119.50
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 | 119.80 | 120.70 | 118.00 | 119.50 | 0.0M |
| 2025-09-25 | 122.30 | 123.10 | 121.00 | 121.30 | 0.0M |
| 2025-09-24 | 121.60 | 124.90 | 121.20 | 123.50 | 0.1M |
| 2025-09-23 | 120.00 | 120.00 | 116.90 | 118.20 | 0.0M |
| 2025-09-22 | 118.70 | 118.70 | 115.90 | 118.70 | 0.0M |
| 2025-09-19 | 119.50 | 121.40 | 117.50 | 117.50 | 0.0M |
| 2025-09-18 | 118.70 | 125.00 | 118.60 | 123.30 | 0.1M |
| 2025-09-17 | 114.70 | 116.50 | 113.80 | 115.00 | 0.0M |
| 2025-09-16 | 112.70 | 115.10 | 112.70 | 114.70 | 0.0M |
| 2025-09-15 | 111.20 | 114.50 | 110.50 | 111.10 | 0.0M |
| 2025-09-12 | 112.00 | 113.00 | 111.20 | 113.00 | 0.0M |
| 2025-09-11 | 111.30 | 111.30 | 110.20 | 110.50 | 0.0M |
| 2025-09-10 | 111.50 | 113.20 | 110.30 | 113.00 | 0.0M |
| 2025-09-09 | 108.00 | 113.90 | 108.00 | 110.90 | 0.0M |
| 2025-09-08 | 110.00 | 110.00 | 108.90 | 109.80 | 0.0M |
| 2025-09-05 | 115.00 | 115.00 | 110.70 | 112.00 | 0.0M |
| 2025-09-04 | 116.60 | 116.70 | 113.50 | 114.90 | 0.0M |
| 2025-09-03 | 117.00 | 119.20 | 116.10 | 116.60 | 0.0M |
| 2025-09-02 | 124.00 | 125.00 | 118.40 | 118.40 | 0.1M |
| 2025-09-01 | 122.90 | 123.50 | 120.90 | 123.10 | 0.0M |
| 2025-08-29 | 119.00 | 123.60 | 119.00 | 123.00 | 0.0M |
| 2025-08-28 | 119.00 | 120.00 | 119.00 | 119.20 | 0.0M |
| 2025-08-27 | 119.70 | 122.70 | 117.70 | 119.50 | 0.0M |
| 2025-08-26 | 125.20 | 125.20 | 122.10 | 122.10 | 0.0M |
| 2025-08-25 | 122.80 | 125.60 | 121.90 | 124.90 | 0.0M |
| 2025-08-22 | 119.90 | 120.70 | 118.70 | 120.70 | 0.0M |
| 2025-08-21 | 115.00 | 118.90 | 114.40 | 118.90 | 0.0M |
| 2025-08-20 | 117.00 | 120.00 | 111.00 | 112.50 | 0.1M |
| 2025-08-19 | 129.50 | 129.50 | 116.00 | 120.50 | 0.1M |
| 2025-08-18 | 133.60 | 133.60 | 128.00 | 130.00 | 0.0M |
| 2025-08-15 | 138.50 | 138.50 | 120.00 | 133.80 | 0.0M |
| 2025-08-14 | 143.20 | 143.20 | 136.80 | 138.60 | 0.0M |
| 2025-08-13 | 134.60 | 138.10 | 134.60 | 138.10 | 0.0M |
| 2025-08-12 | 130.00 | 132.50 | 129.90 | 130.70 | 0.1M |
| 2025-08-11 | 131.70 | 135.70 | 131.00 | 131.00 | 0.0M |
| 2025-08-08 | 132.80 | 132.80 | 130.00 | 130.00 | 0.0M |
| 2025-08-07 | 130.80 | 131.60 | 130.20 | 130.50 | 0.0M |
| 2025-08-06 | 130.30 | 133.00 | 129.50 | 130.80 | 0.0M |
| 2025-08-05 | 131.50 | 131.50 | 130.40 | 130.60 | 0.0M |
| 2025-08-04 | 133.50 | 136.80 | 131.40 | 132.50 | 0.0M |
| 2025-08-01 | 135.30 | 148.80 | 135.30 | 135.90 | 0.0M |
| 2025-07-31 | 135.60 | 138.00 | 135.60 | 136.20 | 0.0M |
| 2025-07-30 | 138.30 | 139.10 | 138.30 | 138.60 | 0.0M |
| 2025-07-29 | 138.30 | 139.00 | 137.90 | 138.30 | 0.0M |
| 2025-07-28 | 139.70 | 148.00 | 139.40 | 141.50 | 0.0M |
| 2025-07-25 | 143.10 | 147.90 | 140.00 | 145.20 | 0.0M |
| 2025-07-24 | 157.30 | 157.60 | 157.20 | 157.30 | 0.0M |
| 2025-07-23 | 160.00 | 160.10 | 155.60 | 157.30 | 0.0M |
| 2025-07-22 | 165.50 | 165.90 | 160.00 | 163.30 | 0.0M |
| 2025-07-21 | 166.90 | 167.30 | 166.10 | 167.20 | 0.0M |
| 2025-07-18 | 163.80 | 163.80 | 158.40 | 163.80 | 0.0M |
| 2025-07-17 | 163.10 | 164.10 | 163.10 | 164.10 | 0.0M |
| 2025-07-16 | 167.30 | 170.50 | 165.00 | 165.00 | 0.0M |
| 2025-07-15 | 167.00 | 167.00 | 160.00 | 165.10 | 0.0M |
| 2025-07-14 | 167.10 | 167.20 | 167.00 | 167.00 | 0.0M |
| 2025-07-11 | 170.10 | 170.80 | 167.00 | 167.00 | 0.0M |
| 2025-07-10 | 172.10 | 172.10 | 170.00 | 170.10 | 0.0M |
| 2025-07-09 | 176.30 | 176.90 | 167.10 | 167.20 | 0.0M |
| 2025-07-08 | 170.00 | 170.00 | 168.90 | 169.50 | 0.0M |
| 2025-07-07 | 165.00 | 167.90 | 165.00 | 167.90 | 0.0M |
| 2025-07-04 | 169.00 | 169.00 | 164.00 | 164.90 | 0.0M |
| 2025-07-03 | 170.00 | 170.00 | 168.70 | 169.00 | 0.0M |
| 2025-07-02 | 168.00 | 168.30 | 168.00 | 167.90 | 0.0M |
| 2025-06-30 | 173.80 | 174.00 | 173.80 | 174.00 | 0.0M |
| 2025-06-27 | 176.90 | 176.90 | 166.70 | 173.80 | 0.0M |
| 2025-06-26 | 178.20 | 178.20 | 175.50 | 177.10 | 0.0M |
| 2025-06-25 | 176.70 | 179.90 | 176.70 | 179.00 | 0.0M |
| 2025-06-24 | 168.00 | 168.50 | 162.60 | 167.40 | 0.0M |
| 2025-06-23 | 167.80 | 167.80 | 167.80 | 167.80 | 0.0M |
| 2025-06-20 | 162.80 | 167.90 | 150.70 | 167.80 | 0.0M |
| 2025-06-19 | 166.40 | 166.40 | 145.30 | 160.30 | 0.0M |
| 2025-06-18 | 169.80 | 169.80 | 166.60 | 166.60 | 0.0M |
| 2025-06-17 | 165.00 | 166.20 | 164.50 | 166.10 | 0.0M |
| 2025-06-16 | 160.70 | 164.80 | 160.70 | 164.40 | 0.0M |
| 2025-06-13 | 161.30 | 161.30 | 155.20 | 158.00 | 0.0M |
| 2025-06-12 | 162.30 | 162.30 | 157.60 | 157.60 | 0.0M |
| 2025-06-11 | 166.00 | 166.00 | 162.10 | 162.30 | 0.0M |
| 2025-06-10 | 166.40 | 168.30 | 164.80 | 164.80 | 0.0M |
| 2025-06-09 | 166.00 | 166.00 | 164.80 | 166.00 | 0.0M |
| 2025-06-06 | 165.50 | 165.50 | 165.50 | 167.00 | 0.0M |
| 2025-06-05 | 166.30 | 167.00 | 165.20 | 165.20 | 0.0M |
| 2025-06-04 | 160.50 | 165.70 | 160.50 | 165.70 | 0.0M |
| 2025-06-03 | 162.10 | 162.60 | 161.50 | 162.60 | 0.0M |
| 2025-06-02 | 163.00 | 163.20 | 155.20 | 161.50 | 0.0M |
| 2025-05-30 | 167.10 | 171.40 | 163.00 | 167.70 | 0.0M |
| 2025-05-29 | 166.50 | 171.80 | 166.00 | 171.80 | 0.0M |
| 2025-05-28 | 167.70 | 167.80 | 166.50 | 166.90 | 0.0M |
| 2025-05-27 | 164.00 | 167.70 | 164.00 | 167.70 | 0.0M |
| 2025-05-26 | 169.00 | 170.10 | 163.00 | 164.00 | 0.0M |
| 2025-05-23 | 169.60 | 170.40 | 169.60 | 170.40 | 0.0M |
| 2025-05-22 | 173.00 | 173.90 | 166.10 | 169.20 | 0.0M |
| 2025-05-21 | 172.00 | 176.90 | 166.10 | 173.00 | 0.0M |
| 2025-05-20 | 179.00 | 180.00 | 178.00 | 178.10 | 0.0M |
| 2025-05-19 | 176.00 | 178.10 | 172.50 | 178.00 | 0.0M |
| 2025-05-16 | 174.80 | 174.80 | 174.80 | 174.80 | 0.0M |
| 2025-05-15 | 176.50 | 176.80 | 176.50 | 176.60 | 0.0M |
| 2025-05-14 | 178.90 | 187.80 | 178.80 | 179.20 | 0.0M |
| 2025-05-13 | 181.80 | 200.00 | 175.50 | 177.50 | 0.0M |
| 2025-05-12 | 168.50 | 175.50 | 168.50 | 174.70 | 0.0M |
| 2025-05-09 | 167.90 | 168.40 | 167.00 | 167.00 | 0.0M |
| 2025-05-08 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2025-05-07 | 169.90 | 170.10 | 168.00 | 168.00 | 0.0M |
| 2025-05-06 | 164.00 | 168.00 | 159.80 | 167.90 | 0.0M |
| 2025-05-02 | 156.00 | 159.50 | 156.00 | 159.50 | 0.0M |
| 2025-04-30 | 156.30 | 156.30 | 156.30 | 156.30 | 0.0M |
| 2025-04-29 | 159.70 | 159.70 | 159.70 | 159.50 | 0.0M |
| 2025-04-28 | 159.50 | 159.60 | 157.50 | 157.50 | 0.0M |
| 2025-04-25 | 158.20 | 160.00 | 157.00 | 159.50 | 0.0M |
| 2025-04-24 | 151.00 | 152.80 | 151.00 | 152.80 | 0.0M |
| 2025-04-23 | 143.30 | 143.30 | 143.30 | 143.30 | 0.0M |
| 2025-04-22 | 144.60 | 144.60 | 139.00 | 140.00 | 0.0M |
| 2025-04-17 | 153.00 | 153.00 | 135.00 | 144.60 | 0.0M |
| 2025-04-16 | 153.40 | 153.40 | 150.00 | 151.80 | 0.0M |
| 2025-04-15 | 150.60 | 153.80 | 150.60 | 153.40 | 0.0M |
| 2025-04-14 | 142.60 | 152.10 | 142.60 | 151.30 | 0.0M |
| 2025-04-11 | 144.00 | 147.90 | 144.00 | 147.00 | 0.0M |
| 2025-04-10 | 143.80 | 149.90 | 143.80 | 147.90 | 0.0M |
| 2025-04-09 | 142.60 | 147.20 | 141.40 | 146.70 | 0.0M |
| 2025-04-08 | 140.60 | 145.90 | 139.40 | 145.00 | 0.0M |
| 2025-04-07 | 160.00 | 160.00 | 132.90 | 132.90 | 0.0M |
| 2025-04-03 | 174.80 | 175.00 | 165.00 | 171.10 | 0.0M |
| 2025-04-02 | 173.70 | 173.80 | 172.10 | 173.20 | 0.0M |
| 2025-04-01 | 175.10 | 175.60 | 175.00 | 175.60 | 0.0M |
| 2025-03-31 | 177.80 | 178.00 | 170.10 | 174.20 | 0.0M |
| 2025-03-28 | 184.00 | 188.00 | 184.00 | 187.80 | 0.0M |
| 2025-03-27 | 179.00 | 183.90 | 178.80 | 183.90 | 0.0M |
| 2025-03-26 | 175.80 | 176.10 | 175.80 | 175.80 | 0.0M |
| 2025-03-25 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2025-03-24 | 175.70 | 177.60 | 171.50 | 176.70 | 0.0M |
| 2025-03-21 | 164.00 | 175.70 | 164.00 | 175.70 | 0.0M |
| 2025-03-20 | 187.00 | 204.00 | 185.00 | 185.10 | 0.0M |
| 2025-03-19 | 157.30 | 192.00 | 157.30 | 184.90 | 0.0M |
| 2025-03-18 | 183.90 | 184.00 | 182.80 | 183.70 | 0.0M |
| 2025-03-17 | 160.60 | 179.00 | 160.60 | 172.10 | 0.0M |
| 2025-03-14 | 154.50 | 161.60 | 154.50 | 160.60 | 0.0M |
| 2025-03-13 | 156.20 | 158.30 | 156.20 | 158.10 | 0.0M |
| 2025-03-12 | 156.30 | 157.50 | 153.30 | 156.20 | 0.0M |
| 2025-03-11 | 153.30 | 153.30 | 146.00 | 150.00 | 0.0M |
| 2025-03-10 | 160.50 | 161.80 | 156.00 | 158.00 | 0.0M |
| 2025-03-07 | 162.80 | 162.80 | 162.40 | 162.40 | 0.0M |
| 2025-03-06 | 168.10 | 168.10 | 167.00 | 167.20 | 0.0M |
| 2025-03-05 | 151.60 | 155.10 | 151.60 | 154.10 | 0.0M |
| 2025-03-04 | 150.10 | 153.10 | 150.10 | 152.80 | 0.0M |
| 2025-03-03 | 157.00 | 157.00 | 155.10 | 155.10 | 0.0M |
| 2025-02-28 | 162.00 | 162.00 | 155.00 | 157.20 | 0.0M |
| 2025-02-27 | 162.20 | 166.00 | 161.20 | 161.40 | 0.0M |
| 2025-02-26 | 157.00 | 158.60 | 157.00 | 158.50 | 0.0M |
| 2025-02-25 | 140.10 | 157.00 | 140.00 | 154.30 | 0.0M |
| 2025-02-24 | 163.50 | 164.00 | 161.30 | 161.80 | 0.0M |
| 2025-02-21 | 165.80 | 165.80 | 160.00 | 163.80 | 0.0M |
| 2025-02-20 | 172.30 | 174.40 | 170.80 | 170.80 | 0.0M |
| 2025-02-19 | 175.00 | 175.30 | 173.60 | 175.20 | 0.0M |
| 2025-02-18 | 173.60 | 174.00 | 173.10 | 174.00 | 0.0M |
| 2025-02-17 | 174.80 | 175.00 | 174.50 | 174.30 | 0.0M |
| 2025-02-14 | 171.30 | 176.70 | 170.90 | 176.60 | 0.0M |
| 2025-02-13 | 165.80 | 167.30 | 159.40 | 165.80 | 0.0M |
| 2025-02-12 | 158.00 | 162.80 | 158.00 | 158.70 | 0.0M |
| 2025-02-11 | 168.80 | 168.80 | 167.40 | 167.00 | 0.0M |
| 2025-02-10 | 166.80 | 168.60 | 166.80 | 168.50 | 0.0M |
| 2025-02-07 | 159.40 | 165.00 | 159.40 | 165.00 | 0.0M |
| 2025-02-06 | 155.00 | 155.00 | 154.10 | 154.10 | 0.0M |
| 2025-02-05 | 154.80 | 154.80 | 154.80 | 154.80 | 0.0M |
| 2025-02-04 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0M |
| 2025-02-03 | 151.60 | 154.20 | 149.30 | 149.50 | 0.0M |
| 2025-01-28 | 158.20 | 160.00 | 158.20 | 159.10 | 0.0M |
| 2025-01-27 | 153.30 | 156.40 | 153.30 | 156.40 | 0.0M |
| 2025-01-24 | 148.40 | 150.00 | 147.00 | 150.00 | 0.0M |
| 2025-01-23 | 152.90 | 153.60 | 150.80 | 153.40 | 0.0M |
| 2025-01-22 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0M |
| 2025-01-21 | 148.50 | 148.50 | 148.50 | 148.50 | 0.0M |
| 2025-01-20 | 145.50 | 145.50 | 145.50 | 145.50 | 0.0M |
| 2025-01-17 | 145.40 | 145.50 | 145.40 | 145.50 | 0.0M |
| 2025-01-16 | 143.10 | 143.10 | 142.70 | 142.70 | 0.0M |
| 2025-01-15 | 144.20 | 144.20 | 143.80 | 143.80 | 0.0M |
| 2025-01-14 | 140.40 | 142.90 | 140.40 | 143.60 | 0.0M |
| 2025-01-13 | 141.10 | 141.10 | 139.40 | 140.00 | 0.0M |
| 2025-01-10 | 143.30 | 143.30 | 143.30 | 143.30 | 0.0M |
| 2025-01-09 | 143.30 | 143.30 | 143.30 | 143.30 | 0.0M |
| 2025-01-08 | 142.70 | 142.80 | 142.00 | 142.00 | 0.0M |
| 2025-01-07 | 141.90 | 141.90 | 141.90 | 141.90 | 0.0M |
| 2025-01-06 | 150.30 | 150.30 | 149.20 | 149.20 | 0.0M |
| 2025-01-03 | 150.60 | 151.00 | 150.60 | 150.90 | 0.0M |
| 2025-01-02 | 147.40 | 147.40 | 147.30 | 147.30 | 0.0M |