148.30
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 | 146.90 | 148.30 | 146.90 | 148.30 | 0.0M |
| 2025-09-26 | 146.25 | 147.90 | 146.25 | 147.90 | 0.0M |
| 2025-09-25 | 146.25 | 148.25 | 146.25 | 147.15 | 0.0M |
| 2025-09-24 | 145.55 | 147.00 | 145.20 | 146.50 | 0.0M |
| 2025-09-23 | 146.15 | 147.40 | 146.15 | 147.40 | 0.0M |
| 2025-09-22 | 147.70 | 148.50 | 146.05 | 146.05 | 0.0M |
| 2025-09-19 | 149.00 | 149.90 | 148.40 | 149.90 | 0.0M |
| 2025-09-18 | 146.75 | 148.60 | 145.00 | 148.60 | 0.0M |
| 2025-09-17 | 144.50 | 147.80 | 144.00 | 146.60 | 0.0M |
| 2025-09-16 | 149.35 | 150.40 | 148.70 | 148.70 | 0.0M |
| 2025-09-15 | 151.00 | 151.50 | 151.00 | 151.50 | 0.0M |
| 2025-09-12 | 152.30 | 153.90 | 150.00 | 150.00 | 0.0M |
| 2025-09-11 | 151.30 | 151.85 | 150.50 | 151.70 | 0.0M |
| 2025-09-10 | 151.95 | 153.50 | 150.05 | 150.80 | 0.0M |
| 2025-09-09 | 152.00 | 153.50 | 151.65 | 151.65 | 0.0M |
| 2025-09-08 | 154.00 | 154.05 | 151.30 | 151.30 | 0.0M |
| 2025-09-05 | 156.50 | 156.50 | 155.75 | 156.20 | 0.0M |
| 2025-09-04 | 155.15 | 157.50 | 155.15 | 157.50 | 0.0M |
| 2025-09-03 | 158.00 | 159.05 | 155.00 | 155.00 | 0.0M |
| 2025-09-02 | 159.55 | 162.10 | 155.80 | 157.75 | 0.0M |
| 2025-09-01 | 158.10 | 160.30 | 158.10 | 160.30 | 0.0M |
| 2025-08-29 | 157.40 | 157.75 | 157.40 | 157.75 | 0.0M |
| 2025-08-28 | 158.00 | 160.55 | 156.90 | 156.90 | 0.0M |
| 2025-08-27 | 157.25 | 159.10 | 157.25 | 157.70 | 0.0M |
| 2025-08-26 | 157.00 | 157.00 | 156.25 | 156.25 | 0.0M |
| 2025-08-25 | 158.50 | 158.50 | 157.80 | 157.80 | 0.0M |
| 2025-08-22 | 160.45 | 160.45 | 160.45 | 160.45 | 0.0M |
| 2025-08-21 | 159.75 | 161.65 | 159.75 | 161.55 | 0.0M |
| 2025-08-20 | 159.70 | 161.65 | 159.70 | 161.60 | 0.0M |
| 2025-08-19 | 158.10 | 159.90 | 158.10 | 159.40 | 0.0M |
| 2025-08-18 | 157.50 | 160.30 | 157.50 | 158.40 | 0.0M |
| 2025-08-15 | 158.55 | 160.60 | 157.85 | 157.85 | 0.0M |
| 2025-08-14 | 158.30 | 160.25 | 158.30 | 159.80 | 0.0M |
| 2025-08-13 | 159.75 | 163.30 | 157.95 | 157.95 | 0.0M |
| 2025-08-12 | 163.70 | 166.40 | 162.20 | 162.55 | 0.0M |
| 2025-08-11 | 160.60 | 163.00 | 160.60 | 163.00 | 0.0M |
| 2025-08-08 | 161.15 | 162.30 | 161.15 | 161.65 | 0.0M |
| 2025-08-07 | 160.45 | 164.00 | 160.45 | 162.30 | 0.0M |
| 2025-08-06 | 161.75 | 161.75 | 159.05 | 159.80 | 0.0M |
| 2025-08-05 | 161.90 | 163.40 | 161.90 | 162.95 | 0.0M |
| 2025-08-04 | 161.00 | 162.65 | 161.00 | 162.65 | 0.0M |
| 2025-08-01 | 163.00 | 165.25 | 160.70 | 160.70 | 0.0M |
| 2025-07-31 | 165.15 | 166.20 | 164.65 | 166.20 | 0.0M |
| 2025-07-30 | 165.60 | 169.55 | 165.50 | 165.50 | 0.0M |
| 2025-07-29 | 160.60 | 164.50 | 160.60 | 164.50 | 0.0M |
| 2025-07-28 | 158.00 | 161.55 | 158.00 | 161.55 | 0.0M |
| 2025-07-25 | 160.50 | 160.85 | 158.05 | 159.60 | 0.0M |
| 2025-07-24 | 150.55 | 160.00 | 150.55 | 160.00 | 0.0M |
| 2025-07-23 | 158.20 | 159.20 | 155.40 | 156.55 | 0.0M |
| 2025-07-22 | 156.30 | 158.15 | 156.30 | 158.15 | 0.0M |
| 2025-07-21 | 157.40 | 158.20 | 156.00 | 156.00 | 0.0M |
| 2025-07-18 | 158.00 | 159.10 | 156.35 | 156.35 | 0.0M |
| 2025-07-17 | 158.40 | 158.80 | 158.40 | 158.80 | 0.0M |
| 2025-07-16 | 158.80 | 160.15 | 158.80 | 159.95 | 0.0M |
| 2025-07-15 | 158.40 | 159.65 | 158.15 | 159.55 | 0.0M |
| 2025-07-14 | 156.80 | 159.70 | 156.80 | 159.30 | 0.0M |
| 2025-07-11 | 156.30 | 157.05 | 156.30 | 157.05 | 0.0M |
| 2025-07-10 | 155.40 | 157.55 | 155.40 | 156.80 | 0.0M |
| 2025-07-09 | 155.40 | 156.95 | 154.30 | 154.65 | 0.0M |
| 2025-07-08 | 155.65 | 157.55 | 155.10 | 155.40 | 0.0M |
| 2025-07-07 | 153.10 | 155.25 | 153.10 | 154.55 | 0.0M |
| 2025-07-04 | 152.80 | 154.80 | 152.10 | 153.45 | 0.0M |
| 2025-07-03 | 151.40 | 153.50 | 151.15 | 153.00 | 0.0M |
| 2025-07-02 | 157.80 | 160.05 | 154.90 | 154.90 | 0.0M |
| 2025-07-01 | 159.00 | 159.00 | 157.00 | 157.00 | 0.0M |
| 2025-06-30 | 160.45 | 161.00 | 160.45 | 161.00 | 0.0M |
| 2025-06-27 | 161.05 | 161.45 | 160.45 | 160.45 | 0.0M |
| 2025-06-26 | 159.05 | 161.30 | 159.05 | 160.75 | 0.0M |
| 2025-06-25 | 161.85 | 163.70 | 159.55 | 159.55 | 0.0M |
| 2025-06-24 | 163.60 | 164.75 | 160.85 | 161.35 | 0.0M |
| 2025-06-23 | 161.15 | 163.60 | 161.15 | 163.60 | 0.0M |
| 2025-06-20 | 161.00 | 162.60 | 161.00 | 162.55 | 0.0M |
| 2025-06-19 | 162.25 | 165.75 | 162.25 | 162.80 | 0.0M |
| 2025-06-18 | 162.70 | 164.20 | 162.45 | 163.15 | 0.0M |
| 2025-06-17 | 161.15 | 162.80 | 161.15 | 161.25 | 0.0M |
| 2025-06-16 | 164.55 | 166.25 | 164.55 | 166.25 | 0.0M |
| 2025-06-13 | 164.85 | 165.05 | 164.85 | 164.90 | 0.0M |
| 2025-06-12 | 163.70 | 165.10 | 163.70 | 164.85 | 0.0M |
| 2025-06-11 | 164.70 | 165.75 | 164.70 | 165.75 | 0.0M |
| 2025-06-10 | 164.90 | 166.20 | 164.90 | 165.90 | 0.0M |
| 2025-06-09 | 165.85 | 166.00 | 165.85 | 166.00 | 0.0M |
| 2025-06-06 | 167.70 | 170.05 | 167.70 | 169.20 | 0.0M |
| 2025-06-05 | 167.25 | 169.80 | 166.60 | 167.65 | 0.0M |
| 2025-06-04 | 169.50 | 170.60 | 168.95 | 168.95 | 0.0M |
| 2025-06-03 | 170.95 | 175.45 | 170.95 | 174.85 | 0.0M |
| 2025-06-02 | 172.30 | 174.00 | 172.20 | 172.20 | 0.0M |
| 2025-05-30 | 172.00 | 174.50 | 172.00 | 174.50 | 0.0M |
| 2025-05-29 | 174.80 | 174.80 | 171.30 | 171.30 | 0.0M |
| 2025-05-28 | 173.50 | 175.75 | 173.50 | 174.10 | 0.0M |
| 2025-05-27 | 173.15 | 175.30 | 170.45 | 173.30 | 0.0M |
| 2025-05-26 | 173.15 | 175.70 | 173.15 | 175.70 | 0.0M |
| 2025-05-23 | 174.00 | 174.00 | 169.70 | 172.00 | 0.0M |
| 2025-05-22 | 172.70 | 176.60 | 170.65 | 170.65 | 0.0M |
| 2025-05-21 | 172.75 | 175.30 | 172.75 | 173.55 | 0.0M |
| 2025-05-20 | 171.10 | 174.50 | 171.10 | 174.20 | 0.0M |
| 2025-05-19 | 171.45 | 172.00 | 171.10 | 172.00 | 0.0M |
| 2025-05-16 | 170.25 | 172.90 | 170.25 | 172.90 | 0.0M |
| 2025-05-15 | 166.15 | 168.50 | 165.85 | 168.50 | 0.0M |
| 2025-05-14 | 166.15 | 168.45 | 165.00 | 165.00 | 0.0M |
| 2025-05-13 | 168.35 | 169.95 | 167.80 | 168.75 | 0.0M |
| 2025-05-12 | 174.75 | 180.00 | 165.35 | 165.35 | 0.0M |
| 2025-05-09 | 174.10 | 175.80 | 172.30 | 172.30 | 0.0M |
| 2025-05-08 | 175.75 | 177.90 | 174.80 | 174.80 | 0.0M |
| 2025-05-07 | 174.15 | 175.90 | 173.75 | 174.35 | 0.0M |
| 2025-05-06 | 174.05 | 176.50 | 173.50 | 174.50 | 0.0M |
| 2025-05-05 | 173.75 | 176.55 | 172.95 | 172.95 | 0.0M |
| 2025-05-02 | 173.50 | 176.20 | 173.50 | 174.15 | 0.0M |
| 2025-04-30 | 172.20 | 174.45 | 170.75 | 172.30 | 0.0M |
| 2025-04-29 | 169.85 | 173.10 | 169.85 | 170.65 | 0.0M |
| 2025-04-28 | 170.45 | 173.00 | 169.55 | 170.45 | 0.0M |
| 2025-04-25 | 172.85 | 173.75 | 169.85 | 169.85 | 0.0M |
| 2025-04-24 | 172.05 | 174.50 | 169.45 | 169.45 | 0.0M |
| 2025-04-23 | 174.60 | 177.75 | 172.55 | 172.55 | 0.0M |
| 2025-04-22 | 169.15 | 172.10 | 169.15 | 172.10 | 0.0M |
| 2025-04-17 | 173.25 | 174.20 | 173.00 | 174.20 | 0.0M |
| 2025-04-16 | 171.90 | 175.05 | 171.90 | 174.90 | 0.0M |
| 2025-04-15 | 171.75 | 171.75 | 171.75 | 171.75 | 0.0M |
| 2025-04-14 | 170.80 | 174.00 | 170.80 | 171.90 | 0.0M |
| 2025-04-11 | 170.10 | 170.10 | 165.40 | 168.70 | 0.0M |
| 2025-04-10 | 175.35 | 176.80 | 171.95 | 171.95 | 0.0M |
| 2025-04-09 | 164.50 | 168.00 | 164.50 | 168.00 | 0.0M |
| 2025-04-08 | 169.55 | 174.10 | 169.55 | 170.00 | 0.0M |
| 2025-04-07 | 164.50 | 171.70 | 164.05 | 170.15 | 0.0M |
| 2025-04-04 | 178.00 | 179.00 | 176.00 | 176.00 | 0.0M |
| 2025-04-03 | 176.25 | 181.50 | 175.65 | 179.70 | 0.0M |
| 2025-04-02 | 181.15 | 182.25 | 179.55 | 179.55 | 0.0M |
| 2025-04-01 | 179.90 | 182.35 | 179.90 | 181.05 | 0.0M |
| 2025-03-31 | 177.10 | 180.55 | 177.10 | 179.10 | 0.0M |
| 2025-03-28 | 178.50 | 179.70 | 178.50 | 179.05 | 0.0M |
| 2025-03-27 | 177.30 | 179.90 | 177.30 | 179.00 | 0.0M |
| 2025-03-26 | 178.50 | 178.55 | 178.50 | 178.55 | 0.0M |
| 2025-03-25 | 176.60 | 177.80 | 176.40 | 176.40 | 0.0M |
| 2025-03-24 | 175.05 | 177.25 | 175.05 | 176.95 | 0.0M |
| 2025-03-21 | 174.80 | 176.25 | 174.45 | 175.75 | 0.0M |
| 2025-03-20 | 174.25 | 175.60 | 174.25 | 174.70 | 0.0M |
| 2025-03-19 | 170.65 | 175.30 | 170.65 | 175.30 | 0.0M |
| 2025-03-18 | 171.75 | 173.00 | 171.00 | 172.10 | 0.0M |
| 2025-03-17 | 169.75 | 171.75 | 169.75 | 171.60 | 0.0M |
| 2025-03-14 | 168.00 | 169.40 | 168.00 | 169.40 | 0.0M |
| 2025-03-13 | 168.10 | 169.85 | 166.95 | 168.75 | 0.0M |
| 2025-03-12 | 169.10 | 170.30 | 169.10 | 169.25 | 0.0M |
| 2025-03-11 | 170.80 | 172.15 | 168.30 | 168.50 | 0.0M |
| 2025-03-10 | 173.30 | 174.45 | 173.00 | 174.10 | 0.0M |
| 2025-03-07 | 171.00 | 173.40 | 170.00 | 171.25 | 0.0M |
| 2025-03-06 | 174.95 | 176.95 | 172.20 | 172.20 | 0.0M |
| 2025-03-05 | 179.15 | 181.70 | 176.15 | 176.15 | 0.0M |
| 2025-03-04 | 181.80 | 184.45 | 181.80 | 182.50 | 0.0M |
| 2025-03-03 | 182.15 | 182.20 | 182.15 | 182.20 | 0.0M |
| 2025-02-28 | 178.85 | 180.00 | 178.00 | 180.00 | 0.0M |
| 2025-02-27 | 178.80 | 180.25 | 178.80 | 180.25 | 0.0M |
| 2025-02-26 | 179.55 | 179.55 | 179.25 | 179.25 | 0.0M |
| 2025-02-25 | 178.60 | 178.75 | 177.65 | 178.40 | 0.0M |
| 2025-02-24 | 178.55 | 181.00 | 178.55 | 180.60 | 0.0M |
| 2025-02-21 | 178.45 | 180.15 | 178.05 | 178.05 | 0.0M |
| 2025-02-20 | 179.10 | 179.15 | 176.60 | 178.20 | 0.0M |
| 2025-02-19 | 178.70 | 179.60 | 178.05 | 179.15 | 0.0M |
| 2025-02-18 | 179.60 | 179.60 | 178.50 | 179.20 | 0.0M |
| 2025-02-17 | 179.25 | 179.25 | 178.85 | 178.85 | 0.0M |
| 2025-02-14 | 179.65 | 179.90 | 179.65 | 179.90 | 0.0M |
| 2025-02-13 | 180.90 | 180.90 | 180.30 | 180.55 | 0.0M |
| 2025-02-12 | 182.05 | 183.65 | 182.05 | 182.25 | 0.0M |
| 2025-02-11 | 182.45 | 183.65 | 182.05 | 183.65 | 0.0M |
| 2025-02-10 | 183.15 | 186.00 | 183.15 | 184.85 | 0.0M |
| 2025-02-07 | 181.15 | 182.65 | 181.15 | 182.35 | 0.0M |
| 2025-02-06 | 180.00 | 181.40 | 179.60 | 180.75 | 0.0M |
| 2025-02-05 | 178.70 | 180.65 | 178.70 | 180.65 | 0.0M |
| 2025-02-04 | 181.40 | 181.40 | 180.40 | 180.60 | 0.0M |
| 2025-02-03 | 176.25 | 178.55 | 175.80 | 178.55 | 0.0M |
| 2025-01-31 | 178.35 | 179.10 | 178.35 | 179.10 | 0.0M |
| 2025-01-30 | 172.40 | 177.75 | 172.40 | 177.75 | 0.0M |
| 2025-01-29 | 174.35 | 175.75 | 174.20 | 174.80 | 0.0M |
| 2025-01-28 | 172.00 | 174.35 | 172.00 | 174.35 | 0.0M |
| 2025-01-27 | 167.85 | 171.40 | 167.85 | 171.40 | 0.0M |
| 2025-01-24 | 170.80 | 170.80 | 170.00 | 170.00 | 0.0M |
| 2025-01-23 | 170.75 | 171.95 | 170.75 | 171.40 | 0.0M |
| 2025-01-22 | 171.35 | 171.35 | 170.20 | 170.20 | 0.0M |
| 2025-01-21 | 170.70 | 174.00 | 170.70 | 174.00 | 0.0M |
| 2025-01-20 | 172.35 | 173.85 | 170.35 | 170.35 | 0.0M |
| 2025-01-17 | 172.25 | 173.25 | 171.80 | 173.25 | 0.0M |
| 2025-01-16 | 171.20 | 171.65 | 170.40 | 171.35 | 0.0M |
| 2025-01-15 | 169.75 | 171.55 | 169.75 | 171.55 | 0.0M |
| 2025-01-14 | 171.90 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2025-01-13 | 170.50 | 170.55 | 170.50 | 170.55 | 0.0M |
| 2025-01-10 | 169.80 | 171.30 | 169.80 | 170.70 | 0.0M |
| 2025-01-09 | 170.45 | 170.45 | 170.45 | 170.45 | 0.0M |
| 2025-01-08 | 167.00 | 168.20 | 167.00 | 168.20 | 0.0M |
| 2025-01-07 | 165.45 | 166.90 | 164.85 | 166.90 | 0.0M |
| 2025-01-06 | 166.30 | 166.30 | 166.00 | 166.00 | 0.0M |
| 2025-01-03 | 166.00 | 167.35 | 166.00 | 167.35 | 0.0M |
| 2025-01-02 | 165.55 | 168.00 | 165.55 | 167.25 | 0.0M |