95.25
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 | 124.00 | 126.50 | 124.00 | 126.50 | 0.0M |
| 2024-12-30 | 133.00 | 133.00 | 126.00 | 128.85 | 0.0M |
| 2024-12-27 | 134.95 | 135.30 | 130.00 | 133.00 | 0.0M |
| 2024-12-26 | 131.00 | 134.25 | 130.00 | 132.05 | 0.1M |
| 2024-12-24 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-12-23 | 127.40 | 127.50 | 123.60 | 125.00 | 0.0M |
| 2024-12-20 | 132.00 | 134.00 | 126.00 | 127.20 | 0.0M |
| 2024-12-19 | 125.00 | 129.00 | 118.85 | 129.00 | 0.0M |
| 2024-12-18 | 132.00 | 132.00 | 124.00 | 124.25 | 0.0M |
| 2024-12-17 | 132.00 | 136.90 | 130.00 | 131.70 | 0.0M |
| 2024-12-16 | 121.90 | 125.40 | 119.70 | 125.40 | 0.1M |
| 2024-12-13 | 117.00 | 117.00 | 114.00 | 114.00 | 0.0M |
| 2024-12-12 | 118.00 | 118.00 | 117.00 | 117.00 | 0.0M |
| 2024-12-11 | 125.25 | 126.00 | 114.65 | 118.00 | 0.1M |
| 2024-12-10 | 135.00 | 137.95 | 126.60 | 127.30 | 0.0M |
| 2024-12-09 | 121.50 | 132.00 | 121.10 | 132.00 | 0.0M |
| 2024-12-06 | 113.00 | 123.45 | 112.05 | 120.00 | 0.0M |
| 2024-12-05 | 106.95 | 112.25 | 106.95 | 112.25 | 0.0M |
| 2024-12-04 | 104.80 | 106.95 | 104.80 | 106.95 | 0.0M |
| 2024-12-03 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2024-12-02 | 104.70 | 104.70 | 104.70 | 104.70 | 0.0M |
| 2024-11-29 | 101.95 | 105.00 | 101.95 | 105.00 | 0.0M |
| 2024-11-28 | 101.10 | 101.80 | 101.10 | 101.80 | 0.0M |
| 2024-11-27 | 104.85 | 104.85 | 101.00 | 101.25 | 0.0M |
| 2024-11-26 | 108.65 | 108.65 | 104.50 | 105.00 | 0.0M |
| 2024-11-25 | 100.25 | 110.50 | 100.00 | 103.50 | 0.0M |
| 2024-11-22 | 105.25 | 105.25 | 105.25 | 105.25 | 0.0M |
| 2024-11-21 | 110.75 | 110.75 | 110.75 | 110.75 | 0.0M |
| 2024-11-19 | 116.55 | 116.55 | 116.55 | 116.55 | 0.0M |
| 2024-11-18 | 122.65 | 122.65 | 122.65 | 122.65 | 0.0M |
| 2024-11-14 | 130.00 | 130.00 | 122.00 | 129.10 | 0.0M |
| 2024-11-13 | 124.45 | 124.45 | 124.45 | 124.45 | 0.0M |
| 2024-11-11 | 122.50 | 131.00 | 122.50 | 131.00 | 0.0M |
| 2024-11-08 | 126.00 | 126.00 | 125.00 | 125.00 | 0.0M |
| 2024-11-07 | 125.05 | 125.15 | 125.05 | 125.15 | 0.0M |
| 2024-11-06 | 125.80 | 128.95 | 123.05 | 126.25 | 0.0M |
| 2024-11-05 | 126.05 | 126.05 | 122.00 | 123.30 | 0.0M |
| 2024-11-04 | 129.00 | 130.00 | 126.00 | 126.00 | 0.0M |
| 2024-11-01 | 125.00 | 127.00 | 124.00 | 127.00 | 0.0M |
| 2024-10-31 | 129.25 | 129.25 | 125.00 | 125.00 | 0.0M |
| 2024-10-30 | 124.80 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2024-10-29 | 122.80 | 125.00 | 122.80 | 125.00 | 0.0M |
| 2024-10-28 | 129.00 | 129.00 | 123.00 | 123.00 | 0.0M |
| 2024-10-25 | 124.75 | 129.00 | 124.75 | 129.00 | 0.0M |
| 2024-10-24 | 124.90 | 125.05 | 124.90 | 125.05 | 0.0M |
| 2024-10-23 | 133.30 | 133.30 | 125.00 | 125.00 | 0.0M |
| 2024-10-22 | 129.00 | 134.90 | 127.00 | 127.00 | 0.0M |
| 2024-10-21 | 132.00 | 135.00 | 132.00 | 133.00 | 0.0M |
| 2024-10-18 | 135.90 | 136.00 | 132.00 | 132.00 | 0.0M |
| 2024-10-17 | 139.00 | 139.00 | 135.00 | 136.00 | 0.0M |
| 2024-10-16 | 135.00 | 141.45 | 135.00 | 139.15 | 0.0M |
| 2024-10-15 | 135.00 | 135.50 | 131.30 | 135.50 | 0.0M |
| 2024-10-14 | 139.95 | 139.95 | 133.95 | 137.00 | 0.0M |
| 2024-10-11 | 137.80 | 137.80 | 131.00 | 134.50 | 0.0M |
| 2024-10-10 | 124.90 | 131.25 | 124.90 | 131.25 | 0.0M |
| 2024-10-09 | 121.55 | 126.85 | 121.55 | 125.00 | 0.0M |
| 2024-10-08 | 115.10 | 127.00 | 115.10 | 120.85 | 0.0M |
| 2024-10-07 | 127.20 | 127.20 | 121.15 | 121.15 | 0.0M |
| 2024-10-04 | 125.00 | 127.50 | 125.00 | 127.50 | 0.0M |
| 2024-10-03 | 130.75 | 130.75 | 127.80 | 127.80 | 0.0M |
| 2024-10-01 | 124.45 | 130.75 | 124.45 | 130.75 | 0.0M |
| 2024-09-30 | 133.00 | 133.20 | 131.00 | 131.00 | 0.0M |
| 2024-09-27 | 132.00 | 133.50 | 130.70 | 133.50 | 0.0M |
| 2024-09-26 | 134.00 | 134.00 | 131.00 | 131.00 | 0.0M |
| 2024-09-24 | 135.00 | 135.00 | 134.85 | 134.85 | 0.0M |
| 2024-09-23 | 133.00 | 135.00 | 132.00 | 134.90 | 0.0M |
| 2024-09-20 | 133.00 | 133.00 | 129.30 | 129.30 | 0.0M |
| 2024-09-19 | 135.05 | 135.05 | 133.00 | 133.00 | 0.0M |
| 2024-09-18 | 133.70 | 137.75 | 133.70 | 133.70 | 0.0M |
| 2024-09-17 | 140.00 | 140.00 | 133.00 | 134.00 | 0.0M |
| 2024-09-16 | 136.00 | 140.00 | 130.90 | 140.00 | 0.0M |
| 2024-09-13 | 135.00 | 137.00 | 135.00 | 136.00 | 0.0M |
| 2024-09-12 | 132.25 | 138.00 | 129.00 | 137.00 | 0.0M |
| 2024-09-11 | 135.00 | 135.10 | 135.00 | 135.10 | 0.0M |
| 2024-09-10 | 136.00 | 141.35 | 135.10 | 135.40 | 0.0M |
| 2024-09-09 | 143.00 | 143.00 | 134.10 | 134.65 | 0.0M |
| 2024-09-06 | 137.10 | 143.00 | 136.20 | 140.20 | 0.0M |
| 2024-09-05 | 144.70 | 145.00 | 141.00 | 143.35 | 0.0M |
| 2024-09-04 | 142.50 | 145.35 | 135.35 | 144.70 | 0.0M |
| 2024-09-03 | 138.45 | 138.45 | 125.35 | 138.45 | 0.1M |
| 2024-09-02 | 130.00 | 131.90 | 130.00 | 131.90 | 0.0M |
| 2024-08-30 | 121.00 | 125.62 | 121.00 | 125.62 | 0.0M |
| 2024-08-29 | 114.90 | 119.64 | 113.80 | 119.64 | 0.1M |
| 2024-08-28 | 114.00 | 114.00 | 110.50 | 113.95 | 0.0M |
| 2024-08-27 | 111.99 | 112.00 | 110.00 | 111.00 | 0.0M |
| 2024-08-26 | 112.40 | 112.40 | 108.00 | 111.97 | 0.0M |
| 2024-08-23 | 107.00 | 107.10 | 107.00 | 107.10 | 0.0M |
| 2024-08-22 | 110.00 | 110.00 | 102.00 | 102.00 | 0.0M |
| 2024-08-21 | 107.00 | 109.40 | 104.00 | 107.00 | 0.0M |
| 2024-08-20 | 111.00 | 112.00 | 101.10 | 105.00 | 0.0M |
| 2024-08-19 | 115.00 | 115.00 | 107.00 | 108.65 | 0.0M |
| 2024-08-16 | 119.35 | 119.90 | 110.00 | 114.05 | 0.0M |
| 2024-08-14 | 107.00 | 109.00 | 105.40 | 109.00 | 0.0M |
| 2024-08-13 | 105.00 | 107.00 | 105.00 | 107.00 | 0.0M |
| 2024-08-12 | 107.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2024-08-09 | 103.00 | 107.00 | 103.00 | 107.00 | 0.0M |
| 2024-08-08 | 98.00 | 102.00 | 98.00 | 100.50 | 0.0M |
| 2024-08-07 | 94.95 | 97.40 | 94.95 | 97.20 | 0.0M |
| 2024-08-06 | 92.00 | 92.00 | 88.00 | 89.00 | 0.0M |
| 2024-08-05 | 93.99 | 93.99 | 88.70 | 92.00 | 0.0M |
| 2024-08-02 | 86.20 | 89.85 | 86.20 | 89.85 | 0.0M |
| 2024-08-01 | 85.96 | 90.25 | 85.96 | 90.25 | 0.0M |
| 2024-07-31 | 89.29 | 89.29 | 85.90 | 85.96 | 0.0M |
| 2024-07-30 | 90.01 | 90.05 | 89.08 | 89.29 | 0.0M |
| 2024-07-26 | 91.00 | 93.76 | 91.00 | 93.76 | 0.0M |
| 2024-07-25 | 89.50 | 92.00 | 89.30 | 89.30 | 0.0M |
| 2024-07-23 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-07-22 | 95.20 | 95.20 | 95.20 | 95.20 | 0.0M |
| 2024-07-19 | 91.20 | 91.20 | 91.20 | 91.20 | 0.0M |
| 2024-07-18 | 95.60 | 95.60 | 92.36 | 92.36 | 0.0M |
| 2024-07-15 | 96.00 | 100.50 | 95.72 | 95.72 | 0.0M |
| 2024-07-12 | 100.75 | 100.75 | 100.75 | 100.75 | 0.0M |
| 2024-07-11 | 103.10 | 103.10 | 100.80 | 100.80 | 0.0M |
| 2024-07-10 | 109.00 | 109.00 | 100.00 | 103.33 | 0.0M |
| 2024-07-09 | 106.45 | 106.45 | 104.03 | 104.03 | 0.0M |
| 2024-07-08 | 102.65 | 109.80 | 102.32 | 109.50 | 0.0M |
| 2024-07-05 | 104.00 | 107.70 | 104.00 | 107.70 | 0.0M |
| 2024-07-04 | 104.50 | 105.73 | 104.50 | 105.16 | 0.0M |
| 2024-07-03 | 100.60 | 105.80 | 95.76 | 100.70 | 0.0M |
| 2024-07-02 | 100.50 | 100.80 | 100.00 | 100.80 | 0.0M |
| 2024-07-01 | 94.75 | 96.60 | 94.75 | 96.00 | 0.0M |
| 2024-06-28 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-06-27 | 95.00 | 95.00 | 90.25 | 90.25 | 0.0M |
| 2024-06-26 | 97.80 | 97.80 | 94.05 | 95.00 | 0.0M |
| 2024-06-25 | 100.00 | 102.30 | 99.00 | 99.00 | 0.0M |
| 2024-06-24 | 97.45 | 97.45 | 97.45 | 97.45 | 0.0M |
| 2024-06-21 | 99.00 | 100.00 | 96.00 | 97.40 | 0.0M |
| 2024-06-20 | 91.50 | 96.07 | 91.50 | 95.32 | 0.0M |
| 2024-06-19 | 94.99 | 94.99 | 90.00 | 91.50 | 0.0M |
| 2024-06-18 | 94.00 | 94.00 | 88.00 | 90.85 | 0.0M |
| 2024-06-14 | 88.00 | 92.40 | 83.60 | 92.00 | 0.0M |
| 2024-06-13 | 91.30 | 91.30 | 88.00 | 88.00 | 0.0M |
| 2024-06-12 | 98.00 | 98.00 | 92.50 | 92.50 | 0.0M |
| 2024-06-11 | 96.95 | 97.02 | 94.00 | 97.02 | 0.0M |
| 2024-06-10 | 92.40 | 92.40 | 92.40 | 92.40 | 0.0M |
| 2024-06-07 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-06-06 | 87.51 | 88.00 | 87.10 | 88.00 | 0.0M |
| 2024-06-05 | 91.68 | 91.68 | 91.68 | 91.68 | 0.0M |
| 2024-05-31 | 99.00 | 99.00 | 96.00 | 96.50 | 0.0M |
| 2024-05-30 | 99.80 | 99.80 | 99.80 | 99.80 | 0.0M |
| 2024-05-29 | 99.80 | 101.00 | 99.80 | 101.00 | 0.0M |
| 2024-05-28 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-05-27 | 102.70 | 102.70 | 100.10 | 100.10 | 0.0M |
| 2024-05-24 | 108.35 | 108.35 | 105.36 | 105.36 | 0.0M |
| 2024-05-23 | 108.35 | 108.35 | 108.35 | 108.35 | 0.0M |
| 2024-05-22 | 112.00 | 112.00 | 110.00 | 110.90 | 0.0M |
| 2024-05-21 | 116.79 | 116.79 | 111.15 | 111.15 | 0.0M |
| 2024-05-18 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2024-05-17 | 110.49 | 111.45 | 108.00 | 111.45 | 0.0M |
| 2024-05-16 | 102.00 | 106.32 | 102.00 | 106.15 | 0.0M |
| 2024-05-15 | 97.39 | 101.26 | 97.39 | 101.26 | 0.0M |
| 2024-05-14 | 92.05 | 96.44 | 92.05 | 96.44 | 0.0M |
| 2024-05-13 | 90.00 | 91.85 | 90.00 | 91.85 | 0.0M |
| 2024-05-10 | 85.20 | 88.70 | 83.00 | 87.48 | 0.0M |
| 2024-05-09 | 86.27 | 86.27 | 86.27 | 86.27 | 0.0M |
| 2024-05-06 | 92.95 | 93.00 | 90.80 | 90.80 | 0.0M |
| 2024-05-03 | 90.50 | 95.00 | 90.50 | 92.00 | 0.0M |
| 2024-05-02 | 88.00 | 90.80 | 87.00 | 90.80 | 0.0M |
| 2024-04-30 | 88.50 | 90.00 | 88.50 | 90.00 | 0.0M |
| 2024-04-29 | 87.40 | 90.00 | 86.00 | 90.00 | 0.0M |
| 2024-04-26 | 86.50 | 94.00 | 85.50 | 86.50 | 0.0M |
| 2024-04-25 | 89.00 | 92.00 | 86.35 | 89.81 | 0.0M |
| 2024-04-24 | 94.00 | 94.00 | 89.00 | 89.00 | 0.0M |
| 2024-04-23 | 95.00 | 96.00 | 92.31 | 93.07 | 0.0M |
| 2024-04-22 | 95.31 | 95.31 | 95.30 | 95.30 | 0.0M |
| 2024-04-18 | 100.00 | 100.00 | 96.50 | 96.50 | 0.0M |
| 2024-04-15 | 100.75 | 100.75 | 98.00 | 98.00 | 0.0M |
| 2024-04-10 | 100.80 | 102.40 | 97.50 | 102.40 | 0.0M |
| 2024-04-09 | 104.55 | 104.55 | 102.60 | 102.60 | 0.0M |
| 2024-04-08 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2024-04-05 | 106.00 | 108.00 | 103.25 | 107.00 | 0.0M |
| 2024-04-04 | 102.89 | 104.00 | 99.00 | 103.50 | 0.0M |
| 2024-04-03 | 94.49 | 102.89 | 94.49 | 102.89 | 0.0M |
| 2024-04-02 | 88.00 | 93.54 | 88.00 | 93.54 | 0.0M |
| 2024-04-01 | 78.00 | 85.08 | 76.07 | 85.04 | 0.0M |
| 2024-03-28 | 70.55 | 77.55 | 67.50 | 77.35 | 0.0M |
| 2024-03-27 | 78.10 | 79.00 | 70.00 | 70.95 | 0.0M |
| 2024-03-26 | 83.00 | 83.00 | 76.25 | 77.00 | 0.0M |
| 2024-03-22 | 84.70 | 84.70 | 84.00 | 84.70 | 0.0M |
| 2024-03-21 | 84.10 | 84.10 | 84.10 | 84.10 | 0.0M |
| 2024-03-20 | 83.00 | 84.95 | 83.00 | 84.95 | 0.0M |
| 2024-03-19 | 85.00 | 85.95 | 81.00 | 82.65 | 0.0M |
| 2024-03-18 | 99.00 | 99.00 | 89.10 | 89.10 | 0.0M |
| 2024-03-15 | 95.00 | 99.00 | 93.10 | 99.00 | 0.0M |
| 2024-03-14 | 78.05 | 90.00 | 78.00 | 90.00 | 0.0M |
| 2024-03-13 | 104.00 | 104.00 | 82.20 | 85.50 | 0.1M |
| 2024-03-12 | 118.80 | 118.80 | 102.70 | 102.70 | 0.0M |
| 2024-03-11 | 119.00 | 125.00 | 115.00 | 119.65 | 0.0M |
| 2024-03-06 | 121.65 | 121.65 | 121.65 | 121.65 | 0.0M |
| 2024-03-05 | 124.25 | 124.25 | 124.25 | 124.25 | 0.1M |
| 2024-03-04 | 123.50 | 125.00 | 122.95 | 122.95 | 0.1M |
| 2024-03-01 | 119.95 | 124.00 | 119.00 | 122.95 | 0.0M |
| 2024-02-28 | 118.70 | 118.70 | 115.00 | 115.00 | 0.0M |
| 2024-02-27 | 130.00 | 130.00 | 119.00 | 119.45 | 0.1M |
| 2024-02-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-02-23 | 143.00 | 143.00 | 128.00 | 128.00 | 0.0M |
| 2024-02-21 | 143.00 | 145.10 | 138.00 | 138.00 | 0.0M |
| 2024-02-20 | 135.00 | 150.00 | 135.00 | 143.00 | 0.0M |
| 2024-02-19 | 128.00 | 133.00 | 128.00 | 131.15 | 0.0M |
| 2024-02-16 | 128.00 | 135.00 | 125.00 | 126.00 | 0.0M |
| 2024-02-15 | 123.00 | 129.95 | 123.00 | 126.50 | 0.0M |
| 2024-02-14 | 119.80 | 121.80 | 119.00 | 119.00 | 0.0M |
| 2024-02-13 | 123.55 | 123.55 | 123.00 | 123.45 | 0.0M |
| 2024-02-09 | 128.30 | 128.30 | 128.30 | 128.30 | 0.0M |
| 2024-02-08 | 123.55 | 130.00 | 123.55 | 130.00 | 0.0M |
| 2024-02-07 | 112.00 | 128.00 | 112.00 | 127.35 | 0.0M |
| 2024-02-06 | 126.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2024-02-05 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-02-02 | 128.30 | 129.95 | 124.00 | 127.00 | 0.0M |
| 2024-02-01 | 130.10 | 134.75 | 130.05 | 131.60 | 0.0M |
| 2024-01-31 | 134.50 | 134.50 | 125.00 | 130.10 | 0.0M |
| 2024-01-30 | 121.65 | 132.00 | 121.65 | 132.00 | 0.0M |
| 2024-01-29 | 130.00 | 130.00 | 121.20 | 126.00 | 0.0M |
| 2024-01-25 | 125.45 | 132.00 | 125.45 | 132.00 | 0.0M |
| 2024-01-24 | 126.30 | 130.00 | 126.30 | 129.95 | 0.0M |
| 2024-01-23 | 110.00 | 127.80 | 110.00 | 122.00 | 0.0M |
| 2024-01-20 | 121.20 | 128.00 | 116.00 | 128.00 | 0.0M |
| 2024-01-19 | 123.00 | 127.00 | 123.00 | 127.00 | 0.0M |
| 2024-01-18 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2024-01-17 | 126.45 | 126.45 | 126.45 | 126.45 | 0.0M |
| 2024-01-16 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0M |
| 2024-01-15 | 129.00 | 130.00 | 127.50 | 127.50 | 0.0M |
| 2024-01-10 | 126.40 | 129.35 | 126.00 | 129.35 | 0.0M |
| 2024-01-08 | 123.55 | 130.00 | 123.55 | 130.00 | 0.0M |
| 2024-01-05 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-01-04 | 132.00 | 136.00 | 125.00 | 126.75 | 0.0M |
| 2024-01-03 | 130.50 | 130.80 | 130.50 | 130.80 | 0.0M |
| 2024-01-02 | 134.90 | 134.90 | 125.00 | 128.65 | 0.0M |
| 2024-01-01 | 133.00 | 136.00 | 129.30 | 133.10 | 0.0M |