150.99
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 | 149.45 | 153.00 | 149.00 | 150.99 | 0.0M |
| 2025-09-25 | 150.56 | 154.90 | 150.50 | 154.09 | 0.0M |
| 2025-09-24 | 152.96 | 154.90 | 151.10 | 153.05 | 0.0M |
| 2025-09-23 | 154.69 | 156.89 | 149.71 | 153.90 | 0.0M |
| 2025-09-22 | 150.48 | 154.97 | 148.01 | 153.04 | 0.0M |
| 2025-09-19 | 151.66 | 152.55 | 148.22 | 151.34 | 0.0M |
| 2025-09-18 | 149.61 | 151.98 | 149.50 | 150.00 | 0.0M |
| 2025-09-17 | 148.12 | 153.53 | 147.69 | 151.29 | 0.0M |
| 2025-09-16 | 148.50 | 148.50 | 145.25 | 145.44 | 0.0M |
| 2025-09-15 | 147.09 | 149.00 | 143.45 | 145.39 | 0.0M |
| 2025-09-12 | 148.35 | 150.70 | 146.75 | 147.89 | 0.0M |
| 2025-09-11 | 150.99 | 152.47 | 146.30 | 147.28 | 0.0M |
| 2025-09-10 | 152.81 | 154.50 | 149.10 | 150.05 | 0.0M |
| 2025-09-09 | 154.63 | 159.29 | 148.91 | 151.34 | 0.0M |
| 2025-09-08 | 159.90 | 160.00 | 152.00 | 153.87 | 0.0M |
| 2025-09-05 | 163.75 | 163.75 | 153.66 | 156.34 | 0.0M |
| 2025-09-04 | 162.02 | 166.71 | 160.52 | 162.92 | 0.0M |
| 2025-09-03 | 161.99 | 166.95 | 159.96 | 166.74 | 0.0M |
| 2025-09-02 | 155.04 | 168.00 | 155.04 | 161.99 | 0.0M |
| 2025-09-01 | 151.39 | 157.00 | 150.10 | 154.42 | 0.0M |
| 2025-08-29 | 152.58 | 153.90 | 149.99 | 151.81 | 0.0M |
| 2025-08-28 | 154.17 | 154.17 | 150.10 | 150.35 | 0.0M |
| 2025-08-26 | 156.90 | 156.90 | 150.91 | 152.36 | 0.0M |
| 2025-08-25 | 153.62 | 157.39 | 152.30 | 154.32 | 0.0M |
| 2025-08-22 | 158.74 | 158.74 | 155.22 | 155.95 | 0.0M |
| 2025-08-21 | 158.03 | 160.00 | 156.01 | 158.75 | 0.0M |
| 2025-08-20 | 158.65 | 158.98 | 156.09 | 157.62 | 0.0M |
| 2025-08-19 | 160.51 | 160.51 | 157.00 | 157.48 | 0.0M |
| 2025-08-18 | 157.69 | 162.00 | 155.35 | 159.56 | 0.0M |
| 2025-08-14 | 164.70 | 164.70 | 157.13 | 157.63 | 0.0M |
| 2025-08-13 | 153.50 | 164.70 | 149.69 | 159.80 | 0.0M |
| 2025-08-12 | 148.23 | 152.00 | 147.00 | 150.62 | 0.0M |
| 2025-08-11 | 149.61 | 150.78 | 146.75 | 147.22 | 0.0M |
| 2025-08-08 | 147.00 | 152.00 | 147.00 | 151.22 | 0.0M |
| 2025-08-07 | 151.52 | 151.99 | 148.77 | 149.73 | 0.0M |
| 2025-08-06 | 151.09 | 153.60 | 148.10 | 149.87 | 0.0M |
| 2025-08-05 | 155.99 | 156.40 | 149.10 | 151.98 | 0.0M |
| 2025-08-04 | 154.35 | 158.78 | 154.35 | 155.14 | 0.0M |
| 2025-08-01 | 159.74 | 160.81 | 155.00 | 157.50 | 0.0M |
| 2025-07-31 | 155.51 | 162.40 | 155.49 | 159.88 | 0.0M |
| 2025-07-30 | 158.11 | 161.30 | 156.21 | 158.84 | 0.0M |
| 2025-07-29 | 161.00 | 162.48 | 156.94 | 160.39 | 0.0M |
| 2025-07-28 | 160.78 | 161.81 | 155.10 | 157.66 | 0.0M |
| 2025-07-25 | 156.50 | 161.65 | 156.50 | 159.96 | 0.0M |
| 2025-07-24 | 164.00 | 165.69 | 160.05 | 161.36 | 0.0M |
| 2025-07-23 | 162.00 | 165.00 | 158.93 | 164.81 | 0.0M |
| 2025-07-22 | 165.00 | 165.00 | 156.50 | 159.89 | 0.0M |
| 2025-07-21 | 159.99 | 165.89 | 159.99 | 163.46 | 0.0M |
| 2025-07-18 | 157.21 | 165.35 | 157.19 | 162.49 | 0.0M |
| 2025-07-17 | 160.00 | 165.50 | 160.00 | 164.22 | 0.0M |
| 2025-07-16 | 158.76 | 165.00 | 157.15 | 163.43 | 0.0M |
| 2025-07-15 | 158.40 | 160.00 | 157.70 | 158.17 | 0.0M |
| 2025-07-14 | 158.76 | 163.00 | 155.00 | 159.47 | 0.0M |
| 2025-07-11 | 160.00 | 161.38 | 157.00 | 160.67 | 0.0M |
| 2025-07-10 | 165.99 | 165.99 | 156.00 | 160.69 | 0.0M |
| 2025-07-09 | 158.28 | 165.99 | 158.28 | 165.19 | 0.0M |
| 2025-07-08 | 156.59 | 161.00 | 154.38 | 160.09 | 0.0M |
| 2025-07-07 | 158.00 | 159.90 | 154.10 | 155.00 | 0.0M |
| 2025-07-04 | 156.95 | 159.00 | 155.11 | 157.74 | 0.0M |
| 2025-07-03 | 153.26 | 158.00 | 152.81 | 156.38 | 0.0M |
| 2025-07-02 | 157.00 | 158.59 | 154.10 | 155.86 | 0.0M |
| 2025-07-01 | 147.50 | 158.15 | 147.50 | 156.84 | 0.0M |
| 2025-06-30 | 146.88 | 155.01 | 145.22 | 149.72 | 0.0M |
| 2025-06-27 | 147.33 | 148.70 | 145.00 | 145.49 | 0.0M |
| 2025-06-26 | 148.09 | 148.09 | 145.51 | 146.27 | 0.0M |
| 2025-06-25 | 147.64 | 148.79 | 146.00 | 147.68 | 0.0M |
| 2025-06-24 | 145.10 | 147.90 | 145.06 | 145.51 | 0.0M |
| 2025-06-23 | 147.75 | 147.85 | 145.00 | 145.02 | 0.0M |
| 2025-06-20 | 148.70 | 148.70 | 145.00 | 146.88 | 0.0M |
| 2025-06-19 | 149.85 | 151.00 | 145.00 | 147.18 | 0.0M |
| 2025-06-18 | 139.65 | 147.50 | 139.65 | 147.19 | 0.0M |
| 2025-06-17 | 145.90 | 146.96 | 142.30 | 143.92 | 0.0M |
| 2025-06-16 | 147.99 | 147.99 | 144.61 | 145.54 | 0.0M |
| 2025-06-13 | 146.66 | 148.25 | 143.63 | 147.21 | 0.0M |
| 2025-06-12 | 147.76 | 149.00 | 144.00 | 148.02 | 0.0M |
| 2025-06-11 | 143.90 | 148.04 | 143.90 | 147.02 | 0.0M |
| 2025-06-10 | 142.51 | 151.00 | 139.99 | 143.96 | 0.1M |
| 2025-06-09 | 139.99 | 141.50 | 139.19 | 140.80 | 0.0M |
| 2025-06-06 | 141.26 | 141.26 | 139.06 | 139.75 | 0.0M |
| 2025-06-05 | 140.48 | 141.40 | 138.75 | 139.21 | 0.0M |
| 2025-06-04 | 141.97 | 142.25 | 138.37 | 139.08 | 0.0M |
| 2025-06-03 | 142.33 | 143.00 | 139.15 | 139.96 | 0.0M |
| 2025-06-02 | 140.01 | 142.18 | 139.00 | 140.09 | 0.0M |
| 2025-05-30 | 144.99 | 147.34 | 141.01 | 143.73 | 0.0M |
| 2025-05-29 | 143.88 | 144.00 | 140.72 | 143.76 | 0.0M |
| 2025-05-28 | 144.99 | 144.99 | 139.33 | 140.62 | 0.0M |
| 2025-05-27 | 140.97 | 142.84 | 140.00 | 141.83 | 0.0M |
| 2025-05-26 | 140.68 | 141.91 | 139.71 | 140.26 | 0.0M |
| 2025-05-23 | 137.27 | 141.99 | 137.27 | 139.04 | 0.0M |
| 2025-05-22 | 140.24 | 142.00 | 138.05 | 139.52 | 0.0M |
| 2025-05-21 | 140.86 | 141.01 | 137.41 | 139.19 | 0.0M |
| 2025-05-20 | 143.29 | 143.29 | 138.01 | 139.79 | 0.0M |
| 2025-05-19 | 139.03 | 143.82 | 139.03 | 140.72 | 0.0M |
| 2025-05-16 | 143.10 | 143.72 | 139.00 | 140.46 | 0.0M |
| 2025-05-15 | 140.61 | 141.99 | 138.81 | 140.61 | 0.0M |
| 2025-05-14 | 141.78 | 143.00 | 138.00 | 139.49 | 0.0M |
| 2025-05-13 | 139.27 | 142.09 | 139.05 | 140.42 | 0.0M |
| 2025-05-12 | 137.50 | 140.98 | 137.50 | 138.61 | 0.0M |
| 2025-05-09 | 137.83 | 137.83 | 132.05 | 134.17 | 0.0M |
| 2025-05-08 | 137.09 | 140.68 | 136.40 | 137.84 | 0.0M |
| 2025-05-07 | 138.12 | 139.00 | 136.22 | 137.61 | 0.0M |
| 2025-05-06 | 134.95 | 142.00 | 134.95 | 139.24 | 0.0M |
| 2025-05-05 | 132.62 | 137.98 | 132.62 | 137.71 | 0.0M |
| 2025-05-02 | 139.40 | 139.40 | 136.00 | 136.00 | 0.0M |
| 2025-04-30 | 140.49 | 140.49 | 136.00 | 136.94 | 0.0M |
| 2025-04-29 | 143.54 | 143.54 | 138.01 | 138.22 | 0.0M |
| 2025-04-28 | 137.33 | 142.39 | 137.33 | 140.74 | 0.0M |
| 2025-04-25 | 140.32 | 141.59 | 135.26 | 138.11 | 0.0M |
| 2025-04-24 | 140.06 | 144.40 | 140.06 | 144.03 | 0.0M |
| 2025-04-23 | 144.05 | 144.05 | 139.75 | 140.06 | 0.0M |
| 2025-04-22 | 144.01 | 144.85 | 141.20 | 142.73 | 0.0M |
| 2025-04-21 | 137.04 | 143.98 | 137.04 | 143.52 | 0.0M |
| 2025-04-17 | 136.56 | 139.00 | 135.50 | 136.50 | 0.0M |
| 2025-04-16 | 135.64 | 136.49 | 133.63 | 136.00 | 0.0M |
| 2025-04-15 | 135.91 | 135.91 | 130.81 | 134.64 | 0.0M |
| 2025-04-11 | 134.77 | 134.77 | 132.11 | 132.99 | 0.0M |
| 2025-04-09 | 132.35 | 136.71 | 131.10 | 131.60 | 0.0M |
| 2025-04-08 | 137.32 | 137.50 | 130.00 | 132.35 | 0.0M |
| 2025-04-07 | 130.06 | 133.84 | 122.78 | 131.88 | 0.0M |
| 2025-04-04 | 139.87 | 141.83 | 135.20 | 135.74 | 0.0M |
| 2025-04-03 | 141.99 | 143.39 | 139.20 | 140.83 | 0.0M |
| 2025-04-02 | 139.91 | 140.82 | 138.50 | 139.89 | 0.0M |
| 2025-04-01 | 137.15 | 143.09 | 137.15 | 139.69 | 0.0M |
| 2025-03-28 | 144.86 | 145.98 | 138.60 | 141.39 | 0.0M |
| 2025-03-27 | 131.99 | 149.30 | 131.99 | 143.93 | 0.1M |
| 2025-03-26 | 136.33 | 137.80 | 134.20 | 134.99 | 0.0M |
| 2025-03-25 | 137.94 | 139.00 | 136.27 | 136.93 | 0.0M |
| 2025-03-24 | 137.79 | 139.90 | 134.51 | 137.60 | 0.0M |
| 2025-03-21 | 136.38 | 138.15 | 135.22 | 137.45 | 0.0M |
| 2025-03-20 | 139.85 | 139.85 | 134.00 | 135.55 | 0.0M |
| 2025-03-19 | 136.65 | 136.73 | 134.26 | 136.50 | 0.0M |
| 2025-03-18 | 131.99 | 133.90 | 131.81 | 133.37 | 0.0M |
| 2025-03-17 | 135.85 | 135.85 | 130.35 | 133.35 | 0.0M |
| 2025-03-13 | 130.12 | 134.51 | 127.81 | 133.02 | 0.0M |
| 2025-03-12 | 133.14 | 134.40 | 130.29 | 133.79 | 0.0M |
| 2025-03-11 | 130.99 | 132.50 | 127.98 | 132.11 | 0.0M |
| 2025-03-10 | 135.87 | 135.87 | 130.00 | 131.17 | 0.0M |
| 2025-03-07 | 131.97 | 133.58 | 131.64 | 132.82 | 0.0M |
| 2025-03-06 | 131.90 | 133.01 | 130.73 | 131.23 | 0.0M |
| 2025-03-05 | 130.91 | 131.09 | 129.71 | 130.71 | 0.0M |
| 2025-03-04 | 129.77 | 130.98 | 128.12 | 128.69 | 0.0M |
| 2025-03-03 | 132.25 | 132.25 | 127.00 | 129.93 | 0.0M |
| 2025-02-28 | 130.46 | 130.46 | 128.16 | 129.04 | 0.0M |
| 2025-02-27 | 133.20 | 133.42 | 128.62 | 129.10 | 0.0M |
| 2025-02-25 | 130.85 | 135.52 | 130.85 | 133.89 | 0.0M |
| 2025-02-24 | 136.80 | 136.97 | 133.00 | 133.73 | 0.0M |
| 2025-02-21 | 136.90 | 136.90 | 134.18 | 135.49 | 0.0M |
| 2025-02-20 | 135.67 | 136.52 | 132.71 | 135.54 | 0.0M |
| 2025-02-19 | 128.05 | 134.83 | 128.05 | 133.07 | 0.0M |
| 2025-02-18 | 130.50 | 131.79 | 128.00 | 128.53 | 0.0M |
| 2025-02-17 | 135.70 | 135.70 | 130.50 | 131.45 | 0.0M |
| 2025-02-14 | 139.25 | 139.25 | 128.00 | 132.55 | 0.0M |
| 2025-02-13 | 138.45 | 142.42 | 135.10 | 135.93 | 0.0M |
| 2025-02-12 | 135.53 | 137.60 | 130.00 | 135.13 | 0.0M |
| 2025-02-11 | 138.36 | 138.80 | 133.00 | 134.57 | 0.0M |
| 2025-02-10 | 142.75 | 142.75 | 137.05 | 138.99 | 0.0M |
| 2025-02-07 | 137.64 | 141.00 | 137.64 | 140.13 | 0.0M |
| 2025-02-06 | 140.40 | 140.75 | 139.02 | 140.41 | 0.0M |
| 2025-02-05 | 144.99 | 144.99 | 138.11 | 138.91 | 0.0M |
| 2025-02-04 | 136.00 | 136.90 | 132.99 | 136.33 | 0.0M |
| 2025-02-03 | 142.03 | 142.03 | 131.99 | 134.15 | 0.0M |
| 2025-02-01 | 140.91 | 142.90 | 139.00 | 142.04 | 0.0M |
| 2025-01-31 | 143.10 | 143.10 | 138.31 | 139.04 | 0.0M |
| 2025-01-30 | 139.26 | 143.58 | 136.41 | 141.22 | 0.0M |
| 2025-01-29 | 140.00 | 145.00 | 136.15 | 138.07 | 0.0M |
| 2025-01-28 | 139.41 | 142.20 | 133.00 | 137.69 | 0.0M |
| 2025-01-27 | 141.99 | 147.77 | 136.95 | 139.18 | 0.0M |
| 2025-01-24 | 147.33 | 147.99 | 143.42 | 146.23 | 0.0M |
| 2025-01-23 | 147.83 | 148.45 | 143.39 | 145.70 | 0.0M |
| 2025-01-22 | 143.05 | 148.70 | 142.12 | 143.39 | 0.0M |
| 2025-01-21 | 154.58 | 154.58 | 141.00 | 142.74 | 0.1M |
| 2025-01-20 | 157.74 | 157.74 | 150.13 | 154.42 | 0.0M |
| 2025-01-17 | 153.99 | 154.01 | 149.95 | 152.86 | 0.0M |
| 2025-01-16 | 149.37 | 150.28 | 146.87 | 149.94 | 0.0M |
| 2025-01-15 | 141.79 | 147.40 | 141.43 | 145.29 | 0.0M |
| 2025-01-14 | 141.29 | 146.71 | 140.22 | 141.55 | 0.0M |
| 2025-01-13 | 148.00 | 154.00 | 135.89 | 139.22 | 0.0M |
| 2025-01-10 | 153.66 | 156.99 | 149.33 | 150.29 | 0.0M |
| 2025-01-09 | 159.04 | 161.90 | 151.05 | 152.41 | 0.0M |
| 2025-01-08 | 166.10 | 166.20 | 157.05 | 158.58 | 0.0M |
| 2025-01-07 | 172.00 | 172.00 | 161.01 | 165.54 | 0.0M |
| 2025-01-06 | 176.56 | 176.56 | 166.00 | 166.20 | 0.0M |
| 2025-01-03 | 173.53 | 181.89 | 172.20 | 174.41 | 0.0M |
| 2025-01-02 | 178.00 | 178.00 | 169.81 | 171.93 | 0.0M |
| 2025-01-01 | 173.20 | 173.50 | 168.01 | 171.02 | 0.0M |