121.29
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 | 123.92 | 123.92 | 122.31 | 122.66 | 0.0M |
| 2024-12-30 | 124.40 | 124.54 | 123.90 | 123.90 | 0.0M |
| 2024-12-27 | 124.66 | 124.76 | 123.97 | 124.40 | 0.0M |
| 2024-12-26 | 124.66 | 125.43 | 124.50 | 124.66 | 0.0M |
| 2024-12-25 | 124.82 | 125.45 | 124.56 | 124.66 | 0.0M |
| 2024-12-24 | 124.87 | 125.72 | 124.59 | 124.82 | 0.0M |
| 2024-12-23 | 123.68 | 125.69 | 123.68 | 124.87 | 0.0M |
| 2024-12-20 | 124.05 | 125.20 | 123.68 | 123.68 | 0.0M |
| 2024-12-19 | 126.08 | 126.08 | 123.99 | 124.05 | 0.0M |
| 2024-12-18 | 126.78 | 126.87 | 125.61 | 126.17 | 0.0M |
| 2024-12-17 | 127.09 | 127.82 | 126.71 | 126.78 | 0.0M |
| 2024-12-16 | 128.86 | 129.12 | 126.65 | 126.90 | 0.0M |
| 2024-12-13 | 129.27 | 129.56 | 127.69 | 128.86 | 0.0M |
| 2024-12-12 | 129.33 | 130.33 | 128.85 | 129.27 | 0.0M |
| 2024-12-11 | 129.01 | 130.82 | 129.00 | 129.33 | 0.0M |
| 2024-12-10 | 129.89 | 130.24 | 128.89 | 129.11 | 0.0M |
| 2024-12-09 | 131.43 | 131.61 | 129.39 | 129.89 | 0.0M |
| 2024-12-06 | 130.43 | 132.05 | 130.43 | 131.43 | 0.0M |
| 2024-12-05 | 130.03 | 130.51 | 129.53 | 130.13 | 0.0M |
| 2024-12-04 | 128.71 | 130.11 | 128.49 | 129.72 | 0.0M |
| 2024-12-03 | 127.77 | 128.81 | 127.77 | 128.59 | 0.0M |
| 2024-12-02 | 126.78 | 127.75 | 126.69 | 127.74 | 0.0M |
| 2024-11-29 | 126.63 | 126.93 | 126.19 | 126.59 | 0.0M |
| 2024-11-28 | 125.37 | 127.05 | 125.37 | 126.67 | 0.0M |
| 2024-11-27 | 127.34 | 127.34 | 125.25 | 125.25 | 0.0M |
| 2024-11-26 | 125.96 | 127.42 | 125.81 | 127.21 | 0.0M |
| 2024-11-25 | 124.68 | 126.60 | 124.68 | 126.27 | 0.0M |
| 2024-11-22 | 124.89 | 125.91 | 124.79 | 125.52 | 0.0M |
| 2024-11-21 | 124.44 | 125.16 | 124.30 | 124.85 | 0.0M |
| 2024-11-20 | 124.76 | 125.18 | 124.03 | 124.53 | 0.0M |
| 2024-11-19 | 124.76 | 125.08 | 124.26 | 124.76 | 0.0M |
| 2024-11-18 | 124.45 | 125.47 | 124.24 | 124.76 | 0.0M |
| 2024-11-15 | 124.48 | 125.63 | 124.24 | 124.48 | 0.0M |
| 2024-11-14 | 126.06 | 126.22 | 123.53 | 123.73 | 0.0M |
| 2024-11-13 | 126.34 | 126.34 | 125.35 | 125.76 | 0.0M |
| 2024-11-12 | 127.39 | 127.58 | 125.64 | 126.74 | 0.0M |
| 2024-11-11 | 127.36 | 127.75 | 125.87 | 127.07 | 0.0M |
| 2024-11-08 | 127.70 | 129.19 | 126.98 | 127.77 | 0.0M |
| 2024-11-07 | 126.07 | 127.64 | 126.07 | 127.35 | 0.0M |
| 2024-11-06 | 126.93 | 127.10 | 125.97 | 126.01 | 0.0M |
| 2024-11-05 | 125.56 | 127.46 | 125.56 | 126.74 | 0.0M |
| 2024-11-04 | 126.83 | 127.01 | 125.81 | 126.02 | 0.0M |
| 2024-11-01 | 126.03 | 127.59 | 125.27 | 127.29 | 0.0M |
| 2024-10-30 | 127.96 | 128.02 | 126.38 | 126.48 | 0.0M |
| 2024-10-29 | 128.96 | 129.04 | 127.56 | 127.88 | 0.0M |
| 2024-10-28 | 130.19 | 130.78 | 128.44 | 128.82 | 0.0M |
| 2024-10-25 | 129.67 | 130.35 | 129.48 | 129.87 | 0.0M |
| 2024-10-24 | 130.18 | 130.27 | 129.04 | 129.36 | 0.0M |
| 2024-10-23 | 130.34 | 130.90 | 129.83 | 130.30 | 0.0M |
| 2024-10-22 | 129.04 | 130.45 | 128.57 | 130.27 | 0.0M |
| 2024-10-21 | 128.97 | 130.41 | 128.13 | 129.42 | 0.0M |
| 2024-10-18 | 129.51 | 129.71 | 128.67 | 128.99 | 0.0M |
| 2024-10-17 | 129.84 | 130.37 | 129.40 | 129.86 | 0.0M |
| 2024-10-16 | 129.95 | 130.74 | 129.27 | 129.38 | 0.0M |
| 2024-10-15 | 132.06 | 132.69 | 130.37 | 130.37 | 0.0M |
| 2024-10-14 | 132.78 | 132.97 | 130.74 | 131.43 | 0.0M |
| 2024-10-11 | 132.75 | 134.06 | 132.70 | 133.44 | 0.0M |
| 2024-10-09 | 133.82 | 133.89 | 132.44 | 133.39 | 0.0M |
| 2024-10-08 | 132.83 | 133.11 | 131.20 | 132.20 | 0.0M |
| 2024-10-07 | 130.48 | 131.96 | 130.48 | 131.96 | 0.0M |
| 2024-10-04 | 131.94 | 131.94 | 129.60 | 129.60 | 0.0M |
| 2024-10-01 | 133.30 | 133.37 | 130.53 | 131.12 | 0.0M |
| 2024-09-30 | 134.67 | 135.28 | 133.12 | 133.49 | 0.0M |
| 2024-09-27 | 132.68 | 134.44 | 132.32 | 134.32 | 0.0M |
| 2024-09-26 | 136.61 | 136.61 | 133.27 | 133.92 | 0.0M |
| 2024-09-25 | 136.85 | 137.46 | 136.02 | 136.36 | 0.0M |
| 2024-09-24 | 137.61 | 140.63 | 136.25 | 136.61 | 0.0M |
| 2024-09-23 | 139.65 | 139.99 | 137.75 | 137.76 | 0.0M |
| 2024-09-20 | 141.60 | 141.74 | 138.45 | 139.05 | 0.0M |
| 2024-09-19 | 141.40 | 141.92 | 140.32 | 141.57 | 0.0M |
| 2024-09-18 | 137.80 | 140.44 | 137.56 | 139.54 | 0.0M |
| 2024-09-16 | 135.71 | 137.74 | 135.62 | 137.70 | 0.0M |
| 2024-09-13 | 139.16 | 140.51 | 139.16 | 140.35 | 0.0M |
| 2024-09-12 | 137.80 | 139.41 | 137.80 | 138.94 | 0.0M |
| 2024-09-11 | 138.51 | 139.14 | 136.84 | 136.84 | 0.0M |
| 2024-09-10 | 139.38 | 140.20 | 136.98 | 136.98 | 0.0M |
| 2024-09-09 | 139.29 | 140.88 | 138.99 | 139.60 | 0.0M |
| 2024-09-06 | 140.32 | 140.90 | 139.83 | 140.25 | 0.0M |
| 2024-09-05 | 140.19 | 141.75 | 139.56 | 139.83 | 0.0M |
| 2024-09-04 | 140.52 | 140.68 | 136.88 | 139.75 | 0.0M |
| 2024-09-03 | 142.00 | 142.18 | 141.10 | 141.71 | 0.0M |
| 2024-09-02 | 142.73 | 143.65 | 141.63 | 142.01 | 0.0M |
| 2024-08-30 | 141.41 | 142.70 | 140.83 | 142.38 | 0.0M |
| 2024-08-29 | 139.25 | 141.36 | 138.91 | 140.34 | 0.0M |
| 2024-08-28 | 140.47 | 141.03 | 139.25 | 139.94 | 0.0M |
| 2024-08-27 | 138.22 | 140.17 | 138.09 | 139.96 | 0.0M |
| 2024-08-26 | 139.20 | 140.57 | 138.16 | 138.16 | 0.0M |
| 2024-08-23 | 136.94 | 138.38 | 136.53 | 138.05 | 0.0M |
| 2024-08-22 | 138.21 | 138.31 | 136.25 | 137.71 | 0.0M |
| 2024-08-21 | 138.03 | 139.72 | 136.79 | 138.09 | 0.0M |
| 2024-08-20 | 141.60 | 142.23 | 138.61 | 138.61 | 0.0M |
| 2024-08-19 | 139.48 | 141.80 | 139.07 | 141.53 | 0.0M |
| 2024-08-16 | 137.77 | 139.10 | 137.77 | 138.92 | 0.0M |
| 2024-08-15 | 139.86 | 139.86 | 137.41 | 137.69 | 0.0M |
| 2024-08-14 | 137.84 | 140.40 | 137.84 | 138.86 | 0.0M |
| 2024-08-13 | 135.34 | 137.40 | 135.06 | 136.83 | 0.0M |
| 2024-08-12 | 133.62 | 136.35 | 133.49 | 135.28 | 0.0M |
| 2024-08-09 | 130.86 | 134.19 | 130.86 | 133.07 | 0.0M |
| 2024-08-08 | 129.81 | 130.26 | 128.61 | 129.69 | 0.0M |
| 2024-08-07 | 125.34 | 130.69 | 125.34 | 130.17 | 0.0M |
| 2024-08-06 | 127.95 | 128.77 | 121.66 | 125.05 | 0.0M |
| 2024-08-05 | 135.52 | 135.76 | 126.94 | 126.94 | 0.0M |
| 2024-08-02 | 137.36 | 138.35 | 135.13 | 135.86 | 0.0M |
| 2024-08-01 | 136.64 | 139.15 | 135.84 | 139.05 | 0.0M |
| 2024-07-31 | 134.59 | 136.96 | 134.59 | 136.75 | 0.0M |
| 2024-07-30 | 133.92 | 134.12 | 132.16 | 134.12 | 0.0M |
| 2024-07-29 | 133.45 | 134.90 | 133.45 | 133.95 | 0.0M |
| 2024-07-26 | 133.27 | 133.47 | 132.00 | 133.37 | 0.0M |
| 2024-07-23 | 131.92 | 134.09 | 131.92 | 133.85 | 0.0M |
| 2024-07-22 | 133.50 | 133.50 | 131.15 | 131.82 | 0.0M |
| 2024-07-19 | 135.05 | 135.39 | 133.29 | 133.29 | 0.0M |
| 2024-07-18 | 134.03 | 135.20 | 133.39 | 135.20 | 0.0M |
| 2024-07-17 | 134.63 | 135.16 | 134.05 | 134.24 | 0.0M |
| 2024-07-16 | 133.81 | 134.70 | 133.55 | 134.55 | 0.0M |
| 2024-07-15 | 133.38 | 133.72 | 132.87 | 133.49 | 0.0M |
| 2024-07-12 | 133.48 | 134.69 | 133.25 | 133.25 | 0.0M |
| 2024-07-11 | 133.59 | 133.90 | 132.82 | 133.42 | 0.0M |
| 2024-07-10 | 132.98 | 133.11 | 132.13 | 132.96 | 0.0M |
| 2024-07-09 | 132.92 | 133.07 | 132.04 | 132.60 | 0.0M |
| 2024-07-08 | 135.09 | 135.80 | 134.20 | 134.20 | 0.0M |
| 2024-07-05 | 133.96 | 135.21 | 133.96 | 135.06 | 0.0M |
| 2024-07-04 | 134.13 | 134.67 | 133.63 | 134.18 | 0.0M |
| 2024-07-03 | 133.57 | 134.44 | 133.31 | 134.44 | 0.0M |
| 2024-07-02 | 134.26 | 134.26 | 133.15 | 133.20 | 0.0M |
| 2024-07-01 | 134.78 | 134.91 | 133.92 | 133.94 | 0.0M |
| 2024-06-28 | 135.42 | 136.31 | 134.12 | 134.39 | 0.0M |
| 2024-06-27 | 132.99 | 134.85 | 132.47 | 134.85 | 0.0M |
| 2024-06-26 | 133.35 | 133.68 | 132.29 | 132.88 | 0.0M |
| 2024-06-25 | 133.29 | 133.54 | 132.50 | 132.95 | 0.0M |
| 2024-06-24 | 134.16 | 134.38 | 132.77 | 133.20 | 0.0M |
| 2024-06-21 | 133.41 | 133.92 | 132.80 | 133.75 | 0.0M |
| 2024-06-20 | 133.08 | 133.50 | 132.79 | 133.08 | 0.0M |
| 2024-06-19 | 133.62 | 134.47 | 132.95 | 133.24 | 0.0M |
| 2024-06-18 | 134.15 | 134.96 | 133.76 | 134.06 | 0.0M |
| 2024-06-17 | 134.44 | 134.85 | 133.79 | 134.13 | 0.0M |
| 2024-06-14 | 134.48 | 134.96 | 133.43 | 134.34 | 0.0M |
| 2024-06-13 | 134.01 | 135.34 | 133.74 | 133.97 | 0.0M |
| 2024-06-12 | 135.25 | 135.25 | 133.61 | 133.66 | 0.0M |
| 2024-06-11 | 136.39 | 137.79 | 135.15 | 135.25 | 0.0M |
| 2024-06-07 | 135.83 | 136.87 | 135.44 | 136.39 | 0.0M |
| 2024-06-06 | 137.05 | 137.59 | 135.94 | 135.94 | 0.0M |
| 2024-06-05 | 134.80 | 136.93 | 134.44 | 136.73 | 0.0M |
| 2024-06-04 | 135.14 | 136.09 | 134.82 | 134.83 | 0.0M |
| 2024-06-03 | 136.62 | 136.91 | 134.57 | 135.15 | 0.0M |
| 2024-05-31 | 135.35 | 137.89 | 135.35 | 135.70 | 0.0M |
| 2024-05-30 | 134.46 | 137.49 | 134.17 | 135.35 | 0.0M |
| 2024-05-29 | 134.55 | 135.56 | 133.74 | 134.46 | 0.0M |
| 2024-05-28 | 132.51 | 135.13 | 132.51 | 134.55 | 0.0M |
| 2024-05-27 | 129.76 | 132.60 | 129.76 | 132.51 | 0.0M |
| 2024-05-24 | 129.72 | 130.16 | 128.52 | 129.76 | 0.0M |
| 2024-05-23 | 130.97 | 131.85 | 129.25 | 129.72 | 0.0M |
| 2024-05-22 | 130.86 | 131.31 | 130.00 | 130.97 | 0.0M |
| 2024-05-21 | 131.31 | 131.77 | 130.86 | 130.86 | 0.0M |
| 2024-05-20 | 131.28 | 131.86 | 130.95 | 131.31 | 0.0M |
| 2024-05-17 | 131.52 | 132.23 | 130.55 | 131.28 | 0.0M |
| 2024-05-16 | 131.20 | 132.15 | 130.24 | 131.52 | 0.0M |
| 2024-05-15 | 132.09 | 133.07 | 131.08 | 131.20 | 0.0M |
| 2024-05-14 | 131.56 | 132.83 | 131.39 | 132.09 | 0.0M |
| 2024-05-13 | 129.70 | 131.83 | 129.70 | 131.56 | 0.0M |
| 2024-05-10 | 129.05 | 130.35 | 128.26 | 129.70 | 0.0M |
| 2024-05-09 | 130.10 | 130.73 | 128.49 | 129.05 | 0.0M |
| 2024-05-08 | 130.08 | 131.01 | 129.94 | 130.10 | 0.0M |
| 2024-05-07 | 131.55 | 132.19 | 129.89 | 130.08 | 0.0M |
| 2024-05-06 | 132.25 | 132.25 | 130.00 | 131.55 | 0.0M |
| 2024-05-03 | 130.35 | 132.28 | 129.49 | 132.25 | 0.0M |
| 2024-05-02 | 134.32 | 134.32 | 129.08 | 130.35 | 0.0M |
| 2024-04-30 | 136.45 | 137.66 | 132.80 | 134.32 | 0.0M |
| 2024-04-29 | 134.87 | 136.79 | 134.87 | 136.45 | 0.0M |
| 2024-04-26 | 134.28 | 136.60 | 134.27 | 134.87 | 0.0M |
| 2024-04-25 | 131.56 | 134.28 | 131.29 | 134.28 | 0.0M |
| 2024-04-24 | 131.08 | 132.56 | 131.05 | 131.56 | 0.0M |
| 2024-04-23 | 130.77 | 131.73 | 129.56 | 131.08 | 0.0M |
| 2024-04-22 | 130.56 | 132.15 | 130.31 | 130.77 | 0.0M |
| 2024-04-19 | 130.05 | 131.05 | 127.33 | 130.56 | 0.0M |
| 2024-04-18 | 128.21 | 130.05 | 126.02 | 130.05 | 0.0M |
| 2024-04-17 | 127.04 | 128.33 | 125.73 | 128.21 | 0.0M |
| 2024-04-16 | 127.64 | 127.64 | 125.95 | 127.04 | 0.0M |
| 2024-04-15 | 129.02 | 129.56 | 127.56 | 127.64 | 0.0M |
| 2024-04-12 | 131.31 | 131.68 | 129.02 | 129.02 | 0.0M |
| 2024-04-11 | 134.06 | 134.06 | 128.87 | 131.31 | 0.0M |
| 2024-04-10 | 133.40 | 134.83 | 133.29 | 134.06 | 0.0M |
| 2024-04-09 | 129.50 | 134.65 | 129.34 | 133.40 | 0.0M |
| 2024-04-08 | 125.61 | 130.77 | 125.61 | 129.50 | 0.0M |
| 2024-04-03 | 125.07 | 125.69 | 125.07 | 125.61 | 0.0M |
| 2024-04-02 | 125.93 | 126.34 | 125.07 | 125.07 | 0.0M |
| 2024-04-01 | 125.75 | 126.56 | 125.75 | 125.93 | 0.0M |
| 2024-03-29 | 126.31 | 126.38 | 125.73 | 125.75 | 0.0M |
| 2024-03-28 | 130.20 | 130.20 | 125.73 | 126.31 | 0.0M |
| 2024-03-27 | 127.08 | 131.35 | 127.08 | 130.20 | 0.0M |
| 2024-03-26 | 126.26 | 127.76 | 126.17 | 127.08 | 0.0M |
| 2024-03-25 | 125.90 | 126.30 | 125.26 | 126.26 | 0.0M |
| 2024-03-22 | 125.30 | 125.90 | 124.93 | 125.90 | 0.0M |
| 2024-03-21 | 125.36 | 125.77 | 125.30 | 125.30 | 0.0M |
| 2024-03-20 | 124.91 | 125.36 | 124.88 | 125.36 | 0.0M |
| 2024-03-19 | 125.76 | 126.09 | 124.67 | 124.91 | 0.0M |
| 2024-03-18 | 125.16 | 126.08 | 125.16 | 125.76 | 0.0M |
| 2024-03-15 | 125.68 | 125.76 | 125.01 | 125.16 | 0.0M |
| 2024-03-14 | 125.86 | 126.22 | 125.29 | 125.68 | 0.0M |
| 2024-03-13 | 126.18 | 127.33 | 124.82 | 125.86 | 0.0M |
| 2024-03-12 | 124.79 | 126.52 | 124.77 | 126.18 | 0.0M |
| 2024-03-11 | 122.88 | 124.79 | 122.88 | 124.79 | 0.0M |
| 2024-03-08 | 123.22 | 123.73 | 122.28 | 122.88 | 0.0M |
| 2024-03-07 | 123.39 | 124.51 | 122.85 | 123.22 | 0.0M |
| 2024-03-06 | 123.58 | 123.81 | 122.96 | 123.39 | 0.0M |
| 2024-03-05 | 122.82 | 123.81 | 122.69 | 123.58 | 0.0M |
| 2024-03-04 | 123.41 | 123.71 | 122.66 | 122.82 | 0.0M |
| 2024-03-01 | 124.47 | 125.45 | 123.09 | 123.41 | 0.0M |
| 2024-02-29 | 123.81 | 124.47 | 123.47 | 124.47 | 0.0M |
| 2024-02-27 | 123.74 | 125.01 | 122.98 | 123.81 | 0.0M |
| 2024-02-26 | 123.00 | 123.74 | 121.02 | 123.74 | 0.0M |
| 2024-02-23 | 123.76 | 124.36 | 122.91 | 123.00 | 0.0M |
| 2024-02-22 | 122.42 | 123.10 | 122.32 | 122.66 | 0.0M |
| 2024-02-21 | 124.43 | 124.96 | 122.42 | 122.42 | 0.0M |
| 2024-02-20 | 124.77 | 125.64 | 124.20 | 124.43 | 0.0M |
| 2024-02-19 | 123.69 | 127.70 | 123.69 | 124.77 | 0.0M |
| 2024-02-16 | 122.43 | 124.13 | 122.43 | 123.69 | 0.0M |
| 2024-02-15 | 121.82 | 122.58 | 121.61 | 122.43 | 0.0M |
| 2024-02-05 | 119.62 | 121.82 | 119.62 | 121.82 | 0.0M |
| 2024-02-02 | 121.52 | 122.73 | 119.62 | 119.62 | 0.0M |
| 2024-02-01 | 120.56 | 121.52 | 120.20 | 121.52 | 0.0M |
| 2024-01-31 | 121.16 | 121.24 | 120.18 | 120.56 | 0.0M |
| 2024-01-30 | 120.64 | 121.83 | 120.64 | 121.16 | 0.0M |
| 2024-01-29 | 120.62 | 121.26 | 120.33 | 120.64 | 0.0M |
| 2024-01-26 | 119.34 | 120.88 | 119.34 | 120.62 | 0.0M |
| 2024-01-25 | 120.29 | 120.66 | 118.79 | 119.34 | 0.0M |
| 2024-01-24 | 120.88 | 121.24 | 119.93 | 119.93 | 0.0M |
| 2024-01-23 | 121.37 | 121.78 | 119.36 | 120.88 | 0.0M |
| 2024-01-22 | 120.33 | 121.92 | 119.75 | 121.37 | 0.0M |
| 2024-01-19 | 120.23 | 121.18 | 119.93 | 120.33 | 0.0M |
| 2024-01-18 | 121.17 | 122.21 | 119.93 | 120.23 | 0.0M |
| 2024-01-17 | 122.20 | 122.41 | 121.17 | 121.17 | 0.0M |
| 2024-01-16 | 122.12 | 122.51 | 121.19 | 122.20 | 0.0M |
| 2024-01-15 | 120.72 | 122.47 | 120.72 | 122.12 | 0.0M |
| 2024-01-12 | 120.13 | 120.72 | 119.50 | 120.72 | 0.0M |
| 2024-01-11 | 120.26 | 121.32 | 119.88 | 120.13 | 0.0M |
| 2024-01-10 | 121.00 | 121.53 | 118.61 | 120.26 | 0.0M |
| 2024-01-09 | 122.11 | 123.56 | 120.72 | 121.00 | 0.0M |
| 2024-01-08 | 120.36 | 122.59 | 120.36 | 122.11 | 0.0M |
| 2024-01-05 | 119.01 | 120.76 | 119.01 | 120.36 | 0.0M |
| 2024-01-04 | 118.98 | 119.49 | 118.78 | 119.01 | 0.0M |
| 2024-01-03 | 119.80 | 119.80 | 118.28 | 118.98 | 0.0M |
| 2024-01-02 | 120.52 | 120.84 | 119.74 | 119.80 | 0.0M |