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 |
198.80 |
198.80 |
198.40 |
198.32 |
0.0M |
2025-09-25 |
199.19 |
199.19 |
199.19 |
199.12 |
0.0M |
2025-09-24 |
199.27 |
200.00 |
199.27 |
200.06 |
0.0M |
2025-09-23 |
199.64 |
199.64 |
199.51 |
199.60 |
0.0M |
2025-09-22 |
198.62 |
198.62 |
198.31 |
198.31 |
0.0M |
2025-09-19 |
197.35 |
197.35 |
197.35 |
198.14 |
0.0M |
2025-09-18 |
199.06 |
199.06 |
199.06 |
200.46 |
0.0M |
2025-09-17 |
197.74 |
197.74 |
197.74 |
197.74 |
0.0M |
2025-09-16 |
198.26 |
198.26 |
198.26 |
197.48 |
0.0M |
2025-09-15 |
198.56 |
198.56 |
198.22 |
198.17 |
0.0M |
2025-09-12 |
197.66 |
197.66 |
197.66 |
197.43 |
0.0M |
2025-09-11 |
198.15 |
198.15 |
198.15 |
198.15 |
0.0M |
2025-09-10 |
195.89 |
195.89 |
195.89 |
196.37 |
0.0M |
2025-09-09 |
195.27 |
195.27 |
195.27 |
194.76 |
0.0M |
2025-09-08 |
195.84 |
196.08 |
195.84 |
197.35 |
0.0M |
2025-09-05 |
193.50 |
193.50 |
193.50 |
192.04 |
0.0M |
2025-09-04 |
191.89 |
191.89 |
191.89 |
193.07 |
0.0M |
2025-09-03 |
189.50 |
189.50 |
189.50 |
189.73 |
0.0M |
2025-09-02 |
191.35 |
191.35 |
189.73 |
189.48 |
0.0M |
2025-09-01 |
190.46 |
190.46 |
190.46 |
190.73 |
0.0M |
2025-08-29 |
190.71 |
190.71 |
189.36 |
189.01 |
0.0M |
2025-08-28 |
192.56 |
192.56 |
192.56 |
192.58 |
0.0M |
2025-08-27 |
190.63 |
190.63 |
190.63 |
190.42 |
0.0M |
2025-08-26 |
190.47 |
190.47 |
190.00 |
190.47 |
0.0M |
2025-08-25 |
192.82 |
192.82 |
192.82 |
192.50 |
0.0M |
2025-08-22 |
193.81 |
193.81 |
193.81 |
193.81 |
0.0M |
2025-08-21 |
192.23 |
192.23 |
192.23 |
192.71 |
0.0M |
2025-08-20 |
194.23 |
194.23 |
194.23 |
193.78 |
0.0M |
2025-08-19 |
195.52 |
195.53 |
195.52 |
195.68 |
0.0M |
2025-08-18 |
195.24 |
195.24 |
195.24 |
196.07 |
0.0M |
2025-08-15 |
195.07 |
195.07 |
195.07 |
194.63 |
0.0M |
2025-08-14 |
190.65 |
190.65 |
190.65 |
191.59 |
0.0M |
2025-08-13 |
192.97 |
192.97 |
192.97 |
191.75 |
0.0M |
2025-08-12 |
189.82 |
189.82 |
189.82 |
191.77 |
0.0M |
2025-08-11 |
189.17 |
189.17 |
189.17 |
188.59 |
0.0M |
2025-08-08 |
186.64 |
186.64 |
186.64 |
188.38 |
0.0M |
2025-08-07 |
184.38 |
185.70 |
184.38 |
185.07 |
0.0M |
2025-08-06 |
183.80 |
183.80 |
183.80 |
183.64 |
0.0M |
2025-08-05 |
182.78 |
182.78 |
182.78 |
182.32 |
0.0M |
2025-08-04 |
181.49 |
182.25 |
181.49 |
182.48 |
0.0M |
2025-08-01 |
183.62 |
183.62 |
183.62 |
180.15 |
0.0M |
2025-07-31 |
183.35 |
183.35 |
183.35 |
183.12 |
0.0M |
2025-07-30 |
181.87 |
182.08 |
181.87 |
182.15 |
0.0M |
2025-07-29 |
183.02 |
183.02 |
183.02 |
181.58 |
0.0M |
2025-07-28 |
183.27 |
183.27 |
183.27 |
182.39 |
0.0M |
2025-07-25 |
184.65 |
184.65 |
184.65 |
184.19 |
0.0M |
2025-07-24 |
186.70 |
186.70 |
186.70 |
186.11 |
0.0M |
2025-07-23 |
183.35 |
183.35 |
183.35 |
184.52 |
0.0M |
2025-07-22 |
177.70 |
177.70 |
177.70 |
177.08 |
0.0M |
2025-07-21 |
178.66 |
178.66 |
178.66 |
179.00 |
0.0M |
2025-07-18 |
178.26 |
178.26 |
178.26 |
178.26 |
0.0M |
2025-07-17 |
179.32 |
179.32 |
179.32 |
179.56 |
0.0M |
2025-07-16 |
177.52 |
177.52 |
177.52 |
176.40 |
0.0M |
2025-07-15 |
178.24 |
178.24 |
178.24 |
178.24 |
0.0M |
2025-07-14 |
177.66 |
177.66 |
177.66 |
177.98 |
0.0M |
2025-07-11 |
178.07 |
178.07 |
178.07 |
177.74 |
0.0M |
2025-07-10 |
177.34 |
177.34 |
177.34 |
177.96 |
0.0M |
2025-07-09 |
178.22 |
178.22 |
178.22 |
178.13 |
0.0M |
2025-07-08 |
177.73 |
177.73 |
177.73 |
178.26 |
0.0M |
2025-07-07 |
177.80 |
177.80 |
177.80 |
178.63 |
0.0M |
2025-07-04 |
182.39 |
182.39 |
182.39 |
181.52 |
0.0M |
2025-07-03 |
178.67 |
179.92 |
178.67 |
180.13 |
0.0M |
2025-07-02 |
178.93 |
178.93 |
178.93 |
178.40 |
0.0M |
2025-07-01 |
178.48 |
178.48 |
177.72 |
178.07 |
0.0M |
2025-06-30 |
180.84 |
180.84 |
180.84 |
180.53 |
0.0M |
2025-06-27 |
179.93 |
179.93 |
179.93 |
181.22 |
0.0M |
2025-06-26 |
177.59 |
177.59 |
177.59 |
177.89 |
0.0M |
2025-06-25 |
176.68 |
176.68 |
176.68 |
176.55 |
0.0M |
2025-06-24 |
176.71 |
176.71 |
176.71 |
175.83 |
0.0M |
2025-06-23 |
175.49 |
175.49 |
175.49 |
175.45 |
0.0M |
2025-06-20 |
174.80 |
174.80 |
174.80 |
174.86 |
0.0M |
2025-06-19 |
176.27 |
176.27 |
176.27 |
175.70 |
0.0M |
2025-06-18 |
177.56 |
177.56 |
177.56 |
176.96 |
0.0M |
2025-06-17 |
176.05 |
176.05 |
176.05 |
175.52 |
0.0M |
2025-06-16 |
175.98 |
175.98 |
175.98 |
176.60 |
0.0M |
2025-06-13 |
175.69 |
175.69 |
175.69 |
175.69 |
0.0M |
2025-06-12 |
176.50 |
176.50 |
176.50 |
176.64 |
0.0M |
2025-06-11 |
177.13 |
177.13 |
177.13 |
177.38 |
0.0M |
2025-06-10 |
176.83 |
176.83 |
176.80 |
177.13 |
0.0M |
2025-06-09 |
176.71 |
176.71 |
176.71 |
176.88 |
0.0M |
2025-06-06 |
175.10 |
175.10 |
175.10 |
176.35 |
0.0M |
2025-06-05 |
173.97 |
173.97 |
173.97 |
174.42 |
0.0M |
2025-06-04 |
174.58 |
174.58 |
174.58 |
174.58 |
0.0M |
2025-06-03 |
174.91 |
174.91 |
174.91 |
175.87 |
0.0M |
2025-06-02 |
175.34 |
175.34 |
174.93 |
175.45 |
0.0M |
2025-05-30 |
175.77 |
175.77 |
175.77 |
175.77 |
0.0M |
2025-05-29 |
177.44 |
177.44 |
177.44 |
175.56 |
0.0M |
2025-05-28 |
174.97 |
174.97 |
174.97 |
175.83 |
0.0M |
2025-05-27 |
175.06 |
177.03 |
175.06 |
177.20 |
0.0M |
2025-05-26 |
174.03 |
174.03 |
174.03 |
173.81 |
0.0M |
2025-05-23 |
172.70 |
172.70 |
170.00 |
170.81 |
0.0M |
2025-05-22 |
171.99 |
171.99 |
171.99 |
171.86 |
0.0M |
2025-05-21 |
172.29 |
172.29 |
172.11 |
172.65 |
0.0M |
2025-05-20 |
173.27 |
173.27 |
173.27 |
173.86 |
0.0M |
2025-05-19 |
172.66 |
172.66 |
171.92 |
172.87 |
0.0M |
2025-05-16 |
173.18 |
173.18 |
173.18 |
173.93 |
0.0M |
2025-05-15 |
173.18 |
173.18 |
173.18 |
173.72 |
0.0M |
2025-05-14 |
176.07 |
176.07 |
176.07 |
173.89 |
0.0M |
2025-05-13 |
175.87 |
175.87 |
175.87 |
176.48 |
0.0M |
2025-05-12 |
175.17 |
175.17 |
175.17 |
177.26 |
0.0M |
2025-05-09 |
174.51 |
174.51 |
174.51 |
173.47 |
0.0M |
2025-05-08 |
173.19 |
173.24 |
173.00 |
174.28 |
0.0M |
2025-05-07 |
172.17 |
172.17 |
172.17 |
172.02 |
0.0M |
2025-05-06 |
174.35 |
174.35 |
174.35 |
173.70 |
0.0M |
2025-05-05 |
173.99 |
173.99 |
173.99 |
174.70 |
0.0M |
2025-05-02 |
173.37 |
173.37 |
173.37 |
173.88 |
0.0M |
2025-04-30 |
170.18 |
170.18 |
170.04 |
169.18 |
0.0M |
2025-04-29 |
169.94 |
169.94 |
169.94 |
169.50 |
0.0M |
2025-04-28 |
168.63 |
168.63 |
168.63 |
168.60 |
0.0M |
2025-04-25 |
168.42 |
168.42 |
167.84 |
168.69 |
0.0M |
2025-04-24 |
165.10 |
165.10 |
165.10 |
166.34 |
0.0M |
2025-04-23 |
165.21 |
165.21 |
165.21 |
167.03 |
0.0M |
2025-04-22 |
170.80 |
170.80 |
163.24 |
163.99 |
0.0M |
2025-04-17 |
161.79 |
161.79 |
161.79 |
162.73 |
0.0M |
2025-04-16 |
159.53 |
159.53 |
159.53 |
160.80 |
0.0M |
2025-04-15 |
160.61 |
160.61 |
160.61 |
161.36 |
0.0M |
2025-04-14 |
159.01 |
159.01 |
159.01 |
160.13 |
0.0M |
2025-04-11 |
154.66 |
154.66 |
154.66 |
154.66 |
0.0M |
2025-04-10 |
156.34 |
156.34 |
156.34 |
156.34 |
0.0M |
2025-04-09 |
150.39 |
150.39 |
150.39 |
150.39 |
0.0M |
2025-04-08 |
158.21 |
158.21 |
158.21 |
157.40 |
0.0M |
2025-04-07 |
147.19 |
147.19 |
147.19 |
152.63 |
0.0M |
2025-04-04 |
159.67 |
159.67 |
159.67 |
154.05 |
0.0M |
2025-04-03 |
164.95 |
164.95 |
161.33 |
160.68 |
0.0M |
2025-04-02 |
169.41 |
169.41 |
169.41 |
169.75 |
0.0M |
2025-04-01 |
170.66 |
170.66 |
170.66 |
170.43 |
0.0M |
2025-03-31 |
169.92 |
169.92 |
169.92 |
170.74 |
0.0M |
2025-03-28 |
175.16 |
175.97 |
175.16 |
173.88 |
0.0M |
2025-03-27 |
178.17 |
178.17 |
178.17 |
178.50 |
0.0M |
2025-03-26 |
178.93 |
178.94 |
178.32 |
178.12 |
0.0M |
2025-03-25 |
178.13 |
178.13 |
178.13 |
178.37 |
0.0M |
2025-03-24 |
177.36 |
178.18 |
177.36 |
178.31 |
0.0M |
2025-03-21 |
177.25 |
177.25 |
177.25 |
176.28 |
0.0M |
2025-03-20 |
176.65 |
176.65 |
175.23 |
175.56 |
0.0M |
2025-03-19 |
176.19 |
176.19 |
176.19 |
176.87 |
0.0M |
2025-03-18 |
176.53 |
176.53 |
176.53 |
176.19 |
0.0M |
2025-03-17 |
174.80 |
174.80 |
174.80 |
176.00 |
0.0M |
2025-03-14 |
172.91 |
172.91 |
172.91 |
174.49 |
0.0M |
2025-03-13 |
172.04 |
172.04 |
172.04 |
171.73 |
0.0M |
2025-03-12 |
171.63 |
171.63 |
171.63 |
172.43 |
0.0M |
2025-03-11 |
169.61 |
169.61 |
168.70 |
169.06 |
0.0M |
2025-03-10 |
170.22 |
170.22 |
170.22 |
170.22 |
0.0M |
2025-03-07 |
172.09 |
172.09 |
172.09 |
171.35 |
0.0M |
2025-03-06 |
174.66 |
174.66 |
174.66 |
174.04 |
0.0M |
2025-03-05 |
174.12 |
174.12 |
174.12 |
173.97 |
0.0M |
2025-03-04 |
173.69 |
173.69 |
173.69 |
170.58 |
0.0M |
2025-03-03 |
175.24 |
175.24 |
175.24 |
176.60 |
0.0M |
2025-02-28 |
172.53 |
172.53 |
172.53 |
173.40 |
0.0M |
2025-02-27 |
175.90 |
175.90 |
175.90 |
176.06 |
0.0M |
2025-02-26 |
175.99 |
175.99 |
175.99 |
176.89 |
0.0M |
2025-02-25 |
175.08 |
175.08 |
175.08 |
174.05 |
0.0M |
2025-02-24 |
173.95 |
173.95 |
172.51 |
173.39 |
0.0M |
2025-02-21 |
176.38 |
176.38 |
176.38 |
174.81 |
0.0M |
2025-02-20 |
175.79 |
175.79 |
175.79 |
174.62 |
0.0M |
2025-02-19 |
177.68 |
177.68 |
177.68 |
176.71 |
0.0M |
2025-02-18 |
178.28 |
178.28 |
178.28 |
178.11 |
0.0M |
2025-02-17 |
177.70 |
177.70 |
177.70 |
177.67 |
0.0M |
2025-02-14 |
176.60 |
176.60 |
176.60 |
176.19 |
0.0M |
2025-02-13 |
177.15 |
177.15 |
176.50 |
177.11 |
0.0M |
2025-02-12 |
175.42 |
175.42 |
174.30 |
174.77 |
0.0M |
2025-02-11 |
174.24 |
174.24 |
174.24 |
175.13 |
0.0M |
2025-02-10 |
174.71 |
174.71 |
174.59 |
174.68 |
0.0M |
2025-02-07 |
175.26 |
175.26 |
174.47 |
173.66 |
0.0M |
2025-02-06 |
176.11 |
176.11 |
176.11 |
176.48 |
0.0M |
2025-02-05 |
174.77 |
174.77 |
174.77 |
174.36 |
0.0M |
2025-02-04 |
175.32 |
175.32 |
175.32 |
176.42 |
0.0M |
2025-02-03 |
175.24 |
175.24 |
175.24 |
176.20 |
0.0M |
2025-01-31 |
179.22 |
179.22 |
179.22 |
179.12 |
0.0M |
2025-01-30 |
179.28 |
179.59 |
179.28 |
179.49 |
0.0M |
2025-01-29 |
179.26 |
179.26 |
179.26 |
178.79 |
0.0M |
2025-01-28 |
178.84 |
178.84 |
178.84 |
178.89 |
0.0M |
2025-01-27 |
176.97 |
176.97 |
176.97 |
175.96 |
0.0M |
2025-01-24 |
177.05 |
177.05 |
177.05 |
179.07 |
0.0M |
2025-01-23 |
176.83 |
177.34 |
176.83 |
176.97 |
0.0M |
2025-01-22 |
176.29 |
176.29 |
176.29 |
177.28 |
0.0M |
2025-01-21 |
175.00 |
175.00 |
175.00 |
175.00 |
0.0M |
2025-01-20 |
174.01 |
174.01 |
174.01 |
174.46 |
0.0M |
2025-01-17 |
172.27 |
172.27 |
172.27 |
173.86 |
0.0M |
2025-01-16 |
173.19 |
173.19 |
173.19 |
171.88 |
0.0M |
2025-01-15 |
172.20 |
172.20 |
172.20 |
173.29 |
0.0M |
2025-01-14 |
172.37 |
172.37 |
172.37 |
172.75 |
0.0M |
2025-01-13 |
171.57 |
171.57 |
171.57 |
171.64 |
0.0M |
2025-01-10 |
172.59 |
172.59 |
172.59 |
172.59 |
0.0M |
2025-01-09 |
175.39 |
175.39 |
175.39 |
175.45 |
0.0M |
2025-01-08 |
176.42 |
176.42 |
176.42 |
176.32 |
0.0M |
2025-01-07 |
177.40 |
177.40 |
177.40 |
177.62 |
0.0M |
2025-01-06 |
175.25 |
175.25 |
175.25 |
176.80 |
0.0M |
2025-01-03 |
174.25 |
174.25 |
174.25 |
175.26 |
0.0M |
2025-01-02 |
175.76 |
175.76 |
175.76 |
175.76 |
0.0M |