146,360.00
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 | 146,545.00 | 147,170.00 | 145,975.00 | 146,360.00 | 12.8M |
| 2025-09-25 | 148,000.00 | 148,700.00 | 146,110.00 | 146,328.00 | 15.9M |
| 2025-09-24 | 147,590.00 | 149,000.00 | 147,155.00 | 147,587.00 | 15.3M |
| 2025-09-23 | 146,135.00 | 148,375.00 | 146,040.00 | 147,669.00 | 16.2M |
| 2025-09-22 | 146,675.00 | 146,775.00 | 145,240.00 | 146,191.00 | 15.1M |
| 2025-09-19 | 146,730.00 | 147,720.00 | 146,435.00 | 147,011.00 | 13.4M |
| 2025-09-18 | 147,100.00 | 147,395.00 | 146,325.00 | 146,736.00 | 13.8M |
| 2025-09-17 | 145,400.00 | 147,895.00 | 145,115.00 | 147,061.00 | 20.3M |
| 2025-09-16 | 145,620.00 | 146,260.00 | 145,050.00 | 145,523.00 | 16.9M |
| 2025-09-15 | 144,150.00 | 145,805.00 | 143,930.00 | 145,081.00 | 16.5M |
| 2025-09-12 | 144,395.00 | 144,870.00 | 143,550.00 | 143,814.00 | 13.8M |
| 2025-09-11 | 144,150.00 | 145,695.00 | 143,380.00 | 144,873.00 | 15.4M |
| 2025-09-10 | 143,780.00 | 144,920.00 | 142,965.00 | 144,129.00 | 15.5M |
| 2025-09-09 | 143,930.00 | 144,475.00 | 143,340.00 | 143,409.00 | 15.2M |
| 2025-09-08 | 144,850.00 | 145,025.00 | 143,145.00 | 143,618.00 | 14.3M |
| 2025-09-05 | 143,240.00 | 145,465.00 | 143,160.00 | 144,653.00 | 15.1M |
| 2025-09-04 | 141,750.00 | 143,495.00 | 141,550.00 | 143,024.00 | 14.5M |
| 2025-09-03 | 142,700.00 | 142,815.00 | 141,590.00 | 141,884.00 | 14.5M |
| 2025-09-02 | 142,650.00 | 143,250.00 | 141,615.00 | 142,490.00 | 16.3M |
| 2025-09-01 | 143,905.00 | 144,250.00 | 143,035.00 | 143,561.00 | 11.5M |
| 2025-08-29 | 143,005.00 | 144,775.00 | 142,870.00 | 143,883.00 | 13.2M |
| 2025-08-28 | 142,150.00 | 144,660.00 | 142,115.00 | 143,611.00 | 15.2M |
| 2025-08-27 | 140,100.00 | 141,765.00 | 139,540.00 | 141,679.00 | 15.0M |
| 2025-08-26 | 140,525.00 | 140,735.00 | 139,450.00 | 140,316.00 | 13.3M |
| 2025-08-25 | 140,780.00 | 141,585.00 | 140,500.00 | 140,564.00 | 13.0M |
| 2025-08-22 | 137,165.00 | 140,925.00 | 137,005.00 | 140,671.00 | 14.6M |
| 2025-08-21 | 136,960.00 | 137,565.00 | 135,900.00 | 137,049.00 | 8.7M |
| 2025-08-20 | 136,795.00 | 137,665.00 | 136,460.00 | 137,264.00 | 15.5M |
| 2025-08-19 | 140,170.00 | 140,200.00 | 136,250.00 | 136,894.00 | 17.2M |
| 2025-08-18 | 139,295.00 | 140,820.00 | 138,955.00 | 140,206.00 | 13.8M |
| 2025-08-15 | 139,500.00 | 140,820.00 | 138,400.00 | 139,397.00 | 13.3M |
| 2025-08-14 | 139,480.00 | 140,460.00 | 138,485.00 | 139,290.00 | 15.3M |
| 2025-08-13 | 138,185.00 | 138,400.00 | 136,535.00 | 136,890.00 | 1.4M |
| 2025-08-12 | 136,335.00 | 138,490.00 | 136,070.00 | 138,013.00 | 15.0M |
| 2025-08-11 | 136,105.00 | 136,445.00 | 135,510.00 | 135,719.00 | 14.1M |
| 2025-08-08 | 136,705.00 | 136,795.00 | 135,720.00 | 135,992.00 | 14.7M |
| 2025-08-07 | 135,225.00 | 137,265.00 | 135,035.00 | 136,818.00 | 16.1M |
| 2025-08-06 | 133,760.00 | 135,585.00 | 133,740.00 | 134,783.00 | 16.5M |
| 2025-08-05 | 132,760.00 | 134,650.00 | 132,600.00 | 133,504.00 | 16.7M |
| 2025-08-04 | 133,400.00 | 134,585.00 | 132,815.00 | 133,389.00 | 14.8M |
| 2025-08-01 | 132,905.00 | 135,480.00 | 132,505.00 | 132,928.00 | 16.3M |
| 2025-07-31 | 133,980.00 | 134,210.00 | 132,520.00 | 133,487.00 | 15.0M |
| 2025-07-30 | 133,435.00 | 135,870.00 | 132,495.00 | 134,544.00 | 18.3M |
| 2025-07-29 | 133,150.00 | 134,100.00 | 132,770.00 | 133,311.00 | 13.8M |
| 2025-07-28 | 134,210.00 | 134,885.00 | 132,335.00 | 132,907.00 | 12.9M |
| 2025-07-25 | 134,530.00 | 135,555.00 | 134,075.00 | 134,345.00 | 12.9M |
| 2025-07-24 | 136,065.00 | 136,160.00 | 134,510.00 | 134,600.00 | 12.4M |
| 2025-07-23 | 135,675.00 | 136,800.00 | 134,505.00 | 136,338.00 | 14.5M |
| 2025-07-22 | 135,250.00 | 136,385.00 | 134,785.00 | 135,184.00 | 12.7M |
| 2025-07-21 | 134,140.00 | 136,050.00 | 134,040.00 | 135,348.00 | 12.5M |
| 2025-07-18 | 136,565.00 | 136,640.00 | 134,310.00 | 134,502.00 | 14.2M |
| 2025-07-17 | 136,210.00 | 137,065.00 | 135,635.00 | 136,886.00 | 13.4M |
| 2025-07-16 | 136,640.00 | 137,280.00 | 135,525.00 | 136,903.00 | 15.2M |
| 2025-07-15 | 136,880.00 | 137,535.00 | 135,650.00 | 136,731.00 | 14.5M |
| 2025-07-14 | 137,370.00 | 137,720.00 | 136,225.00 | 136,748.00 | 12.5M |
| 2025-07-11 | 138,100.00 | 138,255.00 | 137,005.00 | 137,801.00 | 13.1M |
| 2025-07-10 | 137,320.00 | 138,875.00 | 136,755.00 | 138,319.00 | 14.2M |
| 2025-07-09 | 141,280.00 | 141,340.00 | 137,155.00 | 139,145.00 | 14.6M |
| 2025-07-08 | 141,670.00 | 141,895.00 | 140,530.00 | 141,064.00 | 14.9M |
| 2025-07-07 | 143,360.00 | 143,415.00 | 141,145.00 | 141,391.00 | 14.4M |
| 2025-07-04 | 142,675.00 | 143,825.00 | 142,415.00 | 143,297.00 | 9.2M |
| 2025-07-03 | 141,160.00 | 143,445.00 | 140,865.00 | 143,138.00 | 13.7M |
| 2025-07-02 | 141,830.00 | 142,200.00 | 140,400.00 | 141,122.00 | 16.1M |
| 2025-07-01 | 140,900.00 | 141,950.00 | 140,725.00 | 141,800.00 | 13.4M |
| 2025-06-30 | 139,250.00 | 141,450.00 | 138,025.00 | 141,203.00 | 13.6M |
| 2025-06-27 | 139,600.00 | 139,740.00 | 138,300.00 | 139,110.00 | 12.9M |
| 2025-06-26 | 138,635.00 | 139,750.00 | 138,325.00 | 139,433.00 | 13.2M |
| 2025-06-25 | 139,300.00 | 139,385.00 | 137,735.00 | 138,133.00 | 13.4M |
| 2025-06-24 | 139,860.00 | 140,670.00 | 138,640.00 | 139,633.00 | 13.4M |
| 2025-06-23 | 139,695.00 | 139,945.00 | 138,320.00 | 139,122.00 | 13.2M |
| 2025-06-20 | 141,580.00 | 141,745.00 | 139,305.00 | 139,621.00 | 12.0M |
| 2025-06-18 | 138,905.00 | 139,240.00 | 138,280.00 | 138,833.00 | 1.5M |
| 2025-06-17 | 139,650.00 | 139,795.00 | 138,280.00 | 138,894.00 | 13.3M |
| 2025-06-16 | 137,600.00 | 140,265.00 | 137,550.00 | 139,537.00 | 13.5M |
| 2025-06-13 | 137,385.00 | 137,950.00 | 136,660.00 | 137,372.00 | 14.4M |
| 2025-06-12 | 136,830.00 | 138,245.00 | 136,020.00 | 138,048.00 | 13.9M |
| 2025-06-11 | 137,020.00 | 137,950.00 | 135,710.00 | 137,431.00 | 14.6M |
| 2025-06-10 | 136,780.00 | 137,885.00 | 136,500.00 | 136,869.00 | 14.3M |
| 2025-06-09 | 136,775.00 | 137,200.00 | 134,520.00 | 136,202.00 | 12.9M |
| 2025-06-06 | 137,400.00 | 137,535.00 | 136,150.00 | 136,772.00 | 13.2M |
| 2025-06-05 | 138,010.00 | 138,250.00 | 136,570.00 | 136,819.00 | 13.7M |
| 2025-06-04 | 138,650.00 | 139,550.00 | 137,440.00 | 137,622.00 | 12.5M |
| 2025-06-03 | 137,525.00 | 138,575.00 | 136,845.00 | 138,295.00 | 11.3M |
| 2025-06-02 | 138,110.00 | 139,570.00 | 137,240.00 | 137,558.00 | 12.8M |
| 2025-05-30 | 139,600.00 | 140,045.00 | 137,535.00 | 138,280.00 | 13.1M |
| 2025-05-29 | 140,600.00 | 140,600.00 | 138,835.00 | 139,588.00 | 13.2M |
| 2025-05-28 | 140,795.00 | 141,080.00 | 139,565.00 | 140,030.00 | 10.6M |
| 2025-05-27 | 140,020.00 | 141,625.00 | 140,020.00 | 140,726.00 | 13.0M |
| 2025-05-26 | 139,200.00 | 139,965.00 | 138,715.00 | 139,336.00 | 10.8M |
| 2025-05-23 | 136,440.00 | 139,205.00 | 135,960.00 | 138,954.00 | 14.6M |
| 2025-05-22 | 139,065.00 | 140,150.00 | 135,175.00 | 138,432.00 | 16.4M |
| 2025-05-21 | 141,270.00 | 141,515.00 | 138,790.00 | 139,060.00 | 14.0M |
| 2025-05-20 | 141,300.00 | 141,730.00 | 140,390.00 | 141,527.00 | 12.2M |
| 2025-05-19 | 140,000.00 | 141,740.00 | 139,895.00 | 141,107.00 | 13.5M |
| 2025-05-16 | 140,770.00 | 140,850.00 | 139,120.00 | 140,692.00 | 13.3M |
| 2025-05-15 | 139,775.00 | 141,170.00 | 139,570.00 | 141,039.00 | 13.0M |
| 2025-05-14 | 140,555.00 | 141,030.00 | 139,925.00 | 140,072.00 | 13.0M |
| 2025-05-13 | 138,700.00 | 141,360.00 | 138,325.00 | 140,788.00 | 13.6M |
| 2025-05-12 | 140,305.00 | 140,310.00 | 138,060.00 | 138,426.00 | 12.5M |
| 2025-05-09 | 138,800.00 | 139,070.00 | 137,905.00 | 138,250.00 | 12.8M |
| 2025-05-08 | 136,400.00 | 139,620.00 | 136,380.00 | 138,221.00 | 15.3M |
| 2025-05-07 | 136,000.00 | 136,500.00 | 134,675.00 | 135,278.00 | 15.3M |
| 2025-05-06 | 135,300.00 | 136,220.00 | 135,160.00 | 135,480.00 | 13.2M |
| 2025-05-05 | 136,975.00 | 137,460.00 | 135,300.00 | 135,501.00 | 12.6M |
| 2025-05-02 | 137,240.00 | 137,555.00 | 136,380.00 | 137,047.00 | 13.2M |
| 2025-04-30 | 137,155.00 | 137,640.00 | 136,115.00 | 137,146.00 | 15.6M |
| 2025-04-29 | 137,265.00 | 138,465.00 | 137,145.00 | 137,401.00 | 12.7M |
| 2025-04-28 | 136,890.00 | 138,070.00 | 136,840.00 | 137,272.00 | 12.7M |
| 2025-04-25 | 136,745.00 | 137,430.00 | 136,500.00 | 137,107.00 | 13.5M |
| 2025-04-24 | 134,785.00 | 137,390.00 | 134,675.00 | 136,991.00 | 15.0M |
| 2025-04-23 | 134,125.00 | 135,770.00 | 134,110.00 | 134,739.00 | 15.3M |
| 2025-04-22 | 132,140.00 | 133,335.00 | 130,940.00 | 132,987.00 | 14.8M |
| 2025-04-17 | 130,855.00 | 132,600.00 | 130,270.00 | 131,984.00 | 14.5M |
| 2025-04-16 | 129,240.00 | 129,600.00 | 128,095.00 | 128,827.00 | 1.9M |
| 2025-04-15 | 129,450.00 | 129,995.00 | 128,950.00 | 129,274.00 | 14.5M |
| 2025-04-14 | 128,600.00 | 130,125.00 | 128,425.00 | 129,592.00 | 16.7M |
| 2025-04-11 | 127,080.00 | 128,540.00 | 126,100.00 | 127,850.00 | 16.0M |
| 2025-04-10 | 127,145.00 | 128,245.00 | 125,060.00 | 126,626.00 | 18.2M |
| 2025-04-09 | 123,015.00 | 129,960.00 | 122,560.00 | 127,950.00 | 20.3M |
| 2025-04-08 | 127,300.00 | 127,980.00 | 123,645.00 | 124,283.00 | 19.0M |
| 2025-04-07 | 125,650.00 | 129,025.00 | 124,225.00 | 125,932.00 | 20.6M |
| 2025-04-04 | 129,700.00 | 129,900.00 | 126,825.00 | 127,594.00 | 16.4M |
| 2025-04-03 | 130,340.00 | 133,130.00 | 130,205.00 | 131,691.00 | 15.9M |
| 2025-04-02 | 131,525.00 | 133,410.00 | 130,760.00 | 131,958.00 | 15.0M |
| 2025-04-01 | 131,130.00 | 132,665.00 | 130,625.00 | 131,765.00 | 13.9M |
| 2025-03-31 | 131,935.00 | 132,170.00 | 130,805.00 | 130,983.00 | 12.9M |
| 2025-03-28 | 133,745.00 | 133,800.00 | 132,030.00 | 132,673.00 | 13.6M |
| 2025-03-27 | 133,680.00 | 134,640.00 | 133,240.00 | 133,952.00 | 13.3M |
| 2025-03-26 | 133,180.00 | 133,875.00 | 133,000.00 | 133,526.00 | 13.2M |
| 2025-03-25 | 132,200.00 | 134,455.00 | 132,090.00 | 133,054.00 | 13.0M |
| 2025-03-24 | 133,900.00 | 134,145.00 | 131,925.00 | 132,364.00 | 13.0M |
| 2025-03-21 | 132,950.00 | 133,735.00 | 132,615.00 | 133,435.00 | 12.5M |
| 2025-03-20 | 133,590.00 | 133,955.00 | 132,895.00 | 133,199.00 | 12.5M |
| 2025-03-19 | 132,540.00 | 134,455.00 | 132,530.00 | 133,896.00 | 12.7M |
| 2025-03-18 | 131,865.00 | 133,160.00 | 131,490.00 | 132,751.00 | 13.0M |
| 2025-03-17 | 130,085.00 | 132,685.00 | 129,890.00 | 132,210.00 | 12.3M |
| 2025-03-14 | 127,420.00 | 130,550.00 | 127,355.00 | 130,328.00 | 12.9M |
| 2025-03-13 | 124,825.00 | 127,165.00 | 124,655.00 | 127,057.00 | 12.8M |
| 2025-03-12 | 125,300.00 | 125,775.00 | 124,360.00 | 125,198.00 | 14.3M |
| 2025-03-11 | 126,260.00 | 126,325.00 | 123,965.00 | 124,879.00 | 15.2M |
| 2025-03-10 | 126,050.00 | 126,355.00 | 124,895.00 | 125,935.00 | 15.1M |
| 2025-03-07 | 125,155.00 | 127,460.00 | 123,705.00 | 126,677.00 | 15.0M |
| 2025-03-06 | 124,490.00 | 125,810.00 | 124,220.00 | 124,937.00 | 14.9M |
| 2025-03-05 | 125,190.00 | 125,300.00 | 124,425.00 | 124,739.00 | 6.1M |
| 2025-02-28 | 126,390.00 | 126,645.00 | 124,295.00 | 124,597.00 | 12.5M |
| 2025-02-27 | 126,100.00 | 127,305.00 | 125,850.00 | 126,453.00 | 12.2M |
| 2025-02-26 | 128,320.00 | 129,135.00 | 126,555.00 | 126,597.00 | 12.6M |
| 2025-02-25 | 127,620.00 | 128,750.00 | 127,540.00 | 127,944.00 | 12.6M |
| 2025-02-24 | 129,435.00 | 129,775.00 | 127,065.00 | 127,354.00 | 12.5M |
| 2025-02-21 | 129,520.00 | 129,750.00 | 128,445.00 | 129,193.00 | 10.7M |
| 2025-02-20 | 129,700.00 | 130,000.00 | 129,095.00 | 129,672.00 | 10.9M |
| 2025-02-19 | 130,600.00 | 130,620.00 | 129,150.00 | 129,435.00 | 11.1M |
| 2025-02-18 | 131,300.00 | 131,610.00 | 130,295.00 | 130,625.00 | 12.1M |
| 2025-02-17 | 130,450.00 | 131,940.00 | 130,420.00 | 130,921.00 | 10.3M |
| 2025-02-14 | 127,020.00 | 130,940.00 | 126,995.00 | 130,599.00 | 12.2M |
| 2025-02-13 | 126,930.00 | 127,230.00 | 126,035.00 | 127,231.00 | 11.7M |
| 2025-02-12 | 126,650.00 | 126,890.00 | 124,090.00 | 124,540.00 | 1.7M |
| 2025-02-11 | 125,750.00 | 127,000.00 | 125,565.00 | 126,620.00 | 10.5M |
| 2025-02-10 | 125,100.00 | 126,490.00 | 124,860.00 | 125,781.00 | 11.1M |
| 2025-02-07 | 126,385.00 | 126,745.00 | 124,320.00 | 124,786.00 | 12.7M |
| 2025-02-06 | 125,950.00 | 126,645.00 | 125,400.00 | 126,446.00 | 11.9M |
| 2025-02-05 | 125,550.00 | 126,120.00 | 124,845.00 | 125,813.00 | 11.4M |
| 2025-02-04 | 126,500.00 | 126,535.00 | 124,965.00 | 125,423.00 | 11.7M |
| 2025-02-03 | 125,715.00 | 126,900.00 | 125,465.00 | 126,227.00 | 12.4M |
| 2025-01-31 | 127,310.00 | 128,015.00 | 126,505.00 | 126,665.00 | 12.1M |
| 2025-01-30 | 124,450.00 | 127,740.00 | 124,245.00 | 127,465.00 | 14.6M |
| 2025-01-29 | 124,860.00 | 125,535.00 | 123,750.00 | 123,869.00 | 11.5M |
| 2025-01-28 | 125,250.00 | 125,605.00 | 124,485.00 | 124,571.00 | 11.0M |
| 2025-01-27 | 122,350.00 | 125,495.00 | 122,190.00 | 125,530.00 | 13.3M |
| 2025-01-24 | 123,350.00 | 123,565.00 | 122,790.00 | 123,147.00 | 10.2M |
| 2025-01-23 | 123,800.00 | 124,730.00 | 122,830.00 | 123,136.00 | 13.2M |
| 2025-01-22 | 124,230.00 | 124,770.00 | 123,640.00 | 123,719.00 | 11.9M |
| 2025-01-21 | 123,440.00 | 124,310.00 | 122,875.00 | 124,142.00 | 11.8M |
| 2025-01-20 | 122,910.00 | 124,060.00 | 122,245.00 | 123,740.00 | 12.5M |
| 2025-01-17 | 122,565.00 | 123,555.00 | 121,810.00 | 123,089.00 | 12.9M |
| 2025-01-16 | 123,150.00 | 123,420.00 | 121,595.00 | 122,045.00 | 12.9M |
| 2025-01-15 | 120,270.00 | 123,960.00 | 120,270.00 | 123,673.00 | 14.3M |
| 2025-01-14 | 120,230.00 | 120,510.00 | 119,055.00 | 120,272.00 | 13.2M |
| 2025-01-13 | 119,785.00 | 120,650.00 | 119,565.00 | 119,932.00 | 11.6M |
| 2025-01-10 | 121,110.00 | 121,420.00 | 119,655.00 | 119,890.00 | 11.8M |
| 2025-01-09 | 120,775.00 | 121,150.00 | 120,475.00 | 120,843.00 | 10.7M |
| 2025-01-08 | 122,200.00 | 122,350.00 | 120,370.00 | 120,643.00 | 12.4M |
| 2025-01-07 | 121,060.00 | 122,855.00 | 120,915.00 | 122,368.00 | 13.4M |
| 2025-01-06 | 119,925.00 | 121,470.00 | 119,825.00 | 121,058.00 | 12.9M |
| 2025-01-03 | 121,265.00 | 121,565.00 | 119,535.00 | 119,615.00 | 11.3M |
| 2025-01-02 | 121,790.00 | 122,375.00 | 120,300.00 | 121,401.00 | 12.0M |