116.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 115.60 | 118.70 | 114.70 | 116.00 | 0.2M |
| 2025-09-26 | 115.10 | 116.10 | 113.40 | 115.40 | 0.1M |
| 2025-09-25 | 113.00 | 115.60 | 111.70 | 114.90 | 0.2M |
| 2025-09-24 | 116.50 | 116.70 | 113.30 | 113.40 | 0.1M |
| 2025-09-23 | 115.50 | 118.90 | 115.20 | 116.70 | 0.1M |
| 2025-09-22 | 120.60 | 121.30 | 113.00 | 114.90 | 0.3M |
| 2025-09-19 | 121.70 | 122.50 | 119.30 | 120.60 | 0.3M |
| 2025-09-18 | 116.50 | 123.10 | 116.50 | 121.20 | 0.2M |
| 2025-09-17 | 118.30 | 118.40 | 114.90 | 116.50 | 0.8M |
| 2025-09-16 | 122.30 | 123.00 | 117.80 | 117.90 | 0.3M |
| 2025-09-15 | 121.30 | 122.40 | 119.60 | 122.30 | 0.1M |
| 2025-09-12 | 121.20 | 122.30 | 119.10 | 121.40 | 0.1M |
| 2025-09-11 | 121.00 | 123.50 | 119.30 | 119.90 | 0.2M |
| 2025-09-10 | 119.30 | 123.20 | 119.00 | 120.80 | 0.1M |
| 2025-09-09 | 115.00 | 119.00 | 114.00 | 118.80 | 0.2M |
| 2025-09-08 | 115.50 | 117.50 | 114.70 | 115.20 | 0.2M |
| 2025-09-05 | 118.50 | 119.10 | 116.10 | 116.50 | 0.1M |
| 2025-09-04 | 116.60 | 118.50 | 115.20 | 118.00 | 0.3M |
| 2025-09-03 | 118.00 | 120.10 | 116.30 | 117.20 | 0.2M |
| 2025-09-02 | 125.20 | 125.30 | 116.70 | 117.60 | 0.8M |
| 2025-09-01 | 125.80 | 127.00 | 124.00 | 125.20 | 0.2M |
| 2025-08-29 | 127.40 | 128.80 | 125.20 | 125.90 | 0.2M |
| 2025-08-28 | 123.30 | 127.20 | 123.00 | 127.10 | 0.3M |
| 2025-08-27 | 126.80 | 126.80 | 122.20 | 123.60 | 0.1M |
| 2025-08-26 | 128.50 | 131.70 | 126.40 | 126.40 | 3.3M |
| 2025-08-25 | 126.80 | 129.80 | 126.40 | 128.20 | 0.2M |
| 2025-08-22 | 122.40 | 127.20 | 120.80 | 126.60 | 0.2M |
| 2025-08-21 | 120.00 | 122.80 | 120.00 | 121.90 | 0.1M |
| 2025-08-20 | 121.50 | 123.20 | 119.50 | 121.30 | 0.2M |
| 2025-08-19 | 123.60 | 125.40 | 122.30 | 122.30 | 0.5M |
| 2025-08-18 | 123.00 | 124.00 | 121.10 | 123.30 | 0.3M |
| 2025-08-15 | 123.30 | 124.50 | 122.70 | 122.90 | 0.3M |
| 2025-08-14 | 126.60 | 127.70 | 120.90 | 123.00 | 0.5M |
| 2025-08-13 | 125.60 | 128.00 | 125.60 | 126.00 | 0.1M |
| 2025-08-12 | 129.20 | 130.40 | 125.10 | 125.50 | 0.2M |
| 2025-08-11 | 129.10 | 130.40 | 127.70 | 129.10 | 0.1M |
| 2025-08-08 | 129.10 | 130.90 | 128.70 | 129.10 | 0.1M |
| 2025-08-07 | 129.70 | 131.60 | 127.60 | 127.80 | 0.1M |
| 2025-08-06 | 130.70 | 132.40 | 128.50 | 129.40 | 0.1M |
| 2025-08-05 | 129.20 | 133.20 | 129.00 | 130.10 | 0.3M |
| 2025-08-04 | 126.60 | 129.00 | 126.60 | 128.40 | 0.2M |
| 2025-08-01 | 125.60 | 127.10 | 124.70 | 126.30 | 0.2M |
| 2025-07-31 | 125.30 | 127.90 | 125.10 | 126.60 | 0.1M |
| 2025-07-30 | 128.00 | 130.60 | 124.00 | 124.60 | 0.2M |
| 2025-07-29 | 127.50 | 127.50 | 127.50 | 127.50 | 0.1M |
| 2025-07-28 | 126.80 | 129.60 | 125.50 | 127.20 | 0.2M |
| 2025-07-25 | 125.30 | 127.30 | 125.00 | 126.80 | 0.2M |
| 2025-07-24 | 125.00 | 126.40 | 122.60 | 126.00 | 0.2M |
| 2025-07-23 | 123.00 | 125.70 | 121.90 | 125.20 | 0.2M |
| 2025-07-22 | 126.60 | 127.10 | 122.10 | 122.80 | 0.5M |
| 2025-07-21 | 124.40 | 127.50 | 119.40 | 126.60 | 0.7M |
| 2025-07-18 | 106.70 | 123.40 | 101.20 | 122.60 | 1.0M |
| 2025-07-17 | 112.40 | 112.60 | 110.10 | 110.50 | 0.4M |
| 2025-07-16 | 112.50 | 112.90 | 110.50 | 111.00 | 0.2M |
| 2025-07-15 | 116.40 | 117.70 | 112.30 | 112.40 | 0.2M |
| 2025-07-14 | 115.80 | 116.70 | 114.20 | 116.30 | 0.7M |
| 2025-07-11 | 115.30 | 118.10 | 115.00 | 116.70 | 0.2M |
| 2025-07-10 | 117.00 | 118.20 | 114.90 | 115.20 | 0.2M |
| 2025-07-09 | 114.70 | 117.60 | 114.10 | 116.60 | 0.2M |
| 2025-07-08 | 113.30 | 116.00 | 113.10 | 114.80 | 0.2M |
| 2025-07-07 | 112.40 | 113.80 | 111.70 | 113.30 | 0.2M |
| 2025-07-04 | 110.50 | 112.40 | 108.20 | 112.40 | 0.2M |
| 2025-07-03 | 110.60 | 113.50 | 109.80 | 113.00 | 0.2M |
| 2025-07-02 | 112.50 | 113.00 | 109.20 | 110.40 | 0.1M |
| 2025-07-01 | 111.30 | 113.00 | 110.80 | 112.30 | 0.1M |
| 2025-06-30 | 112.00 | 113.40 | 111.30 | 111.80 | 0.2M |
| 2025-06-27 | 113.60 | 114.00 | 110.70 | 111.80 | 0.2M |
| 2025-06-26 | 111.10 | 113.50 | 111.10 | 113.30 | 0.2M |
| 2025-06-25 | 110.10 | 111.70 | 109.70 | 111.20 | 0.2M |
| 2025-06-24 | 110.00 | 112.70 | 109.50 | 110.40 | 0.2M |
| 2025-06-23 | 109.00 | 109.00 | 106.10 | 108.00 | 0.2M |
| 2025-06-19 | 109.10 | 111.60 | 108.00 | 109.00 | 0.2M |
| 2025-06-18 | 109.90 | 110.10 | 108.90 | 109.50 | 0.2M |
| 2025-06-17 | 107.90 | 110.00 | 105.80 | 109.90 | 0.2M |
| 2025-06-16 | 107.80 | 108.80 | 106.50 | 107.90 | 0.3M |
| 2025-06-13 | 107.30 | 110.20 | 106.80 | 108.50 | 0.5M |
| 2025-06-12 | 109.20 | 111.00 | 108.40 | 109.80 | 0.3M |
| 2025-06-11 | 104.80 | 108.60 | 102.40 | 108.40 | 0.5M |
| 2025-06-10 | 109.50 | 111.80 | 108.20 | 108.80 | 0.6M |
| 2025-06-09 | 112.70 | 112.70 | 109.00 | 109.50 | 0.7M |
| 2025-06-05 | 109.50 | 112.90 | 109.50 | 112.80 | 0.4M |
| 2025-06-04 | 107.70 | 109.50 | 106.30 | 109.50 | 0.2M |
| 2025-06-03 | 107.90 | 108.60 | 106.00 | 107.70 | 0.3M |
| 2025-06-02 | 104.30 | 108.00 | 104.00 | 107.30 | 0.3M |
| 2025-05-30 | 103.20 | 105.70 | 101.20 | 105.30 | 0.4M |
| 2025-05-28 | 100.60 | 104.00 | 100.50 | 103.30 | 0.1M |
| 2025-05-27 | 99.65 | 101.90 | 99.40 | 100.60 | 0.2M |
| 2025-05-26 | 100.10 | 102.40 | 99.15 | 99.70 | 0.2M |
| 2025-05-23 | 100.00 | 101.50 | 96.50 | 99.55 | 0.8M |
| 2025-05-22 | 99.65 | 101.00 | 98.50 | 100.90 | 0.2M |
| 2025-05-21 | 98.50 | 100.50 | 97.35 | 99.65 | 0.2M |
| 2025-05-20 | 98.00 | 99.15 | 96.00 | 98.70 | 0.4M |
| 2025-05-19 | 96.80 | 98.55 | 95.80 | 98.35 | 0.1M |
| 2025-05-16 | 96.65 | 98.60 | 96.50 | 97.00 | 0.3M |
| 2025-05-15 | 96.40 | 97.65 | 96.05 | 97.15 | 0.3M |
| 2025-05-14 | 95.20 | 96.80 | 93.95 | 96.50 | 0.5M |
| 2025-05-13 | 93.70 | 95.45 | 93.10 | 95.05 | 0.4M |
| 2025-05-12 | 90.85 | 95.10 | 90.85 | 93.70 | 0.3M |
| 2025-05-09 | 89.75 | 93.80 | 89.25 | 92.20 | 2.0M |
| 2025-05-08 | 85.90 | 89.90 | 85.85 | 89.40 | 0.3M |
| 2025-05-07 | 89.35 | 90.00 | 85.40 | 85.90 | 0.4M |
| 2025-05-06 | 90.55 | 90.55 | 88.35 | 89.10 | 0.4M |
| 2025-05-05 | 88.00 | 91.60 | 88.00 | 89.95 | 0.7M |
| 2025-05-02 | 87.70 | 89.95 | 87.00 | 88.20 | 0.7M |
| 2025-04-30 | 84.85 | 88.75 | 84.15 | 87.05 | 0.9M |
| 2025-04-29 | 80.35 | 85.45 | 79.95 | 85.00 | 0.9M |
| 2025-04-28 | 78.60 | 82.00 | 78.10 | 80.50 | 1.4M |
| 2025-04-25 | 65.75 | 77.00 | 64.70 | 77.00 | 2.1M |
| 2025-04-24 | 56.30 | 56.95 | 54.75 | 56.70 | 0.2M |
| 2025-04-23 | 56.25 | 57.40 | 55.95 | 56.10 | 0.2M |
| 2025-04-22 | 55.70 | 55.70 | 53.85 | 55.50 | 0.9M |
| 2025-04-17 | 58.60 | 58.60 | 55.40 | 55.85 | 0.2M |
| 2025-04-16 | 57.30 | 57.30 | 55.90 | 56.30 | 0.3M |
| 2025-04-15 | 57.40 | 58.75 | 56.60 | 57.85 | 0.3M |
| 2025-04-14 | 55.70 | 57.05 | 55.20 | 56.95 | 0.2M |
| 2025-04-11 | 54.50 | 55.00 | 52.85 | 54.90 | 0.3M |
| 2025-04-10 | 57.10 | 57.25 | 54.15 | 54.50 | 0.4M |
| 2025-04-09 | 52.70 | 53.90 | 50.20 | 51.25 | 0.5M |
| 2025-04-08 | 57.10 | 57.15 | 54.00 | 54.55 | 0.7M |
| 2025-04-07 | 53.10 | 58.70 | 51.60 | 56.00 | 0.6M |
| 2025-04-04 | 60.10 | 61.40 | 56.60 | 57.90 | 0.4M |
| 2025-04-03 | 60.60 | 61.70 | 59.50 | 60.40 | 0.4M |
| 2025-04-02 | 63.00 | 63.00 | 61.30 | 62.80 | 0.2M |
| 2025-04-01 | 61.50 | 63.60 | 61.50 | 63.50 | 0.2M |
| 2025-03-31 | 62.10 | 62.10 | 59.50 | 61.50 | 0.3M |
| 2025-03-28 | 64.20 | 64.30 | 62.40 | 62.50 | 0.2M |
| 2025-03-27 | 64.10 | 64.40 | 63.00 | 64.30 | 0.3M |
| 2025-03-26 | 67.40 | 67.40 | 64.30 | 64.60 | 0.2M |
| 2025-03-25 | 65.00 | 67.00 | 64.30 | 66.90 | 0.3M |
| 2025-03-24 | 66.10 | 67.50 | 64.30 | 65.10 | 0.5M |
| 2025-03-21 | 63.50 | 63.70 | 62.60 | 63.60 | 0.1M |
| 2025-03-20 | 63.40 | 64.80 | 62.80 | 63.80 | 0.2M |
| 2025-03-19 | 63.40 | 63.60 | 62.30 | 63.20 | 0.2M |
| 2025-03-18 | 62.10 | 64.40 | 62.00 | 63.60 | 0.4M |
| 2025-03-17 | 61.90 | 62.30 | 61.30 | 61.90 | 0.2M |
| 2025-03-14 | 60.20 | 61.70 | 59.80 | 61.60 | 1.1M |
| 2025-03-13 | 60.70 | 61.30 | 58.30 | 60.20 | 0.3M |
| 2025-03-12 | 58.50 | 60.30 | 57.90 | 58.70 | 0.2M |
| 2025-03-11 | 58.70 | 60.20 | 57.50 | 58.30 | 0.5M |
| 2025-03-10 | 59.60 | 60.20 | 58.50 | 58.50 | 0.3M |
| 2025-03-07 | 59.20 | 60.00 | 57.20 | 59.30 | 0.5M |
| 2025-03-06 | 61.20 | 61.70 | 58.50 | 59.40 | 0.4M |
| 2025-03-05 | 61.40 | 63.70 | 57.20 | 61.00 | 0.6M |
| 2025-03-04 | 62.50 | 62.80 | 60.50 | 60.50 | 0.3M |
| 2025-03-03 | 63.60 | 64.60 | 62.20 | 63.50 | 0.3M |
| 2025-02-28 | 65.10 | 65.10 | 63.70 | 63.70 | 0.2M |
| 2025-02-27 | 65.30 | 65.80 | 64.80 | 65.50 | 0.1M |
| 2025-02-26 | 65.60 | 66.00 | 65.30 | 65.40 | 0.1M |
| 2025-02-25 | 65.10 | 67.00 | 64.80 | 65.60 | 0.2M |
| 2025-02-24 | 66.10 | 66.30 | 64.60 | 65.20 | 0.2M |
| 2025-02-21 | 67.20 | 67.70 | 65.80 | 66.10 | 0.2M |
| 2025-02-20 | 67.80 | 68.70 | 66.80 | 67.20 | 0.2M |
| 2025-02-19 | 69.90 | 70.50 | 67.60 | 68.10 | 0.2M |
| 2025-02-18 | 70.00 | 70.10 | 68.70 | 70.00 | 0.2M |
| 2025-02-17 | 70.00 | 70.60 | 69.40 | 70.00 | 0.1M |
| 2025-02-14 | 71.00 | 71.60 | 70.10 | 70.10 | 0.2M |
| 2025-02-13 | 71.40 | 72.00 | 69.80 | 71.00 | 0.2M |
| 2025-02-12 | 72.10 | 73.50 | 71.00 | 71.00 | 0.2M |
| 2025-02-11 | 70.40 | 72.20 | 70.40 | 71.80 | 0.2M |
| 2025-02-10 | 69.60 | 70.90 | 68.90 | 70.40 | 0.2M |
| 2025-02-07 | 70.00 | 71.30 | 68.70 | 69.70 | 0.4M |
| 2025-02-06 | 71.30 | 73.50 | 69.30 | 70.00 | 0.5M |
| 2025-02-05 | 78.00 | 79.60 | 69.10 | 71.40 | 1.0M |
| 2025-02-04 | 73.60 | 74.10 | 71.70 | 72.90 | 0.3M |
| 2025-02-03 | 73.60 | 74.10 | 72.50 | 73.40 | 0.3M |
| 2025-01-31 | 73.10 | 74.80 | 72.20 | 74.80 | 0.2M |
| 2025-01-30 | 72.90 | 73.00 | 70.30 | 73.00 | 0.2M |
| 2025-01-29 | 70.60 | 73.10 | 70.50 | 71.10 | 0.2M |
| 2025-01-28 | 69.00 | 70.80 | 68.50 | 70.10 | 0.3M |
| 2025-01-27 | 68.90 | 69.00 | 67.50 | 68.20 | 0.3M |
| 2025-01-24 | 70.00 | 71.20 | 68.90 | 69.00 | 0.4M |
| 2025-01-23 | 70.50 | 70.50 | 69.00 | 69.50 | 0.1M |
| 2025-01-22 | 69.40 | 70.40 | 68.90 | 69.70 | 0.1M |
| 2025-01-21 | 69.00 | 69.90 | 68.60 | 69.20 | 0.1M |
| 2025-01-20 | 70.00 | 70.00 | 68.30 | 68.80 | 0.2M |
| 2025-01-17 | 71.40 | 72.20 | 69.10 | 69.50 | 0.2M |
| 2025-01-16 | 69.70 | 71.80 | 69.30 | 71.50 | 0.4M |
| 2025-01-15 | 64.20 | 69.60 | 63.60 | 68.60 | 0.9M |
| 2025-01-14 | 60.20 | 61.00 | 59.90 | 60.30 | 0.1M |
| 2025-01-13 | 62.00 | 62.00 | 59.90 | 60.20 | 0.1M |
| 2025-01-10 | 61.90 | 62.50 | 60.50 | 62.20 | 0.1M |
| 2025-01-09 | 62.10 | 62.30 | 61.60 | 61.80 | 0.1M |
| 2025-01-08 | 64.40 | 65.00 | 61.60 | 61.90 | 0.1M |
| 2025-01-07 | 63.30 | 65.30 | 63.30 | 64.40 | 0.2M |
| 2025-01-03 | 63.60 | 63.80 | 62.30 | 62.50 | 0.1M |
| 2025-01-02 | 62.10 | 63.80 | 62.10 | 63.60 | 0.2M |