107.51
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 108.49 | 108.67 | 108.49 | 108.60 | 2.7M |
| 2024-12-30 | 108.57 | 108.57 | 108.33 | 108.34 | 1.7M |
| 2024-12-27 | 108.13 | 108.54 | 108.13 | 108.54 | 5.2M |
| 2024-12-26 | 108.11 | 108.35 | 108.05 | 108.09 | 7.6M |
| 2024-12-25 | 108.25 | 108.35 | 108.08 | 108.14 | 5.4M |
| 2024-12-24 | 108.47 | 108.51 | 108.20 | 108.32 | 7.9M |
| 2024-12-23 | 108.59 | 108.71 | 108.38 | 108.50 | 3.5M |
| 2024-12-20 | 108.04 | 108.50 | 108.02 | 108.47 | 3.9M |
| 2024-12-19 | 108.02 | 108.11 | 107.81 | 107.93 | 2.6M |
| 2024-12-18 | 108.25 | 108.39 | 107.70 | 108.08 | 3.6M |
| 2024-12-17 | 108.24 | 108.26 | 108.13 | 108.18 | 1.5M |
| 2024-12-16 | 107.88 | 108.35 | 107.88 | 108.28 | 6.5M |
| 2024-12-13 | 107.54 | 107.83 | 107.54 | 107.79 | 3.4M |
| 2024-12-12 | 107.29 | 107.52 | 107.28 | 107.38 | 5.8M |
| 2024-12-11 | 107.16 | 107.30 | 106.97 | 107.27 | 2.0M |
| 2024-12-10 | 106.52 | 107.22 | 106.35 | 107.16 | 2.7M |
| 2024-12-09 | 106.35 | 106.44 | 106.32 | 106.39 | 2.1M |
| 2024-12-06 | 106.44 | 106.45 | 106.30 | 106.35 | 4.7M |
| 2024-12-05 | 106.35 | 106.46 | 106.29 | 106.44 | 6.9M |
| 2024-12-04 | 106.12 | 106.39 | 106.04 | 106.38 | 4.9M |
| 2024-12-03 | 106.18 | 106.27 | 106.08 | 106.13 | 10.0M |
| 2024-12-02 | 105.91 | 106.19 | 105.90 | 106.15 | 4.2M |
| 2024-11-29 | 105.72 | 105.89 | 105.72 | 105.84 | 3.8M |
| 2024-11-28 | 105.56 | 105.67 | 105.53 | 105.66 | 4.9M |
| 2024-11-27 | 105.64 | 105.71 | 105.59 | 105.64 | 4.0M |
| 2024-11-26 | 105.57 | 105.67 | 105.56 | 105.64 | 3.7M |
| 2024-11-25 | 105.44 | 105.62 | 105.42 | 105.57 | 1.8M |
| 2024-11-22 | 105.36 | 105.55 | 105.36 | 105.46 | 3.8M |
| 2024-11-21 | 105.27 | 105.35 | 105.20 | 105.34 | 5.6M |
| 2024-11-20 | 105.21 | 105.28 | 105.19 | 105.27 | 1.9M |
| 2024-11-19 | 105.14 | 105.22 | 105.07 | 105.18 | 6.8M |
| 2024-11-18 | 105.34 | 105.34 | 105.10 | 105.14 | 2.4M |
| 2024-11-15 | 105.35 | 105.43 | 105.34 | 105.35 | 5.2M |
| 2024-11-14 | 105.43 | 105.45 | 105.30 | 105.35 | 3.5M |
| 2024-11-13 | 105.41 | 105.48 | 105.34 | 105.43 | 6.6M |
| 2024-11-12 | 105.24 | 105.39 | 105.24 | 105.39 | 4.9M |
| 2024-11-11 | 105.22 | 105.26 | 105.14 | 105.22 | 4.0M |
| 2024-11-08 | 105.10 | 105.28 | 105.09 | 105.23 | 4.5M |
| 2024-11-07 | 105.16 | 105.21 | 105.07 | 105.12 | 4.5M |
| 2024-11-06 | 105.08 | 105.21 | 105.06 | 105.13 | 5.0M |
| 2024-11-05 | 105.02 | 105.06 | 104.96 | 105.05 | 5.0M |
| 2024-11-04 | 104.96 | 105.04 | 104.93 | 105.00 | 7.1M |
| 2024-11-01 | 104.72 | 104.97 | 104.72 | 104.94 | 0.4M |
| 2024-10-31 | 104.69 | 104.72 | 104.61 | 104.71 | 9.2M |
| 2024-10-30 | 104.68 | 104.75 | 104.62 | 104.69 | 6.2M |
| 2024-10-29 | 104.51 | 104.68 | 104.50 | 104.68 | 4.6M |
| 2024-10-28 | 104.56 | 104.58 | 104.52 | 104.52 | 2.6M |
| 2024-10-25 | 104.59 | 104.61 | 104.49 | 104.56 | 7.8M |
| 2024-10-24 | 104.60 | 104.68 | 104.58 | 104.58 | 4.4M |
| 2024-10-23 | 104.76 | 104.76 | 104.43 | 104.60 | 4.1M |
| 2024-10-22 | 104.87 | 104.97 | 104.71 | 104.77 | 4.9M |
| 2024-10-21 | 104.85 | 104.90 | 104.78 | 104.86 | 3.4M |
| 2024-10-18 | 105.09 | 105.18 | 104.75 | 104.84 | 3.5M |
| 2024-10-17 | 104.79 | 105.10 | 104.75 | 104.98 | 18.3M |
| 2024-10-16 | 104.87 | 104.87 | 104.75 | 104.79 | 21.7M |
| 2024-10-15 | 104.76 | 104.91 | 104.64 | 104.80 | 20.6M |
| 2024-10-14 | 104.84 | 105.00 | 104.82 | 104.85 | 8.0M |
| 2024-10-11 | 104.89 | 105.09 | 104.80 | 104.91 | 5.6M |
| 2024-10-10 | 104.44 | 104.95 | 104.31 | 104.88 | 15.1M |
| 2024-10-09 | 104.28 | 106.55 | 104.22 | 104.44 | 8.4M |
| 2024-10-08 | 104.06 | 104.47 | 103.47 | 104.30 | 3.0M |
| 2024-09-30 | 104.08 | 104.49 | 103.40 | 104.48 | 0.6M |
| 2024-09-27 | 105.20 | 105.20 | 104.44 | 104.45 | 0.2M |
| 2024-09-26 | 105.58 | 105.69 | 105.29 | 105.33 | 13.7M |
| 2024-09-25 | 105.38 | 105.60 | 105.21 | 105.60 | 4.5M |
| 2024-09-24 | 105.77 | 105.81 | 105.26 | 105.38 | 0.7M |
| 2024-09-23 | 105.58 | 105.70 | 105.58 | 105.68 | 7.0M |
| 2024-09-20 | 105.44 | 105.60 | 105.44 | 105.56 | 7.0M |
| 2024-09-19 | 105.58 | 105.77 | 105.34 | 105.41 | 4.9M |
| 2024-09-18 | 105.22 | 105.54 | 105.22 | 105.51 | 2.5M |
| 2024-09-13 | 104.95 | 105.21 | 104.95 | 105.14 | 4.3M |
| 2024-09-12 | 104.91 | 104.99 | 104.84 | 104.91 | 4.0M |
| 2024-09-11 | 104.76 | 104.93 | 104.73 | 104.91 | 43.3M |
| 2024-09-10 | 104.64 | 104.75 | 104.63 | 104.74 | 25.9M |
| 2024-09-09 | 104.56 | 104.65 | 104.55 | 104.63 | 5.0M |
| 2024-09-06 | 104.53 | 104.57 | 104.49 | 104.56 | 37.3M |
| 2024-09-05 | 104.44 | 104.59 | 104.42 | 104.53 | 46.0M |
| 2024-09-04 | 104.39 | 104.47 | 104.36 | 104.37 | 5.5M |
| 2024-09-03 | 104.28 | 104.37 | 104.21 | 104.33 | 4.2M |
| 2024-09-02 | 104.09 | 104.28 | 104.09 | 104.28 | 3.2M |
| 2024-08-30 | 104.05 | 104.07 | 103.88 | 104.00 | 36.8M |
| 2024-08-29 | 104.09 | 104.17 | 103.93 | 103.97 | 40.9M |
| 2024-08-28 | 104.00 | 104.05 | 103.93 | 104.05 | 50.1M |
| 2024-08-27 | 104.09 | 104.15 | 103.93 | 103.97 | 42.2M |
| 2024-08-26 | 104.13 | 104.20 | 104.10 | 104.15 | 40.3M |
| 2024-08-23 | 104.11 | 104.14 | 104.02 | 104.13 | 52.4M |
| 2024-08-22 | 103.87 | 104.04 | 103.87 | 104.03 | 5.3M |
| 2024-08-21 | 103.98 | 103.98 | 103.75 | 103.84 | 40.3M |
| 2024-08-20 | 103.89 | 103.99 | 103.87 | 103.95 | 24.1M |
| 2024-08-19 | 103.85 | 103.93 | 103.79 | 103.89 | 17.5M |
| 2024-08-16 | 103.67 | 103.84 | 103.67 | 103.75 | 35.9M |
| 2024-08-15 | 103.86 | 103.86 | 103.63 | 103.67 | 3.6M |
| 2024-08-14 | 103.70 | 103.92 | 103.70 | 103.83 | 33.8M |
| 2024-08-13 | 103.41 | 103.64 | 103.41 | 103.61 | 15.4M |
| 2024-08-12 | 103.64 | 103.68 | 103.42 | 103.43 | 26.7M |
| 2024-08-09 | 103.89 | 103.95 | 103.62 | 103.91 | 34.7M |
| 2024-08-08 | 104.20 | 104.20 | 103.88 | 103.99 | 27.6M |
| 2024-08-07 | 104.13 | 104.26 | 104.13 | 104.23 | 25.1M |
| 2024-08-06 | 104.29 | 104.29 | 104.06 | 104.11 | 10.9M |
| 2024-08-05 | 104.15 | 104.50 | 104.15 | 104.48 | 5.2M |
| 2024-08-02 | 104.15 | 104.24 | 104.05 | 104.12 | 31.3M |
| 2024-08-01 | 103.87 | 104.10 | 103.87 | 104.06 | 38.5M |
| 2024-07-31 | 104.00 | 104.05 | 103.89 | 103.94 | 14.9M |
| 2024-07-30 | 103.82 | 103.95 | 103.80 | 103.89 | 35.8M |
| 2024-07-29 | 103.63 | 103.75 | 103.63 | 103.74 | 36.1M |
| 2024-07-26 | 103.43 | 103.70 | 103.43 | 103.63 | 33.5M |
| 2024-07-25 | 103.40 | 103.48 | 103.38 | 103.42 | 2.1M |
| 2024-07-24 | 103.31 | 103.34 | 103.26 | 103.33 | 34.0M |
| 2024-07-23 | 103.23 | 103.31 | 103.23 | 103.30 | 11.0M |
| 2024-07-22 | 103.10 | 103.23 | 103.10 | 103.23 | 18.5M |
| 2024-07-19 | 102.97 | 103.06 | 102.97 | 103.03 | 35.9M |
| 2024-07-18 | 103.06 | 103.06 | 102.96 | 102.99 | 35.5M |
| 2024-07-17 | 103.02 | 103.10 | 103.01 | 103.04 | 11.0M |
| 2024-07-16 | 103.00 | 103.08 | 102.92 | 103.02 | 43.1M |
| 2024-07-15 | 103.04 | 103.07 | 103.00 | 103.02 | 47.2M |
| 2024-07-12 | 102.89 | 103.00 | 102.89 | 102.98 | 33.2M |
| 2024-07-11 | 102.86 | 102.90 | 102.83 | 102.89 | 5.4M |
| 2024-07-10 | 102.72 | 102.86 | 102.72 | 102.86 | 8.5M |
| 2024-07-09 | 102.68 | 102.83 | 102.68 | 102.83 | 19.2M |
| 2024-07-08 | 102.77 | 102.77 | 102.57 | 102.68 | 5.6M |
| 2024-07-05 | 102.94 | 102.98 | 102.81 | 102.87 | 35.5M |
| 2024-07-04 | 103.08 | 103.08 | 102.99 | 102.99 | 66.0M |
| 2024-07-03 | 103.07 | 103.08 | 103.02 | 103.08 | 34.6M |
| 2024-07-02 | 102.87 | 103.02 | 102.74 | 103.02 | 64.6M |
| 2024-07-01 | 103.22 | 103.35 | 102.91 | 102.95 | 0.9M |
| 2024-06-28 | 103.21 | 103.26 | 103.17 | 103.26 | 66.4M |
| 2024-06-27 | 103.05 | 103.20 | 103.05 | 103.17 | 51.2M |
| 2024-06-26 | 103.07 | 103.07 | 103.02 | 103.05 | 63.7M |
| 2024-06-25 | 102.92 | 103.06 | 102.92 | 103.03 | 58.3M |
| 2024-06-24 | 102.83 | 102.93 | 102.78 | 102.93 | 19.4M |
| 2024-06-21 | 102.85 | 102.94 | 102.81 | 102.83 | 46.3M |
| 2024-06-20 | 102.85 | 102.94 | 102.85 | 102.93 | 38.5M |
| 2024-06-19 | 102.80 | 102.85 | 102.78 | 102.85 | 48.8M |
| 2024-06-18 | 102.71 | 102.80 | 102.71 | 102.80 | 49.9M |
| 2024-06-17 | 102.66 | 102.73 | 102.66 | 102.71 | 49.0M |
| 2024-06-14 | 102.63 | 102.69 | 102.62 | 102.66 | 61.0M |
| 2024-06-13 | 102.61 | 102.63 | 102.59 | 102.60 | 29.7M |
| 2024-06-12 | 102.61 | 102.62 | 102.58 | 102.61 | 18.5M |
| 2024-06-11 | 102.57 | 102.61 | 102.53 | 102.61 | 6.8M |
| 2024-06-07 | 102.50 | 102.58 | 102.50 | 102.57 | 18.0M |
| 2024-06-06 | 102.51 | 102.56 | 102.47 | 102.51 | 10.5M |
| 2024-06-05 | 102.46 | 102.52 | 102.44 | 102.51 | 6.1M |
| 2024-06-04 | 102.41 | 102.49 | 102.41 | 102.46 | 18.3M |
| 2024-06-03 | 102.35 | 102.47 | 102.35 | 102.46 | 8.3M |
| 2024-05-31 | 102.45 | 102.45 | 102.37 | 102.39 | 7.3M |
| 2024-05-30 | 102.42 | 102.50 | 102.42 | 102.48 | 5.2M |
| 2024-05-29 | 102.39 | 102.47 | 102.39 | 102.45 | 13.3M |
| 2024-05-28 | 102.29 | 102.39 | 102.29 | 102.39 | 5.8M |
| 2024-05-27 | 102.33 | 102.33 | 102.26 | 102.30 | 8.6M |
| 2024-05-24 | 102.35 | 102.41 | 102.31 | 102.34 | 12.4M |
| 2024-05-23 | 102.28 | 102.35 | 102.28 | 102.35 | 10.1M |
| 2024-05-22 | 102.23 | 102.28 | 102.23 | 102.28 | 11.3M |
| 2024-05-21 | 102.24 | 102.24 | 102.20 | 102.24 | 16.9M |
| 2024-05-20 | 102.15 | 102.31 | 102.15 | 102.25 | 9.0M |
| 2024-05-17 | 102.24 | 102.24 | 102.15 | 102.22 | 13.2M |
| 2024-05-16 | 102.30 | 102.35 | 102.21 | 102.25 | 17.5M |
| 2024-05-15 | 102.34 | 102.42 | 102.30 | 102.36 | 27.7M |
| 2024-05-14 | 102.38 | 102.38 | 102.28 | 102.34 | 16.9M |
| 2024-05-13 | 102.16 | 102.29 | 102.16 | 102.29 | 10.9M |
| 2024-05-10 | 102.24 | 102.27 | 102.14 | 102.15 | 13.4M |
| 2024-05-09 | 102.31 | 102.32 | 102.23 | 102.24 | 15.8M |
| 2024-05-08 | 102.33 | 102.35 | 102.29 | 102.34 | 8.8M |
| 2024-05-07 | 102.25 | 102.49 | 102.25 | 102.35 | 15.8M |
| 2024-05-06 | 102.26 | 102.26 | 102.16 | 102.20 | 3.9M |
| 2024-04-30 | 102.42 | 102.42 | 102.12 | 102.35 | 19.8M |
| 2024-04-29 | 102.20 | 102.20 | 101.84 | 101.98 | 1.9M |
| 2024-04-26 | 102.50 | 102.51 | 102.24 | 102.29 | 2.1M |
| 2024-04-25 | 102.50 | 102.53 | 102.44 | 102.49 | 7.7M |
| 2024-04-24 | 102.66 | 102.66 | 102.51 | 102.51 | 5.4M |
| 2024-04-23 | 102.59 | 102.74 | 102.58 | 102.73 | 9.3M |
| 2024-04-22 | 102.55 | 102.59 | 102.54 | 102.59 | 4.4M |
| 2024-04-19 | 102.59 | 102.59 | 102.50 | 102.55 | 7.3M |
| 2024-04-18 | 102.37 | 102.50 | 102.35 | 102.50 | 13.2M |
| 2024-04-17 | 102.32 | 102.39 | 102.32 | 102.36 | 49.7M |
| 2024-04-16 | 102.31 | 102.32 | 102.30 | 102.32 | 45.6M |
| 2024-04-15 | 102.30 | 102.35 | 102.30 | 102.33 | 17.2M |
| 2024-04-12 | 102.24 | 102.32 | 102.23 | 102.30 | 17.9M |
| 2024-04-11 | 102.25 | 102.30 | 102.20 | 102.20 | 21.3M |
| 2024-04-10 | 102.29 | 102.29 | 102.20 | 102.25 | 15.4M |
| 2024-04-09 | 102.25 | 102.31 | 102.24 | 102.31 | 19.5M |
| 2024-04-08 | 102.20 | 102.25 | 102.17 | 102.23 | 11.3M |
| 2024-04-03 | 102.10 | 102.21 | 102.10 | 102.20 | 2.8M |
| 2024-04-02 | 102.10 | 102.13 | 102.08 | 102.10 | 25.1M |
| 2024-04-01 | 102.15 | 102.19 | 102.08 | 102.11 | 13.2M |
| 2024-03-29 | 102.08 | 102.20 | 102.08 | 102.19 | 6.5M |
| 2024-03-28 | 102.08 | 102.16 | 102.05 | 102.08 | 4.6M |
| 2024-03-27 | 102.04 | 102.06 | 102.00 | 102.06 | 26.4M |
| 2024-03-26 | 101.96 | 102.03 | 101.95 | 102.02 | 19.0M |
| 2024-03-25 | 102.02 | 102.06 | 101.94 | 101.97 | 15.0M |
| 2024-03-22 | 102.18 | 102.20 | 102.07 | 102.09 | 23.0M |
| 2024-03-21 | 102.11 | 102.18 | 102.01 | 102.13 | 24.0M |
| 2024-03-20 | 102.14 | 102.16 | 102.09 | 102.12 | 30.8M |
| 2024-03-19 | 101.95 | 102.15 | 101.95 | 102.14 | 16.3M |
| 2024-03-18 | 101.86 | 101.92 | 101.79 | 101.92 | 30.8M |
| 2024-03-15 | 101.71 | 101.80 | 101.67 | 101.79 | 19.0M |
| 2024-03-14 | 101.68 | 101.74 | 101.67 | 101.67 | 14.4M |
| 2024-03-13 | 101.65 | 101.75 | 101.55 | 101.68 | 18.2M |
| 2024-03-12 | 102.03 | 102.03 | 101.83 | 101.83 | 15.5M |
| 2024-03-11 | 102.18 | 102.20 | 102.11 | 102.11 | 15.4M |
| 2024-03-08 | 102.18 | 102.23 | 102.16 | 102.18 | 8.8M |
| 2024-03-07 | 102.14 | 102.22 | 102.04 | 102.17 | 8.8M |
| 2024-03-06 | 101.91 | 102.10 | 101.91 | 102.10 | 20.8M |
| 2024-03-05 | 101.85 | 101.91 | 101.81 | 101.90 | 8.5M |
| 2024-03-04 | 101.77 | 101.85 | 101.73 | 101.85 | 7.0M |
| 2024-03-01 | 101.94 | 101.95 | 101.73 | 101.77 | 11.1M |
| 2024-02-29 | 101.79 | 101.94 | 101.79 | 101.91 | 23.2M |
| 2024-02-28 | 101.70 | 101.77 | 101.67 | 101.75 | 24.0M |
| 2024-02-27 | 101.64 | 101.74 | 101.64 | 101.71 | 19.1M |
| 2024-02-26 | 101.59 | 101.64 | 101.58 | 101.64 | 14.3M |
| 2024-02-23 | 101.51 | 101.61 | 101.51 | 101.59 | 15.1M |
| 2024-02-22 | 101.39 | 101.48 | 101.36 | 101.46 | 14.6M |
| 2024-02-21 | 101.45 | 101.45 | 101.33 | 101.38 | 13.7M |
| 2024-02-20 | 101.28 | 101.38 | 101.23 | 101.33 | 11.9M |
| 2024-02-19 | 101.22 | 101.30 | 101.13 | 101.28 | 18.8M |
| 2024-02-08 | 101.27 | 101.36 | 101.27 | 101.36 | 21.0M |
| 2024-02-07 | 101.15 | 101.31 | 101.06 | 101.29 | 19.6M |
| 2024-02-06 | 101.33 | 101.48 | 101.12 | 101.18 | 2.1M |
| 2024-02-05 | 101.24 | 101.50 | 101.24 | 101.36 | 15.6M |
| 2024-02-02 | 101.17 | 101.28 | 101.09 | 101.17 | 2.6M |
| 2024-02-01 | 101.14 | 101.18 | 101.08 | 101.13 | 11.2M |
| 2024-01-31 | 101.09 | 101.16 | 101.05 | 101.12 | 15.3M |
| 2024-01-30 | 100.90 | 101.00 | 100.90 | 100.97 | 19.4M |
| 2024-01-29 | 100.80 | 100.88 | 100.80 | 100.88 | 15.8M |
| 2024-01-26 | 100.83 | 100.83 | 100.79 | 100.83 | 8.6M |
| 2024-01-25 | 100.71 | 100.87 | 100.71 | 100.83 | 13.1M |
| 2024-01-24 | 100.70 | 100.75 | 100.67 | 100.71 | 15.1M |
| 2024-01-23 | 100.76 | 100.76 | 100.69 | 100.70 | 4.3M |
| 2024-01-22 | 100.65 | 100.78 | 100.60 | 100.76 | 6.3M |
| 2024-01-19 | 100.50 | 100.60 | 100.50 | 100.59 | 5.1M |
| 2024-01-18 | 100.53 | 100.56 | 100.51 | 100.52 | 3.6M |
| 2024-01-17 | 100.46 | 100.53 | 100.46 | 100.51 | 5.1M |
| 2024-01-16 | 100.47 | 100.52 | 100.46 | 100.49 | 5.2M |
| 2024-01-15 | 100.45 | 100.51 | 100.38 | 100.48 | 9.9M |
| 2024-01-12 | 100.50 | 100.52 | 100.46 | 100.47 | 5.9M |
| 2024-01-11 | 100.48 | 100.52 | 100.43 | 100.50 | 4.1M |
| 2024-01-10 | 100.46 | 100.58 | 100.46 | 100.48 | 4.9M |
| 2024-01-09 | 100.38 | 100.47 | 100.32 | 100.46 | 6.1M |
| 2024-01-08 | 100.31 | 100.44 | 100.31 | 100.39 | 4.2M |
| 2024-01-05 | 100.28 | 100.40 | 100.28 | 100.40 | 2.3M |
| 2024-01-04 | 100.27 | 100.33 | 100.27 | 100.31 | 3.6M |
| 2024-01-03 | 100.18 | 100.34 | 100.18 | 100.26 | 10.4M |
| 2024-01-02 | 100.33 | 100.39 | 99.91 | 100.27 | 10.2M |