123.80
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 | 102.00 | 107.00 | 102.00 | 106.95 | 0.0M |
| 2024-12-30 | 107.85 | 109.50 | 106.00 | 106.35 | 0.1M |
| 2024-12-27 | 101.00 | 107.50 | 101.00 | 107.35 | 0.1M |
| 2024-12-26 | 100.05 | 104.80 | 96.80 | 102.85 | 0.1M |
| 2024-12-24 | 102.00 | 102.00 | 100.10 | 101.80 | 0.0M |
| 2024-12-23 | 100.10 | 102.50 | 98.60 | 101.10 | 0.1M |
| 2024-12-20 | 99.55 | 99.55 | 97.05 | 99.55 | 0.1M |
| 2024-12-19 | 94.85 | 94.85 | 94.85 | 94.85 | 0.0M |
| 2024-12-18 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-12-17 | 94.10 | 94.10 | 94.00 | 94.10 | 0.0M |
| 2024-12-16 | 99.50 | 99.65 | 93.00 | 97.50 | 0.0M |
| 2024-12-13 | 94.80 | 94.95 | 94.80 | 94.95 | 0.1M |
| 2024-12-12 | 96.00 | 97.80 | 92.10 | 94.35 | 0.1M |
| 2024-12-11 | 95.00 | 101.00 | 93.00 | 95.40 | 0.1M |
| 2024-12-10 | 96.00 | 98.80 | 91.60 | 96.40 | 0.1M |
| 2024-12-09 | 102.00 | 102.00 | 93.60 | 96.40 | 0.0M |
| 2024-12-06 | 100.50 | 100.50 | 94.00 | 98.50 | 0.1M |
| 2024-12-05 | 97.35 | 97.35 | 93.00 | 96.00 | 0.1M |
| 2024-12-04 | 86.45 | 92.75 | 86.45 | 92.75 | 0.1M |
| 2024-12-03 | 88.50 | 91.50 | 83.65 | 88.35 | 0.2M |
| 2024-12-02 | 86.50 | 87.40 | 84.95 | 87.15 | 0.1M |
| 2024-11-29 | 82.85 | 83.25 | 82.85 | 83.25 | 0.1M |
| 2024-11-28 | 82.95 | 83.25 | 82.95 | 83.25 | 0.0M |
| 2024-11-27 | 81.40 | 83.00 | 81.25 | 83.00 | 0.0M |
| 2024-11-26 | 80.95 | 82.85 | 80.95 | 82.55 | 0.2M |
| 2024-11-25 | 83.00 | 83.30 | 77.00 | 81.45 | 0.1M |
| 2024-11-22 | 76.00 | 81.90 | 75.00 | 79.85 | 0.1M |
| 2024-11-21 | 77.00 | 79.70 | 76.70 | 78.40 | 0.0M |
| 2024-11-19 | 79.80 | 80.85 | 78.10 | 79.30 | 0.1M |
| 2024-11-18 | 77.90 | 78.95 | 73.00 | 77.45 | 0.1M |
| 2024-11-14 | 70.00 | 75.60 | 70.00 | 75.30 | 0.1M |
| 2024-11-13 | 72.00 | 73.10 | 67.55 | 72.00 | 0.1M |
| 2024-11-12 | 72.00 | 72.00 | 69.70 | 69.95 | 0.0M |
| 2024-11-11 | 76.65 | 76.65 | 70.15 | 70.20 | 0.0M |
| 2024-11-08 | 68.00 | 73.00 | 68.00 | 73.00 | 0.0M |
| 2024-11-07 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-11-06 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-11-05 | 69.00 | 69.00 | 63.45 | 67.45 | 0.0M |
| 2024-11-04 | 70.00 | 70.00 | 66.35 | 66.35 | 0.0M |
| 2024-10-31 | 67.00 | 69.80 | 67.00 | 69.80 | 0.0M |
| 2024-10-30 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-10-29 | 62.00 | 65.10 | 62.00 | 65.10 | 0.0M |
| 2024-10-28 | 62.10 | 62.10 | 62.10 | 62.10 | 0.0M |
| 2024-10-25 | 60.00 | 62.10 | 60.00 | 62.10 | 0.0M |
| 2024-10-24 | 61.00 | 61.00 | 58.05 | 59.25 | 0.0M |
| 2024-10-23 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-10-22 | 62.00 | 62.00 | 61.80 | 61.80 | 0.0M |
| 2024-10-21 | 68.70 | 68.70 | 65.00 | 65.00 | 0.0M |
| 2024-10-18 | 68.00 | 68.00 | 67.60 | 67.60 | 0.0M |
| 2024-10-16 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-10-15 | 65.50 | 69.50 | 65.50 | 68.80 | 0.0M |
| 2024-10-11 | 66.85 | 68.80 | 66.85 | 68.80 | 0.0M |
| 2024-10-09 | 65.20 | 68.50 | 65.20 | 66.85 | 0.0M |
| 2024-10-08 | 64.50 | 68.50 | 64.50 | 68.50 | 0.0M |
| 2024-10-07 | 66.55 | 66.55 | 66.55 | 66.55 | 0.0M |
| 2024-10-03 | 66.55 | 70.50 | 66.55 | 70.05 | 0.0M |
| 2024-10-01 | 70.00 | 70.85 | 64.50 | 70.00 | 0.0M |
| 2024-09-30 | 68.00 | 68.05 | 67.50 | 67.50 | 0.0M |
| 2024-09-27 | 69.50 | 71.30 | 68.00 | 70.70 | 0.1M |
| 2024-09-26 | 67.00 | 68.25 | 64.00 | 67.95 | 0.0M |
| 2024-09-25 | 64.00 | 65.00 | 61.00 | 65.00 | 0.0M |
| 2024-09-24 | 60.50 | 61.95 | 60.00 | 61.95 | 0.0M |
| 2024-09-23 | 60.85 | 60.90 | 59.00 | 60.20 | 0.0M |
| 2024-09-20 | 61.55 | 61.55 | 60.90 | 60.90 | 0.0M |
| 2024-09-19 | 64.10 | 64.10 | 64.10 | 64.10 | 0.0M |
| 2024-09-17 | 69.50 | 69.65 | 65.05 | 67.15 | 0.0M |
| 2024-09-16 | 66.35 | 66.35 | 66.35 | 66.35 | 0.0M |
| 2024-09-13 | 63.20 | 63.20 | 63.20 | 63.20 | 0.0M |
| 2024-09-12 | 63.95 | 63.95 | 60.15 | 60.20 | 0.0M |
| 2024-09-11 | 66.20 | 66.20 | 63.00 | 63.00 | 0.0M |
| 2024-09-10 | 68.95 | 68.95 | 66.20 | 66.30 | 0.0M |
| 2024-09-06 | 64.05 | 66.40 | 62.90 | 66.00 | 0.0M |
| 2024-09-05 | 60.55 | 63.45 | 60.55 | 63.35 | 0.0M |
| 2024-09-04 | 60.20 | 60.45 | 60.15 | 60.45 | 0.0M |
| 2024-09-03 | 56.60 | 57.95 | 56.60 | 57.95 | 0.0M |
| 2024-09-02 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-08-30 | 62.50 | 62.50 | 59.30 | 59.50 | 0.0M |
| 2024-08-29 | 58.50 | 62.80 | 58.50 | 62.40 | 0.0M |
| 2024-08-28 | 60.50 | 60.50 | 58.80 | 59.85 | 0.0M |
| 2024-08-27 | 62.70 | 62.70 | 60.35 | 60.50 | 0.0M |
| 2024-08-26 | 57.35 | 59.75 | 57.35 | 59.75 | 0.1M |
| 2024-08-23 | 55.40 | 57.00 | 55.00 | 56.95 | 0.0M |
| 2024-08-22 | 58.75 | 58.75 | 54.25 | 54.80 | 0.1M |
| 2024-08-21 | 57.55 | 57.55 | 56.95 | 56.95 | 0.0M |
| 2024-08-20 | 60.00 | 60.00 | 57.00 | 57.55 | 0.0M |
| 2024-08-19 | 61.50 | 61.50 | 60.00 | 60.00 | 0.0M |
| 2024-08-16 | 61.05 | 61.05 | 59.10 | 59.10 | 0.1M |
| 2024-08-14 | 63.95 | 63.95 | 62.20 | 62.20 | 0.0M |
| 2024-08-13 | 62.80 | 64.80 | 62.80 | 64.80 | 0.1M |
| 2024-08-12 | 64.20 | 65.50 | 64.15 | 64.15 | 0.0M |
| 2024-08-09 | 64.55 | 67.50 | 64.55 | 67.50 | 0.0M |
| 2024-08-08 | 67.55 | 67.55 | 67.55 | 67.55 | 0.0M |
| 2024-08-07 | 71.10 | 71.10 | 71.10 | 71.10 | 0.0M |
| 2024-08-06 | 69.00 | 74.80 | 69.00 | 74.80 | 0.0M |
| 2024-08-05 | 63.00 | 68.90 | 63.00 | 68.90 | 0.0M |
| 2024-08-02 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-08-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-07-31 | 60.70 | 64.35 | 60.55 | 63.90 | 0.0M |
| 2024-07-30 | 63.50 | 66.80 | 63.00 | 63.20 | 0.0M |
| 2024-07-29 | 67.15 | 67.15 | 65.25 | 65.25 | 0.0M |
| 2024-07-26 | 65.25 | 69.00 | 65.25 | 67.15 | 0.1M |
| 2024-07-25 | 64.65 | 69.05 | 64.65 | 68.50 | 0.0M |
| 2024-07-24 | 63.00 | 64.50 | 63.00 | 63.75 | 0.0M |
| 2024-07-23 | 60.15 | 65.00 | 60.15 | 65.00 | 0.0M |
| 2024-07-22 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-07-19 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0M |
| 2024-07-18 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-07-16 | 65.05 | 72.00 | 65.00 | 70.65 | 0.0M |
| 2024-07-12 | 64.95 | 69.95 | 64.95 | 69.95 | 0.0M |
| 2024-07-11 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-07-10 | 70.00 | 70.00 | 68.10 | 68.10 | 0.0M |
| 2024-07-09 | 70.00 | 70.00 | 69.00 | 69.80 | 0.1M |
| 2024-07-08 | 68.50 | 68.70 | 68.50 | 68.50 | 0.0M |
| 2024-07-05 | 63.80 | 70.00 | 63.80 | 70.00 | 0.0M |
| 2024-07-04 | 69.95 | 70.00 | 69.70 | 69.90 | 0.0M |
| 2024-07-03 | 70.00 | 70.00 | 68.10 | 68.10 | 0.0M |
| 2024-07-02 | 69.95 | 70.00 | 68.00 | 69.00 | 0.0M |
| 2024-07-01 | 72.00 | 72.00 | 66.60 | 70.45 | 0.0M |
| 2024-06-28 | 67.00 | 71.20 | 67.00 | 67.45 | 0.0M |
| 2024-06-27 | 69.90 | 70.90 | 69.20 | 70.00 | 0.0M |
| 2024-06-26 | 65.00 | 67.95 | 64.00 | 67.90 | 0.0M |
| 2024-06-25 | 68.20 | 70.00 | 65.30 | 67.50 | 0.0M |
| 2024-06-24 | 63.05 | 69.65 | 63.05 | 69.55 | 0.0M |
| 2024-06-21 | 64.90 | 66.95 | 63.00 | 66.95 | 0.0M |
| 2024-06-20 | 67.95 | 70.00 | 64.00 | 65.00 | 0.0M |
| 2024-06-18 | 65.35 | 65.35 | 65.10 | 65.10 | 0.0M |
| 2024-06-14 | 63.50 | 65.45 | 63.50 | 65.45 | 0.0M |
| 2024-06-13 | 61.00 | 63.90 | 61.00 | 63.50 | 0.0M |
| 2024-06-12 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-06-10 | 58.40 | 60.00 | 58.40 | 60.00 | 0.0M |
| 2024-06-06 | 52.50 | 57.90 | 52.50 | 57.90 | 0.0M |
| 2024-06-05 | 55.95 | 55.95 | 55.95 | 55.95 | 0.0M |
| 2024-06-04 | 61.00 | 61.00 | 55.95 | 55.95 | 0.0M |
| 2024-06-03 | 64.00 | 64.00 | 62.00 | 62.15 | 0.0M |
| 2024-05-31 | 60.50 | 61.50 | 60.50 | 61.50 | 0.0M |
| 2024-05-30 | 62.85 | 64.90 | 62.85 | 63.75 | 0.0M |
| 2024-05-29 | 64.00 | 66.00 | 61.00 | 61.00 | 0.1M |
| 2024-05-28 | 77.10 | 77.10 | 65.70 | 67.10 | 0.2M |
| 2024-05-27 | 72.95 | 73.00 | 72.95 | 73.00 | 0.0M |
| 2024-05-24 | 68.05 | 72.00 | 68.00 | 71.75 | 0.0M |
| 2024-05-23 | 70.05 | 70.05 | 70.00 | 70.00 | 0.0M |
| 2024-05-22 | 74.00 | 74.00 | 71.00 | 71.00 | 0.0M |
| 2024-05-21 | 74.50 | 74.95 | 74.00 | 74.95 | 0.0M |
| 2024-05-17 | 71.55 | 75.50 | 71.20 | 75.50 | 0.0M |
| 2024-05-16 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-05-15 | 74.70 | 74.75 | 74.70 | 74.75 | 0.0M |
| 2024-05-14 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0M |
| 2024-05-13 | 74.95 | 74.95 | 72.95 | 73.50 | 0.1M |
| 2024-05-10 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-05-09 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2024-05-08 | 69.80 | 74.80 | 69.80 | 74.80 | 0.1M |
| 2024-05-07 | 70.15 | 70.15 | 68.00 | 68.00 | 0.0M |
| 2024-05-06 | 70.00 | 71.25 | 70.00 | 71.25 | 0.0M |
| 2024-05-03 | 72.20 | 73.60 | 71.50 | 73.25 | 0.1M |
| 2024-05-02 | 73.90 | 73.90 | 70.00 | 70.90 | 0.0M |
| 2024-04-30 | 75.00 | 75.00 | 71.90 | 72.45 | 0.1M |
| 2024-04-29 | 75.90 | 76.45 | 74.50 | 75.00 | 0.0M |
| 2024-04-26 | 76.75 | 78.90 | 75.00 | 75.00 | 0.0M |
| 2024-04-25 | 75.20 | 76.75 | 75.00 | 75.00 | 0.0M |
| 2024-04-24 | 76.50 | 76.50 | 75.00 | 75.20 | 0.0M |
| 2024-04-23 | 72.50 | 75.20 | 72.00 | 73.10 | 0.0M |
| 2024-04-22 | 75.95 | 78.00 | 73.00 | 73.00 | 0.0M |
| 2024-04-19 | 72.20 | 75.95 | 72.20 | 75.95 | 0.0M |
| 2024-04-18 | 75.90 | 75.90 | 75.00 | 75.00 | 0.0M |
| 2024-04-16 | 73.00 | 73.00 | 71.40 | 72.90 | 0.0M |
| 2024-04-15 | 72.45 | 75.50 | 71.00 | 74.50 | 0.0M |
| 2024-04-12 | 76.45 | 77.05 | 75.35 | 76.90 | 0.1M |
| 2024-04-10 | 79.70 | 79.70 | 75.50 | 76.45 | 0.1M |
| 2024-04-09 | 77.80 | 81.00 | 77.00 | 79.80 | 0.1M |
| 2024-04-08 | 80.35 | 83.85 | 77.15 | 77.30 | 0.1M |
| 2024-04-05 | 76.80 | 81.00 | 75.50 | 80.35 | 0.5M |
| 2024-04-04 | 76.65 | 79.00 | 73.60 | 76.60 | 0.6M |
| 2024-04-03 | 74.40 | 76.30 | 74.00 | 75.25 | 0.2M |
| 2024-04-02 | 70.00 | 76.00 | 69.20 | 74.40 | 0.5M |
| 2024-04-01 | 72.80 | 72.80 | 72.80 | 72.80 | 0.2M |
| 2024-03-28 | 76.60 | 76.60 | 76.60 | 76.60 | 1.2M |
| 2024-03-27 | 79.05 | 81.75 | 79.00 | 80.60 | 0.0M |
| 2024-03-26 | 83.15 | 83.15 | 83.15 | 83.15 | 0.0M |
| 2024-03-22 | 80.80 | 81.90 | 78.60 | 80.55 | 0.0M |
| 2024-03-21 | 80.50 | 83.50 | 80.50 | 82.70 | 0.0M |
| 2024-03-20 | 81.00 | 84.85 | 80.70 | 80.70 | 0.0M |
| 2024-03-19 | 85.10 | 86.50 | 82.65 | 84.95 | 0.0M |
| 2024-03-18 | 87.50 | 87.95 | 85.00 | 86.95 | 0.1M |
| 2024-03-15 | 82.00 | 85.95 | 82.00 | 83.80 | 0.1M |
| 2024-03-14 | 81.90 | 81.90 | 79.00 | 81.90 | 0.0M |
| 2024-03-12 | 83.00 | 83.00 | 78.00 | 78.00 | 0.0M |
| 2024-03-11 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-03-07 | 73.00 | 79.60 | 73.00 | 79.60 | 0.0M |
| 2024-03-06 | 76.00 | 77.50 | 75.85 | 75.85 | 0.0M |
| 2024-03-05 | 80.00 | 82.95 | 79.80 | 79.80 | 0.0M |
| 2024-03-04 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2024-03-01 | 83.30 | 83.30 | 83.30 | 83.30 | 0.0M |
| 2024-02-29 | 86.40 | 86.40 | 83.50 | 83.50 | 0.0M |
| 2024-02-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1M |
| 2024-02-27 | 78.35 | 80.90 | 77.55 | 80.00 | 0.0M |
| 2024-02-26 | 85.70 | 85.70 | 81.45 | 81.45 | 0.0M |
| 2024-02-23 | 92.90 | 92.90 | 85.70 | 85.70 | 0.0M |
| 2024-02-21 | 94.90 | 94.90 | 90.20 | 90.20 | 0.0M |
| 2024-02-20 | 95.00 | 95.00 | 91.20 | 94.90 | 0.0M |
| 2024-02-19 | 93.00 | 97.00 | 93.00 | 96.00 | 0.0M |
| 2024-02-14 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-02-08 | 98.70 | 98.70 | 96.00 | 96.00 | 0.0M |
| 2024-02-07 | 95.00 | 98.50 | 95.00 | 97.50 | 0.0M |
| 2024-02-06 | 93.00 | 95.00 | 93.00 | 95.00 | 0.0M |
| 2024-02-05 | 95.00 | 95.00 | 93.00 | 93.00 | 0.0M |
| 2024-02-02 | 88.00 | 92.00 | 86.55 | 92.00 | 0.0M |
| 2024-02-01 | 90.10 | 93.00 | 90.10 | 91.10 | 0.0M |
| 2024-01-31 | 92.60 | 92.60 | 88.10 | 91.25 | 0.0M |
| 2024-01-30 | 88.40 | 88.90 | 88.00 | 88.25 | 0.0M |
| 2024-01-29 | 80.50 | 84.80 | 80.00 | 84.80 | 0.0M |
| 2024-01-25 | 82.25 | 82.25 | 80.75 | 80.80 | 0.0M |
| 2024-01-24 | 79.80 | 85.00 | 79.80 | 85.00 | 0.0M |
| 2024-01-23 | 88.00 | 88.00 | 84.00 | 84.00 | 0.0M |
| 2024-01-20 | 87.00 | 88.85 | 87.00 | 88.85 | 0.0M |
| 2024-01-19 | 80.20 | 88.05 | 80.20 | 88.05 | 0.1M |
| 2024-01-17 | 83.60 | 84.50 | 79.10 | 83.90 | 0.0M |
| 2024-01-16 | 80.00 | 83.00 | 80.00 | 83.00 | 0.0M |
| 2024-01-15 | 77.90 | 82.40 | 77.90 | 82.40 | 0.0M |
| 2024-01-12 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-01-11 | 82.05 | 82.05 | 80.55 | 82.00 | 0.0M |
| 2024-01-10 | 83.85 | 83.85 | 82.00 | 82.00 | 0.1M |
| 2024-01-09 | 77.00 | 79.90 | 77.00 | 79.90 | 0.0M |
| 2024-01-08 | 79.00 | 79.75 | 76.10 | 76.10 | 0.0M |
| 2024-01-05 | 80.00 | 80.00 | 76.05 | 79.75 | 0.0M |
| 2024-01-04 | 77.00 | 77.30 | 77.00 | 77.30 | 0.1M |
| 2024-01-03 | 73.50 | 73.65 | 73.50 | 73.65 | 0.0M |
| 2024-01-02 | 69.50 | 70.15 | 69.50 | 70.15 | 0.1M |
| 2024-01-01 | 66.85 | 66.85 | 66.85 | 66.85 | 0.0M |