 | 145.50 | 145.50 | 145.50 | 145.50 | 0.0M |
| 2024-10-16 | 141.45 | 146.15 | 141.45 | 146.15 | 0.0M |
| 2024-10-15 | 143.55 | 143.55 | 143.55 | 143.55 | 0.0M |
| 2024-10-11 | 137.30 | 137.30 | 137.30 | 137.30 | 0.0M |
| 2024-10-10 | 140.95 | 140.95 | 140.95 | 140.95 | 0.0M |
| 2024-10-09 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0M |
| 2024-10-08 | 139.75 | 139.90 | 139.75 | 139.90 | 0.0M |
| 2024-10-07 | 142.05 | 142.05 | 142.05 | 142.05 | 0.0M |
| 2024-10-04 | 139.95 | 139.95 | 139.95 | 139.95 | 0.0M |
| 2024-10-01 | 140.35 | 141.75 | 140.35 | 141.75 | 0.0M |
| 2024-09-30 | 143.50 | 143.50 | 143.50 | 143.50 | 0.0M |
| 2024-09-27 | 141.15 | 141.15 | 141.15 | 141.15 | 0.0M |
| 2024-09-24 | 137.65 | 137.65 | 137.65 | 137.65 | 0.0M |
| 2024-09-23 | 137.60 | 139.25 | 136.45 | 136.45 | 0.0M |
| 2024-09-19 | 136.05 | 136.05 | 136.05 | 136.05 | 0.0M |
| 2024-09-17 | 132.90 | 132.90 | 132.90 | 132.90 | 0.0M |
| 2024-09-16 | 133.40 | 133.40 | 133.35 | 133.35 | 0.0M |
| 2024-09-10 | 126.25 | 126.30 | 126.25 | 126.30 | 0.0M |
| 2024-09-09 | 127.85 | 127.90 | 127.80 | 127.90 | 0.0M |
| 2024-09-05 | 128.65 | 128.65 | 128.65 | 128.65 | 0.0M |
| 2024-09-03 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-09-02 | 141.15 | 142.05 | 140.80 | 140.80 | 0.0M |
| 2024-08-29 | 141.50 | 141.50 | 141.50 | 141.50 | 0.0M |
| 2024-08-26 | 146.65 | 146.65 | 146.65 | 146.65 | 0.0M |
| 2024-08-23 | 142.05 | 142.05 | 142.05 | 142.05 | 0.0M |
| 2024-08-22 | 141.75 | 141.75 | 141.75 | 141.75 | 0.0M |
| 2024-08-20 | 136.60 | 136.60 | 136.60 | 136.60 | 0.0M |
| 2024-08-19 | 133.45 | 133.45 | 133.45 | 133.45 | 0.0M |
| 2024-08-15 | 133.00 | 135.05 | 133.00 | 135.00 | 0.0M |
| 2024-08-14 | 132.50 | 132.50 | 132.00 | 132.00 | 0.0M |
| 2024-08-09 | 134.70 | 134.70 | 134.70 | 134.70 | 0.0M |
| 2024-08-08 | 134.95 | 135.45 | 132.85 | 135.40 | 0.0M |
| 2024-08-07 | 142.55 | 142.55 | 141.75 | 141.75 | 0.0M |
| 2024-08-05 | 141.95 | 143.60 | 138.00 | 143.60 | 0.0M |
| 2024-08-02 | 154.90 | 154.90 | 146.15 | 146.15 | 0.0M |
| 2024-08-01 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0M |
| 2024-07-31 | 160.40 | 160.40 | 160.40 | 160.40 | 0.0M |
| 2024-07-25 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0M |
| 2024-07-24 | 156.50 | 156.50 | 156.50 | 156.50 | 0.0M |
| 2024-07-23 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2024-07-22 | 155.90 | 155.90 | 155.90 | 155.90 | 0.0M |
| 2024-07-19 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0M |
| 2024-07-18 | 154.90 | 154.90 | 154.55 | 154.55 | 0.0M |
| 2024-07-17 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0M |
| 2024-07-16 | 151.45 | 160.10 | 151.45 | 160.10 | 0.0M |
| 2024-07-15 | 151.25 | 151.25 | 151.25 | 151.25 | 0.0M |
| 2024-07-12 | 150.45 | 150.45 | 150.45 | 150.45 | 0.0M |
| 2024-07-11 | 145.85 | 145.85 | 145.85 | 145.85 | 0.0M |
| 2024-07-09 | 141.50 | 144.05 | 141.30 | 141.30 | 0.0M |
| 2024-07-08 | 142.05 | 142.05 | 140.75 | 140.75 | 0.0M |
| 2024-07-05 | 143.65 | 143.65 | 143.65 | 143.65 | 0.0M |
| 2024-07-03 | 143.95 | 143.95 | 143.85 | 143.85 | 0.0M |
| 2024-07-02 | 146.45 | 146.45 | 146.45 | 146.45 | 0.0M |
| 2024-07-01 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0M |
| 2024-06-28 | 150.15 | 151.60 | 148.00 | 151.60 | 0.0M |
| 2024-06-26 | 150.45 | 150.45 | 149.05 | 149.05 | 0.0M |
| 2024-06-25 | 154.55 | 154.55 | 152.15 | 152.15 | 0.0M |
| 2024-06-24 | 155.25 | 155.25 | 155.20 | 155.20 | 0.0M |
| 2024-06-21 | 153.40 | 153.40 | 153.40 | 153.40 | 0.0M |
| 2024-06-20 | 160.00 | 160.00 | 158.25 | 158.25 | 0.0M |
| 2024-06-19 | 163.95 | 163.95 | 163.95 | 163.95 | 0.0M |
| 2024-06-18 | 162.10 | 164.45 | 162.10 | 164.45 | 0.0M |
| 2024-06-17 | 160.50 | 160.65 | 160.40 | 160.65 | 0.0M |
| 2024-06-12 | 156.35 | 156.35 | 156.35 | 156.35 | 0.0M |
| 2024-06-11 | 149.90 | 149.90 | 149.55 | 149.55 | 0.0M |
| 2024-06-10 | 150.05 | 150.05 | 149.60 | 149.60 | 0.0M |
| 2024-06-07 | 150.30 | 150.30 | 150.30 | 150.30 | 0.0M |
| 2024-06-05 | 150.50 | 150.50 | 150.00 | 150.00 | 0.0M |
| 2024-06-04 | 154.10 | 155.45 | 154.10 | 155.45 | 0.0M |
| 2024-06-03 | 160.80 | 161.25 | 159.10 | 159.10 | 0.0M |
| 2024-05-31 | 158.60 | 160.40 | 158.60 | 160.40 | 0.0M |
| 2024-05-30 | 158.20 | 159.75 | 158.20 | 159.75 | 0.0M |
| 2024-05-28 | 159.95 | 159.95 | 159.95 | 159.95 | 0.0M |
| 2024-05-24 | 162.35 | 162.35 | 160.55 | 160.55 | 0.0M |
| 2024-05-23 | 165.00 | 165.00 | 162.95 | 162.95 | 0.0M |
| 2024-05-20 | 161.15 | 161.15 | 161.15 | 161.15 | 0.0M |
| 2024-05-16 | 159.00 | 167.95 | 159.00 | 162.90 | 0.0M |
| 2024-05-15 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0M |
| 2024-05-14 | 155.65 | 155.65 | 155.65 | 155.65 | 0.0M |
| 2024-05-09 | 153.45 | 159.00 | 153.45 | 159.00 | 0.0M |
| 2024-05-08 | 159.60 | 159.60 | 159.60 | 159.60 | 0.0M |
| 2024-05-07 | 160.60 | 160.90 | 160.60 | 160.90 | 0.0M |
| 2024-05-06 | 156.50 | 156.50 | 155.60 | 155.60 | 0.0M |
| 2024-05-02 | 150.55 | 150.55 | 150.55 | 150.55 | 0.0M |
| 2024-04-30 | 151.80 | 151.85 | 151.80 | 151.85 | 0.0M |
| 2024-04-29 | 155.10 | 155.10 | 155.00 | 155.00 | 0.0M |
| 2024-04-26 | 150.50 | 150.50 | 150.40 | 150.40 | 0.0M |
| 2024-04-25 | 146.30 | 150.20 | 146.30 | 150.20 | 0.0M |
| 2024-04-24 | 152.90 | 152.90 | 152.90 | 152.90 | 0.0M |
| 2024-04-23 | 149.45 | 150.15 | 144.20 | 150.15 | 0.0M |
| 2024-04-22 | 147.60 | 147.60 | 147.60 | 147.60 | 0.0M |
| 2024-04-18 | 144.40 | 150.75 | 144.40 | 150.75 | 0.0M |
| 2024-04-16 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2024-04-15 | 157.35 | 157.35 | 157.35 | 157.35 | 0.0M |
| 2024-04-08 | 160.50 | 160.50 | 160.00 | 160.00 | 0.0M |
| 2024-04-05 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-04-04 | 151.80 | 151.80 | 151.80 | 151.80 | 0.0M |
| 2024-04-02 | 161.75 | 161.75 | 155.15 | 155.15 | 0.0M |
| 2024-03-28 | 155.80 | 155.80 | 155.80 | 155.80 | 0.0M |
| 2024-03-27 | 158.40 | 158.40 | 158.40 | 158.40 | 0.0M |
| 2024-03-25 | 162.40 | 162.40 | 156.60 | 156.60 | 0.0M |
| 2024-03-22 | 158.20 | 158.20 | 158.20 | 158.20 | 0.0M |
| 2024-03-21 | 158.00 | 161.20 | 158.00 | 161.20 | 0.0M |
| 2024-03-18 | 151.40 | 152.20 | 151.40 | 152.20 | 0.0M |
| 2024-03-15 | 151.80 | 151.80 | 151.80 | 151.80 | 0.0M |
| 2024-03-14 | 146.60 | 146.60 | 146.60 | 146.60 | 0.0M |
| 2024-03-12 | 144.40 | 144.40 | 144.40 | 144.40 | 0.0M |
| 2024-03-08 | 148.00 | 148.20 | 148.00 | 148.20 | 0.0M |
| 2024-03-07 | 152.40 | 152.40 | 149.00 | 150.80 | 0.0M |
| 2024-03-05 | 154.40 | 154.40 | 154.40 | 154.40 | 0.0M |
| 2024-03-01 | 153.80 | 153.80 | 150.20 | 150.20 | 0.0M |
| 2024-02-29 | 149.60 | 149.60 | 149.60 | 149.60 | 0.0M |
| 2024-02-27 | 148.40 | 148.40 | 148.40 | 148.40 | 0.0M |
| 2024-02-23 | 152.60 | 152.60 | 152.60 | 152.60 | 0.0M |
| 2024-02-22 | 148.60 | 150.80 | 148.60 | 150.80 | 0.0M |
| 2024-02-20 | 146.00 | 147.20 | 146.00 | 147.20 | 0.0M |
| 2024-02-16 | 154.60 | 154.60 | 152.40 | 152.40 | 0.0M |
| 2024-02-15 | 150.20 | 154.60 | 149.00 | 149.00 | 0.0M |
| 2024-02-14 | 150.60 | 150.60 | 150.60 | 150.60 | 0.0M |
| 2024-02-13 | 145.60 | 145.60 | 145.60 | 145.60 | 0.0M |
| 2024-02-12 | 156.00 | 156.00 | 148.80 | 152.00 | 0.0M |
| 2024-02-09 | 144.20 | 150.80 | 144.20 | 150.80 | 0.0M |
| 2024-02-08 | 125.80 | 145.60 | 125.80 | 145.60 | 0.0M |
| 2024-02-07 | 127.00 | 127.00 | 126.60 | 126.60 | 0.0M |
| 2024-02-05 | 122.80 | 123.20 | 122.80 | 123.20 | 0.0M |
| 2024-02-01 | 123.20 | 123.20 | 123.20 | 123.20 | 0.0M |
| 2024-01-31 | 122.20 | 122.20 | 121.80 | 121.80 | 0.0M |
| 2024-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2024-01-24 | 120.60 | 120.60 | 118.00 | 118.00 | 0.0M |
| 2024-01-23 | 126.20 | 126.20 | 126.00 | 126.00 | 0.0M |
| 2024-01-19 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-01-18 | 121.80 | 122.00 | 121.80 | 122.00 | 0.0M |
| 2024-01-17 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0M |
| 2024-01-15 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-01-12 | 116.60 | 116.60 | 116.60 | 116.60 | 0.0M |
| 2024-01-11 | 116.20 | 116.20 | 116.20 | 116.20 | 0.0M |
| 2024-01-10 | 118.60 | 118.60 | 118.60 | 118.60 | 0.0M |
| 2024-01-09 | 119.60 | 119.60 | 119.60 | 119.60 | 0.0M |
| 2024-01-08 | 119.40 | 119.40 | 119.40 | 119.40 | 0.0M |
| 2024-01-05 | 115.60 | 115.60 | 115.60 | 115.60 | 0.0M |
| 2024-01-03 | 123.60 | 128.20 | 122.60 | 122.60 | 0.0M |
| 2024-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |