145.04
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 136.00 | 136.00 | 128.60 | 130.20 | 0.0M |
| 2024-12-30 | 135.55 | 141.95 | 135.10 | 135.85 | 0.0M |
| 2024-12-27 | 140.70 | 140.90 | 137.00 | 137.00 | 0.0M |
| 2024-12-26 | 139.50 | 142.60 | 135.00 | 138.65 | 0.1M |
| 2024-12-24 | 139.45 | 141.40 | 137.20 | 137.85 | 0.0M |
| 2024-12-23 | 130.85 | 139.00 | 127.35 | 136.60 | 0.1M |
| 2024-12-20 | 130.00 | 133.45 | 125.15 | 125.85 | 0.1M |
| 2024-12-19 | 130.30 | 135.20 | 128.00 | 128.95 | 0.1M |
| 2024-12-18 | 135.30 | 136.65 | 130.50 | 132.10 | 0.0M |
| 2024-12-17 | 141.40 | 142.65 | 132.10 | 135.30 | 0.1M |
| 2024-12-16 | 152.00 | 153.50 | 138.80 | 141.40 | 0.1M |
| 2024-12-13 | 143.80 | 151.40 | 143.80 | 148.10 | 0.1M |
| 2024-12-12 | 146.80 | 169.25 | 142.20 | 143.80 | 0.5M |
| 2024-12-11 | 128.45 | 147.15 | 120.75 | 142.50 | 0.2M |
| 2024-12-10 | 125.00 | 125.50 | 121.55 | 122.65 | 0.0M |
| 2024-12-09 | 126.75 | 127.00 | 120.05 | 126.30 | 0.1M |
| 2024-12-06 | 128.95 | 128.95 | 124.00 | 126.75 | 0.0M |
| 2024-12-05 | 122.50 | 123.95 | 120.00 | 122.30 | 0.0M |
| 2024-12-04 | 114.95 | 125.00 | 114.95 | 122.50 | 0.1M |
| 2024-12-03 | 119.20 | 119.20 | 108.30 | 114.95 | 0.1M |
| 2024-12-02 | 112.35 | 117.00 | 112.00 | 114.50 | 0.0M |
| 2024-11-29 | 111.55 | 115.65 | 111.00 | 114.30 | 0.0M |
| 2024-11-28 | 110.00 | 113.90 | 110.00 | 113.30 | 0.0M |
| 2024-11-27 | 107.00 | 111.90 | 104.15 | 111.70 | 0.0M |
| 2024-11-26 | 106.00 | 110.00 | 106.00 | 107.20 | 0.1M |
| 2024-11-25 | 103.60 | 109.50 | 103.60 | 106.50 | 0.0M |
| 2024-11-22 | 103.70 | 103.70 | 100.10 | 100.75 | 0.0M |
| 2024-11-21 | 102.00 | 103.65 | 98.70 | 99.65 | 0.0M |
| 2024-11-19 | 102.00 | 104.00 | 100.70 | 102.00 | 0.0M |
| 2024-11-18 | 97.00 | 103.90 | 97.00 | 100.30 | 0.0M |
| 2024-11-14 | 104.55 | 108.00 | 104.00 | 108.00 | 0.0M |
| 2024-11-13 | 108.00 | 108.00 | 103.50 | 105.25 | 0.0M |
| 2024-11-12 | 112.00 | 113.95 | 111.50 | 111.50 | 0.0M |
| 2024-11-11 | 114.00 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2024-11-08 | 112.50 | 114.50 | 108.05 | 111.50 | 0.0M |
| 2024-11-07 | 117.00 | 117.00 | 112.25 | 115.45 | 0.0M |
| 2024-11-06 | 113.00 | 119.30 | 113.00 | 117.05 | 0.0M |
| 2024-11-05 | 112.75 | 113.95 | 110.10 | 113.00 | 0.0M |
| 2024-11-04 | 116.90 | 117.00 | 116.00 | 117.00 | 0.0M |
| 2024-11-01 | 123.00 | 123.00 | 120.00 | 120.00 | 0.0M |
| 2024-10-31 | 109.40 | 124.75 | 108.40 | 120.80 | 0.1M |
| 2024-10-30 | 99.50 | 107.90 | 99.10 | 106.00 | 0.0M |
| 2024-10-29 | 97.00 | 99.90 | 95.05 | 99.00 | 0.0M |
| 2024-10-28 | 98.10 | 101.00 | 96.00 | 98.75 | 0.0M |
| 2024-10-25 | 99.20 | 99.20 | 95.20 | 98.35 | 0.0M |
| 2024-10-24 | 103.80 | 103.80 | 101.00 | 101.25 | 0.0M |
| 2024-10-23 | 99.00 | 103.00 | 99.00 | 100.80 | 0.0M |
| 2024-10-22 | 99.60 | 101.85 | 97.60 | 98.90 | 0.1M |
| 2024-10-21 | 108.75 | 108.75 | 99.00 | 102.10 | 0.0M |
| 2024-10-18 | 106.25 | 109.00 | 105.40 | 107.55 | 0.0M |
| 2024-10-17 | 109.95 | 110.95 | 107.30 | 108.90 | 0.0M |
| 2024-10-16 | 112.75 | 112.90 | 109.15 | 109.55 | 0.0M |
| 2024-10-15 | 111.75 | 111.90 | 108.80 | 109.05 | 0.0M |
| 2024-10-14 | 111.90 | 112.00 | 109.30 | 110.80 | 0.0M |
| 2024-10-11 | 113.30 | 113.30 | 109.80 | 111.90 | 0.0M |
| 2024-10-10 | 113.50 | 114.50 | 112.40 | 113.50 | 0.0M |
| 2024-10-09 | 114.00 | 116.25 | 111.00 | 112.35 | 0.1M |
| 2024-10-08 | 108.00 | 114.70 | 107.00 | 112.35 | 0.0M |
| 2024-10-07 | 116.40 | 120.00 | 104.40 | 107.05 | 0.1M |
| 2024-10-04 | 119.60 | 122.00 | 117.75 | 118.05 | 0.1M |
| 2024-10-03 | 118.80 | 123.00 | 118.80 | 122.85 | 0.0M |
| 2024-10-01 | 122.50 | 124.90 | 121.30 | 122.50 | 0.0M |
| 2024-09-30 | 122.55 | 126.90 | 120.00 | 121.95 | 0.0M |
| 2024-09-27 | 131.60 | 131.60 | 120.10 | 123.00 | 0.0M |
| 2024-09-26 | 126.25 | 127.40 | 126.10 | 126.45 | 0.0M |
| 2024-09-25 | 130.00 | 130.00 | 127.00 | 127.70 | 0.0M |
| 2024-09-24 | 129.75 | 133.35 | 129.75 | 130.20 | 0.0M |
| 2024-09-23 | 131.00 | 132.95 | 129.00 | 129.35 | 0.0M |
| 2024-09-20 | 129.00 | 131.15 | 127.00 | 130.15 | 0.0M |
| 2024-09-19 | 132.95 | 134.45 | 126.00 | 126.70 | 0.0M |
| 2024-09-18 | 130.25 | 130.85 | 129.00 | 130.25 | 0.0M |
| 2024-09-17 | 134.00 | 136.95 | 133.00 | 133.00 | 0.0M |
| 2024-09-16 | 131.85 | 138.50 | 131.50 | 135.00 | 0.0M |
| 2024-09-13 | 129.05 | 131.75 | 128.85 | 130.00 | 0.0M |
| 2024-09-12 | 130.00 | 132.00 | 128.30 | 130.00 | 0.0M |
| 2024-09-11 | 132.05 | 132.05 | 129.50 | 130.70 | 0.1M |
| 2024-09-10 | 132.85 | 134.20 | 129.60 | 131.85 | 0.0M |
| 2024-09-09 | 128.55 | 131.00 | 128.10 | 130.20 | 0.0M |
| 2024-09-06 | 134.30 | 135.60 | 130.05 | 131.95 | 0.0M |
| 2024-09-05 | 129.75 | 140.00 | 128.10 | 137.20 | 0.1M |
| 2024-09-04 | 129.00 | 130.00 | 126.00 | 126.90 | 0.1M |
| 2024-09-03 | 132.00 | 132.95 | 128.00 | 129.00 | 0.1M |
| 2024-09-02 | 136.15 | 139.00 | 132.05 | 133.85 | 0.1M |
| 2024-08-30 | 138.00 | 138.95 | 134.05 | 135.05 | 0.0M |
| 2024-08-29 | 138.65 | 138.65 | 132.35 | 135.20 | 0.1M |
| 2024-08-28 | 140.00 | 140.00 | 136.85 | 137.15 | 0.1M |
| 2024-08-27 | 143.80 | 143.90 | 140.00 | 140.45 | 0.0M |
| 2024-08-26 | 146.00 | 146.00 | 141.00 | 143.00 | 0.0M |
| 2024-08-23 | 142.15 | 146.90 | 142.00 | 146.00 | 0.0M |
| 2024-08-22 | 141.20 | 147.50 | 141.10 | 142.15 | 0.1M |
| 2024-08-21 | 142.00 | 144.65 | 140.30 | 143.65 | 0.0M |
| 2024-08-20 | 151.00 | 151.70 | 139.50 | 141.85 | 0.2M |
| 2024-08-19 | 137.00 | 158.35 | 136.00 | 150.15 | 0.2M |
| 2024-08-16 | 142.45 | 143.90 | 132.00 | 134.30 | 0.1M |
| 2024-08-14 | 146.00 | 146.00 | 141.20 | 142.65 | 0.0M |
| 2024-08-13 | 145.50 | 147.55 | 142.60 | 143.35 | 0.1M |
| 2024-08-12 | 145.00 | 145.00 | 142.00 | 144.80 | 0.0M |
| 2024-08-09 | 149.85 | 149.85 | 142.60 | 144.45 | 0.1M |
| 2024-08-08 | 145.50 | 146.90 | 144.50 | 145.05 | 0.0M |
| 2024-08-07 | 148.00 | 148.00 | 141.10 | 145.40 | 0.1M |
| 2024-08-06 | 155.00 | 156.00 | 141.50 | 143.50 | 0.1M |
| 2024-08-05 | 148.00 | 151.95 | 142.15 | 146.30 | 0.1M |
| 2024-08-02 | 154.25 | 157.00 | 153.50 | 154.40 | 0.1M |
| 2024-08-01 | 162.50 | 162.50 | 158.00 | 158.15 | 0.0M |
| 2024-07-31 | 166.00 | 166.00 | 161.50 | 162.80 | 0.1M |
| 2024-07-30 | 166.20 | 168.00 | 162.15 | 164.10 | 0.1M |
| 2024-07-29 | 179.95 | 182.85 | 164.25 | 166.10 | 0.2M |
| 2024-07-26 | 163.25 | 176.25 | 161.15 | 176.25 | 0.3M |
| 2024-07-25 | 163.20 | 167.05 | 158.00 | 160.25 | 0.3M |
| 2024-07-24 | 164.00 | 175.00 | 160.30 | 163.55 | 0.1M |
| 2024-07-23 | 169.75 | 170.25 | 163.50 | 166.25 | 0.0M |
| 2024-07-22 | 161.00 | 163.95 | 158.05 | 162.85 | 0.0M |
| 2024-07-19 | 167.00 | 168.00 | 161.30 | 162.80 | 0.0M |
| 2024-07-18 | 172.90 | 174.00 | 163.00 | 167.10 | 0.1M |
| 2024-07-16 | 172.50 | 175.60 | 170.05 | 170.85 | 0.0M |
| 2024-07-15 | 172.65 | 174.40 | 171.65 | 172.40 | 0.0M |
| 2024-07-12 | 172.90 | 174.90 | 170.00 | 172.70 | 0.1M |
| 2024-07-11 | 174.00 | 174.00 | 168.60 | 172.90 | 0.1M |
| 2024-07-10 | 173.00 | 178.00 | 169.95 | 172.55 | 0.1M |
| 2024-07-09 | 183.00 | 183.00 | 176.10 | 177.50 | 0.1M |
| 2024-07-08 | 188.00 | 189.95 | 175.55 | 181.65 | 0.1M |
| 2024-07-05 | 197.00 | 197.00 | 182.50 | 187.35 | 0.0M |
| 2024-07-04 | 202.90 | 202.90 | 191.00 | 193.85 | 0.2M |
| 2024-07-03 | 174.90 | 190.55 | 174.80 | 190.55 | 0.2M |
| 2024-07-02 | 173.25 | 175.65 | 172.00 | 173.25 | 0.0M |
| 2024-07-01 | 173.10 | 177.95 | 170.50 | 173.90 | 0.1M |
| 2024-06-28 | 179.00 | 179.90 | 173.05 | 173.25 | 0.1M |
| 2024-06-27 | 185.00 | 190.00 | 178.25 | 178.75 | 0.1M |
| 2024-06-26 | 197.80 | 197.80 | 183.20 | 185.75 | 0.1M |
| 2024-06-25 | 199.00 | 204.50 | 189.05 | 189.55 | 0.2M |
| 2024-06-24 | 173.05 | 195.45 | 170.00 | 195.45 | 0.4M |
| 2024-06-21 | 177.30 | 180.90 | 174.50 | 177.70 | 0.1M |
| 2024-06-20 | 176.50 | 180.00 | 170.25 | 177.20 | 0.2M |
| 2024-06-19 | 189.95 | 191.00 | 179.00 | 180.10 | 0.1M |
| 2024-06-18 | 184.80 | 187.70 | 177.25 | 183.95 | 0.1M |
| 2024-06-14 | 185.90 | 192.00 | 182.05 | 183.60 | 0.1M |
| 2024-06-13 | 207.80 | 207.80 | 176.50 | 184.20 | 0.4M |
| 2024-06-12 | 188.95 | 188.95 | 188.95 | 188.95 | 0.0M |
| 2024-06-11 | 160.00 | 171.80 | 159.95 | 171.80 | 0.1M |
| 2024-06-10 | 165.00 | 165.00 | 155.00 | 156.20 | 0.1M |
| 2024-06-07 | 168.15 | 170.00 | 160.00 | 165.25 | 0.1M |
| 2024-06-06 | 153.00 | 170.00 | 150.00 | 163.35 | 0.1M |
| 2024-06-05 | 142.00 | 157.50 | 132.15 | 154.55 | 0.1M |
| 2024-06-04 | 164.65 | 164.65 | 133.50 | 143.20 | 0.2M |
| 2024-06-03 | 182.00 | 182.00 | 158.10 | 163.00 | 0.2M |
| 2024-05-31 | 175.30 | 179.85 | 158.05 | 162.20 | 0.3M |
| 2024-05-30 | 176.50 | 183.50 | 169.95 | 173.50 | 0.1M |
| 2024-05-29 | 175.55 | 195.00 | 165.15 | 188.30 | 0.3M |
| 2024-05-28 | 194.00 | 194.00 | 172.30 | 175.55 | 0.2M |
| 2024-05-27 | 189.25 | 200.00 | 186.00 | 191.85 | 0.1M |
| 2024-05-24 | 197.80 | 203.05 | 184.00 | 189.25 | 0.4M |
| 2024-05-23 | 208.05 | 209.50 | 203.05 | 204.35 | 0.1M |
| 2024-05-22 | 210.30 | 216.35 | 204.00 | 207.65 | 0.1M |
| 2024-05-21 | 218.50 | 228.80 | 193.00 | 210.30 | 0.4M |
| 2024-05-18 | 226.00 | 226.00 | 216.70 | 218.50 | 0.0M |
| 2024-05-17 | 220.00 | 236.40 | 220.00 | 221.85 | 0.3M |
| 2024-05-16 | 232.70 | 234.00 | 215.00 | 220.10 | 0.4M |
| 2024-05-15 | 252.00 | 264.00 | 227.05 | 232.00 | 0.6M |
| 2024-05-14 | 238.00 | 245.05 | 238.00 | 245.05 | 0.3M |
| 2024-05-13 | 235.20 | 241.00 | 233.40 | 233.40 | 0.4M |
| 2024-05-10 | 261.85 | 261.85 | 245.65 | 245.65 | 0.2M |
| 2024-05-09 | 261.85 | 261.85 | 242.50 | 258.55 | 1.7M |
| 2024-05-08 | 249.40 | 249.40 | 249.40 | 249.40 | 0.1M |
| 2024-05-07 | 237.55 | 237.55 | 237.55 | 237.55 | 0.1M |
| 2024-05-06 | 226.25 | 226.25 | 226.25 | 226.25 | 1.8M |
| 2024-05-03 | 215.50 | 215.50 | 215.50 | 215.50 | 0.2M |
| 2024-05-02 | 205.25 | 205.25 | 205.25 | 205.25 | 0.3M |
| 2024-04-30 | 186.20 | 195.51 | 186.20 | 195.51 | 1.1M |