131.84
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 | 141.30 | 141.30 | 129.53 | 131.84 | 0.0M |
| 2025-09-25 | 144.49 | 147.99 | 141.25 | 142.38 | 0.1M |
| 2025-09-24 | 137.49 | 143.97 | 137.00 | 141.69 | 0.1M |
| 2025-09-23 | 134.00 | 137.95 | 130.69 | 134.82 | 0.0M |
| 2025-09-22 | 134.30 | 134.30 | 128.63 | 128.98 | 0.0M |
| 2025-09-19 | 134.50 | 134.50 | 127.30 | 129.50 | 0.0M |
| 2025-09-18 | 124.91 | 132.00 | 124.91 | 131.73 | 0.0M |
| 2025-09-17 | 124.59 | 126.24 | 121.84 | 123.79 | 0.0M |
| 2025-09-16 | 128.99 | 129.33 | 121.00 | 124.60 | 0.1M |
| 2025-09-15 | 130.01 | 137.82 | 127.06 | 131.36 | 0.3M |
| 2025-09-12 | 102.27 | 122.72 | 102.27 | 122.72 | 0.1M |
| 2025-09-11 | 100.75 | 103.70 | 100.75 | 102.27 | 0.0M |
| 2025-09-10 | 100.00 | 102.82 | 99.83 | 100.37 | 0.0M |
| 2025-09-09 | 102.31 | 103.00 | 99.34 | 100.34 | 0.0M |
| 2025-09-08 | 99.52 | 106.45 | 99.52 | 102.06 | 0.0M |
| 2025-09-05 | 101.26 | 103.04 | 99.72 | 100.53 | 0.0M |
| 2025-09-04 | 101.00 | 103.61 | 99.50 | 100.84 | 0.0M |
| 2025-09-03 | 105.00 | 105.00 | 101.44 | 103.21 | 0.0M |
| 2025-09-02 | 101.00 | 104.90 | 101.00 | 104.20 | 0.0M |
| 2025-09-01 | 99.55 | 100.88 | 98.50 | 100.24 | 0.0M |
| 2025-08-29 | 99.50 | 100.75 | 98.00 | 98.50 | 0.0M |
| 2025-08-28 | 98.40 | 101.85 | 98.40 | 99.75 | 0.0M |
| 2025-08-26 | 100.60 | 101.40 | 99.00 | 100.30 | 0.0M |
| 2025-08-25 | 110.00 | 110.00 | 100.60 | 100.95 | 0.0M |
| 2025-08-22 | 104.35 | 104.75 | 102.90 | 103.60 | 0.0M |
| 2025-08-21 | 103.00 | 106.05 | 103.00 | 104.20 | 0.0M |
| 2025-08-20 | 105.10 | 107.70 | 103.90 | 104.95 | 0.0M |
| 2025-08-19 | 104.15 | 105.85 | 103.30 | 103.95 | 0.0M |
| 2025-08-18 | 102.00 | 105.55 | 102.00 | 104.00 | 0.0M |
| 2025-08-14 | 106.25 | 106.25 | 99.90 | 101.35 | 0.0M |
| 2025-08-13 | 101.00 | 107.40 | 101.00 | 105.20 | 0.0M |
| 2025-08-12 | 108.65 | 110.00 | 105.80 | 106.30 | 0.0M |
| 2025-08-11 | 111.00 | 111.00 | 106.25 | 107.80 | 0.0M |
| 2025-08-08 | 115.15 | 117.00 | 108.80 | 111.50 | 0.0M |
| 2025-08-07 | 114.55 | 116.90 | 112.00 | 115.45 | 0.0M |
| 2025-08-06 | 101.00 | 118.90 | 101.00 | 113.90 | 0.3M |
| 2025-08-05 | 101.50 | 103.60 | 101.00 | 101.50 | 0.0M |
| 2025-08-04 | 101.55 | 104.30 | 100.80 | 102.70 | 0.0M |
| 2025-08-01 | 107.95 | 110.00 | 103.50 | 105.05 | 0.0M |
| 2025-07-31 | 108.25 | 109.65 | 107.20 | 107.40 | 0.0M |
| 2025-07-30 | 112.65 | 114.25 | 108.35 | 109.50 | 0.0M |
| 2025-07-29 | 112.05 | 114.05 | 106.70 | 112.60 | 0.0M |
| 2025-07-28 | 118.95 | 118.95 | 111.00 | 111.45 | 0.0M |
| 2025-07-25 | 116.50 | 119.70 | 116.40 | 117.00 | 0.0M |
| 2025-07-24 | 121.15 | 122.10 | 116.00 | 117.70 | 0.0M |
| 2025-07-23 | 125.00 | 125.00 | 121.65 | 122.30 | 0.0M |
| 2025-07-22 | 134.85 | 134.85 | 123.10 | 124.10 | 0.0M |
| 2025-07-21 | 124.00 | 126.95 | 123.30 | 123.50 | 0.0M |
| 2025-07-18 | 127.90 | 127.90 | 124.60 | 125.65 | 0.0M |
| 2025-07-17 | 124.05 | 127.80 | 124.00 | 127.25 | 0.0M |
| 2025-07-16 | 124.90 | 125.15 | 124.20 | 124.50 | 0.0M |
| 2025-07-15 | 124.00 | 127.50 | 124.00 | 124.80 | 0.0M |
| 2025-07-14 | 124.15 | 126.20 | 122.25 | 125.40 | 0.0M |
| 2025-07-11 | 124.50 | 125.40 | 122.40 | 124.15 | 0.0M |
| 2025-07-10 | 125.45 | 126.95 | 123.15 | 124.30 | 0.0M |
| 2025-07-09 | 128.05 | 130.05 | 124.50 | 125.05 | 0.0M |
| 2025-07-08 | 126.35 | 131.50 | 125.80 | 129.95 | 0.0M |
| 2025-07-07 | 125.05 | 129.60 | 124.20 | 125.80 | 0.0M |
| 2025-07-04 | 125.70 | 127.50 | 124.85 | 125.05 | 0.0M |
| 2025-07-03 | 124.30 | 129.95 | 124.30 | 125.75 | 0.0M |
| 2025-07-02 | 129.40 | 130.00 | 124.60 | 125.60 | 0.0M |
| 2025-07-01 | 131.00 | 132.90 | 128.10 | 128.85 | 0.0M |
| 2025-06-30 | 131.00 | 131.10 | 129.35 | 130.10 | 0.0M |
| 2025-06-27 | 132.00 | 133.00 | 129.00 | 129.65 | 0.0M |
| 2025-06-26 | 133.10 | 134.40 | 131.65 | 131.75 | 0.0M |
| 2025-06-25 | 134.85 | 136.10 | 132.00 | 132.85 | 0.0M |
| 2025-06-24 | 135.15 | 136.15 | 132.60 | 134.10 | 0.0M |
| 2025-06-23 | 130.00 | 135.00 | 128.55 | 132.65 | 0.0M |
| 2025-06-20 | 130.05 | 132.00 | 129.40 | 131.65 | 0.0M |
| 2025-06-19 | 138.00 | 138.00 | 128.80 | 129.15 | 0.0M |
| 2025-06-18 | 134.35 | 137.55 | 132.45 | 133.60 | 0.0M |
| 2025-06-17 | 139.15 | 139.15 | 132.95 | 134.40 | 0.0M |
| 2025-06-16 | 137.10 | 140.90 | 134.00 | 137.75 | 0.0M |
| 2025-06-13 | 141.55 | 146.90 | 135.35 | 139.70 | 0.0M |
| 2025-06-12 | 145.40 | 150.70 | 143.25 | 144.65 | 0.0M |
| 2025-06-11 | 143.35 | 154.45 | 143.35 | 146.75 | 0.0M |
| 2025-06-10 | 146.00 | 147.00 | 142.15 | 144.15 | 0.0M |
| 2025-06-09 | 136.40 | 146.00 | 135.70 | 144.35 | 0.0M |
| 2025-06-06 | 138.25 | 139.40 | 134.40 | 135.45 | 0.0M |
| 2025-06-05 | 139.60 | 141.00 | 137.25 | 138.70 | 0.0M |
| 2025-06-04 | 132.90 | 140.40 | 132.90 | 138.00 | 0.0M |
| 2025-06-03 | 136.40 | 140.95 | 132.90 | 135.15 | 0.0M |
| 2025-06-02 | 135.30 | 136.40 | 133.00 | 134.45 | 0.0M |
| 2025-05-30 | 140.55 | 140.55 | 134.00 | 135.45 | 0.0M |
| 2025-05-29 | 141.05 | 141.95 | 138.50 | 139.35 | 0.0M |
| 2025-05-28 | 146.50 | 146.50 | 137.50 | 139.00 | 0.0M |
| 2025-05-27 | 150.60 | 150.60 | 141.00 | 143.60 | 0.0M |
| 2025-05-26 | 139.00 | 143.40 | 138.00 | 140.30 | 0.0M |
| 2025-05-23 | 137.05 | 143.25 | 136.40 | 140.45 | 0.0M |
| 2025-05-22 | 142.90 | 145.50 | 140.00 | 141.10 | 0.0M |
| 2025-05-21 | 151.95 | 151.95 | 139.15 | 142.90 | 0.1M |
| 2025-05-20 | 172.75 | 173.20 | 158.00 | 160.40 | 0.1M |
| 2025-05-19 | 153.65 | 179.25 | 151.90 | 170.95 | 0.1M |
| 2025-05-16 | 138.05 | 153.00 | 137.55 | 149.40 | 0.0M |
| 2025-05-15 | 135.00 | 139.00 | 135.00 | 137.60 | 0.0M |
| 2025-05-14 | 132.50 | 136.50 | 132.50 | 135.90 | 0.0M |
| 2025-05-13 | 130.95 | 136.25 | 130.30 | 132.05 | 0.0M |
| 2025-05-12 | 123.45 | 134.40 | 123.45 | 132.25 | 0.0M |
| 2025-05-09 | 115.40 | 123.50 | 115.40 | 121.95 | 0.0M |
| 2025-05-08 | 127.05 | 129.80 | 123.00 | 123.80 | 0.0M |
| 2025-05-07 | 121.75 | 126.05 | 121.75 | 125.40 | 0.0M |
| 2025-05-06 | 131.40 | 132.75 | 124.65 | 126.00 | 0.0M |
| 2025-05-05 | 128.75 | 134.00 | 126.90 | 131.65 | 0.0M |
| 2025-05-02 | 128.10 | 130.55 | 126.45 | 127.50 | 0.0M |
| 2025-04-30 | 130.00 | 131.75 | 127.65 | 129.50 | 0.0M |
| 2025-04-29 | 132.00 | 136.55 | 130.65 | 131.55 | 0.0M |
| 2025-04-28 | 139.00 | 139.00 | 129.50 | 131.10 | 0.0M |
| 2025-04-25 | 138.95 | 138.95 | 130.80 | 133.30 | 0.0M |
| 2025-04-24 | 137.85 | 142.50 | 137.00 | 139.75 | 0.0M |
| 2025-04-23 | 139.75 | 141.10 | 134.45 | 137.65 | 0.0M |
| 2025-04-22 | 135.30 | 140.85 | 132.45 | 138.00 | 0.0M |
| 2025-04-21 | 135.00 | 137.25 | 133.00 | 135.00 | 0.0M |
| 2025-04-17 | 130.85 | 138.80 | 128.95 | 134.65 | 0.0M |
| 2025-04-16 | 130.95 | 133.80 | 129.25 | 130.85 | 0.0M |
| 2025-04-15 | 125.95 | 131.80 | 125.25 | 130.00 | 0.0M |
| 2025-04-11 | 124.00 | 125.00 | 119.45 | 123.15 | 0.0M |
| 2025-04-09 | 127.95 | 127.95 | 115.05 | 115.80 | 0.0M |
| 2025-04-08 | 124.50 | 129.45 | 123.35 | 127.95 | 0.0M |
| 2025-04-07 | 118.05 | 131.25 | 118.05 | 120.55 | 0.0M |
| 2025-04-04 | 154.50 | 154.50 | 135.65 | 140.20 | 0.0M |
| 2025-04-03 | 150.00 | 157.50 | 150.00 | 154.15 | 0.0M |
| 2025-04-02 | 148.00 | 151.00 | 144.05 | 148.20 | 0.0M |
| 2025-04-01 | 147.70 | 152.90 | 147.05 | 148.65 | 0.0M |
| 2025-03-28 | 149.00 | 157.00 | 146.05 | 146.65 | 0.0M |
| 2025-03-27 | 149.10 | 155.60 | 147.40 | 153.85 | 0.0M |
| 2025-03-26 | 156.90 | 157.90 | 147.75 | 148.85 | 0.0M |
| 2025-03-25 | 164.00 | 164.00 | 153.20 | 155.60 | 0.0M |
| 2025-03-24 | 161.55 | 165.80 | 155.65 | 163.10 | 0.1M |
| 2025-03-21 | 157.30 | 162.10 | 155.90 | 158.75 | 0.0M |
| 2025-03-20 | 158.00 | 160.40 | 154.20 | 155.75 | 0.0M |
| 2025-03-19 | 149.00 | 158.70 | 149.00 | 156.30 | 0.0M |
| 2025-03-18 | 144.05 | 151.85 | 144.05 | 149.75 | 0.0M |
| 2025-03-17 | 148.45 | 149.10 | 142.40 | 143.00 | 0.0M |
| 2025-03-13 | 153.50 | 153.50 | 144.75 | 146.35 | 0.0M |
| 2025-03-12 | 159.70 | 159.70 | 148.00 | 148.45 | 0.1M |
| 2025-03-11 | 159.15 | 159.15 | 151.30 | 152.25 | 0.0M |
| 2025-03-10 | 172.90 | 172.90 | 155.10 | 155.10 | 0.0M |
| 2025-03-07 | 167.45 | 170.45 | 161.85 | 166.10 | 0.0M |
| 2025-03-06 | 154.80 | 164.75 | 154.80 | 163.50 | 0.0M |
| 2025-03-05 | 152.00 | 158.00 | 149.40 | 153.45 | 0.0M |
| 2025-03-04 | 149.00 | 154.05 | 148.20 | 151.45 | 0.0M |
| 2025-03-03 | 159.75 | 160.55 | 145.00 | 151.85 | 0.0M |
| 2025-02-28 | 164.05 | 164.05 | 154.30 | 157.25 | 0.0M |
| 2025-02-27 | 173.50 | 173.50 | 163.60 | 166.00 | 0.0M |
| 2025-02-25 | 172.60 | 177.40 | 169.90 | 174.60 | 0.0M |
| 2025-02-24 | 175.10 | 175.30 | 168.40 | 172.55 | 0.0M |
| 2025-02-21 | 180.55 | 182.45 | 173.65 | 175.10 | 0.0M |
| 2025-02-20 | 182.85 | 184.05 | 177.70 | 180.55 | 0.0M |
| 2025-02-19 | 160.55 | 194.50 | 158.85 | 183.35 | 0.0M |
| 2025-02-18 | 178.65 | 183.05 | 159.15 | 165.05 | 0.0M |
| 2025-02-17 | 184.95 | 189.10 | 180.00 | 181.90 | 0.0M |
| 2025-02-14 | 202.05 | 202.05 | 185.50 | 190.50 | 0.0M |
| 2025-02-13 | 203.00 | 209.55 | 198.95 | 200.25 | 0.0M |
| 2025-02-12 | 208.55 | 209.90 | 195.00 | 203.35 | 0.0M |
| 2025-02-11 | 218.65 | 218.65 | 207.00 | 209.55 | 0.0M |
| 2025-02-10 | 233.60 | 233.60 | 219.00 | 220.10 | 0.0M |
| 2025-02-07 | 236.75 | 239.00 | 231.00 | 232.80 | 0.0M |
| 2025-02-06 | 234.95 | 245.25 | 234.40 | 237.00 | 0.0M |
| 2025-02-05 | 224.45 | 240.00 | 224.25 | 236.00 | 0.0M |
| 2025-02-04 | 225.00 | 225.00 | 182.90 | 223.05 | 0.0M |
| 2025-02-03 | 255.00 | 255.00 | 219.15 | 220.45 | 0.0M |
| 2025-02-01 | 228.25 | 229.95 | 220.25 | 225.50 | 0.0M |
| 2025-01-31 | 243.90 | 243.90 | 220.60 | 227.45 | 0.0M |
| 2025-01-30 | 224.65 | 227.95 | 222.55 | 223.75 | 0.0M |
| 2025-01-29 | 225.10 | 231.05 | 220.15 | 223.85 | 0.0M |
| 2025-01-28 | 231.10 | 232.85 | 221.05 | 225.45 | 0.0M |
| 2025-01-27 | 252.75 | 253.40 | 228.95 | 231.70 | 0.0M |
| 2025-01-24 | 246.00 | 254.20 | 246.00 | 251.45 | 0.0M |
| 2025-01-23 | 248.80 | 254.40 | 248.50 | 251.30 | 0.0M |
| 2025-01-22 | 256.00 | 256.00 | 241.65 | 253.85 | 0.0M |
| 2025-01-21 | 268.50 | 271.95 | 255.45 | 257.00 | 0.0M |
| 2025-01-20 | 268.20 | 272.05 | 257.95 | 271.45 | 0.0M |
| 2025-01-17 | 259.10 | 270.00 | 255.60 | 262.90 | 0.0M |
| 2025-01-16 | 250.00 | 260.25 | 233.20 | 258.15 | 0.0M |
| 2025-01-15 | 246.00 | 252.80 | 235.10 | 249.50 | 0.0M |
| 2025-01-14 | 245.50 | 258.70 | 234.10 | 250.40 | 0.0M |
| 2025-01-13 | 256.80 | 263.25 | 241.00 | 247.00 | 0.0M |
| 2025-01-10 | 275.25 | 276.05 | 258.00 | 260.70 | 0.0M |
| 2025-01-09 | 269.55 | 283.75 | 269.55 | 272.15 | 0.0M |
| 2025-01-08 | 251.10 | 281.70 | 251.10 | 274.40 | 0.1M |
| 2025-01-07 | 261.05 | 264.00 | 250.10 | 259.15 | 0.0M |
| 2025-01-06 | 268.90 | 268.90 | 257.20 | 260.70 | 0.0M |
| 2025-01-03 | 271.70 | 274.05 | 267.00 | 273.00 | 0.0M |
| 2025-01-02 | 263.00 | 273.00 | 261.40 | 270.90 | 0.0M |
| 2025-01-01 | 262.00 | 267.80 | 262.00 | 264.50 | 0.0M |