102.30
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 113.80 | 115.20 | 101.10 | 102.30 | 87.9M |
| 2025-09-25 | 115.60 | 121.40 | 113.60 | 117.50 | 86.3M |
| 2025-09-24 | 116.50 | 123.30 | 110.30 | 114.40 | 90.6M |
| 2025-09-22 | 113.10 | 125.70 | 111.80 | 123.50 | 105.2M |
| 2025-09-19 | 114.10 | 115.70 | 105.00 | 110.40 | 304.7M |
| 2025-09-18 | 113.00 | 123.90 | 111.50 | 116.90 | 88.0M |
| 2025-09-17 | 114.70 | 121.00 | 113.70 | 120.70 | 92.5M |
| 2025-09-16 | 103.00 | 118.60 | 102.00 | 117.80 | 108.8M |
| 2025-09-15 | 104.70 | 106.60 | 100.80 | 102.30 | 86.0M |
| 2025-09-12 | 107.10 | 115.60 | 106.90 | 108.30 | 86.2M |
| 2025-09-11 | 112.00 | 116.20 | 106.80 | 107.30 | 88.3M |
| 2025-09-10 | 122.60 | 124.70 | 111.90 | 115.10 | 121.3M |
| 2025-09-09 | 133.60 | 140.90 | 131.80 | 132.10 | 86.3M |
| 2025-09-08 | 146.10 | 147.10 | 132.80 | 134.00 | 72.2M |
| 2025-09-05 | 139.40 | 153.30 | 136.00 | 148.90 | 85.9M |
| 2025-09-04 | 156.10 | 162.90 | 142.00 | 142.40 | 81.6M |
| 2025-09-03 | 162.40 | 170.10 | 155.70 | 155.90 | 79.4M |
| 2025-09-02 | 144.50 | 170.90 | 143.00 | 165.40 | 83.4M |
| 2025-09-01 | 141.10 | 149.50 | 139.60 | 142.80 | 56.5M |
| 2025-08-29 | 133.70 | 147.20 | 132.60 | 142.90 | 77.5M |
| 2025-08-28 | 132.40 | 139.60 | 128.90 | 131.00 | 65.9M |
| 2025-08-27 | 127.40 | 139.80 | 125.00 | 135.50 | 80.7M |
| 2025-08-26 | 125.50 | 129.30 | 122.50 | 127.70 | 152.5M |
| 2025-08-25 | 111.50 | 119.40 | 110.50 | 116.60 | 59.7M |
| 2025-08-22 | 116.20 | 116.90 | 103.80 | 107.30 | 72.3M |
| 2025-08-21 | 115.00 | 124.20 | 114.20 | 114.20 | 97.9M |
| 2025-08-20 | 118.00 | 118.70 | 113.80 | 115.00 | 69.7M |
| 2025-08-19 | 117.40 | 118.60 | 110.00 | 114.10 | 88.0M |
| 2025-08-18 | 116.70 | 125.20 | 115.50 | 118.10 | 70.2M |
| 2025-08-15 | 113.30 | 120.90 | 111.20 | 116.00 | 80.5M |
| 2025-08-14 | 135.50 | 135.50 | 121.30 | 121.60 | 89.2M |
| 2025-08-13 | 151.10 | 151.60 | 137.30 | 138.70 | 87.1M |
| 2025-08-12 | 150.80 | 157.10 | 146.10 | 155.50 | 102.2M |
| 2025-08-11 | 154.70 | 169.10 | 152.90 | 155.70 | 83.4M |
| 2025-08-08 | 171.60 | 173.30 | 155.20 | 158.90 | 95.1M |
| 2025-08-07 | 188.30 | 188.30 | 174.70 | 174.70 | 102.0M |
| 2025-08-06 | 206.70 | 215.90 | 195.30 | 195.30 | 95.5M |
| 2025-08-05 | 209.70 | 234.30 | 207.90 | 214.40 | 88.5M |
| 2025-08-04 | 256.40 | 259.10 | 217.50 | 217.50 | 88.5M |
| 2025-08-01 | 235.10 | 275.80 | 232.90 | 265.90 | 147.8M |
| 2025-07-31 | 214.80 | 225.00 | 192.20 | 223.80 | 163.4M |
| 2025-07-30 | 238.60 | 255.90 | 223.70 | 226.30 | 134.9M |
| 2025-07-29 | 252.90 | 255.90 | 224.10 | 231.50 | 129.1M |
| 2025-07-28 | 228.00 | 257.50 | 221.60 | 254.20 | 145.6M |
| 2025-07-25 | 250.10 | 264.80 | 247.90 | 251.20 | 85.9M |
| 2025-07-24 | 259.60 | 261.60 | 233.10 | 247.70 | 146.5M |
| 2025-07-23 | 276.40 | 291.70 | 252.90 | 285.90 | 138.2M |
| 2025-07-22 | 301.10 | 310.30 | 289.50 | 291.20 | 86.5M |
| 2025-07-21 | 301.90 | 313.20 | 293.10 | 293.10 | 81.6M |
| 2025-07-18 | 290.80 | 307.20 | 285.90 | 301.80 | 94.0M |
| 2025-07-17 | 311.90 | 315.40 | 298.20 | 300.50 | 86.5M |
| 2025-07-16 | 329.60 | 329.60 | 302.40 | 325.90 | 97.1M |
| 2025-07-15 | 289.90 | 332.80 | 284.70 | 328.70 | 87.4M |
| 2025-07-14 | 325.40 | 326.50 | 293.70 | 294.70 | 86.3M |
| 2025-07-11 | 285.70 | 307.00 | 280.30 | 300.10 | 95.7M |
| 2025-07-10 | 252.10 | 277.00 | 250.90 | 274.30 | 110.9M |
| 2025-07-09 | 282.40 | 283.30 | 254.10 | 254.10 | 123.3M |
| 2025-07-08 | 286.10 | 297.10 | 281.80 | 290.00 | 120.5M |
| 2025-07-07 | 317.80 | 323.60 | 291.90 | 291.90 | 100.3M |
| 2025-07-04 | 290.90 | 325.60 | 284.20 | 314.30 | 83.3M |
| 2025-07-03 | 311.50 | 323.40 | 285.70 | 285.70 | 104.3M |
| 2025-07-02 | 317.30 | 330.20 | 302.50 | 316.70 | 132.2M |
| 2025-07-01 | 327.20 | 341.60 | 318.80 | 332.00 | 98.0M |
| 2025-06-30 | 325.40 | 357.20 | 324.90 | 333.50 | 110.5M |
| 2025-06-27 | 366.70 | 370.00 | 338.80 | 338.80 | 100.1M |
| 2025-06-26 | 374.50 | 390.70 | 361.80 | 383.30 | 93.4M |
| 2025-06-25 | 328.20 | 386.10 | 327.50 | 385.80 | 107.1M |
| 2025-06-24 | 333.40 | 352.70 | 318.40 | 332.70 | 143.2M |
| 2025-06-23 | 408.20 | 415.60 | 375.60 | 387.20 | 101.0M |
| 2025-06-20 | 413.30 | 413.60 | 361.70 | 384.30 | 286.5M |
| 2025-06-19 | 384.90 | 416.20 | 375.90 | 416.00 | 82.2M |
| 2025-06-18 | 373.60 | 389.00 | 356.60 | 368.60 | 94.9M |
| 2025-06-17 | 353.50 | 382.70 | 350.80 | 371.50 | 112.5M |
| 2025-06-16 | 379.90 | 379.90 | 323.30 | 329.20 | 140.9M |
| 2025-06-13 | 382.60 | 403.50 | 380.40 | 383.90 | 130.0M |
| 2025-06-12 | 346.80 | 371.20 | 330.00 | 340.60 | 102.2M |
| 2025-06-11 | 324.80 | 342.00 | 318.50 | 329.90 | 98.4M |
| 2025-06-10 | 304.70 | 310.70 | 294.50 | 310.70 | 100.4M |
| 2025-06-09 | 308.60 | 313.90 | 295.50 | 304.30 | 75.6M |
| 2025-06-06 | 316.40 | 319.60 | 296.00 | 304.50 | 78.3M |
| 2025-06-05 | 343.20 | 353.70 | 313.80 | 314.00 | 98.9M |
| 2025-06-04 | 320.90 | 353.60 | 318.70 | 338.40 | 102.0M |
| 2025-06-03 | 307.10 | 342.40 | 305.00 | 331.80 | 104.0M |
| 2025-06-02 | 337.40 | 338.90 | 307.80 | 315.10 | 89.8M |
| 2025-05-30 | 331.60 | 338.60 | 311.40 | 326.20 | 449.1M |
| 2025-05-29 | 317.90 | 341.00 | 317.50 | 334.40 | 83.5M |
| 2025-05-28 | 314.80 | 339.20 | 303.00 | 338.00 | 107.7M |
| 2025-05-27 | 316.90 | 324.30 | 294.70 | 307.70 | 115.1M |
| 2025-05-26 | 303.20 | 317.60 | 299.30 | 312.30 | 87.1M |
| 2025-05-23 | 300.80 | 393.70 | 289.30 | 340.00 | 173.1M |
| 2025-05-22 | 313.00 | 327.80 | 303.90 | 303.90 | 106.1M |
| 2025-05-21 | 303.00 | 308.30 | 284.30 | 297.20 | 114.3M |
| 2025-05-20 | 336.00 | 339.20 | 287.70 | 293.80 | 141.0M |
| 2025-05-19 | 355.50 | 373.50 | 349.10 | 349.20 | 104.2M |
| 2025-05-16 | 380.70 | 388.70 | 357.30 | 357.30 | 122.3M |
| 2025-05-15 | 432.70 | 439.20 | 395.10 | 395.10 | 111.2M |
| 2025-05-14 | 442.90 | 450.20 | 420.40 | 422.50 | 158.4M |
| 2025-05-13 | 482.40 | 487.30 | 433.90 | 445.20 | 118.5M |
| 2025-05-12 | 485.90 | 522.80 | 452.50 | 485.30 | 144.2M |
| 2025-05-09 | 543.20 | 557.10 | 510.40 | 523.40 | 127.5M |
| 2025-05-08 | 547.60 | 574.30 | 542.20 | 549.60 | 136.3M |
| 2025-05-07 | 541.90 | 576.20 | 533.50 | 553.80 | 118.5M |
| 2025-05-06 | 525.50 | 582.50 | 514.20 | 533.80 | 111.7M |
| 2025-05-05 | 557.10 | 561.90 | 537.00 | 538.40 | 85.4M |
| 2025-05-02 | 582.70 | 630.70 | 567.40 | 567.40 | 141.2M |
| 2025-04-30 | 607.00 | 740.40 | 602.10 | 643.60 | 200.8M |
| 2025-04-29 | 561.00 | 640.60 | 552.20 | 607.30 | 116.6M |
| 2025-04-28 | 614.80 | 633.10 | 587.80 | 595.40 | 117.2M |
| 2025-04-25 | 682.50 | 699.30 | 631.20 | 642.80 | 115.0M |
| 2025-04-24 | 747.40 | 779.30 | 707.20 | 741.10 | 104.4M |
| 2025-04-23 | 750.10 | 796.70 | 720.10 | 725.00 | 163.1M |
| 2025-04-22 | 989.30 | 1,003.10 | 854.20 | 854.20 | 109.9M |
| 2025-04-18 | 952.10 | 1,011.90 | 928.90 | 963.80 | 119.0M |
| 2025-04-17 | 952.10 | 1,011.90 | 928.90 | 963.80 | 119.0M |
| 2025-04-16 | 1,017.70 | 1,088.90 | 945.50 | 945.50 | 127.3M |
| 2025-04-15 | 1,220.30 | 1,246.10 | 991.40 | 993.20 | 124.7M |
| 2025-04-14 | 1,358.30 | 1,526.70 | 1,228.70 | 1,262.10 | 120.6M |
| 2025-04-11 | 1,602.40 | 1,884.40 | 1,527.70 | 1,709.00 | 135.2M |
| 2025-04-10 | 648.80 | 1,678.40 | 455.60 | 1,678.40 | 277.1M |
| 2025-04-09 | 4,101.90 | 4,480.10 | 3,638.30 | 3,981.20 | 221.6M |
| 2025-04-08 | 3,811.70 | 4,660.40 | 2,728.50 | 3,255.80 | 232.2M |
| 2025-04-07 | 3,770.70 | 4,989.30 | 3,215.80 | 4,503.20 | 423.0M |
| 2025-04-04 | 2,033.90 | 3,241.80 | 2,026.70 | 2,977.40 | 371.4M |
| 2025-04-03 | 1,942.70 | 1,985.30 | 1,766.60 | 1,879.90 | 209.8M |
| 2025-04-02 | 1,786.60 | 1,830.30 | 1,678.80 | 1,678.80 | 107.8M |
| 2025-04-01 | 1,907.70 | 1,962.80 | 1,696.10 | 1,747.50 | 123.0M |
| 2025-03-31 | 1,876.90 | 2,105.70 | 1,843.60 | 1,994.90 | 167.1M |
| 2025-03-28 | 1,695.90 | 1,823.10 | 1,602.20 | 1,761.30 | 121.6M |
| 2025-03-27 | 1,736.30 | 1,805.30 | 1,574.30 | 1,623.20 | 107.0M |
| 2025-03-26 | 1,549.50 | 1,631.40 | 1,525.00 | 1,610.60 | 109.3M |
| 2025-03-25 | 1,718.40 | 1,725.50 | 1,523.20 | 1,564.30 | 111.2M |
| 2025-03-24 | 1,639.40 | 1,803.90 | 1,575.30 | 1,777.90 | 105.6M |
| 2025-03-21 | 1,864.20 | 1,924.70 | 1,727.90 | 1,739.30 | 327.8M |
| 2025-03-20 | 1,671.30 | 1,888.80 | 1,600.20 | 1,797.40 | 131.9M |
| 2025-03-19 | 1,847.60 | 1,877.80 | 1,643.80 | 1,669.50 | 118.5M |
| 2025-03-18 | 2,014.10 | 2,053.20 | 1,737.90 | 1,737.90 | 159.9M |
| 2025-03-17 | 2,306.20 | 2,369.00 | 2,061.90 | 2,061.90 | 112.3M |
| 2025-03-14 | 2,720.80 | 2,765.60 | 2,304.50 | 2,309.20 | 127.7M |
| 2025-03-13 | 2,860.50 | 2,890.40 | 2,536.80 | 2,693.80 | 112.7M |
| 2025-03-12 | 2,446.70 | 2,920.70 | 2,407.60 | 2,728.80 | 139.4M |
| 2025-03-11 | 2,251.60 | 2,641.80 | 2,135.90 | 2,579.90 | 173.7M |
| 2025-03-10 | 1,962.00 | 2,276.30 | 1,919.10 | 2,228.30 | 164.7M |
| 2025-03-07 | 2,137.80 | 2,180.40 | 1,913.80 | 1,965.40 | 134.5M |
| 2025-03-06 | 1,937.40 | 2,204.50 | 1,867.30 | 1,998.40 | 176.6M |
| 2025-03-05 | 1,998.60 | 2,041.50 | 1,785.20 | 2,027.90 | 177.4M |
| 2025-03-04 | 2,052.00 | 2,404.10 | 2,004.50 | 2,355.50 | 195.2M |
| 2025-03-03 | 1,909.40 | 2,096.10 | 1,770.70 | 1,875.40 | 153.8M |
| 2025-02-28 | 2,071.30 | 2,108.70 | 1,907.90 | 1,907.90 | 251.6M |
| 2025-02-27 | 2,094.70 | 2,157.70 | 1,956.50 | 2,023.50 | 159.4M |
| 2025-02-26 | 2,287.30 | 2,294.20 | 1,919.40 | 1,932.90 | 125.6M |
| 2025-02-25 | 2,603.40 | 2,611.80 | 2,111.80 | 2,310.30 | 150.8M |
| 2025-02-24 | 2,601.30 | 2,689.50 | 2,435.90 | 2,515.20 | 120.8M |
| 2025-02-21 | 2,632.90 | 2,748.30 | 2,561.20 | 2,633.10 | 125.1M |
| 2025-02-20 | 2,682.10 | 2,701.40 | 2,478.30 | 2,600.80 | 127.1M |
| 2025-02-19 | 2,372.00 | 2,703.40 | 2,278.10 | 2,677.00 | 131.0M |
| 2025-02-18 | 2,529.40 | 2,552.30 | 2,271.30 | 2,299.90 | 127.4M |
| 2025-02-17 | 2,700.30 | 2,700.50 | 2,512.00 | 2,546.50 | 98.5M |
| 2025-02-14 | 2,762.90 | 2,827.00 | 2,605.80 | 2,665.60 | 123.3M |
| 2025-02-13 | 2,645.30 | 2,820.00 | 2,622.40 | 2,704.80 | 123.5M |
| 2025-02-12 | 2,984.30 | 3,000.40 | 2,735.30 | 2,755.70 | 152.2M |
| 2025-02-11 | 3,284.30 | 3,323.20 | 3,074.30 | 3,083.10 | 132.4M |
| 2025-02-10 | 3,321.20 | 3,364.30 | 3,170.30 | 3,249.50 | 104.2M |
| 2025-02-07 | 3,163.70 | 3,334.40 | 3,076.80 | 3,293.60 | 129.9M |
| 2025-02-06 | 3,650.30 | 3,651.10 | 3,147.60 | 3,186.00 | 183.0M |
| 2025-02-05 | 4,169.00 | 4,175.10 | 3,766.80 | 3,766.80 | 189.3M |
| 2025-02-04 | 4,990.40 | 5,156.00 | 4,273.40 | 4,338.10 | 121.1M |
| 2025-02-03 | 5,348.40 | 5,394.70 | 4,809.40 | 5,020.50 | 147.7M |
| 2025-01-31 | 4,146.80 | 4,463.80 | 4,095.00 | 4,425.90 | 107.1M |
| 2025-01-30 | 4,595.30 | 4,609.90 | 4,230.20 | 4,248.80 | 122.5M |
| 2025-01-29 | 5,139.10 | 5,148.60 | 4,741.30 | 4,760.60 | 123.7M |
| 2025-01-28 | 6,210.30 | 6,253.10 | 5,189.60 | 5,336.90 | 102.2M |
| 2025-01-27 | 6,701.70 | 6,728.50 | 5,950.10 | 6,135.10 | 105.7M |
| 2025-01-24 | 5,899.70 | 6,447.40 | 5,847.60 | 6,194.50 | 105.6M |
| 2025-01-23 | 6,812.90 | 6,888.30 | 6,088.30 | 6,144.00 | 121.5M |
| 2025-01-22 | 6,482.70 | 6,970.60 | 6,314.20 | 6,756.80 | 119.1M |
| 2025-01-21 | 6,745.40 | 6,925.60 | 6,478.30 | 6,515.70 | 98.7M |
| 2025-01-20 | 6,559.90 | 6,647.20 | 6,171.50 | 6,435.60 | 135.8M |
| 2025-01-17 | 6,766.40 | 6,823.30 | 6,424.50 | 6,569.50 | 120.7M |
| 2025-01-16 | 6,275.80 | 7,233.40 | 6,267.10 | 7,012.30 | 118.3M |
| 2025-01-15 | 7,396.70 | 7,643.90 | 6,518.40 | 6,681.70 | 124.5M |
| 2025-01-14 | 7,700.10 | 7,870.30 | 7,345.70 | 7,658.00 | 120.3M |
| 2025-01-13 | 8,274.80 | 8,446.40 | 7,973.10 | 8,102.60 | 109.1M |
| 2025-01-10 | 7,023.30 | 7,964.80 | 6,936.40 | 7,863.40 | 133.3M |
| 2025-01-09 | 7,967.40 | 7,982.80 | 7,003.20 | 7,034.70 | 97.9M |
| 2025-01-08 | 7,676.50 | 8,258.40 | 7,214.90 | 7,687.50 | 123.0M |
| 2025-01-07 | 7,687.90 | 8,155.50 | 7,240.20 | 7,593.00 | 115.3M |
| 2025-01-06 | 8,481.00 | 9,080.00 | 7,610.10 | 7,610.10 | 109.0M |
| 2025-01-03 | 8,571.90 | 8,921.80 | 8,432.60 | 8,802.90 | 71.2M |
| 2025-01-02 | 9,152.20 | 10,387.70 | 8,624.60 | 8,624.60 | 105.4M |