103.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 128.00 | 131.00 | 128.00 | 129.00 | 7.6M |
| 2023-12-28 | 128.00 | 130.00 | 127.00 | 128.00 | 7.3M |
| 2023-12-27 | 128.00 | 131.00 | 126.00 | 127.00 | 9.3M |
| 2023-12-22 | 128.00 | 129.00 | 127.00 | 128.00 | 3.1M |
| 2023-12-21 | 128.00 | 129.00 | 127.00 | 128.00 | 4.7M |
| 2023-12-20 | 128.00 | 129.00 | 127.00 | 128.00 | 8.3M |
| 2023-12-19 | 130.00 | 130.00 | 127.00 | 128.00 | 9.9M |
| 2023-12-18 | 129.00 | 130.00 | 127.00 | 128.00 | 12.5M |
| 2023-12-15 | 120.00 | 134.00 | 120.00 | 128.00 | 31.5M |
| 2023-12-14 | 125.00 | 130.00 | 125.00 | 128.00 | 22.2M |
| 2023-12-13 | 125.00 | 125.00 | 123.00 | 125.00 | 4.2M |
| 2023-12-12 | 125.00 | 126.00 | 123.00 | 125.00 | 9.3M |
| 2023-12-11 | 126.00 | 129.00 | 124.00 | 125.00 | 11.4M |
| 2023-12-08 | 126.00 | 127.00 | 125.00 | 126.00 | 6.9M |
| 2023-12-07 | 127.00 | 128.00 | 125.00 | 125.00 | 12.4M |
| 2023-12-06 | 128.00 | 129.00 | 127.00 | 127.00 | 3.1M |
| 2023-12-05 | 126.00 | 130.00 | 126.00 | 128.00 | 9.3M |
| 2023-12-04 | 128.00 | 129.00 | 126.00 | 126.00 | 10.1M |
| 2023-12-01 | 128.00 | 129.00 | 127.00 | 128.00 | 5.7M |
| 2023-11-30 | 132.00 | 132.00 | 126.00 | 127.00 | 18.4M |
| 2023-11-29 | 134.00 | 134.00 | 131.00 | 132.00 | 7.7M |
| 2023-11-28 | 133.00 | 134.00 | 131.00 | 134.00 | 21.6M |
| 2023-11-27 | 128.00 | 136.00 | 128.00 | 132.00 | 55.3M |
| 2023-11-24 | 129.00 | 129.00 | 127.00 | 128.00 | 6.4M |
| 2023-11-23 | 127.00 | 129.00 | 126.00 | 128.00 | 6.8M |
| 2023-11-22 | 129.00 | 129.00 | 127.00 | 128.00 | 3.3M |
| 2023-11-21 | 128.00 | 130.00 | 127.00 | 128.00 | 5.4M |
| 2023-11-20 | 129.00 | 130.00 | 127.00 | 128.00 | 7.5M |
| 2023-11-17 | 129.00 | 130.00 | 128.00 | 128.00 | 8.6M |
| 2023-11-16 | 130.00 | 130.00 | 127.00 | 128.00 | 4.7M |
| 2023-11-15 | 126.00 | 130.00 | 125.00 | 129.00 | 20.3M |
| 2023-11-14 | 127.00 | 128.00 | 124.00 | 125.00 | 23.0M |
| 2023-11-13 | 129.00 | 129.00 | 126.00 | 126.00 | 6.0M |
| 2023-11-10 | 129.00 | 129.00 | 126.00 | 127.00 | 7.6M |
| 2023-11-09 | 126.00 | 130.00 | 126.00 | 129.00 | 15.2M |
| 2023-11-08 | 127.00 | 129.00 | 125.00 | 126.00 | 15.1M |
| 2023-11-07 | 131.00 | 132.00 | 126.00 | 127.00 | 20.3M |
| 2023-11-06 | 133.00 | 134.00 | 129.00 | 131.00 | 31.1M |
| 2023-11-03 | 131.00 | 133.00 | 131.00 | 131.00 | 12.4M |
| 2023-11-02 | 128.00 | 133.00 | 128.00 | 130.00 | 35.5M |
| 2023-11-01 | 135.00 | 135.00 | 127.00 | 128.00 | 39.7M |
| 2023-10-31 | 138.00 | 140.00 | 134.00 | 134.00 | 39.1M |
| 2023-10-30 | 156.00 | 158.00 | 137.00 | 138.00 | 108.4M |
| 2023-10-27 | 151.00 | 155.00 | 151.00 | 154.00 | 14.4M |
| 2023-10-26 | 152.00 | 154.00 | 150.00 | 152.00 | 13.2M |
| 2023-10-25 | 155.00 | 157.00 | 151.00 | 152.00 | 15.7M |
| 2023-10-24 | 149.00 | 155.00 | 149.00 | 153.00 | 19.0M |
| 2023-10-23 | 152.00 | 153.00 | 148.00 | 149.00 | 20.2M |
| 2023-10-20 | 153.00 | 157.00 | 152.00 | 152.00 | 24.7M |
| 2023-10-19 | 151.00 | 159.00 | 148.00 | 153.00 | 47.9M |
| 2023-10-18 | 153.00 | 154.00 | 149.00 | 151.00 | 17.6M |
| 2023-10-17 | 150.00 | 154.00 | 149.00 | 152.00 | 18.7M |
| 2023-10-16 | 149.00 | 151.00 | 148.00 | 149.00 | 10.3M |
| 2023-10-13 | 150.00 | 153.00 | 148.00 | 149.00 | 8.5M |
| 2023-10-12 | 151.00 | 152.00 | 148.00 | 150.00 | 13.2M |
| 2023-10-11 | 148.00 | 152.00 | 147.00 | 151.00 | 14.5M |
| 2023-10-10 | 145.00 | 149.00 | 144.00 | 148.00 | 11.7M |
| 2023-10-09 | 148.00 | 148.00 | 144.00 | 145.00 | 13.5M |
| 2023-10-06 | 150.00 | 152.00 | 145.00 | 148.00 | 24.6M |
| 2023-10-05 | 148.00 | 153.00 | 148.00 | 149.00 | 14.5M |
| 2023-10-04 | 153.00 | 156.00 | 148.00 | 148.00 | 19.9M |
| 2023-10-03 | 155.00 | 157.00 | 151.00 | 152.00 | 26.4M |
| 2023-10-02 | 152.00 | 158.00 | 148.00 | 154.00 | 92.8M |
| 2023-09-29 | 151.00 | 160.00 | 149.00 | 151.00 | 134.0M |
| 2023-09-27 | 143.00 | 165.00 | 142.00 | 149.00 | 173.3M |
| 2023-09-26 | 150.00 | 150.00 | 142.00 | 143.00 | 30.1M |
| 2023-09-25 | 146.00 | 154.00 | 146.00 | 148.00 | 57.8M |
| 2023-09-22 | 143.00 | 146.00 | 142.00 | 145.00 | 16.2M |
| 2023-09-21 | 142.00 | 143.00 | 140.00 | 143.00 | 6.4M |
| 2023-09-20 | 141.00 | 143.00 | 140.00 | 142.00 | 4.5M |
| 2023-09-19 | 139.00 | 141.00 | 139.00 | 141.00 | 6.6M |
| 2023-09-18 | 140.00 | 141.00 | 139.00 | 139.00 | 5.1M |
| 2023-09-15 | 142.00 | 143.00 | 139.00 | 140.00 | 15.2M |
| 2023-09-14 | 145.00 | 146.00 | 142.00 | 142.00 | 9.8M |
| 2023-09-13 | 139.00 | 147.00 | 139.00 | 144.00 | 26.6M |
| 2023-09-12 | 141.00 | 141.00 | 138.00 | 139.00 | 19.9M |
| 2023-09-11 | 138.00 | 141.00 | 137.00 | 140.00 | 8.8M |
| 2023-09-08 | 140.00 | 142.00 | 135.00 | 139.00 | 23.4M |
| 2023-09-07 | 140.00 | 141.00 | 138.00 | 140.00 | 19.6M |
| 2023-09-06 | 142.00 | 142.00 | 140.00 | 141.00 | 10.3M |
| 2023-09-05 | 141.00 | 142.00 | 140.00 | 142.00 | 8.3M |
| 2023-09-04 | 139.00 | 142.00 | 138.00 | 141.00 | 8.7M |
| 2023-09-01 | 140.00 | 143.00 | 138.00 | 139.00 | 50.7M |
| 2023-08-31 | 148.00 | 149.00 | 140.00 | 143.00 | 43.0M |
| 2023-08-30 | 149.00 | 153.00 | 146.00 | 148.00 | 53.0M |
| 2023-08-29 | 145.00 | 151.00 | 143.00 | 148.00 | 25.2M |
| 2023-08-28 | 147.00 | 148.00 | 140.00 | 145.00 | 49.6M |
| 2023-08-25 | 150.00 | 150.00 | 146.00 | 148.00 | 13.1M |
| 2023-08-24 | 150.00 | 151.00 | 148.00 | 150.00 | 8.7M |
| 2023-08-23 | 150.00 | 150.00 | 148.00 | 150.00 | 18.4M |
| 2023-08-22 | 149.00 | 152.00 | 147.00 | 150.00 | 17.4M |
| 2023-08-21 | 155.00 | 155.00 | 145.00 | 149.00 | 56.5M |
| 2023-08-18 | 155.00 | 156.00 | 153.00 | 154.00 | 10.6M |
| 2023-08-16 | 155.00 | 156.00 | 153.00 | 155.00 | 17.0M |
| 2023-08-15 | 155.00 | 159.00 | 153.00 | 155.00 | 41.3M |
| 2023-08-14 | 163.00 | 163.00 | 154.00 | 154.00 | 67.2M |
| 2023-08-11 | 163.00 | 165.00 | 162.00 | 162.00 | 13.9M |
| 2023-08-10 | 163.00 | 170.00 | 162.00 | 163.00 | 46.5M |
| 2023-08-09 | 166.00 | 166.00 | 161.00 | 163.00 | 16.1M |
| 2023-08-08 | 164.00 | 166.00 | 163.00 | 165.00 | 21.1M |
| 2023-08-07 | 161.00 | 166.00 | 160.00 | 164.00 | 33.9M |
| 2023-08-04 | 165.00 | 165.00 | 160.00 | 160.00 | 26.9M |
| 2023-08-03 | 158.00 | 162.00 | 157.00 | 160.00 | 18.8M |
| 2023-08-02 | 154.00 | 167.00 | 154.00 | 159.00 | 38.6M |
| 2023-08-01 | 159.00 | 161.00 | 151.00 | 153.00 | 50.6M |
| 2023-07-31 | 159.00 | 162.00 | 157.00 | 159.00 | 25.0M |
| 2023-07-28 | 158.00 | 163.00 | 154.00 | 158.00 | 29.0M |
| 2023-07-27 | 166.00 | 168.00 | 160.00 | 160.00 | 27.0M |
| 2023-07-26 | 163.00 | 169.00 | 162.00 | 166.00 | 34.3M |
| 2023-07-25 | 168.00 | 170.00 | 161.00 | 163.00 | 37.5M |
| 2023-07-24 | 168.00 | 171.00 | 163.00 | 168.00 | 92.9M |
| 2023-07-21 | 169.00 | 175.00 | 168.00 | 168.00 | 81.3M |
| 2023-07-20 | 159.00 | 173.00 | 159.00 | 168.00 | 127.4M |
| 2023-07-18 | 162.00 | 163.00 | 158.00 | 159.00 | 38.6M |
| 2023-07-17 | 156.00 | 165.00 | 155.00 | 161.00 | 78.2M |
| 2023-07-14 | 158.00 | 158.00 | 150.00 | 155.00 | 40.1M |
| 2023-07-13 | 159.00 | 160.00 | 153.00 | 154.00 | 51.8M |
| 2023-07-12 | 147.00 | 159.00 | 146.00 | 158.00 | 129.9M |
| 2023-07-11 | 146.00 | 149.00 | 145.00 | 146.00 | 14.8M |
| 2023-07-10 | 144.00 | 149.00 | 144.00 | 145.00 | 12.6M |
| 2023-07-07 | 147.00 | 147.00 | 143.00 | 144.00 | 10.4M |
| 2023-07-06 | 148.00 | 150.00 | 145.00 | 147.00 | 13.1M |
| 2023-07-05 | 142.00 | 147.00 | 140.00 | 147.00 | 42.5M |
| 2023-07-04 | 141.00 | 143.00 | 140.00 | 141.00 | 6.6M |
| 2023-07-03 | 141.00 | 144.00 | 139.00 | 141.00 | 12.2M |
| 2023-06-27 | 138.00 | 141.00 | 138.00 | 141.00 | 5.7M |
| 2023-06-26 | 140.00 | 142.00 | 139.00 | 141.00 | 9.9M |
| 2023-06-23 | 141.00 | 144.00 | 140.00 | 141.00 | 9.7M |
| 2023-06-22 | 142.00 | 143.00 | 140.00 | 141.00 | 7.2M |
| 2023-06-21 | 141.00 | 142.00 | 139.00 | 142.00 | 14.1M |
| 2023-06-20 | 145.00 | 145.00 | 140.00 | 140.00 | 17.8M |
| 2023-06-19 | 144.00 | 147.00 | 143.00 | 144.00 | 19.2M |
| 2023-06-16 | 144.00 | 145.00 | 142.00 | 144.00 | 12.9M |
| 2023-06-15 | 145.00 | 147.00 | 142.00 | 143.00 | 11.2M |
| 2023-06-14 | 146.00 | 151.00 | 144.00 | 145.00 | 38.1M |
| 2023-06-13 | 149.00 | 149.00 | 144.00 | 146.00 | 28.0M |
| 2023-06-12 | 147.00 | 153.00 | 146.00 | 148.00 | 72.5M |
| 2023-06-09 | 141.00 | 146.00 | 141.00 | 146.00 | 18.9M |
| 2023-06-08 | 141.00 | 146.00 | 141.00 | 141.00 | 12.8M |
| 2023-06-07 | 141.00 | 143.00 | 140.00 | 141.00 | 11.4M |
| 2023-06-06 | 139.00 | 143.00 | 137.00 | 141.00 | 16.7M |
| 2023-06-05 | 135.00 | 141.00 | 134.00 | 138.00 | 27.0M |
| 2023-05-31 | 140.00 | 140.00 | 134.00 | 135.00 | 27.7M |
| 2023-05-30 | 142.00 | 143.00 | 139.00 | 139.00 | 30.9M |
| 2023-05-29 | 143.00 | 145.00 | 141.00 | 141.00 | 15.2M |
| 2023-05-26 | 147.00 | 147.00 | 141.00 | 142.00 | 30.1M |
| 2023-05-25 | 148.00 | 149.00 | 142.00 | 146.00 | 40.3M |
| 2023-05-24 | 143.00 | 153.00 | 142.00 | 148.00 | 62.1M |
| 2023-05-23 | 142.00 | 144.00 | 141.00 | 143.00 | 19.7M |
| 2023-05-22 | 139.00 | 142.00 | 138.00 | 141.00 | 10.7M |
| 2023-05-19 | 143.00 | 143.00 | 138.00 | 139.00 | 9.3M |
| 2023-05-17 | 136.00 | 142.00 | 136.00 | 138.00 | 13.3M |
| 2023-05-16 | 145.00 | 147.00 | 135.00 | 136.00 | 45.6M |
| 2023-05-15 | 138.00 | 148.00 | 138.00 | 144.00 | 54.6M |
| 2023-05-12 | 138.00 | 139.00 | 136.00 | 138.00 | 6.4M |
| 2023-05-11 | 137.00 | 138.00 | 134.00 | 138.00 | 9.4M |
| 2023-05-10 | 139.00 | 139.00 | 136.00 | 137.00 | 6.5M |
| 2023-05-09 | 135.00 | 141.00 | 135.00 | 138.00 | 35.9M |
| 2023-05-08 | 128.00 | 136.00 | 128.00 | 136.00 | 24.1M |
| 2023-05-05 | 131.00 | 132.00 | 128.00 | 128.00 | 16.4M |
| 2023-05-04 | 130.00 | 132.00 | 128.00 | 130.00 | 6.3M |
| 2023-05-03 | 132.00 | 133.00 | 128.00 | 129.00 | 19.8M |
| 2023-05-02 | 134.00 | 136.00 | 131.00 | 132.00 | 17.6M |
| 2023-04-28 | 135.00 | 135.00 | 131.00 | 134.00 | 11.7M |
| 2023-04-27 | 129.00 | 136.00 | 129.00 | 134.00 | 56.4M |
| 2023-04-26 | 132.00 | 132.00 | 126.00 | 129.00 | 46.3M |
| 2023-04-18 | 136.00 | 138.00 | 133.00 | 133.00 | 11.7M |
| 2023-04-17 | 137.00 | 137.00 | 135.00 | 136.00 | 13.2M |
| 2023-04-14 | 135.00 | 138.00 | 134.00 | 137.00 | 8.8M |
| 2023-04-13 | 136.00 | 140.00 | 134.00 | 135.00 | 16.1M |
| 2023-04-12 | 140.00 | 140.00 | 135.00 | 136.00 | 5.5M |
| 2023-04-11 | 130.00 | 140.00 | 129.00 | 138.00 | 32.7M |
| 2023-04-10 | 135.00 | 135.00 | 129.00 | 129.00 | 7.9M |
| 2023-04-06 | 135.00 | 136.00 | 132.00 | 134.00 | 3.7M |
| 2023-04-05 | 132.00 | 137.00 | 131.00 | 134.00 | 9.7M |
| 2023-04-04 | 140.00 | 140.00 | 132.00 | 132.00 | 14.5M |
| 2023-04-03 | 140.00 | 141.00 | 138.00 | 138.00 | 9.3M |
| 2023-03-31 | 138.00 | 141.00 | 138.00 | 138.00 | 11.2M |
| 2023-03-30 | 143.00 | 144.00 | 138.00 | 138.00 | 8.5M |
| 2023-03-29 | 137.00 | 142.00 | 137.00 | 141.00 | 6.6M |
| 2023-03-28 | 139.00 | 140.00 | 136.00 | 137.00 | 3.9M |
| 2023-03-27 | 135.00 | 140.00 | 133.00 | 138.00 | 8.5M |
| 2023-03-24 | 129.00 | 138.00 | 129.00 | 134.00 | 8.4M |
| 2023-03-21 | 129.00 | 133.00 | 128.00 | 129.00 | 5.4M |
| 2023-03-20 | 131.00 | 133.00 | 128.00 | 128.00 | 7.8M |
| 2023-03-17 | 125.00 | 132.00 | 125.00 | 132.00 | 5.4M |
| 2023-03-16 | 132.00 | 132.00 | 124.00 | 125.00 | 18.2M |
| 2023-03-15 | 133.00 | 136.00 | 130.00 | 131.00 | 16.8M |
| 2023-03-14 | 141.00 | 143.00 | 133.00 | 133.00 | 12.9M |
| 2023-03-13 | 143.00 | 143.00 | 138.00 | 141.00 | 8.3M |
| 2023-03-10 | 143.00 | 143.00 | 141.00 | 143.00 | 4.2M |
| 2023-03-09 | 144.00 | 146.00 | 143.00 | 143.00 | 4.2M |
| 2023-03-08 | 146.00 | 146.00 | 141.00 | 144.00 | 3.2M |
| 2023-03-07 | 147.00 | 147.00 | 144.00 | 145.00 | 7.7M |
| 2023-03-06 | 148.00 | 150.00 | 147.00 | 147.00 | 2.4M |
| 2023-03-03 | 148.00 | 150.00 | 140.00 | 148.00 | 8.4M |
| 2023-03-02 | 150.00 | 151.00 | 148.00 | 149.00 | 6.5M |
| 2023-03-01 | 151.00 | 151.00 | 149.00 | 151.00 | 2.6M |
| 2023-02-28 | 150.00 | 152.00 | 148.00 | 151.00 | 8.1M |
| 2023-02-27 | 147.00 | 153.00 | 146.00 | 150.00 | 21.2M |
| 2023-02-24 | 145.00 | 148.00 | 145.00 | 147.00 | 7.9M |
| 2023-02-23 | 146.00 | 146.00 | 143.00 | 145.00 | 10.0M |
| 2023-02-22 | 150.00 | 150.00 | 146.00 | 146.00 | 15.2M |
| 2023-02-21 | 152.00 | 152.00 | 149.00 | 150.00 | 11.0M |
| 2023-02-20 | 153.00 | 154.00 | 151.00 | 152.00 | 5.3M |
| 2023-02-17 | 157.00 | 157.00 | 151.00 | 153.00 | 7.8M |
| 2023-02-16 | 152.00 | 158.00 | 150.00 | 157.00 | 24.5M |
| 2023-02-15 | 154.00 | 155.00 | 150.00 | 152.00 | 11.5M |
| 2023-02-14 | 155.00 | 156.00 | 154.00 | 154.00 | 4.7M |
| 2023-02-13 | 156.00 | 157.00 | 152.00 | 155.00 | 10.9M |
| 2023-02-10 | 158.00 | 159.00 | 154.00 | 156.00 | 10.1M |
| 2023-02-09 | 157.00 | 159.00 | 154.00 | 158.00 | 12.4M |
| 2023-02-08 | 158.00 | 159.00 | 156.00 | 157.00 | 10.8M |
| 2023-02-07 | 158.00 | 161.00 | 157.00 | 158.00 | 11.6M |
| 2023-02-06 | 160.00 | 163.00 | 157.00 | 158.00 | 13.2M |
| 2023-02-03 | 161.00 | 163.00 | 157.00 | 160.00 | 28.5M |
| 2023-02-02 | 154.00 | 162.00 | 152.00 | 160.00 | 81.3M |
| 2023-02-01 | 149.00 | 154.00 | 149.00 | 154.00 | 11.6M |
| 2023-01-31 | 153.00 | 160.00 | 148.00 | 149.00 | 31.8M |
| 2023-01-30 | 156.00 | 161.00 | 152.00 | 153.00 | 21.4M |
| 2023-01-27 | 153.00 | 158.00 | 151.00 | 156.00 | 31.9M |
| 2023-01-26 | 155.00 | 157.00 | 150.00 | 152.00 | 8.8M |
| 2023-01-25 | 150.00 | 158.00 | 148.00 | 154.00 | 44.0M |
| 2023-01-24 | 150.00 | 150.00 | 146.00 | 148.00 | 10.9M |
| 2023-01-20 | 152.00 | 156.00 | 148.00 | 150.00 | 29.1M |
| 2023-01-19 | 143.00 | 151.00 | 142.00 | 151.00 | 45.9M |
| 2023-01-18 | 143.00 | 144.00 | 141.00 | 143.00 | 9.7M |
| 2023-01-17 | 145.00 | 145.00 | 140.00 | 142.00 | 6.9M |
| 2023-01-16 | 144.00 | 145.00 | 142.00 | 144.00 | 4.0M |
| 2023-01-13 | 145.00 | 147.00 | 143.00 | 144.00 | 6.7M |
| 2023-01-12 | 148.00 | 148.00 | 137.00 | 143.00 | 18.3M |
| 2023-01-11 | 139.00 | 141.00 | 136.00 | 139.00 | 4.4M |
| 2023-01-10 | 143.00 | 143.00 | 135.00 | 138.00 | 10.3M |
| 2023-01-09 | 144.00 | 146.00 | 139.00 | 140.00 | 10.8M |
| 2023-01-06 | 140.00 | 145.00 | 136.00 | 143.00 | 13.8M |
| 2023-01-05 | 148.00 | 148.00 | 138.00 | 139.00 | 25.7M |
| 2023-01-04 | 153.00 | 154.00 | 146.00 | 147.00 | 23.8M |
| 2023-01-03 | 154.00 | 155.00 | 153.00 | 153.00 | 6.3M |
| 2023-01-02 | 155.00 | 155.00 | 153.00 | 154.00 | 8.3M |