130.80
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 130.80 | 132.00 | 130.00 | 130.80 | 0.1M |
| 2025-09-26 | 130.00 | 131.20 | 128.80 | 130.00 | 0.2M |
| 2025-09-25 | 130.00 | 131.80 | 129.00 | 130.80 | 0.1M |
| 2025-09-24 | 129.20 | 132.40 | 127.00 | 130.60 | 0.3M |
| 2025-09-23 | 131.00 | 132.20 | 128.20 | 129.20 | 0.7M |
| 2025-09-22 | 125.00 | 128.80 | 125.00 | 127.40 | 0.6M |
| 2025-09-19 | 123.00 | 126.40 | 117.00 | 126.40 | 2.3M |
| 2025-09-18 | 118.80 | 121.00 | 118.40 | 119.60 | 1.1M |
| 2025-09-17 | 120.00 | 120.00 | 117.80 | 118.80 | 1.0M |
| 2025-09-16 | 122.00 | 122.00 | 117.80 | 118.00 | 0.8M |
| 2025-09-15 | 120.00 | 123.60 | 119.60 | 119.60 | 0.5M |
| 2025-09-12 | 125.20 | 126.00 | 123.00 | 123.00 | 0.1M |
| 2025-09-11 | 124.20 | 125.40 | 123.20 | 124.40 | 0.1M |
| 2025-09-10 | 126.00 | 126.00 | 122.40 | 123.40 | 0.2M |
| 2025-09-09 | 123.20 | 124.60 | 123.00 | 123.20 | 0.2M |
| 2025-09-08 | 125.20 | 125.40 | 123.00 | 123.20 | 0.2M |
| 2025-09-05 | 124.20 | 125.80 | 124.20 | 125.40 | 0.2M |
| 2025-09-04 | 124.00 | 125.40 | 123.80 | 124.40 | 0.2M |
| 2025-09-03 | 125.20 | 125.20 | 123.60 | 124.80 | 0.2M |
| 2025-09-02 | 125.00 | 125.60 | 122.40 | 123.60 | 0.4M |
| 2025-09-01 | 127.00 | 128.20 | 124.80 | 125.60 | 0.2M |
| 2025-08-29 | 129.00 | 129.60 | 127.20 | 127.20 | 0.3M |
| 2025-08-28 | 129.40 | 132.40 | 129.00 | 129.40 | 0.5M |
| 2025-08-27 | 130.40 | 131.00 | 128.00 | 130.60 | 0.3M |
| 2025-08-26 | 138.00 | 138.00 | 130.20 | 130.20 | 0.6M |
| 2025-08-22 | 138.00 | 138.60 | 135.40 | 137.40 | 0.6M |
| 2025-08-21 | 133.80 | 137.20 | 133.60 | 136.00 | 0.5M |
| 2025-08-20 | 127.40 | 133.40 | 127.40 | 133.40 | 0.7M |
| 2025-08-19 | 123.20 | 129.60 | 123.20 | 128.20 | 0.7M |
| 2025-08-18 | 127.00 | 127.00 | 122.80 | 122.80 | 0.2M |
| 2025-08-15 | 124.60 | 125.60 | 123.00 | 123.60 | 0.3M |
| 2025-08-14 | 126.20 | 126.80 | 123.20 | 124.20 | 0.2M |
| 2025-08-13 | 125.00 | 127.00 | 123.00 | 125.80 | 0.3M |
| 2025-08-12 | 126.00 | 126.60 | 124.60 | 124.60 | 0.3M |
| 2025-08-11 | 125.00 | 128.00 | 124.00 | 125.00 | 0.8M |
| 2025-08-08 | 125.00 | 125.00 | 121.00 | 124.00 | 3.0M |
| 2025-08-07 | 127.00 | 127.00 | 123.40 | 123.40 | 0.5M |
| 2025-08-06 | 127.20 | 127.60 | 125.20 | 126.00 | 1.1M |
| 2025-08-05 | 124.80 | 128.40 | 124.00 | 125.80 | 1.7M |
| 2025-08-04 | 119.00 | 127.00 | 119.00 | 123.80 | 0.7M |
| 2025-08-01 | 121.40 | 123.20 | 117.60 | 119.00 | 8.1M |
| 2025-07-31 | 125.00 | 129.00 | 118.00 | 121.40 | 4.1M |
| 2025-07-30 | 147.40 | 153.20 | 124.20 | 124.20 | 8.4M |
| 2025-07-29 | 195.60 | 196.60 | 193.00 | 195.00 | 0.4M |
| 2025-07-28 | 197.00 | 199.40 | 195.00 | 195.00 | 0.6M |
| 2025-07-25 | 200.50 | 200.50 | 197.00 | 197.80 | 0.3M |
| 2025-07-24 | 203.00 | 204.00 | 199.80 | 199.80 | 0.1M |
| 2025-07-23 | 205.00 | 208.00 | 203.00 | 203.00 | 0.1M |
| 2025-07-22 | 204.00 | 204.50 | 202.00 | 203.00 | 0.1M |
| 2025-07-21 | 210.00 | 210.00 | 203.50 | 205.00 | 0.8M |
| 2025-07-18 | 207.00 | 207.50 | 203.50 | 206.50 | 0.1M |
| 2025-07-17 | 207.00 | 209.50 | 204.50 | 206.50 | 0.2M |
| 2025-07-16 | 209.50 | 210.00 | 206.00 | 207.00 | 0.1M |
| 2025-07-15 | 205.00 | 213.00 | 205.00 | 209.50 | 0.2M |
| 2025-07-14 | 209.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2025-07-11 | 216.50 | 216.50 | 209.00 | 209.00 | 0.2M |
| 2025-07-10 | 217.00 | 219.50 | 217.00 | 217.00 | 0.1M |
| 2025-07-09 | 218.00 | 220.00 | 216.50 | 217.50 | 0.1M |
| 2025-07-08 | 222.00 | 222.00 | 214.50 | 219.00 | 0.1M |
| 2025-07-07 | 219.00 | 219.00 | 214.00 | 214.00 | 0.1M |
| 2025-07-04 | 220.00 | 221.00 | 217.50 | 217.50 | 0.1M |
| 2025-07-03 | 218.00 | 225.50 | 218.00 | 220.50 | 0.7M |
| 2025-07-02 | 216.00 | 223.00 | 213.50 | 220.00 | 0.3M |
| 2025-07-01 | 213.00 | 217.50 | 211.50 | 216.00 | 0.4M |
| 2025-06-30 | 211.00 | 215.50 | 210.50 | 213.50 | 0.2M |
| 2025-06-27 | 212.50 | 215.00 | 211.00 | 211.50 | 1.2M |
| 2025-06-26 | 212.00 | 216.50 | 211.50 | 213.50 | 0.1M |
| 2025-06-25 | 212.50 | 216.50 | 212.00 | 212.00 | 0.1M |
| 2025-06-24 | 211.00 | 215.00 | 211.00 | 212.00 | 0.1M |
| 2025-06-23 | 211.00 | 213.50 | 209.50 | 211.50 | 0.3M |
| 2025-06-20 | 207.50 | 211.00 | 207.00 | 211.00 | 0.8M |
| 2025-06-19 | 210.00 | 211.50 | 203.00 | 208.00 | 0.3M |
| 2025-06-18 | 210.00 | 214.50 | 208.00 | 211.00 | 0.4M |
| 2025-06-17 | 212.00 | 214.00 | 210.00 | 210.00 | 0.2M |
| 2025-06-16 | 215.00 | 215.50 | 212.00 | 213.00 | 0.3M |
| 2025-06-13 | 217.00 | 217.00 | 212.00 | 215.00 | 0.9M |
| 2025-06-12 | 210.00 | 219.00 | 210.00 | 217.50 | 0.2M |
| 2025-06-11 | 214.50 | 223.00 | 214.00 | 217.00 | 0.5M |
| 2025-06-10 | 213.00 | 220.00 | 211.50 | 215.50 | 0.7M |
| 2025-06-09 | 206.00 | 214.00 | 206.00 | 212.50 | 1.1M |
| 2025-06-06 | 209.00 | 212.50 | 209.00 | 211.50 | 0.2M |
| 2025-06-05 | 217.50 | 217.50 | 208.00 | 208.00 | 0.6M |
| 2025-06-04 | 232.00 | 232.00 | 226.00 | 226.00 | 0.2M |
| 2025-06-03 | 224.00 | 230.50 | 224.00 | 225.50 | 0.3M |
| 2025-06-02 | 224.00 | 231.00 | 224.00 | 226.50 | 0.3M |
| 2025-05-30 | 218.00 | 229.00 | 218.00 | 227.00 | 0.7M |
| 2025-05-29 | 225.00 | 225.00 | 220.00 | 221.50 | 0.5M |
| 2025-05-28 | 222.50 | 227.50 | 221.50 | 221.50 | 0.5M |
| 2025-05-27 | 222.50 | 231.00 | 222.50 | 227.00 | 0.3M |
| 2025-05-23 | 234.00 | 238.00 | 222.50 | 223.00 | 0.2M |
| 2025-05-22 | 230.00 | 235.50 | 230.00 | 234.00 | 0.2M |
| 2025-05-21 | 225.00 | 235.00 | 225.00 | 231.00 | 0.9M |
| 2025-05-20 | 239.00 | 247.00 | 225.50 | 232.00 | 1.7M |
| 2025-05-19 | 241.00 | 249.00 | 237.50 | 249.00 | 0.5M |
| 2025-05-16 | 251.00 | 251.00 | 237.50 | 238.50 | 0.2M |
| 2025-05-15 | 251.00 | 251.00 | 241.50 | 242.50 | 0.1M |
| 2025-05-14 | 242.50 | 244.50 | 238.50 | 242.00 | 0.1M |
| 2025-05-13 | 235.00 | 247.00 | 232.00 | 246.50 | 0.6M |
| 2025-05-12 | 239.50 | 249.00 | 237.00 | 238.00 | 0.2M |
| 2025-05-09 | 241.00 | 247.00 | 237.50 | 238.50 | 0.1M |
| 2025-05-08 | 240.50 | 246.50 | 238.00 | 243.00 | 0.2M |
| 2025-05-07 | 224.00 | 234.50 | 224.00 | 234.00 | 0.4M |
| 2025-05-06 | 238.00 | 241.50 | 228.50 | 229.50 | 0.3M |
| 2025-05-02 | 226.00 | 237.00 | 226.00 | 235.00 | 0.1M |
| 2025-05-01 | 227.00 | 232.50 | 225.50 | 231.00 | 0.1M |
| 2025-04-30 | 228.00 | 228.00 | 224.00 | 224.50 | 0.1M |
| 2025-04-29 | 218.00 | 227.00 | 218.00 | 226.00 | 0.1M |
| 2025-04-28 | 213.00 | 227.00 | 213.00 | 224.00 | 0.1M |
| 2025-04-25 | 215.00 | 222.50 | 215.00 | 219.50 | 0.1M |
| 2025-04-24 | 214.00 | 223.00 | 214.00 | 221.00 | 0.2M |
| 2025-04-23 | 215.00 | 224.50 | 215.00 | 218.50 | 0.7M |
| 2025-04-22 | 222.50 | 223.00 | 217.50 | 218.50 | 0.1M |
| 2025-04-17 | 220.00 | 226.00 | 220.00 | 223.00 | 0.1M |
| 2025-04-16 | 220.00 | 228.00 | 220.00 | 226.50 | 0.1M |
| 2025-04-15 | 220.00 | 232.50 | 220.00 | 229.50 | 0.3M |
| 2025-04-14 | 226.00 | 230.00 | 226.00 | 228.50 | 0.1M |
| 2025-04-11 | 225.00 | 226.50 | 222.00 | 224.50 | 0.1M |
| 2025-04-10 | 233.50 | 237.50 | 226.00 | 226.50 | 0.1M |
| 2025-04-09 | 228.00 | 230.00 | 220.50 | 224.50 | 0.6M |
| 2025-04-08 | 234.00 | 238.00 | 232.00 | 233.50 | 0.2M |
| 2025-04-07 | 244.50 | 244.50 | 223.00 | 233.00 | 0.2M |
| 2025-04-04 | 255.00 | 255.00 | 230.00 | 237.50 | 0.2M |
| 2025-04-03 | 251.00 | 254.50 | 246.50 | 248.00 | 0.2M |
| 2025-04-02 | 252.00 | 260.50 | 250.00 | 259.00 | 0.4M |
| 2025-04-01 | 252.00 | 259.00 | 251.00 | 253.50 | 0.1M |
| 2025-03-31 | 255.00 | 260.50 | 248.00 | 251.00 | 0.3M |
| 2025-03-28 | 262.00 | 266.00 | 259.00 | 262.00 | 0.3M |
| 2025-03-27 | 258.00 | 266.50 | 258.00 | 262.00 | 0.2M |
| 2025-03-26 | 259.00 | 266.00 | 258.50 | 265.00 | 0.2M |
| 2025-03-25 | 265.00 | 270.00 | 256.50 | 259.50 | 0.3M |
| 2025-03-24 | 260.00 | 270.00 | 253.50 | 270.00 | 0.8M |
| 2025-03-21 | 252.00 | 258.00 | 248.50 | 252.00 | 0.7M |
| 2025-03-20 | 253.00 | 262.00 | 240.00 | 250.00 | 0.8M |
| 2025-03-19 | 232.00 | 266.00 | 232.00 | 256.00 | 1.1M |
| 2025-03-18 | 220.50 | 223.00 | 217.50 | 222.00 | 0.4M |
| 2025-03-17 | 213.00 | 221.00 | 213.00 | 219.50 | 0.4M |
| 2025-03-14 | 213.00 | 223.00 | 213.00 | 218.50 | 0.4M |
| 2025-03-13 | 233.50 | 233.50 | 214.50 | 220.00 | 0.3M |
| 2025-03-12 | 228.00 | 228.00 | 221.00 | 221.00 | 0.2M |
| 2025-03-11 | 219.00 | 224.50 | 219.00 | 220.00 | 0.2M |
| 2025-03-10 | 225.00 | 228.00 | 220.50 | 221.50 | 0.2M |
| 2025-03-07 | 236.50 | 236.50 | 223.00 | 226.00 | 0.2M |
| 2025-03-06 | 222.00 | 228.00 | 222.00 | 225.00 | 0.6M |
| 2025-03-05 | 220.50 | 221.00 | 218.00 | 219.00 | 0.5M |
| 2025-03-04 | 225.00 | 225.50 | 216.00 | 216.00 | 0.1M |
| 2025-03-03 | 223.00 | 228.00 | 223.00 | 226.00 | 0.1M |
| 2025-02-28 | 223.00 | 223.00 | 215.00 | 218.50 | 4.3M |
| 2025-02-27 | 236.50 | 236.50 | 222.00 | 222.00 | 0.2M |
| 2025-02-26 | 230.00 | 232.00 | 223.50 | 226.00 | 0.3M |
| 2025-02-25 | 228.00 | 231.50 | 224.50 | 228.00 | 0.3M |
| 2025-02-24 | 229.50 | 235.50 | 228.00 | 228.50 | 0.2M |
| 2025-02-21 | 225.00 | 236.00 | 225.00 | 230.00 | 0.2M |
| 2025-02-20 | 228.00 | 231.00 | 224.00 | 226.00 | 0.8M |
| 2025-02-19 | 243.00 | 243.00 | 228.50 | 229.00 | 0.1M |
| 2025-02-18 | 233.50 | 235.00 | 230.50 | 233.50 | 0.3M |
| 2025-02-17 | 235.00 | 242.00 | 231.00 | 235.00 | 0.2M |
| 2025-02-14 | 239.50 | 244.50 | 235.50 | 242.50 | 0.1M |
| 2025-02-13 | 235.50 | 239.50 | 232.00 | 238.00 | 0.1M |
| 2025-02-12 | 239.50 | 241.00 | 233.00 | 235.50 | 0.4M |
| 2025-02-11 | 244.50 | 244.50 | 233.50 | 237.00 | 0.2M |
| 2025-02-10 | 233.00 | 235.00 | 229.50 | 235.00 | 0.4M |
| 2025-02-07 | 241.00 | 241.00 | 235.00 | 235.00 | 0.1M |
| 2025-02-06 | 236.00 | 243.00 | 234.00 | 239.50 | 0.6M |
| 2025-02-05 | 230.00 | 235.50 | 230.00 | 235.00 | 0.1M |
| 2025-02-04 | 228.00 | 237.00 | 228.00 | 230.50 | 0.2M |
| 2025-02-03 | 230.00 | 235.50 | 227.50 | 233.00 | 0.1M |
| 2025-01-31 | 230.00 | 240.50 | 230.00 | 234.50 | 0.3M |
| 2025-01-30 | 225.00 | 241.50 | 225.00 | 241.00 | 0.9M |
| 2025-01-29 | 260.00 | 260.00 | 227.00 | 228.50 | 3.8M |
| 2025-01-28 | 265.50 | 282.50 | 261.50 | 265.00 | 0.1M |
| 2025-01-27 | 274.00 | 280.00 | 269.00 | 277.50 | 0.1M |
| 2025-01-24 | 266.30 | 278.00 | 266.30 | 275.50 | 0.1M |
| 2025-01-23 | 271.00 | 271.00 | 257.00 | 265.00 | 1.0M |
| 2025-01-22 | 269.50 | 271.50 | 263.00 | 263.00 | 0.8M |
| 2025-01-21 | 277.50 | 277.50 | 260.00 | 262.50 | 0.7M |
| 2025-01-20 | 262.50 | 269.50 | 261.50 | 266.00 | 0.2M |
| 2025-01-17 | 255.00 | 265.00 | 255.00 | 262.00 | 1.0M |
| 2025-01-16 | 268.00 | 268.50 | 257.00 | 257.00 | 0.1M |
| 2025-01-15 | 263.50 | 270.50 | 263.50 | 267.50 | 0.1M |
| 2025-01-14 | 267.50 | 287.50 | 264.50 | 264.50 | 0.7M |
| 2025-01-13 | 275.75 | 293.00 | 270.00 | 270.00 | 0.3M |
| 2025-01-10 | 290.00 | 295.00 | 278.50 | 280.00 | 0.1M |
| 2025-01-09 | 300.00 | 300.00 | 291.00 | 291.00 | 0.3M |
| 2025-01-08 | 317.50 | 317.50 | 291.00 | 295.50 | 0.1M |
| 2025-01-07 | 306.00 | 317.50 | 300.00 | 305.00 | 0.4M |
| 2025-01-06 | 320.50 | 320.50 | 302.00 | 306.00 | 0.1M |
| 2025-01-03 | 317.00 | 320.00 | 303.00 | 308.50 | 0.0M |
| 2025-01-02 | 315.00 | 320.00 | 310.84 | 318.00 | 0.0M |