93.97
最后更新: 2025-09-30
| 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 | 109.85 | 113.25 | 108.05 | 111.65 | 0.0M |
| 2024-12-30 | 116.00 | 116.00 | 110.55 | 110.65 | 0.0M |
| 2024-12-27 | 114.00 | 118.00 | 114.00 | 116.00 | 0.0M |
| 2024-12-26 | 113.70 | 115.55 | 113.15 | 114.00 | 0.0M |
| 2024-12-24 | 118.25 | 119.30 | 111.55 | 112.65 | 0.0M |
| 2024-12-23 | 124.00 | 124.70 | 116.30 | 116.90 | 0.0M |
| 2024-12-20 | 124.40 | 124.40 | 118.10 | 121.40 | 0.0M |
| 2024-12-19 | 114.20 | 124.20 | 114.20 | 120.60 | 0.0M |
| 2024-12-18 | 127.75 | 127.75 | 117.90 | 119.55 | 0.0M |
| 2024-12-17 | 122.00 | 122.00 | 117.00 | 122.00 | 0.0M |
| 2024-12-16 | 114.55 | 116.20 | 114.55 | 116.20 | 0.0M |
| 2024-12-13 | 110.70 | 112.20 | 108.10 | 110.70 | 0.0M |
| 2024-12-12 | 118.00 | 120.20 | 111.95 | 113.75 | 0.0M |
| 2024-12-11 | 115.00 | 117.80 | 114.55 | 117.80 | 0.0M |
| 2024-12-10 | 116.15 | 116.15 | 114.60 | 115.00 | 0.0M |
| 2024-12-09 | 120.95 | 120.95 | 114.05 | 115.15 | 0.0M |
| 2024-12-06 | 113.90 | 115.25 | 113.90 | 115.25 | 0.0M |
| 2024-12-05 | 114.50 | 114.50 | 110.10 | 113.90 | 0.0M |
| 2024-12-04 | 111.50 | 114.85 | 111.50 | 112.00 | 0.0M |
| 2024-12-03 | 112.80 | 112.80 | 110.30 | 110.30 | 0.0M |
| 2024-12-02 | 111.00 | 111.00 | 107.85 | 109.50 | 0.0M |
| 2024-11-29 | 107.15 | 111.85 | 107.15 | 111.00 | 0.0M |
| 2024-11-28 | 107.90 | 108.15 | 104.25 | 106.95 | 0.0M |
| 2024-11-27 | 102.50 | 103.00 | 102.50 | 103.00 | 0.0M |
| 2024-11-26 | 102.00 | 102.00 | 100.05 | 100.60 | 0.0M |
| 2024-11-25 | 103.65 | 107.00 | 98.65 | 102.90 | 0.0M |
| 2024-11-22 | 103.65 | 103.65 | 103.65 | 103.65 | 0.0M |
| 2024-11-21 | 105.75 | 105.75 | 105.75 | 105.75 | 0.0M |
| 2024-11-19 | 105.75 | 105.75 | 105.75 | 105.75 | 0.0M |
| 2024-11-18 | 107.75 | 107.75 | 107.75 | 107.75 | 0.0M |
| 2024-11-14 | 109.90 | 109.90 | 109.90 | 109.90 | 0.0M |
| 2024-11-13 | 112.10 | 112.10 | 112.10 | 112.10 | 0.0M |
| 2024-11-12 | 114.35 | 114.35 | 114.35 | 114.35 | 0.0M |
| 2024-11-11 | 119.50 | 119.50 | 116.65 | 116.65 | 0.0M |
| 2024-11-08 | 119.85 | 120.25 | 119.00 | 119.00 | 0.0M |
| 2024-11-07 | 117.90 | 117.90 | 117.90 | 117.90 | 0.0M |
| 2024-11-06 | 115.60 | 115.60 | 114.60 | 115.60 | 0.0M |
| 2024-11-05 | 113.35 | 113.35 | 113.35 | 113.35 | 0.0M |
| 2024-11-04 | 107.10 | 111.15 | 107.10 | 111.15 | 0.0M |
| 2024-10-31 | 107.20 | 109.00 | 107.20 | 109.00 | 0.0M |
| 2024-10-30 | 107.15 | 107.15 | 107.15 | 107.15 | 0.0M |
| 2024-10-28 | 105.00 | 105.05 | 105.00 | 105.05 | 0.0M |
| 2024-10-25 | 106.85 | 106.85 | 106.85 | 106.85 | 0.0M |
| 2024-10-24 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-10-23 | 109.00 | 110.00 | 109.00 | 109.00 | 0.0M |
| 2024-10-22 | 112.35 | 112.35 | 110.15 | 110.15 | 0.0M |
| 2024-10-21 | 111.70 | 112.35 | 111.70 | 112.35 | 0.0M |
| 2024-10-18 | 116.25 | 116.25 | 113.95 | 113.95 | 0.0M |
| 2024-10-17 | 116.25 | 116.25 | 116.25 | 116.25 | 0.0M |
| 2024-10-16 | 118.60 | 118.60 | 118.60 | 118.60 | 0.0M |
| 2024-10-15 | 127.10 | 128.00 | 120.85 | 121.00 | 0.0M |
| 2024-10-14 | 130.85 | 130.85 | 127.00 | 127.10 | 0.0M |
| 2024-10-11 | 126.90 | 127.90 | 124.00 | 127.45 | 0.0M |
| 2024-10-10 | 117.00 | 122.65 | 117.00 | 121.85 | 0.0M |
| 2024-10-09 | 114.50 | 117.60 | 114.50 | 117.00 | 0.0M |
| 2024-10-08 | 110.90 | 113.85 | 104.05 | 112.00 | 0.0M |
| 2024-10-07 | 119.85 | 119.85 | 109.50 | 109.50 | 0.0M |
| 2024-10-04 | 119.50 | 119.50 | 115.20 | 115.25 | 0.0M |
| 2024-10-03 | 113.00 | 117.40 | 111.70 | 115.90 | 0.0M |
| 2024-10-01 | 113.85 | 119.20 | 113.00 | 116.80 | 0.0M |
| 2024-09-30 | 116.00 | 119.00 | 115.90 | 118.30 | 0.0M |
| 2024-09-27 | 121.00 | 121.25 | 116.90 | 116.95 | 0.0M |
| 2024-09-26 | 120.00 | 120.00 | 117.00 | 118.85 | 0.0M |
| 2024-09-25 | 121.10 | 124.55 | 118.20 | 120.70 | 0.0M |
| 2024-09-24 | 126.00 | 126.00 | 121.75 | 123.55 | 0.0M |
| 2024-09-23 | 124.50 | 126.15 | 122.00 | 124.60 | 0.0M |
| 2024-09-20 | 122.30 | 125.55 | 121.35 | 124.60 | 0.0M |
| 2024-09-19 | 129.75 | 131.40 | 122.30 | 122.30 | 0.0M |
| 2024-09-18 | 131.45 | 133.75 | 125.00 | 128.70 | 0.0M |
| 2024-09-17 | 132.90 | 132.90 | 125.60 | 129.25 | 0.0M |
| 2024-09-16 | 129.60 | 133.15 | 129.60 | 132.20 | 0.0M |
| 2024-09-13 | 129.90 | 129.95 | 124.35 | 126.85 | 0.0M |
| 2024-09-12 | 127.80 | 128.20 | 121.85 | 125.00 | 0.0M |
| 2024-09-11 | 134.95 | 137.00 | 128.25 | 128.25 | 0.0M |
| 2024-09-10 | 139.90 | 143.70 | 133.10 | 134.95 | 0.0M |
| 2024-09-09 | 137.10 | 137.10 | 136.90 | 136.90 | 0.0M |
| 2024-09-06 | 151.70 | 151.70 | 144.10 | 144.10 | 0.0M |
| 2024-09-05 | 150.00 | 153.60 | 149.00 | 151.65 | 0.0M |
| 2024-09-04 | 156.00 | 156.00 | 148.00 | 150.00 | 0.0M |
| 2024-09-03 | 160.00 | 162.30 | 154.65 | 154.65 | 0.0M |
| 2024-09-02 | 164.10 | 167.85 | 158.00 | 162.75 | 0.0M |
| 2024-08-30 | 164.00 | 171.95 | 156.60 | 164.05 | 0.0M |
| 2024-08-29 | 170.00 | 170.00 | 157.40 | 164.35 | 0.0M |
| 2024-08-28 | 165.90 | 171.00 | 163.30 | 165.25 | 0.0M |
| 2024-08-27 | 165.40 | 167.80 | 158.15 | 165.95 | 0.0M |
| 2024-08-26 | 170.00 | 175.00 | 162.45 | 165.45 | 0.0M |
| 2024-08-23 | 174.00 | 174.00 | 169.00 | 170.95 | 0.0M |
| 2024-08-22 | 163.00 | 167.90 | 161.00 | 167.65 | 0.0M |
| 2024-08-21 | 154.00 | 160.00 | 150.00 | 159.95 | 0.0M |
| 2024-08-20 | 154.00 | 154.00 | 149.00 | 153.50 | 0.0M |
| 2024-08-19 | 157.90 | 158.65 | 152.00 | 152.85 | 0.0M |
| 2024-08-16 | 148.00 | 153.60 | 146.00 | 151.25 | 0.0M |
| 2024-08-14 | 150.00 | 160.90 | 146.30 | 146.30 | 0.0M |
| 2024-08-13 | 155.30 | 167.90 | 152.85 | 154.00 | 0.0M |
| 2024-08-12 | 160.85 | 160.85 | 160.85 | 160.85 | 0.0M |
| 2024-08-09 | 182.60 | 184.00 | 169.30 | 169.30 | 0.0M |
| 2024-08-08 | 184.00 | 184.65 | 177.20 | 178.20 | 0.0M |
| 2024-08-07 | 175.90 | 175.90 | 172.05 | 175.90 | 0.0M |
| 2024-08-06 | 181.00 | 182.30 | 167.00 | 167.55 | 0.0M |
| 2024-08-05 | 189.00 | 189.95 | 174.80 | 174.80 | 0.0M |
| 2024-08-02 | 183.90 | 187.00 | 177.70 | 183.95 | 0.0M |
| 2024-08-01 | 191.55 | 192.60 | 184.00 | 187.05 | 0.1M |
| 2024-07-31 | 177.55 | 183.50 | 176.35 | 183.45 | 0.0M |
| 2024-07-30 | 174.80 | 174.80 | 174.80 | 174.80 | 0.0M |
| 2024-07-29 | 165.00 | 166.50 | 165.00 | 166.50 | 0.0M |
| 2024-07-26 | 149.50 | 158.60 | 149.50 | 158.60 | 0.0M |
| 2024-07-25 | 152.00 | 154.20 | 147.40 | 151.05 | 0.0M |
| 2024-07-24 | 144.00 | 146.90 | 142.00 | 146.90 | 0.0M |
| 2024-07-23 | 141.60 | 143.50 | 134.15 | 139.95 | 0.0M |
| 2024-07-22 | 151.20 | 151.20 | 136.90 | 136.90 | 0.0M |
| 2024-07-19 | 155.00 | 155.00 | 144.05 | 144.10 | 0.0M |
| 2024-07-18 | 154.85 | 154.85 | 145.00 | 151.60 | 0.0M |
| 2024-07-16 | 148.40 | 148.80 | 145.05 | 148.40 | 0.1M |
| 2024-07-15 | 141.70 | 141.75 | 140.00 | 141.75 | 0.0M |
| 2024-07-12 | 136.00 | 138.45 | 128.00 | 135.00 | 0.0M |
| 2024-07-11 | 132.00 | 135.70 | 130.00 | 132.55 | 0.0M |
| 2024-07-10 | 130.00 | 133.95 | 127.00 | 129.85 | 0.0M |
| 2024-07-09 | 123.50 | 128.55 | 123.00 | 127.95 | 0.0M |
| 2024-07-08 | 119.10 | 123.00 | 116.75 | 122.45 | 0.0M |
| 2024-07-05 | 118.00 | 120.00 | 115.00 | 118.00 | 0.0M |
| 2024-07-04 | 116.95 | 118.75 | 114.50 | 117.45 | 0.0M |
| 2024-07-03 | 114.00 | 117.95 | 113.00 | 116.60 | 0.0M |
| 2024-07-02 | 117.95 | 118.00 | 111.45 | 115.95 | 0.0M |
| 2024-07-01 | 120.95 | 120.95 | 113.30 | 117.30 | 0.0M |
| 2024-06-28 | 115.45 | 115.45 | 112.05 | 115.40 | 0.0M |
| 2024-06-27 | 109.13 | 109.96 | 109.13 | 109.96 | 0.0M |
| 2024-06-26 | 100.00 | 104.73 | 96.11 | 104.73 | 0.0M |
| 2024-06-25 | 99.75 | 99.75 | 99.75 | 99.75 | 0.0M |
| 2024-06-24 | 90.30 | 95.00 | 90.30 | 95.00 | 0.0M |
| 2024-06-18 | 91.42 | 95.05 | 91.41 | 95.05 | 0.0M |
| 2024-06-10 | 88.00 | 96.42 | 87.24 | 96.22 | 0.0M |
| 2024-06-03 | 91.16 | 92.00 | 91.16 | 91.83 | 0.2M |
| 2024-05-27 | 95.95 | 95.95 | 95.95 | 95.95 | 0.0M |
| 2024-05-21 | 100.95 | 100.95 | 100.95 | 100.95 | 0.0M |
| 2024-05-13 | 106.25 | 106.25 | 106.25 | 106.25 | 0.0M |
| 2024-05-06 | 111.80 | 111.80 | 111.80 | 111.80 | 0.0M |
| 2024-04-29 | 117.65 | 117.65 | 117.65 | 117.65 | 0.0M |
| 2024-04-22 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2024-04-15 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2024-04-10 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2024-04-09 | 117.95 | 117.95 | 117.95 | 117.95 | 0.0M |
| 2024-04-08 | 107.00 | 112.35 | 107.00 | 112.35 | 0.0M |
| 2024-04-01 | 101.00 | 110.25 | 101.00 | 107.00 | 0.0M |
| 2024-03-26 | 104.85 | 105.00 | 104.85 | 105.00 | 0.0M |
| 2024-03-18 | 101.90 | 112.00 | 101.90 | 110.35 | 0.0M |
| 2024-03-11 | 107.25 | 107.25 | 107.25 | 107.25 | 0.0M |
| 2024-03-04 | 107.25 | 107.25 | 107.25 | 107.25 | 0.0M |
| 2024-02-26 | 106.95 | 107.25 | 106.95 | 107.25 | 0.0M |
| 2024-02-19 | 112.55 | 112.55 | 112.55 | 112.55 | 0.0M |
| 2024-02-12 | 118.45 | 118.45 | 118.45 | 118.45 | 0.0M |
| 2024-02-05 | 125.00 | 125.00 | 113.10 | 124.65 | 0.1M |
| 2024-02-01 | 114.90 | 119.05 | 114.90 | 119.05 | 0.0M |
| 2024-01-31 | 108.00 | 113.40 | 105.00 | 113.40 | 0.0M |
| 2024-01-30 | 109.48 | 110.00 | 105.10 | 108.00 | 0.0M |
| 2024-01-29 | 104.01 | 108.90 | 104.01 | 106.90 | 0.0M |
| 2024-01-25 | 107.00 | 107.99 | 99.25 | 104.01 | 0.0M |
| 2024-01-24 | 99.00 | 104.10 | 99.00 | 104.10 | 0.0M |
| 2024-01-23 | 102.91 | 110.00 | 102.91 | 103.00 | 0.0M |
| 2024-01-20 | 108.89 | 108.89 | 105.01 | 105.01 | 0.0M |
| 2024-01-19 | 103.03 | 107.99 | 103.03 | 104.95 | 0.0M |
| 2024-01-18 | 105.01 | 108.40 | 103.00 | 108.40 | 0.0M |
| 2024-01-17 | 105.55 | 108.95 | 105.00 | 107.00 | 0.0M |
| 2024-01-16 | 104.25 | 109.20 | 104.25 | 105.55 | 0.0M |
| 2024-01-15 | 104.00 | 106.00 | 101.00 | 104.00 | 0.0M |
| 2024-01-12 | 101.92 | 107.50 | 101.92 | 106.25 | 0.0M |
| 2024-01-11 | 102.00 | 104.00 | 102.00 | 104.00 | 0.0M |
| 2024-01-10 | 106.49 | 108.06 | 104.00 | 106.33 | 0.0M |
| 2024-01-09 | 100.00 | 104.79 | 100.00 | 104.40 | 0.0M |
| 2024-01-08 | 97.90 | 99.80 | 95.00 | 99.80 | 0.0M |
| 2024-01-05 | 95.00 | 98.88 | 94.20 | 95.05 | 0.0M |
| 2024-01-04 | 91.25 | 98.00 | 91.25 | 96.50 | 0.0M |
| 2024-01-03 | 95.40 | 95.40 | 94.00 | 94.00 | 0.0M |
| 2024-01-02 | 98.10 | 98.13 | 95.20 | 96.01 | 0.0M |
| 2024-01-01 | 87.00 | 93.46 | 87.00 | 93.46 | 0.0M |