122.46
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 120.00 | 123.50 | 119.94 | 122.46 | 0.3M |
| 2025-10-02 | 121.38 | 123.46 | 121.38 | 122.32 | 0.2M |
| 2025-10-01 | 121.00 | 122.00 | 119.68 | 121.40 | 0.1M |
| 2025-09-30 | 119.28 | 121.16 | 118.70 | 120.50 | 0.6M |
| 2025-09-29 | 117.88 | 120.58 | 116.76 | 119.70 | 0.2M |
| 2025-09-26 | 118.96 | 119.28 | 116.38 | 116.62 | 0.1M |
| 2025-09-25 | 119.20 | 119.96 | 118.42 | 118.68 | 0.2M |
| 2025-09-24 | 121.50 | 121.50 | 119.86 | 119.86 | 0.2M |
| 2025-09-23 | 120.20 | 122.68 | 120.20 | 121.90 | 0.2M |
| 2025-09-22 | 120.00 | 120.54 | 119.28 | 120.48 | 0.4M |
| 2025-09-19 | 119.50 | 120.20 | 118.16 | 120.00 | 0.3M |
| 2025-09-18 | 117.34 | 119.60 | 117.30 | 119.60 | 0.2M |
| 2025-09-17 | 118.70 | 119.00 | 116.50 | 117.32 | 0.1M |
| 2025-09-16 | 118.64 | 121.22 | 118.64 | 118.78 | 0.3M |
| 2025-09-15 | 117.00 | 120.08 | 116.98 | 118.64 | 0.8M |
| 2025-09-12 | 116.88 | 118.16 | 116.30 | 117.00 | 0.1M |
| 2025-09-11 | 117.78 | 118.48 | 116.70 | 117.42 | 0.1M |
| 2025-09-10 | 116.90 | 118.08 | 116.66 | 117.48 | 0.2M |
| 2025-09-09 | 118.90 | 119.50 | 115.90 | 116.86 | 0.5M |
| 2025-09-08 | 117.96 | 119.48 | 117.10 | 119.32 | 0.1M |
| 2025-09-05 | 116.64 | 119.00 | 116.64 | 117.84 | 0.2M |
| 2025-09-04 | 112.70 | 116.20 | 112.70 | 116.08 | 0.2M |
| 2025-09-03 | 112.06 | 114.40 | 111.96 | 112.28 | 0.4M |
| 2025-09-02 | 114.00 | 114.44 | 110.24 | 111.76 | 0.3M |
| 2025-09-01 | 114.50 | 115.20 | 113.22 | 113.98 | 0.1M |
| 2025-08-29 | 114.60 | 115.14 | 114.00 | 114.54 | 0.2M |
| 2025-08-28 | 117.96 | 118.56 | 114.16 | 114.16 | 0.1M |
| 2025-08-27 | 113.96 | 118.00 | 113.96 | 117.90 | 0.3M |
| 2025-08-26 | 116.42 | 116.58 | 113.74 | 113.74 | 1.2M |
| 2025-08-25 | 116.78 | 117.16 | 115.96 | 116.62 | 0.5M |
| 2025-08-22 | 116.50 | 117.50 | 116.50 | 116.66 | 0.2M |
| 2025-08-21 | 116.78 | 117.18 | 115.80 | 116.50 | 0.2M |
| 2025-08-20 | 117.10 | 117.40 | 116.08 | 116.96 | 0.1M |
| 2025-08-19 | 117.38 | 118.54 | 117.02 | 117.30 | 0.3M |
| 2025-08-18 | 117.08 | 117.46 | 116.20 | 117.32 | 0.2M |
| 2025-08-15 | 120.98 | 121.40 | 116.84 | 116.86 | 0.2M |
| 2025-08-14 | 117.34 | 120.92 | 117.12 | 120.50 | 0.4M |
| 2025-08-13 | 117.90 | 120.00 | 117.16 | 118.12 | 5.7M |
| 2025-08-12 | 125.20 | 125.68 | 121.78 | 122.06 | 0.3M |
| 2025-08-11 | 127.28 | 127.54 | 123.80 | 125.16 | 1.9M |
| 2025-08-08 | 129.10 | 131.50 | 122.92 | 124.64 | 1.3M |
| 2025-08-07 | 124.00 | 125.52 | 123.30 | 124.00 | 0.2M |
| 2025-08-06 | 128.00 | 128.88 | 124.36 | 125.00 | 0.2M |
| 2025-08-05 | 128.22 | 130.16 | 126.76 | 127.82 | 0.3M |
| 2025-08-04 | 124.34 | 127.48 | 123.58 | 127.24 | 0.3M |
| 2025-08-01 | 122.00 | 124.74 | 122.00 | 124.34 | 0.2M |
| 2025-07-31 | 124.00 | 125.18 | 123.36 | 123.64 | 0.3M |
| 2025-07-30 | 123.00 | 124.54 | 121.74 | 124.04 | 0.2M |
| 2025-07-29 | 123.92 | 123.92 | 123.92 | 123.92 | 0.1M |
| 2025-07-28 | 123.86 | 126.94 | 123.34 | 124.24 | 0.2M |
| 2025-07-25 | 122.10 | 124.34 | 121.14 | 124.00 | 0.2M |
| 2025-07-24 | 124.00 | 125.94 | 121.48 | 122.36 | 0.2M |
| 2025-07-23 | 123.22 | 124.76 | 123.22 | 124.18 | 0.2M |
| 2025-07-22 | 124.00 | 124.98 | 123.20 | 123.62 | 0.1M |
| 2025-07-21 | 127.54 | 127.64 | 123.30 | 125.08 | 0.2M |
| 2025-07-18 | 125.96 | 127.92 | 125.58 | 127.48 | 0.2M |
| 2025-07-17 | 124.82 | 126.10 | 124.14 | 125.88 | 0.2M |
| 2025-07-16 | 123.96 | 125.56 | 123.02 | 124.68 | 0.1M |
| 2025-07-15 | 123.80 | 125.58 | 123.14 | 124.20 | 0.2M |
| 2025-07-14 | 123.24 | 124.50 | 122.80 | 124.00 | 0.1M |
| 2025-07-11 | 124.94 | 125.96 | 123.34 | 123.82 | 0.1M |
| 2025-07-10 | 121.04 | 125.10 | 120.94 | 124.94 | 0.2M |
| 2025-07-09 | 122.42 | 123.68 | 121.10 | 121.10 | 0.2M |
| 2025-07-08 | 124.90 | 125.18 | 121.04 | 122.60 | 0.2M |
| 2025-07-07 | 123.94 | 126.78 | 123.04 | 125.24 | 0.2M |
| 2025-07-04 | 124.60 | 125.00 | 122.64 | 124.14 | 0.1M |
| 2025-07-03 | 123.90 | 125.06 | 123.04 | 124.94 | 0.1M |
| 2025-07-02 | 124.58 | 125.00 | 122.22 | 124.80 | 0.2M |
| 2025-07-01 | 125.00 | 125.18 | 124.22 | 124.56 | 0.1M |
| 2025-06-30 | 125.00 | 126.62 | 123.80 | 125.00 | 0.2M |
| 2025-06-27 | 124.84 | 125.48 | 123.84 | 125.00 | 0.2M |
| 2025-06-26 | 122.88 | 125.02 | 122.50 | 124.50 | 0.4M |
| 2025-06-25 | 124.12 | 125.10 | 122.78 | 123.26 | 0.2M |
| 2025-06-24 | 125.00 | 125.68 | 122.42 | 124.12 | 0.2M |
| 2025-06-23 | 120.86 | 124.04 | 120.06 | 123.74 | 0.2M |
| 2025-06-19 | 125.00 | 125.00 | 121.86 | 121.86 | 1.0M |
| 2025-06-18 | 124.68 | 125.32 | 123.50 | 125.12 | 0.3M |
| 2025-06-17 | 124.70 | 125.40 | 122.52 | 124.96 | 0.3M |
| 2025-06-16 | 127.20 | 127.90 | 124.12 | 125.00 | 0.5M |
| 2025-06-13 | 127.60 | 128.30 | 124.84 | 127.58 | 0.6M |
| 2025-06-12 | 130.00 | 130.80 | 128.38 | 130.00 | 0.7M |
| 2025-06-11 | 133.20 | 133.20 | 129.20 | 130.30 | 0.6M |
| 2025-06-10 | 128.58 | 133.58 | 127.76 | 133.48 | 0.8M |
| 2025-06-09 | 128.06 | 129.88 | 127.74 | 128.78 | 0.3M |
| 2025-06-05 | 131.00 | 131.66 | 128.00 | 128.82 | 0.3M |
| 2025-06-04 | 128.76 | 131.04 | 128.76 | 131.04 | 0.5M |
| 2025-06-03 | 130.18 | 130.98 | 127.22 | 128.34 | 0.2M |
| 2025-06-02 | 129.40 | 131.50 | 128.38 | 130.18 | 0.5M |
| 2025-05-30 | 129.00 | 129.88 | 126.44 | 129.88 | 1.0M |
| 2025-05-28 | 129.36 | 131.10 | 128.02 | 129.80 | 0.9M |
| 2025-05-27 | 127.42 | 131.62 | 126.16 | 129.36 | 0.6M |
| 2025-05-26 | 124.80 | 127.82 | 123.98 | 127.82 | 0.6M |
| 2025-05-23 | 122.72 | 124.44 | 116.66 | 122.94 | 0.6M |
| 2025-05-22 | 124.84 | 125.84 | 120.72 | 122.76 | 0.7M |
| 2025-05-21 | 127.66 | 128.56 | 120.08 | 126.44 | 2.9M |
| 2025-05-20 | 118.00 | 118.42 | 115.86 | 117.82 | 0.4M |
| 2025-05-19 | 116.24 | 118.10 | 114.90 | 118.10 | 0.3M |
| 2025-05-16 | 118.14 | 118.98 | 114.90 | 116.70 | 0.2M |
| 2025-05-15 | 118.38 | 119.40 | 117.44 | 118.14 | 0.1M |
| 2025-05-14 | 119.50 | 120.58 | 118.28 | 118.52 | 0.7M |
| 2025-05-13 | 116.40 | 119.76 | 115.22 | 119.50 | 0.3M |
| 2025-05-12 | 113.00 | 117.40 | 113.00 | 117.40 | 0.5M |
| 2025-05-09 | 111.40 | 113.52 | 111.40 | 113.00 | 0.5M |
| 2025-05-08 | 107.00 | 112.50 | 106.50 | 112.00 | 0.4M |
| 2025-05-07 | 110.00 | 112.56 | 107.88 | 107.88 | 0.4M |
| 2025-05-06 | 108.52 | 110.20 | 107.10 | 110.02 | 0.5M |
| 2025-05-05 | 107.34 | 109.10 | 107.00 | 108.20 | 0.8M |
| 2025-05-02 | 106.50 | 109.00 | 105.92 | 108.00 | 0.3M |
| 2025-04-30 | 106.00 | 106.84 | 103.70 | 106.50 | 0.2M |
| 2025-04-29 | 103.40 | 105.80 | 102.36 | 105.72 | 0.2M |
| 2025-04-28 | 100.50 | 103.86 | 99.56 | 103.16 | 0.9M |
| 2025-04-25 | 96.75 | 102.78 | 96.75 | 100.56 | 0.4M |
| 2025-04-24 | 95.77 | 97.35 | 94.29 | 96.70 | 0.2M |
| 2025-04-23 | 95.00 | 96.70 | 94.40 | 96.00 | 0.2M |
| 2025-04-22 | 91.00 | 94.14 | 89.50 | 94.14 | 0.2M |
| 2025-04-17 | 92.20 | 92.50 | 90.82 | 91.00 | 0.1M |
| 2025-04-16 | 92.68 | 92.68 | 90.30 | 92.20 | 0.4M |
| 2025-04-15 | 90.80 | 92.78 | 90.75 | 92.70 | 0.4M |
| 2025-04-14 | 91.20 | 92.78 | 90.19 | 90.79 | 0.3M |
| 2025-04-11 | 90.86 | 91.94 | 88.71 | 89.99 | 0.2M |
| 2025-04-10 | 92.00 | 92.38 | 89.10 | 91.26 | 0.4M |
| 2025-04-09 | 85.76 | 86.68 | 83.31 | 85.09 | 0.5M |
| 2025-04-08 | 88.00 | 90.26 | 86.53 | 88.80 | 0.3M |
| 2025-04-07 | 83.80 | 88.62 | 83.30 | 85.40 | 0.8M |
| 2025-04-04 | 94.00 | 95.20 | 89.40 | 90.50 | 0.7M |
| 2025-04-03 | 95.63 | 97.00 | 92.87 | 95.00 | 0.4M |
| 2025-04-02 | 92.78 | 97.48 | 92.50 | 97.19 | 0.6M |
| 2025-04-01 | 91.30 | 93.27 | 91.00 | 92.78 | 0.4M |
| 2025-03-31 | 91.21 | 91.70 | 90.00 | 91.50 | 0.3M |
| 2025-03-28 | 92.02 | 92.21 | 89.95 | 92.14 | 0.4M |
| 2025-03-27 | 94.00 | 95.00 | 92.30 | 92.96 | 0.5M |
| 2025-03-26 | 94.82 | 95.24 | 93.76 | 94.68 | 0.4M |
| 2025-03-25 | 95.11 | 95.11 | 93.30 | 94.71 | 0.3M |
| 2025-03-24 | 95.30 | 96.98 | 94.65 | 95.15 | 0.5M |
| 2025-03-21 | 97.05 | 97.05 | 93.45 | 95.30 | 1.2M |
| 2025-03-20 | 94.70 | 97.65 | 94.35 | 97.50 | 0.3M |
| 2025-03-19 | 94.60 | 95.35 | 94.15 | 94.65 | 0.3M |
| 2025-03-18 | 94.10 | 95.05 | 93.45 | 94.60 | 0.6M |
| 2025-03-17 | 94.60 | 95.75 | 93.20 | 94.15 | 0.4M |
| 2025-03-14 | 94.80 | 98.85 | 94.75 | 95.70 | 0.7M |
| 2025-03-13 | 93.00 | 95.85 | 92.20 | 95.00 | 0.6M |
| 2025-03-12 | 90.00 | 94.35 | 89.60 | 93.70 | 1.4M |
| 2025-03-11 | 91.00 | 91.45 | 88.15 | 88.60 | 0.9M |
| 2025-03-10 | 93.80 | 96.55 | 91.05 | 91.05 | 0.6M |
| 2025-03-07 | 93.50 | 94.30 | 92.05 | 94.10 | 0.5M |
| 2025-03-06 | 97.10 | 98.80 | 94.05 | 94.05 | 0.5M |
| 2025-03-05 | 94.60 | 97.60 | 94.60 | 96.30 | 0.9M |
| 2025-03-04 | 96.60 | 97.20 | 93.65 | 93.95 | 1.2M |
| 2025-03-03 | 98.25 | 99.95 | 95.80 | 97.50 | 1.1M |
| 2025-02-28 | 100.00 | 101.20 | 98.80 | 99.45 | 0.9M |
| 2025-02-27 | 102.00 | 102.90 | 100.00 | 100.10 | 0.7M |
| 2025-02-26 | 104.00 | 106.00 | 102.50 | 102.50 | 0.5M |
| 2025-02-25 | 107.40 | 107.50 | 104.20 | 104.20 | 0.6M |
| 2025-02-24 | 108.00 | 109.10 | 106.60 | 107.60 | 0.5M |
| 2025-02-21 | 105.70 | 110.50 | 105.70 | 110.00 | 1.5M |
| 2025-02-20 | 106.60 | 109.00 | 105.30 | 105.30 | 0.6M |
| 2025-02-19 | 107.20 | 109.00 | 106.00 | 106.60 | 0.7M |
| 2025-02-18 | 109.90 | 110.00 | 106.60 | 107.40 | 0.7M |
| 2025-02-17 | 109.50 | 110.00 | 106.10 | 106.80 | 0.7M |
| 2025-02-14 | 107.00 | 113.40 | 106.90 | 111.00 | 1.4M |
| 2025-02-13 | 105.30 | 107.30 | 103.00 | 105.30 | 2.1M |
| 2025-02-12 | 116.00 | 118.00 | 106.60 | 108.00 | 4.3M |
| 2025-02-11 | 112.30 | 121.70 | 111.00 | 115.40 | 3.4M |
| 2025-02-10 | 106.40 | 116.70 | 104.32 | 110.60 | 5.8M |
| 2025-02-07 | 105.00 | 116.56 | 105.00 | 105.00 | 10.5M |