117.40
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 | 116.80 | 118.40 | 115.40 | 117.40 | 0.2M |
| 2025-09-25 | 115.00 | 118.20 | 115.00 | 116.00 | 0.3M |
| 2025-09-24 | 119.00 | 119.00 | 118.00 | 118.00 | 0.1M |
| 2025-09-23 | 115.00 | 118.40 | 115.00 | 118.00 | 0.2M |
| 2025-09-22 | 118.80 | 118.80 | 116.20 | 116.20 | 0.4M |
| 2025-09-19 | 121.00 | 121.00 | 117.00 | 117.00 | 0.6M |
| 2025-09-18 | 122.00 | 122.00 | 120.00 | 120.00 | 0.3M |
| 2025-09-17 | 126.80 | 126.80 | 120.80 | 122.00 | 0.2M |
| 2025-09-16 | 123.20 | 123.60 | 122.00 | 122.00 | 0.1M |
| 2025-09-15 | 123.80 | 124.00 | 123.00 | 123.00 | 0.2M |
| 2025-09-12 | 123.40 | 124.80 | 123.00 | 124.80 | 0.1M |
| 2025-09-11 | 124.60 | 124.60 | 123.20 | 124.00 | 0.2M |
| 2025-09-10 | 122.60 | 124.00 | 122.00 | 123.40 | 0.2M |
| 2025-09-09 | 123.00 | 123.20 | 120.60 | 122.20 | 0.3M |
| 2025-09-08 | 122.00 | 125.00 | 121.40 | 125.00 | 0.2M |
| 2025-09-05 | 122.20 | 123.60 | 122.00 | 123.00 | 0.4M |
| 2025-09-04 | 124.20 | 124.20 | 122.20 | 123.00 | 0.4M |
| 2025-09-03 | 118.00 | 124.00 | 118.00 | 124.00 | 0.1M |
| 2025-09-02 | 122.00 | 122.60 | 121.00 | 121.20 | 0.2M |
| 2025-09-01 | 123.00 | 123.00 | 121.20 | 122.00 | 0.2M |
| 2025-08-29 | 118.00 | 124.00 | 118.00 | 124.00 | 0.1M |
| 2025-08-28 | 118.00 | 124.00 | 118.00 | 123.00 | 0.2M |
| 2025-08-27 | 120.20 | 124.00 | 120.20 | 122.20 | 0.2M |
| 2025-08-26 | 123.00 | 124.00 | 120.80 | 120.80 | 0.1M |
| 2025-08-22 | 123.40 | 124.20 | 121.80 | 123.80 | 0.2M |
| 2025-08-21 | 124.20 | 124.20 | 121.00 | 122.60 | 0.1M |
| 2025-08-20 | 123.20 | 124.60 | 122.40 | 124.60 | 0.1M |
| 2025-08-19 | 125.80 | 125.80 | 123.00 | 123.00 | 0.1M |
| 2025-08-18 | 123.20 | 124.60 | 123.00 | 124.60 | 0.1M |
| 2025-08-15 | 123.20 | 124.40 | 122.00 | 124.00 | 0.4M |
| 2025-08-14 | 120.00 | 124.40 | 120.00 | 123.00 | 0.3M |
| 2025-08-13 | 120.00 | 122.60 | 120.00 | 120.60 | 0.1M |
| 2025-08-12 | 122.00 | 123.00 | 121.00 | 121.60 | 0.1M |
| 2025-08-11 | 122.00 | 124.20 | 122.00 | 123.60 | 0.1M |
| 2025-08-08 | 123.80 | 126.00 | 123.40 | 124.40 | 0.2M |
| 2025-08-07 | 120.00 | 123.60 | 120.00 | 123.40 | 0.2M |
| 2025-08-06 | 122.20 | 124.00 | 122.20 | 123.40 | 0.2M |
| 2025-08-05 | 122.00 | 123.00 | 121.80 | 123.00 | 0.2M |
| 2025-08-04 | 121.80 | 122.00 | 120.00 | 122.00 | 0.1M |
| 2025-08-01 | 120.00 | 124.40 | 120.00 | 120.40 | 0.1M |
| 2025-07-31 | 119.60 | 125.40 | 119.60 | 123.80 | 0.4M |
| 2025-07-30 | 127.00 | 128.60 | 123.40 | 123.40 | 0.2M |
| 2025-07-29 | 127.00 | 127.60 | 127.00 | 127.20 | 0.1M |
| 2025-07-28 | 127.20 | 127.60 | 127.00 | 127.60 | 0.2M |
| 2025-07-25 | 125.40 | 127.20 | 125.00 | 127.20 | 0.3M |
| 2025-07-24 | 125.00 | 127.40 | 125.00 | 127.40 | 0.1M |
| 2025-07-23 | 124.60 | 126.00 | 124.60 | 126.00 | 0.1M |
| 2025-07-22 | 123.80 | 125.00 | 123.80 | 123.80 | 0.2M |
| 2025-07-21 | 124.40 | 124.40 | 123.60 | 123.80 | 0.0M |
| 2025-07-18 | 127.40 | 127.60 | 126.00 | 126.00 | 0.2M |
| 2025-07-17 | 125.00 | 127.60 | 125.00 | 127.60 | 0.1M |
| 2025-07-16 | 124.40 | 126.00 | 124.40 | 125.40 | 0.1M |
| 2025-07-15 | 125.60 | 127.60 | 125.00 | 125.40 | 0.2M |
| 2025-07-14 | 125.00 | 125.60 | 124.20 | 125.60 | 0.4M |
| 2025-07-11 | 123.60 | 125.60 | 123.60 | 125.00 | 0.3M |
| 2025-07-10 | 118.00 | 123.80 | 118.00 | 123.80 | 0.3M |
| 2025-07-09 | 123.20 | 124.80 | 118.20 | 118.20 | 5.3M |
| 2025-07-08 | 124.00 | 124.40 | 123.20 | 124.40 | 0.1M |
| 2025-07-07 | 126.00 | 126.20 | 124.60 | 124.60 | 0.1M |
| 2025-07-04 | 123.00 | 127.00 | 123.00 | 126.00 | 0.1M |
| 2025-07-03 | 124.80 | 125.00 | 124.00 | 124.20 | 0.1M |
| 2025-07-02 | 123.00 | 125.00 | 122.00 | 124.60 | 0.6M |
| 2025-07-01 | 122.00 | 123.20 | 121.20 | 122.00 | 0.4M |
| 2025-06-30 | 123.00 | 123.60 | 121.20 | 121.20 | 0.3M |
| 2025-06-27 | 120.00 | 123.00 | 120.00 | 123.00 | 0.4M |
| 2025-06-26 | 120.60 | 121.00 | 118.20 | 120.40 | 0.4M |
| 2025-06-25 | 115.60 | 119.00 | 115.60 | 117.40 | 0.1M |
| 2025-06-24 | 118.80 | 119.00 | 117.00 | 118.60 | 0.1M |
| 2025-06-23 | 119.00 | 119.00 | 114.00 | 118.60 | 0.2M |
| 2025-06-20 | 117.00 | 118.60 | 113.80 | 113.80 | 0.4M |
| 2025-06-19 | 114.00 | 118.00 | 114.00 | 116.60 | 0.1M |
| 2025-06-18 | 115.20 | 118.80 | 115.00 | 116.60 | 0.1M |
| 2025-06-17 | 118.80 | 119.00 | 115.00 | 115.00 | 0.1M |
| 2025-06-16 | 117.40 | 118.80 | 117.00 | 117.00 | 0.2M |
| 2025-06-13 | 116.20 | 118.00 | 114.20 | 117.00 | 0.2M |
| 2025-06-12 | 115.00 | 119.00 | 115.00 | 116.60 | 0.1M |
| 2025-06-11 | 120.20 | 120.80 | 117.00 | 119.00 | 0.1M |
| 2025-06-10 | 118.80 | 121.00 | 118.20 | 120.00 | 0.2M |
| 2025-06-09 | 117.00 | 119.40 | 117.00 | 119.40 | 0.1M |
| 2025-06-06 | 117.80 | 118.20 | 115.20 | 117.40 | 0.3M |
| 2025-06-05 | 116.00 | 116.80 | 115.20 | 116.20 | 0.2M |
| 2025-06-04 | 115.00 | 116.00 | 115.00 | 115.00 | 0.1M |
| 2025-06-03 | 118.00 | 118.00 | 114.20 | 115.00 | 0.2M |
| 2025-06-02 | 117.20 | 117.20 | 113.60 | 115.00 | 0.1M |
| 2025-05-30 | 117.00 | 117.20 | 114.00 | 114.00 | 0.2M |
| 2025-05-29 | 116.00 | 116.60 | 114.20 | 115.00 | 0.2M |
| 2025-05-28 | 119.80 | 119.80 | 114.00 | 115.40 | 0.3M |
| 2025-05-27 | 113.20 | 115.80 | 113.20 | 113.80 | 0.2M |
| 2025-05-23 | 113.00 | 115.00 | 111.00 | 113.20 | 0.2M |
| 2025-05-22 | 115.00 | 118.00 | 112.80 | 112.80 | 0.2M |
| 2025-05-21 | 118.80 | 119.60 | 116.20 | 116.60 | 0.3M |
| 2025-05-20 | 120.80 | 121.00 | 118.80 | 119.00 | 1.1M |
| 2025-05-19 | 120.40 | 121.60 | 119.80 | 120.40 | 0.6M |
| 2025-05-16 | 118.80 | 121.00 | 118.80 | 120.40 | 0.1M |
| 2025-05-15 | 119.80 | 121.00 | 116.60 | 119.40 | 0.3M |
| 2025-05-14 | 115.00 | 120.40 | 115.00 | 115.20 | 0.1M |
| 2025-05-13 | 116.20 | 120.00 | 116.00 | 117.60 | 0.0M |
| 2025-05-12 | 116.40 | 120.20 | 116.20 | 119.40 | 0.1M |
| 2025-05-09 | 120.00 | 120.60 | 116.00 | 116.00 | 0.1M |
| 2025-05-08 | 118.80 | 120.00 | 118.80 | 120.00 | 0.0M |
| 2025-05-07 | 118.20 | 120.60 | 118.00 | 118.00 | 0.1M |
| 2025-05-06 | 118.00 | 120.00 | 118.00 | 118.00 | 0.1M |
| 2025-05-02 | 120.20 | 122.00 | 118.80 | 119.60 | 0.2M |
| 2025-05-01 | 120.20 | 120.80 | 118.20 | 119.00 | 0.0M |
| 2025-04-30 | 121.00 | 122.00 | 119.20 | 119.20 | 0.1M |
| 2025-04-29 | 115.60 | 120.80 | 115.60 | 119.60 | 0.3M |
| 2025-04-28 | 117.60 | 120.80 | 117.00 | 118.00 | 0.1M |
| 2025-04-25 | 118.00 | 119.00 | 114.00 | 117.20 | 0.2M |
| 2025-04-24 | 114.00 | 114.00 | 112.20 | 113.00 | 0.1M |
| 2025-04-23 | 114.00 | 114.60 | 110.00 | 110.00 | 0.2M |
| 2025-04-22 | 109.20 | 114.00 | 109.20 | 113.20 | 0.0M |
| 2025-04-17 | 109.40 | 111.00 | 109.20 | 110.00 | 0.2M |
| 2025-04-16 | 109.60 | 109.60 | 109.60 | 109.60 | 0.1M |
| 2025-04-15 | 108.40 | 110.60 | 108.40 | 109.80 | 0.1M |
| 2025-04-14 | 106.60 | 106.60 | 106.60 | 106.60 | 0.2M |
| 2025-04-11 | 104.40 | 106.60 | 103.60 | 105.60 | 0.1M |
| 2025-04-10 | 108.00 | 108.00 | 97.60 | 101.60 | 0.4M |
| 2025-04-09 | 104.80 | 104.80 | 102.00 | 102.20 | 0.2M |
| 2025-04-08 | 98.40 | 105.00 | 98.40 | 104.80 | 0.3M |
| 2025-04-07 | 106.20 | 106.20 | 100.80 | 102.80 | 0.5M |
| 2025-04-04 | 107.00 | 110.00 | 107.00 | 108.60 | 0.3M |
| 2025-04-03 | 110.00 | 111.40 | 110.00 | 111.00 | 0.2M |
| 2025-04-02 | 108.60 | 111.00 | 108.60 | 111.00 | 0.2M |
| 2025-04-01 | 108.20 | 110.00 | 108.20 | 110.00 | 0.2M |
| 2025-03-31 | 107.00 | 108.80 | 107.00 | 108.00 | 0.3M |
| 2025-03-28 | 109.00 | 109.80 | 107.60 | 108.40 | 0.5M |
| 2025-03-27 | 105.00 | 110.00 | 105.00 | 108.80 | 0.2M |
| 2025-03-26 | 105.80 | 107.60 | 102.40 | 105.80 | 0.5M |
| 2025-03-25 | 104.00 | 107.00 | 103.00 | 105.40 | 0.2M |
| 2025-03-24 | 103.80 | 104.80 | 103.80 | 104.00 | 0.2M |
| 2025-03-21 | 102.40 | 103.60 | 101.20 | 103.60 | 1.9M |
| 2025-03-20 | 106.00 | 106.00 | 99.00 | 102.20 | 0.4M |
| 2025-03-19 | 105.00 | 107.00 | 101.00 | 102.40 | 0.1M |
| 2025-03-18 | 106.20 | 110.00 | 106.00 | 106.00 | 0.5M |
| 2025-03-17 | 104.80 | 107.80 | 103.60 | 107.40 | 0.4M |
| 2025-03-14 | 104.00 | 105.20 | 103.00 | 103.80 | 0.2M |
| 2025-03-13 | 108.00 | 108.00 | 103.20 | 104.60 | 0.2M |
| 2025-03-12 | 100.40 | 105.60 | 100.40 | 104.60 | 0.3M |
| 2025-03-11 | 109.00 | 109.00 | 104.40 | 104.60 | 0.4M |
| 2025-03-10 | 108.20 | 110.00 | 108.20 | 108.60 | 0.2M |
| 2025-03-07 | 112.00 | 112.00 | 108.80 | 110.40 | 0.2M |
| 2025-03-06 | 113.00 | 113.00 | 109.40 | 110.00 | 0.3M |
| 2025-03-05 | 110.20 | 110.20 | 108.40 | 110.00 | 0.2M |
| 2025-03-04 | 112.00 | 112.40 | 111.00 | 111.00 | 0.2M |
| 2025-03-03 | 112.00 | 112.40 | 111.40 | 112.40 | 0.1M |
| 2025-02-28 | 114.00 | 114.00 | 111.00 | 111.60 | 0.3M |
| 2025-02-27 | 116.00 | 116.00 | 111.80 | 113.40 | 0.3M |
| 2025-02-26 | 118.00 | 118.00 | 113.00 | 114.40 | 0.4M |
| 2025-02-25 | 114.40 | 116.40 | 112.60 | 114.20 | 0.5M |
| 2025-02-24 | 116.00 | 118.40 | 113.60 | 114.60 | 0.3M |
| 2025-02-21 | 114.20 | 114.60 | 113.20 | 114.60 | 0.1M |
| 2025-02-20 | 113.60 | 115.00 | 111.80 | 114.60 | 1.0M |
| 2025-02-19 | 116.80 | 116.80 | 114.00 | 116.20 | 0.3M |
| 2025-02-18 | 116.60 | 120.20 | 114.60 | 116.20 | 0.2M |
| 2025-02-17 | 123.80 | 124.20 | 116.40 | 117.40 | 0.2M |
| 2025-02-14 | 120.00 | 121.00 | 119.20 | 120.40 | 0.3M |
| 2025-02-13 | 118.00 | 121.20 | 118.00 | 121.00 | 0.2M |
| 2025-02-12 | 121.00 | 121.00 | 119.40 | 119.80 | 0.1M |
| 2025-02-11 | 123.40 | 123.40 | 120.00 | 120.20 | 0.1M |
| 2025-02-10 | 119.00 | 121.60 | 119.00 | 121.00 | 0.2M |
| 2025-02-07 | 120.00 | 120.00 | 118.40 | 118.80 | 0.5M |
| 2025-02-06 | 121.40 | 121.40 | 118.60 | 119.40 | 0.1M |
| 2025-02-05 | 113.60 | 119.60 | 113.60 | 118.20 | 0.2M |
| 2025-02-04 | 113.00 | 120.80 | 113.00 | 117.20 | 0.1M |
| 2025-02-03 | 119.00 | 119.60 | 114.80 | 114.80 | 0.3M |
| 2025-01-31 | 115.00 | 118.80 | 114.60 | 117.40 | 0.4M |
| 2025-01-30 | 115.40 | 116.00 | 114.20 | 114.60 | 0.2M |
| 2025-01-29 | 120.00 | 120.00 | 113.40 | 114.60 | 0.3M |
| 2025-01-28 | 114.20 | 118.60 | 114.20 | 116.00 | 0.2M |
| 2025-01-27 | 114.40 | 117.40 | 114.40 | 115.00 | 0.4M |
| 2025-01-24 | 114.60 | 119.40 | 112.91 | 113.40 | 0.3M |
| 2025-01-23 | 114.80 | 118.80 | 113.82 | 115.00 | 0.3M |
| 2025-01-22 | 119.29 | 120.80 | 114.60 | 114.60 | 0.1M |
| 2025-01-21 | 121.00 | 121.00 | 115.60 | 116.00 | 0.1M |
| 2025-01-20 | 121.20 | 121.20 | 115.80 | 118.20 | 0.1M |
| 2025-01-17 | 118.00 | 120.60 | 113.00 | 118.80 | 0.2M |
| 2025-01-16 | 118.00 | 118.00 | 113.80 | 116.20 | 0.1M |
| 2025-01-15 | 116.00 | 117.80 | 114.60 | 117.20 | 0.3M |
| 2025-01-14 | 117.00 | 117.00 | 113.40 | 115.20 | 0.3M |
| 2025-01-13 | 114.60 | 116.80 | 112.05 | 114.60 | 0.5M |
| 2025-01-10 | 117.80 | 117.80 | 112.20 | 114.40 | 0.6M |
| 2025-01-09 | 115.00 | 116.60 | 113.00 | 114.60 | 0.4M |
| 2025-01-08 | 117.80 | 117.80 | 112.01 | 115.40 | 1.0M |
| 2025-01-07 | 116.80 | 118.20 | 114.60 | 115.20 | 0.1M |
| 2025-01-06 | 116.19 | 119.40 | 115.20 | 116.60 | 0.2M |
| 2025-01-03 | 120.00 | 120.00 | 114.60 | 116.80 | 0.6M |
| 2025-01-02 | 115.00 | 118.40 | 115.00 | 117.40 | 0.2M |