107.53
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 | 115.36 | 121.87 | 115.36 | 118.25 | 0.3M |
| 2024-12-30 | 122.50 | 122.50 | 113.43 | 115.36 | 0.1M |
| 2024-12-27 | 124.00 | 129.20 | 118.75 | 120.76 | 0.9M |
| 2024-12-26 | 105.55 | 125.97 | 104.51 | 125.29 | 1.9M |
| 2024-12-24 | 104.50 | 106.89 | 103.01 | 104.98 | 0.0M |
| 2024-12-23 | 106.40 | 107.73 | 102.31 | 103.72 | 0.1M |
| 2024-12-20 | 109.00 | 109.00 | 105.20 | 105.96 | 0.1M |
| 2024-12-19 | 108.20 | 109.79 | 105.10 | 107.41 | 0.1M |
| 2024-12-18 | 112.77 | 112.77 | 109.50 | 109.98 | 0.1M |
| 2024-12-17 | 115.75 | 117.00 | 112.26 | 112.88 | 0.1M |
| 2024-12-16 | 110.00 | 115.35 | 110.00 | 114.23 | 0.2M |
| 2024-12-13 | 113.50 | 113.50 | 106.80 | 107.96 | 0.2M |
| 2024-12-12 | 112.95 | 114.00 | 110.48 | 112.62 | 0.1M |
| 2024-12-11 | 112.55 | 116.50 | 111.51 | 112.36 | 0.2M |
| 2024-12-10 | 110.70 | 113.41 | 108.99 | 112.18 | 0.1M |
| 2024-12-09 | 110.02 | 112.00 | 110.02 | 110.65 | 0.0M |
| 2024-12-06 | 112.40 | 113.90 | 109.25 | 109.76 | 0.1M |
| 2024-12-05 | 111.40 | 113.90 | 110.80 | 112.74 | 0.1M |
| 2024-12-04 | 112.70 | 112.78 | 110.72 | 111.88 | 0.0M |
| 2024-12-03 | 113.70 | 115.49 | 110.56 | 111.24 | 0.1M |
| 2024-12-02 | 112.51 | 115.39 | 112.28 | 113.12 | 0.1M |
| 2024-11-29 | 114.50 | 115.21 | 110.03 | 112.50 | 0.2M |
| 2024-11-28 | 106.97 | 116.00 | 106.49 | 114.66 | 0.3M |
| 2024-11-27 | 107.40 | 107.50 | 105.35 | 106.97 | 0.1M |
| 2024-11-26 | 105.10 | 107.19 | 105.00 | 105.36 | 0.0M |
| 2024-11-25 | 104.65 | 107.40 | 104.65 | 106.07 | 0.1M |
| 2024-11-22 | 101.81 | 104.00 | 101.42 | 103.08 | 0.1M |
| 2024-11-21 | 102.65 | 103.64 | 100.73 | 101.81 | 0.1M |
| 2024-11-19 | 103.10 | 108.49 | 103.10 | 104.21 | 0.1M |
| 2024-11-18 | 108.25 | 108.25 | 97.31 | 103.43 | 0.2M |
| 2024-11-14 | 105.05 | 108.68 | 104.01 | 106.17 | 0.1M |
| 2024-11-13 | 112.90 | 112.90 | 108.01 | 109.39 | 0.1M |
| 2024-11-12 | 116.00 | 116.15 | 112.25 | 112.87 | 0.1M |
| 2024-11-11 | 117.31 | 118.36 | 113.10 | 114.02 | 0.1M |
| 2024-11-08 | 120.15 | 121.19 | 116.63 | 117.31 | 0.1M |
| 2024-11-07 | 121.20 | 121.78 | 118.90 | 119.84 | 0.0M |
| 2024-11-06 | 119.69 | 123.30 | 118.83 | 120.86 | 0.1M |
| 2024-11-05 | 119.50 | 120.30 | 117.63 | 119.22 | 0.1M |
| 2024-11-04 | 121.84 | 123.00 | 117.00 | 119.27 | 0.1M |
| 2024-11-01 | 122.00 | 125.19 | 119.96 | 121.99 | 0.1M |
| 2024-10-31 | 120.99 | 122.00 | 119.01 | 119.83 | 0.1M |
| 2024-10-30 | 116.30 | 121.80 | 116.30 | 119.73 | 0.1M |
| 2024-10-29 | 118.00 | 119.61 | 115.00 | 117.46 | 0.1M |
| 2024-10-28 | 117.90 | 121.00 | 114.52 | 117.86 | 0.2M |
| 2024-10-25 | 128.69 | 128.69 | 116.00 | 117.35 | 0.5M |
| 2024-10-24 | 123.40 | 135.00 | 121.33 | 125.88 | 2.2M |
| 2024-10-23 | 121.05 | 124.00 | 115.00 | 120.35 | 0.9M |
| 2024-10-22 | 107.80 | 129.80 | 107.80 | 124.71 | 5.0M |
| 2024-10-21 | 114.25 | 116.15 | 108.25 | 108.87 | 0.1M |
| 2024-10-18 | 114.00 | 117.25 | 112.00 | 113.91 | 0.1M |
| 2024-10-17 | 111.50 | 116.50 | 110.41 | 115.74 | 0.2M |
| 2024-10-16 | 109.80 | 112.95 | 109.25 | 110.76 | 0.0M |
| 2024-10-15 | 111.02 | 111.59 | 110.02 | 110.93 | 0.0M |
| 2024-10-14 | 111.80 | 113.00 | 110.50 | 111.02 | 0.0M |
| 2024-10-11 | 111.80 | 112.16 | 110.11 | 111.26 | 0.0M |
| 2024-10-10 | 112.26 | 113.04 | 108.61 | 110.43 | 0.1M |
| 2024-10-09 | 112.50 | 114.34 | 109.02 | 112.00 | 0.1M |
| 2024-10-08 | 112.05 | 114.08 | 108.13 | 112.04 | 0.1M |
| 2024-10-07 | 117.20 | 117.99 | 104.22 | 109.92 | 0.2M |
| 2024-10-04 | 118.10 | 119.01 | 115.05 | 115.47 | 0.2M |
| 2024-10-03 | 124.05 | 124.05 | 115.23 | 118.17 | 0.2M |
| 2024-10-01 | 124.06 | 124.79 | 122.00 | 123.19 | 0.1M |
| 2024-09-30 | 123.90 | 124.85 | 122.21 | 124.06 | 0.1M |
| 2024-09-27 | 127.30 | 129.38 | 123.26 | 124.24 | 0.1M |
| 2024-09-26 | 127.90 | 130.00 | 126.57 | 127.53 | 0.2M |
| 2024-09-25 | 125.24 | 128.25 | 123.24 | 127.50 | 0.3M |
| 2024-09-24 | 124.85 | 125.60 | 123.25 | 123.42 | 0.0M |
| 2024-09-23 | 125.90 | 125.90 | 123.25 | 123.62 | 0.1M |
| 2024-09-20 | 125.30 | 126.89 | 122.50 | 123.38 | 0.1M |
| 2024-09-19 | 130.32 | 132.79 | 120.00 | 123.45 | 0.3M |
| 2024-09-18 | 130.41 | 131.95 | 130.00 | 130.34 | 0.2M |
| 2024-09-17 | 126.50 | 132.80 | 126.50 | 130.41 | 0.3M |
| 2024-09-16 | 128.33 | 128.79 | 126.50 | 126.80 | 0.1M |
| 2024-09-13 | 130.58 | 131.90 | 128.21 | 128.75 | 0.1M |
| 2024-09-12 | 126.83 | 130.99 | 126.57 | 129.66 | 0.2M |
| 2024-09-11 | 128.39 | 129.39 | 125.11 | 126.83 | 0.1M |
| 2024-09-10 | 129.80 | 129.80 | 126.49 | 127.05 | 0.1M |
| 2024-09-09 | 124.00 | 127.50 | 120.59 | 127.11 | 0.3M |
| 2024-09-06 | 128.84 | 128.84 | 123.00 | 123.74 | 0.1M |
| 2024-09-05 | 121.24 | 128.50 | 120.70 | 127.66 | 0.4M |
| 2024-09-04 | 120.00 | 122.37 | 118.20 | 121.24 | 0.1M |
| 2024-09-03 | 124.50 | 124.50 | 120.39 | 121.67 | 0.1M |
| 2024-09-02 | 122.60 | 126.75 | 121.00 | 122.64 | 0.2M |
| 2024-08-30 | 123.00 | 124.71 | 121.95 | 122.57 | 0.1M |
| 2024-08-29 | 123.02 | 125.79 | 121.53 | 122.44 | 0.1M |
| 2024-08-28 | 126.15 | 126.15 | 123.80 | 124.22 | 0.1M |
| 2024-08-27 | 124.85 | 127.42 | 123.80 | 124.30 | 0.1M |
| 2024-08-26 | 126.30 | 127.79 | 126.00 | 126.07 | 0.1M |
| 2024-08-23 | 124.40 | 128.90 | 124.11 | 127.71 | 0.1M |
| 2024-08-22 | 127.60 | 128.90 | 125.12 | 126.30 | 0.1M |
| 2024-08-21 | 128.80 | 128.90 | 126.45 | 127.26 | 0.1M |
| 2024-08-20 | 125.00 | 130.00 | 125.00 | 127.08 | 0.2M |
| 2024-08-19 | 124.00 | 127.50 | 122.31 | 124.97 | 0.1M |
| 2024-08-16 | 122.00 | 124.44 | 120.25 | 121.81 | 0.1M |
| 2024-08-14 | 122.50 | 124.28 | 120.38 | 121.08 | 0.2M |
| 2024-08-13 | 127.85 | 128.83 | 122.34 | 123.47 | 0.2M |
| 2024-08-12 | 124.02 | 126.85 | 121.66 | 125.97 | 0.4M |
| 2024-08-09 | 128.29 | 132.43 | 128.00 | 130.08 | 0.1M |
| 2024-08-08 | 130.49 | 130.49 | 125.80 | 126.92 | 0.1M |
| 2024-08-07 | 129.00 | 132.79 | 127.70 | 130.76 | 0.2M |
| 2024-08-06 | 129.72 | 134.14 | 127.00 | 127.22 | 0.2M |
| 2024-08-05 | 130.89 | 132.09 | 125.79 | 129.72 | 0.3M |
| 2024-08-02 | 133.83 | 133.99 | 127.83 | 131.39 | 0.2M |
| 2024-08-01 | 144.40 | 144.40 | 133.20 | 133.83 | 0.3M |
| 2024-07-31 | 141.35 | 144.31 | 138.96 | 142.29 | 0.3M |
| 2024-07-30 | 139.57 | 144.00 | 137.10 | 139.97 | 0.2M |
| 2024-07-29 | 145.00 | 146.00 | 135.70 | 139.57 | 0.4M |
| 2024-07-26 | 141.65 | 143.00 | 137.19 | 141.16 | 0.3M |
| 2024-07-25 | 135.98 | 144.00 | 134.90 | 138.95 | 1.0M |
| 2024-07-24 | 123.45 | 137.20 | 123.45 | 134.99 | 0.5M |
| 2024-07-23 | 127.70 | 128.05 | 120.60 | 124.69 | 0.2M |
| 2024-07-22 | 125.27 | 127.00 | 123.22 | 125.81 | 0.1M |
| 2024-07-19 | 131.40 | 132.75 | 124.22 | 125.27 | 0.2M |
| 2024-07-18 | 133.95 | 133.95 | 130.00 | 130.10 | 0.2M |
| 2024-07-16 | 133.92 | 138.00 | 131.71 | 132.61 | 0.3M |
| 2024-07-15 | 132.95 | 137.25 | 131.30 | 133.92 | 0.2M |
| 2024-07-12 | 135.02 | 135.99 | 132.50 | 132.94 | 0.1M |
| 2024-07-11 | 133.32 | 135.99 | 132.52 | 135.02 | 0.2M |
| 2024-07-10 | 135.00 | 138.79 | 128.70 | 133.95 | 0.2M |
| 2024-07-09 | 134.00 | 137.40 | 132.25 | 135.96 | 0.3M |
| 2024-07-08 | 135.39 | 138.99 | 133.20 | 133.72 | 0.2M |
| 2024-07-05 | 135.00 | 136.84 | 134.20 | 135.40 | 0.2M |
| 2024-07-04 | 136.00 | 137.87 | 133.38 | 134.84 | 0.3M |
| 2024-07-03 | 138.30 | 139.36 | 134.40 | 135.63 | 0.2M |
| 2024-07-02 | 140.60 | 144.80 | 135.02 | 136.91 | 0.7M |
| 2024-07-01 | 134.90 | 140.00 | 132.53 | 137.81 | 0.4M |
| 2024-06-28 | 134.80 | 136.70 | 132.99 | 134.50 | 0.4M |
| 2024-06-27 | 130.88 | 140.36 | 130.00 | 132.88 | 1.8M |
| 2024-06-26 | 131.80 | 141.37 | 126.31 | 129.56 | 1.9M |
| 2024-06-25 | 135.75 | 135.90 | 131.10 | 133.24 | 0.3M |
| 2024-06-24 | 131.25 | 136.56 | 128.21 | 133.75 | 0.4M |
| 2024-06-21 | 134.01 | 134.89 | 127.50 | 131.23 | 0.4M |
| 2024-06-20 | 135.00 | 136.67 | 132.56 | 133.22 | 0.2M |
| 2024-06-19 | 139.40 | 140.00 | 131.71 | 135.43 | 0.6M |
| 2024-06-18 | 138.99 | 141.80 | 136.37 | 138.49 | 0.5M |
| 2024-06-14 | 146.39 | 147.78 | 137.11 | 137.81 | 1.5M |
| 2024-06-13 | 140.00 | 148.86 | 139.00 | 144.66 | 3.5M |
| 2024-06-12 | 120.00 | 136.90 | 120.00 | 134.01 | 2.0M |
| 2024-06-11 | 115.00 | 120.43 | 115.00 | 119.15 | 0.2M |
| 2024-06-10 | 114.60 | 117.40 | 113.44 | 114.43 | 0.1M |
| 2024-06-07 | 110.60 | 115.00 | 109.85 | 112.90 | 0.1M |
| 2024-06-06 | 111.45 | 115.00 | 109.25 | 110.50 | 0.1M |
| 2024-06-05 | 106.00 | 114.80 | 101.00 | 109.80 | 0.2M |
| 2024-06-04 | 114.50 | 114.50 | 95.70 | 103.45 | 0.3M |
| 2024-06-03 | 115.95 | 118.75 | 113.70 | 114.50 | 0.3M |
| 2024-05-31 | 113.55 | 114.90 | 110.10 | 113.60 | 0.1M |
| 2024-05-30 | 115.40 | 115.40 | 111.90 | 112.45 | 0.1M |
| 2024-05-29 | 119.75 | 119.75 | 112.50 | 113.70 | 0.5M |
| 2024-05-28 | 119.80 | 120.00 | 116.15 | 118.00 | 0.1M |
| 2024-05-27 | 125.45 | 128.80 | 117.50 | 118.30 | 0.4M |
| 2024-05-24 | 122.50 | 126.50 | 120.90 | 124.00 | 0.3M |
| 2024-05-23 | 118.30 | 123.35 | 116.10 | 122.75 | 0.3M |
| 2024-05-22 | 117.05 | 118.10 | 116.15 | 116.85 | 0.1M |
| 2024-05-21 | 119.00 | 119.80 | 115.05 | 116.80 | 0.1M |
| 2024-05-18 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2024-05-17 | 115.70 | 118.85 | 115.30 | 116.75 | 0.1M |
| 2024-05-16 | 115.85 | 117.50 | 114.65 | 115.40 | 0.1M |
| 2024-05-15 | 115.35 | 117.70 | 114.00 | 115.35 | 0.1M |
| 2024-05-14 | 116.35 | 117.30 | 114.50 | 115.10 | 0.1M |
| 2024-05-13 | 115.25 | 116.95 | 112.50 | 116.70 | 0.1M |
| 2024-05-10 | 114.25 | 117.00 | 113.70 | 115.25 | 0.1M |
| 2024-05-09 | 124.30 | 125.95 | 112.10 | 113.80 | 0.5M |
| 2024-05-08 | 120.20 | 125.00 | 117.45 | 122.50 | 0.3M |
| 2024-05-07 | 115.95 | 125.80 | 111.10 | 120.90 | 0.4M |
| 2024-05-06 | 119.10 | 122.80 | 112.80 | 114.30 | 0.3M |
| 2024-05-03 | 124.45 | 124.45 | 117.00 | 118.95 | 0.2M |
| 2024-05-02 | 123.10 | 124.65 | 121.25 | 122.25 | 0.1M |
| 2024-04-30 | 120.25 | 130.00 | 120.25 | 122.95 | 0.5M |
| 2024-04-29 | 124.70 | 124.70 | 116.25 | 119.50 | 0.2M |
| 2024-04-26 | 124.90 | 125.95 | 118.80 | 120.80 | 0.1M |
| 2024-04-25 | 125.85 | 127.70 | 123.05 | 123.45 | 0.1M |
| 2024-04-24 | 127.90 | 129.70 | 124.15 | 125.85 | 0.2M |
| 2024-04-23 | 128.25 | 129.25 | 126.15 | 126.75 | 0.1M |
| 2024-04-22 | 129.40 | 130.60 | 125.95 | 128.25 | 0.4M |
| 2024-04-19 | 118.50 | 125.00 | 116.35 | 124.30 | 0.5M |
| 2024-04-18 | 117.55 | 126.00 | 117.55 | 119.20 | 0.8M |
| 2024-04-16 | 110.85 | 118.00 | 110.65 | 116.65 | 0.3M |
| 2024-04-15 | 102.10 | 118.70 | 102.10 | 112.55 | 0.7M |
| 2024-04-12 | 108.00 | 111.90 | 105.10 | 107.00 | 0.1M |
| 2024-04-10 | 110.15 | 111.55 | 108.10 | 108.75 | 0.1M |
| 2024-04-09 | 112.65 | 114.25 | 109.55 | 110.05 | 0.1M |
| 2024-04-08 | 114.95 | 116.45 | 111.70 | 112.65 | 0.1M |
| 2024-04-05 | 112.25 | 115.00 | 111.75 | 113.30 | 0.2M |
| 2024-04-04 | 116.90 | 118.45 | 112.20 | 113.40 | 0.1M |
| 2024-04-03 | 114.95 | 119.25 | 113.20 | 116.35 | 0.4M |
| 2024-04-02 | 106.95 | 114.50 | 105.65 | 110.70 | 0.2M |
| 2024-04-01 | 107.05 | 108.90 | 105.10 | 105.95 | 0.1M |
| 2024-03-28 | 104.25 | 108.90 | 103.10 | 105.80 | 0.1M |
| 2024-03-27 | 102.85 | 107.85 | 101.90 | 103.75 | 0.1M |
| 2024-03-26 | 104.15 | 106.20 | 101.00 | 101.90 | 0.1M |
| 2024-03-22 | 104.95 | 105.95 | 102.25 | 104.15 | 0.1M |
| 2024-03-21 | 102.25 | 105.55 | 99.60 | 104.80 | 0.2M |
| 2024-03-20 | 100.15 | 102.50 | 97.30 | 98.15 | 0.1M |
| 2024-03-19 | 101.20 | 101.55 | 98.20 | 100.15 | 0.1M |
| 2024-03-18 | 101.45 | 104.00 | 99.60 | 100.65 | 0.2M |
| 2024-03-15 | 105.95 | 106.70 | 97.00 | 100.00 | 0.2M |
| 2024-03-14 | 98.75 | 105.45 | 98.75 | 103.55 | 0.1M |
| 2024-03-13 | 105.70 | 107.40 | 97.00 | 98.15 | 0.3M |
| 2024-03-12 | 105.75 | 108.05 | 100.70 | 107.15 | 0.2M |
| 2024-03-11 | 113.35 | 115.00 | 106.50 | 107.35 | 0.1M |
| 2024-03-07 | 111.75 | 114.95 | 111.50 | 113.75 | 0.1M |
| 2024-03-06 | 118.30 | 118.30 | 108.90 | 111.50 | 0.2M |
| 2024-03-05 | 118.10 | 121.90 | 115.45 | 116.55 | 0.1M |
| 2024-03-04 | 115.00 | 123.20 | 112.90 | 119.30 | 0.2M |
| 2024-03-02 | 113.90 | 118.70 | 113.15 | 114.90 | 0.0M |
| 2024-03-01 | 113.45 | 115.80 | 111.05 | 113.85 | 0.1M |
| 2024-02-29 | 111.00 | 114.55 | 109.00 | 110.40 | 0.1M |
| 2024-02-28 | 117.20 | 119.10 | 110.00 | 111.00 | 0.1M |
| 2024-02-27 | 124.50 | 124.50 | 116.00 | 117.15 | 0.1M |