139.64
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 146.40 | 146.40 | 145.00 | 145.40 | 0.3M |
| 2022-12-29 | 143.70 | 145.45 | 143.20 | 145.10 | 23.7M |
| 2022-12-28 | 142.80 | 145.75 | 142.20 | 144.50 | 32.3M |
| 2022-12-27 | 143.00 | 143.70 | 141.35 | 142.80 | 23.4M |
| 2022-12-26 | 137.95 | 143.25 | 136.40 | 142.45 | 15.9M |
| 2022-12-23 | 142.75 | 142.75 | 138.20 | 138.75 | 10.7M |
| 2022-12-22 | 144.65 | 144.70 | 142.10 | 143.65 | 5.0M |
| 2022-12-21 | 147.15 | 147.55 | 143.15 | 144.15 | 4.2M |
| 2022-12-20 | 145.30 | 147.15 | 144.00 | 146.65 | 2.7M |
| 2022-12-19 | 141.90 | 146.55 | 140.50 | 145.90 | 3.6M |
| 2022-12-16 | 144.05 | 146.00 | 142.35 | 142.60 | 2.5M |
| 2022-12-15 | 147.85 | 148.50 | 145.00 | 145.50 | 2.1M |
| 2022-12-14 | 146.90 | 148.75 | 146.10 | 148.55 | 1.3M |
| 2022-12-13 | 146.90 | 147.50 | 146.05 | 146.25 | 0.9M |
| 2022-12-12 | 145.15 | 147.30 | 142.90 | 146.25 | 1.6M |
| 2022-12-09 | 148.30 | 148.85 | 144.40 | 145.80 | 1.0M |
| 2022-12-08 | 147.35 | 148.00 | 146.70 | 147.65 | 0.5M |
| 2022-12-07 | 148.25 | 148.30 | 146.35 | 147.10 | 0.7M |
| 2022-12-06 | 149.00 | 149.00 | 147.50 | 148.30 | 0.9M |
| 2022-12-05 | 148.60 | 149.75 | 148.25 | 149.40 | 0.7M |
| 2022-12-02 | 149.90 | 150.25 | 146.90 | 148.10 | 1.7M |
| 2022-12-01 | 151.70 | 152.35 | 149.95 | 150.70 | 0.8M |
| 2022-11-30 | 151.35 | 153.20 | 149.40 | 151.15 | 1.5M |
| 2022-11-29 | 152.20 | 152.75 | 150.60 | 150.85 | 0.5M |
| 2022-11-28 | 152.00 | 153.50 | 151.95 | 152.35 | 0.7M |
| 2022-11-25 | 148.45 | 151.80 | 148.45 | 150.95 | 0.7M |
| 2022-11-24 | 147.30 | 147.80 | 146.05 | 147.15 | 28.8M |
| 2022-11-23 | 145.65 | 147.60 | 145.65 | 146.80 | 28.0M |
| 2022-11-22 | 145.00 | 146.20 | 143.40 | 145.50 | 28.6M |
| 2022-11-21 | 145.30 | 145.30 | 142.80 | 144.60 | 20.8M |
| 2022-11-18 | 146.70 | 146.90 | 144.00 | 145.85 | 4.6M |
| 2022-11-17 | 148.10 | 148.10 | 145.10 | 145.80 | 5.1M |
| 2022-11-16 | 151.75 | 152.00 | 148.25 | 149.25 | 3.4M |
| 2022-11-15 | 154.35 | 154.70 | 151.00 | 151.75 | 2.6M |
| 2022-11-14 | 150.00 | 155.20 | 150.00 | 154.45 | 3.1M |
| 2022-11-11 | 153.30 | 155.10 | 146.80 | 149.60 | 3.2M |
| 2022-11-10 | 148.05 | 149.00 | 146.25 | 148.20 | 1.0M |
| 2022-11-09 | 149.25 | 152.05 | 148.10 | 149.25 | 1.2M |
| 2022-11-07 | 149.25 | 150.25 | 147.65 | 149.95 | 0.8M |
| 2022-11-04 | 149.75 | 150.00 | 147.65 | 148.55 | 0.4M |
| 2022-11-03 | 150.00 | 151.80 | 148.90 | 149.55 | 0.6M |
| 2022-11-02 | 151.40 | 152.05 | 149.95 | 150.50 | 0.3M |
| 2022-11-01 | 154.85 | 155.20 | 148.45 | 150.95 | 1.0M |
| 2022-10-31 | 151.35 | 154.85 | 151.35 | 154.55 | 0.5M |
| 2022-10-28 | 149.50 | 152.05 | 149.30 | 150.55 | 0.5M |
| 2022-10-27 | 148.00 | 149.35 | 147.15 | 148.55 | 24.3M |
| 2022-10-25 | 145.50 | 148.85 | 143.30 | 148.10 | 33.5M |
| 2022-10-24 | 144.70 | 145.65 | 144.40 | 145.25 | 2.0M |
| 2022-10-21 | 144.95 | 146.15 | 142.40 | 143.90 | 25.2M |
| 2022-10-20 | 147.00 | 147.00 | 144.10 | 145.70 | 13.0M |
| 2022-10-19 | 150.95 | 150.95 | 147.30 | 147.65 | 5.0M |
| 2022-10-18 | 149.50 | 152.00 | 149.50 | 150.95 | 2.4M |
| 2022-10-17 | 148.35 | 149.45 | 145.75 | 149.10 | 1.7M |
| 2022-10-14 | 151.00 | 151.45 | 148.40 | 148.65 | 0.9M |
| 2022-10-13 | 149.80 | 151.00 | 147.25 | 148.25 | 1.3M |
| 2022-10-12 | 150.45 | 151.00 | 148.05 | 150.20 | 1.8M |
| 2022-10-11 | 154.75 | 154.75 | 149.70 | 150.15 | 0.8M |
| 2022-10-10 | 156.40 | 158.20 | 152.45 | 155.40 | 1.0M |
| 2022-10-07 | 156.45 | 161.10 | 156.30 | 160.85 | 0.5M |
| 2022-10-06 | 158.75 | 160.25 | 157.80 | 158.05 | 0.5M |
| 2022-10-04 | 154.80 | 158.40 | 154.35 | 157.35 | 0.8M |
| 2022-10-03 | 157.75 | 158.60 | 150.30 | 151.55 | 0.8M |
| 2022-09-30 | 149.05 | 154.85 | 148.00 | 154.50 | 0.9M |
| 2022-09-29 | 150.45 | 153.35 | 149.40 | 150.25 | 21.7M |
| 2022-09-28 | 150.00 | 152.00 | 149.15 | 150.30 | 24.7M |
| 2022-09-27 | 155.80 | 155.80 | 149.75 | 152.00 | 28.8M |
| 2022-09-26 | 158.45 | 158.55 | 151.35 | 155.10 | 18.2M |
| 2022-09-23 | 165.65 | 166.35 | 159.05 | 160.05 | 6.5M |
| 2022-09-22 | 162.60 | 167.00 | 162.40 | 165.90 | 4.0M |
| 2022-09-21 | 163.55 | 164.55 | 161.75 | 163.55 | 2.0M |
| 2022-09-20 | 164.00 | 166.00 | 163.45 | 163.75 | 2.3M |
| 2022-09-19 | 161.85 | 164.55 | 159.25 | 162.60 | 1.5M |
| 2022-09-16 | 166.10 | 166.80 | 158.55 | 161.95 | 2.3M |
| 2022-09-15 | 165.45 | 169.45 | 165.45 | 166.70 | 1.5M |
| 2022-09-14 | 164.50 | 166.35 | 164.50 | 164.65 | 0.8M |
| 2022-09-13 | 167.50 | 167.50 | 165.50 | 165.65 | 0.6M |
| 2022-09-12 | 167.40 | 168.40 | 166.35 | 166.80 | 0.5M |
| 2022-09-09 | 167.10 | 168.85 | 166.25 | 167.65 | 0.6M |
| 2022-09-08 | 164.55 | 166.50 | 164.05 | 165.95 | 0.6M |
| 2022-09-07 | 165.20 | 166.15 | 161.30 | 163.60 | 1.2M |
| 2022-09-06 | 166.45 | 170.50 | 166.05 | 166.75 | 1.1M |
| 2022-09-05 | 166.25 | 167.00 | 165.30 | 165.95 | 0.8M |
| 2022-09-02 | 164.25 | 167.50 | 164.25 | 165.15 | 1.1M |
| 2022-09-01 | 157.35 | 164.70 | 157.35 | 164.20 | 3.0M |
| 2022-08-30 | 151.90 | 155.90 | 151.50 | 155.70 | 0.9M |
| 2022-08-29 | 147.05 | 150.15 | 146.50 | 149.80 | 0.3M |
| 2022-08-26 | 150.85 | 153.40 | 150.85 | 151.45 | 0.6M |
| 2022-08-25 | 150.90 | 151.90 | 147.90 | 148.30 | 20.3M |
| 2022-08-24 | 147.00 | 150.85 | 146.65 | 150.65 | 24.0M |
| 2022-08-23 | 141.40 | 147.75 | 140.00 | 147.50 | 24.9M |
| 2022-08-22 | 148.25 | 148.40 | 142.50 | 142.85 | 17.9M |
| 2022-08-19 | 149.00 | 151.40 | 147.70 | 148.50 | 10.2M |
| 2022-08-18 | 148.45 | 149.10 | 147.25 | 148.65 | 5.8M |
| 2022-08-17 | 154.60 | 154.60 | 148.85 | 149.25 | 2.7M |
| 2022-08-16 | 148.95 | 151.30 | 148.25 | 150.80 | 1.2M |
| 2022-08-12 | 147.25 | 150.00 | 147.20 | 148.30 | 0.8M |
| 2022-08-11 | 149.00 | 151.95 | 146.35 | 147.35 | 0.9M |
| 2022-08-10 | 146.55 | 148.75 | 144.90 | 148.20 | 0.6M |
| 2022-08-08 | 146.40 | 148.45 | 146.35 | 146.50 | 0.6M |
| 2022-08-05 | 147.55 | 148.80 | 145.65 | 145.85 | 1.4M |
| 2022-08-04 | 150.60 | 151.05 | 144.70 | 147.15 | 0.8M |
| 2022-08-03 | 149.65 | 149.90 | 145.80 | 149.45 | 0.9M |
| 2022-08-02 | 155.90 | 156.50 | 148.40 | 149.60 | 1.1M |
| 2022-08-01 | 151.45 | 159.50 | 151.45 | 155.85 | 1.7M |
| 2022-07-29 | 148.00 | 155.65 | 146.90 | 150.40 | 2.5M |
| 2022-07-28 | 149.00 | 149.40 | 143.75 | 145.95 | 28.8M |
| 2022-07-27 | 145.45 | 148.50 | 144.75 | 148.05 | 17.8M |
| 2022-07-26 | 146.85 | 147.40 | 143.70 | 145.20 | 17.8M |
| 2022-07-25 | 147.50 | 149.75 | 145.45 | 147.75 | 20.7M |
| 2022-07-22 | 148.20 | 150.25 | 147.60 | 147.95 | 5.6M |
| 2022-07-21 | 149.25 | 151.00 | 146.20 | 147.95 | 3.5M |
| 2022-07-20 | 147.75 | 152.60 | 147.50 | 149.50 | 3.8M |
| 2022-07-19 | 145.00 | 148.25 | 145.00 | 147.05 | 1.4M |
| 2022-07-18 | 146.90 | 147.70 | 145.35 | 146.25 | 1.3M |
| 2022-07-15 | 143.20 | 145.85 | 142.70 | 145.50 | 1.0M |
| 2022-07-14 | 143.50 | 144.10 | 141.40 | 142.35 | 0.7M |
| 2022-07-13 | 143.85 | 144.35 | 142.10 | 143.15 | 0.5M |
| 2022-07-12 | 144.60 | 144.70 | 142.25 | 143.20 | 0.8M |
| 2022-07-11 | 142.35 | 145.80 | 142.35 | 145.20 | 0.5M |
| 2022-07-08 | 148.95 | 149.35 | 143.20 | 144.10 | 0.9M |
| 2022-07-07 | 148.25 | 148.80 | 146.00 | 147.40 | 0.7M |
| 2022-07-06 | 145.80 | 147.20 | 145.50 | 146.85 | 0.5M |
| 2022-07-05 | 145.95 | 147.50 | 144.00 | 144.35 | 0.4M |
| 2022-07-04 | 146.50 | 147.40 | 143.90 | 145.00 | 0.5M |
| 2022-07-01 | 146.90 | 148.40 | 144.60 | 146.45 | 0.7M |
| 2022-06-30 | 145.35 | 148.85 | 144.15 | 146.40 | 31.7M |
| 2022-06-29 | 144.15 | 146.75 | 142.30 | 145.75 | 29.4M |
| 2022-06-28 | 140.90 | 145.70 | 139.75 | 144.60 | 31.6M |
| 2022-06-27 | 142.05 | 143.70 | 140.60 | 140.90 | 23.7M |
| 2022-06-24 | 140.30 | 142.00 | 139.20 | 139.65 | 7.5M |
| 2022-06-23 | 134.25 | 139.70 | 134.00 | 139.25 | 8.2M |
| 2022-06-22 | 133.20 | 136.15 | 131.80 | 133.00 | 3.1M |
| 2022-06-21 | 133.65 | 137.60 | 132.55 | 136.40 | 2.4M |
| 2022-06-20 | 132.65 | 135.20 | 130.25 | 132.15 | 2.5M |
| 2022-06-17 | 129.55 | 132.00 | 128.10 | 131.35 | 2.0M |
| 2022-06-16 | 135.55 | 138.10 | 129.25 | 129.60 | 2.2M |
| 2022-06-15 | 133.65 | 135.55 | 133.35 | 134.00 | 1.1M |
| 2022-06-14 | 132.05 | 134.60 | 130.80 | 133.05 | 1.7M |
| 2022-06-13 | 134.00 | 134.00 | 130.60 | 131.45 | 1.4M |
| 2022-06-10 | 136.30 | 137.90 | 135.00 | 137.35 | 0.9M |
| 2022-06-09 | 137.00 | 138.25 | 136.40 | 137.60 | 1.1M |
| 2022-06-08 | 139.80 | 141.00 | 137.55 | 138.20 | 0.7M |
| 2022-06-07 | 136.05 | 140.00 | 136.05 | 139.55 | 1.2M |
| 2022-06-06 | 138.40 | 139.25 | 136.25 | 138.40 | 1.4M |
| 2022-06-03 | 146.90 | 146.90 | 138.80 | 139.25 | 1.0M |
| 2022-06-02 | 140.15 | 144.10 | 139.20 | 143.45 | 1.0M |
| 2022-06-01 | 138.00 | 141.00 | 137.15 | 139.90 | 1.2M |
| 2022-05-31 | 138.25 | 140.45 | 137.00 | 137.65 | 1.0M |
| 2022-05-30 | 141.15 | 141.80 | 138.70 | 139.40 | 0.7M |
| 2022-05-27 | 138.45 | 140.95 | 137.20 | 140.10 | 0.6M |
| 2022-05-26 | 139.50 | 140.35 | 136.55 | 137.95 | 21.7M |
| 2022-05-25 | 142.30 | 143.25 | 138.30 | 139.00 | 30.2M |
| 2022-05-24 | 137.95 | 141.75 | 137.60 | 141.35 | 30.1M |
| 2022-05-23 | 134.90 | 140.85 | 134.90 | 136.35 | 25.7M |
| 2022-05-20 | 130.60 | 133.25 | 127.65 | 130.95 | 15.4M |
| 2022-05-19 | 123.95 | 125.55 | 122.10 | 122.90 | 3.1M |
| 2022-05-18 | 128.10 | 128.55 | 125.25 | 126.65 | 2.6M |
| 2022-05-17 | 125.20 | 128.40 | 125.00 | 128.15 | 1.6M |
| 2022-05-16 | 122.60 | 126.05 | 121.85 | 125.70 | 0.8M |
| 2022-05-13 | 120.30 | 126.45 | 119.50 | 123.00 | 1.8M |
| 2022-05-12 | 114.30 | 118.10 | 113.45 | 117.40 | 1.0M |
| 2022-05-11 | 119.70 | 120.70 | 115.20 | 116.90 | 0.6M |
| 2022-05-10 | 119.25 | 122.00 | 118.00 | 119.30 | 1.0M |
| 2022-05-09 | 119.20 | 119.40 | 115.50 | 117.85 | 0.7M |
| 2022-05-06 | 121.95 | 124.20 | 119.10 | 119.90 | 1.1M |
| 2022-05-05 | 122.15 | 128.50 | 122.15 | 124.50 | 0.8M |
| 2022-05-04 | 126.90 | 127.25 | 119.80 | 121.00 | 0.8M |
| 2022-05-02 | 125.90 | 128.30 | 122.90 | 126.80 | 0.5M |
| 2022-04-29 | 130.45 | 131.80 | 127.15 | 127.85 | 0.6M |
| 2022-04-28 | 128.85 | 129.80 | 127.75 | 129.05 | 10.0M |
| 2022-04-27 | 129.20 | 130.65 | 126.70 | 127.50 | 20.6M |
| 2022-04-26 | 128.85 | 132.65 | 128.00 | 130.65 | 22.6M |
| 2022-04-25 | 127.45 | 128.30 | 125.70 | 126.35 | 15.1M |
| 2022-04-22 | 128.20 | 131.00 | 127.00 | 129.45 | 4.1M |
| 2022-04-21 | 129.45 | 130.70 | 128.70 | 129.30 | 3.0M |
| 2022-04-20 | 125.55 | 128.85 | 125.55 | 128.55 | 2.1M |
| 2022-04-19 | 129.25 | 130.20 | 124.15 | 125.05 | 1.3M |
| 2022-04-18 | 126.35 | 129.20 | 126.20 | 128.60 | 2.2M |
| 2022-04-13 | 131.00 | 131.45 | 128.25 | 128.55 | 0.7M |
| 2022-04-12 | 131.80 | 131.80 | 127.65 | 130.25 | 1.5M |
| 2022-04-11 | 130.35 | 132.20 | 130.20 | 131.15 | 0.7M |
| 2022-04-08 | 127.80 | 130.75 | 127.00 | 129.95 | 0.8M |
| 2022-04-07 | 125.30 | 128.50 | 125.30 | 126.95 | 0.9M |
| 2022-04-06 | 123.85 | 125.65 | 123.00 | 125.35 | 0.7M |
| 2022-04-05 | 123.10 | 125.80 | 122.15 | 124.25 | 0.9M |
| 2022-04-04 | 121.50 | 122.55 | 120.00 | 121.85 | 0.9M |
| 2022-04-01 | 117.55 | 120.65 | 117.55 | 120.20 | 0.9M |
| 2022-03-31 | 116.05 | 118.70 | 115.10 | 117.90 | 18.3M |
| 2022-03-30 | 115.95 | 117.25 | 115.40 | 115.75 | 20.5M |
| 2022-03-29 | 115.50 | 116.65 | 114.20 | 114.80 | 22.0M |