155.65
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 | 154.95 | 157.40 | 154.95 | 155.65 | 0.0M |
| 2025-09-26 | 152.35 | 153.80 | 150.55 | 152.70 | 0.0M |
| 2025-09-25 | 149.90 | 149.90 | 143.35 | 143.35 | 0.0M |
| 2025-09-24 | 152.05 | 153.70 | 148.75 | 148.75 | 0.0M |
| 2025-09-23 | 150.30 | 153.55 | 150.20 | 150.35 | 0.0M |
| 2025-09-22 | 149.40 | 150.95 | 145.90 | 150.90 | 0.0M |
| 2025-09-19 | 148.70 | 150.15 | 146.95 | 149.00 | 0.0M |
| 2025-09-18 | 143.95 | 147.90 | 143.95 | 147.90 | 0.0M |
| 2025-09-17 | 150.60 | 152.25 | 141.90 | 143.00 | 0.0M |
| 2025-09-16 | 149.25 | 149.95 | 145.60 | 148.95 | 0.0M |
| 2025-09-15 | 144.40 | 148.10 | 141.85 | 148.10 | 0.0M |
| 2025-09-12 | 143.35 | 145.75 | 143.20 | 143.20 | 0.0M |
| 2025-09-11 | 143.10 | 146.05 | 141.45 | 145.25 | 0.0M |
| 2025-09-10 | 137.70 | 141.15 | 137.70 | 141.15 | 0.0M |
| 2025-09-09 | 138.70 | 140.25 | 138.05 | 138.05 | 0.0M |
| 2025-09-08 | 140.50 | 140.95 | 138.75 | 139.05 | 0.0M |
| 2025-09-05 | 140.50 | 142.60 | 135.05 | 138.45 | 0.0M |
| 2025-09-04 | 138.80 | 140.45 | 138.10 | 140.45 | 0.0M |
| 2025-09-03 | 136.25 | 138.95 | 136.25 | 136.50 | 0.0M |
| 2025-09-02 | 137.40 | 138.55 | 135.55 | 138.00 | 0.0M |
| 2025-09-01 | 137.25 | 139.10 | 136.50 | 139.10 | 0.0M |
| 2025-08-29 | 142.65 | 142.65 | 138.15 | 138.15 | 0.0M |
| 2025-08-28 | 143.25 | 143.35 | 141.20 | 141.20 | 0.0M |
| 2025-08-27 | 144.25 | 145.00 | 142.85 | 144.10 | 0.0M |
| 2025-08-26 | 140.80 | 144.00 | 139.15 | 143.20 | 0.0M |
| 2025-08-25 | 140.05 | 141.40 | 139.10 | 140.25 | 0.0M |
| 2025-08-22 | 145.00 | 145.00 | 139.75 | 139.75 | 0.0M |
| 2025-08-21 | 138.50 | 143.05 | 138.50 | 142.30 | 0.0M |
| 2025-08-20 | 141.35 | 141.35 | 138.25 | 141.10 | 0.0M |
| 2025-08-19 | 145.60 | 146.95 | 140.10 | 141.35 | 0.0M |
| 2025-08-18 | 149.50 | 149.60 | 145.90 | 147.70 | 0.0M |
| 2025-08-15 | 150.00 | 151.55 | 147.20 | 148.90 | 0.0M |
| 2025-08-14 | 152.00 | 152.70 | 150.05 | 150.05 | 0.0M |
| 2025-08-13 | 152.75 | 159.15 | 149.15 | 150.50 | 0.0M |
| 2025-08-12 | 152.55 | 154.25 | 151.05 | 153.50 | 0.0M |
| 2025-08-11 | 153.95 | 155.10 | 152.45 | 153.30 | 0.0M |
| 2025-08-08 | 155.15 | 156.30 | 153.20 | 153.75 | 0.0M |
| 2025-08-07 | 154.90 | 162.00 | 152.70 | 153.80 | 0.0M |
| 2025-08-06 | 157.00 | 161.85 | 152.80 | 154.00 | 0.0M |
| 2025-08-05 | 148.05 | 163.90 | 147.05 | 158.10 | 0.0M |
| 2025-08-04 | 129.95 | 133.30 | 129.00 | 132.70 | 0.0M |
| 2025-08-01 | 132.00 | 132.00 | 123.00 | 130.10 | 0.0M |
| 2025-07-31 | 132.85 | 135.30 | 131.90 | 133.00 | 0.0M |
| 2025-07-30 | 131.00 | 133.10 | 127.50 | 133.10 | 0.0M |
| 2025-07-29 | 129.90 | 131.30 | 128.80 | 130.45 | 0.0M |
| 2025-07-28 | 125.25 | 129.55 | 125.25 | 129.05 | 0.0M |
| 2025-07-25 | 122.00 | 126.60 | 121.75 | 126.55 | 0.0M |
| 2025-07-24 | 122.15 | 123.15 | 121.00 | 121.40 | 0.0M |
| 2025-07-23 | 119.95 | 123.15 | 119.40 | 122.70 | 0.0M |
| 2025-07-22 | 119.40 | 119.40 | 116.60 | 119.15 | 0.0M |
| 2025-07-21 | 123.75 | 123.95 | 119.80 | 120.50 | 0.0M |
| 2025-07-18 | 122.10 | 123.45 | 121.30 | 122.75 | 0.0M |
| 2025-07-17 | 119.45 | 123.75 | 119.45 | 122.95 | 0.0M |
| 2025-07-16 | 118.70 | 120.00 | 117.35 | 120.00 | 0.0M |
| 2025-07-15 | 119.40 | 120.35 | 117.90 | 118.75 | 0.0M |
| 2025-07-14 | 116.25 | 119.95 | 116.15 | 119.25 | 0.0M |
| 2025-07-11 | 116.50 | 117.00 | 116.00 | 116.90 | 0.0M |
| 2025-07-10 | 116.20 | 118.10 | 115.00 | 116.95 | 0.0M |
| 2025-07-09 | 117.85 | 118.50 | 116.90 | 116.90 | 0.0M |
| 2025-07-08 | 123.00 | 123.00 | 117.10 | 117.35 | 0.0M |
| 2025-07-07 | 125.00 | 125.00 | 122.00 | 122.80 | 0.0M |
| 2025-07-04 | 125.00 | 125.00 | 122.05 | 125.00 | 0.0M |
| 2025-07-03 | 120.15 | 123.50 | 119.40 | 123.50 | 0.0M |
| 2025-07-02 | 119.95 | 121.50 | 118.40 | 119.35 | 0.0M |
| 2025-07-01 | 123.25 | 123.25 | 117.10 | 119.40 | 0.0M |
| 2025-06-30 | 122.55 | 124.60 | 121.20 | 122.40 | 0.0M |
| 2025-06-27 | 120.90 | 123.55 | 120.70 | 122.70 | 0.0M |
| 2025-06-26 | 120.05 | 121.50 | 120.05 | 121.45 | 0.0M |
| 2025-06-25 | 123.60 | 124.10 | 121.90 | 121.90 | 0.0M |
| 2025-06-24 | 122.55 | 124.20 | 120.35 | 122.15 | 0.0M |
| 2025-06-23 | 124.45 | 124.95 | 120.30 | 122.20 | 0.0M |
| 2025-06-20 | 120.60 | 123.55 | 120.60 | 123.55 | 0.0M |
| 2025-06-19 | 121.75 | 122.25 | 120.80 | 120.85 | 0.0M |
| 2025-06-18 | 123.40 | 124.60 | 122.00 | 124.00 | 0.0M |
| 2025-06-17 | 119.65 | 123.30 | 119.65 | 123.30 | 0.0M |
| 2025-06-16 | 118.95 | 125.05 | 118.95 | 123.35 | 0.0M |
| 2025-06-13 | 118.40 | 120.00 | 118.40 | 119.20 | 0.0M |
| 2025-06-12 | 118.05 | 119.30 | 115.35 | 118.80 | 0.0M |
| 2025-06-11 | 115.60 | 118.30 | 112.55 | 118.30 | 0.0M |
| 2025-06-10 | 115.40 | 117.55 | 115.00 | 115.10 | 0.0M |
| 2025-06-09 | 114.15 | 117.75 | 114.05 | 116.50 | 0.0M |
| 2025-06-06 | 112.55 | 114.60 | 112.55 | 113.00 | 0.0M |
| 2025-06-05 | 113.55 | 113.80 | 111.15 | 112.45 | 0.0M |
| 2025-06-04 | 114.50 | 114.50 | 112.90 | 112.95 | 0.0M |
| 2025-06-03 | 110.65 | 115.90 | 109.65 | 112.45 | 0.0M |
| 2025-06-02 | 110.70 | 113.00 | 109.10 | 110.85 | 0.0M |
| 2025-05-30 | 111.25 | 111.25 | 108.00 | 109.90 | 0.0M |
| 2025-05-29 | 115.15 | 115.15 | 109.60 | 110.40 | 0.0M |
| 2025-05-28 | 108.80 | 113.30 | 107.00 | 112.45 | 0.0M |
| 2025-05-27 | 110.20 | 110.20 | 107.00 | 107.25 | 0.0M |
| 2025-05-26 | 106.90 | 110.25 | 105.75 | 108.75 | 0.0M |
| 2025-05-23 | 100.85 | 105.30 | 98.70 | 105.30 | 0.0M |
| 2025-05-22 | 94.36 | 95.50 | 94.36 | 94.80 | 0.0M |
| 2025-05-21 | 97.52 | 97.54 | 94.34 | 94.34 | 0.0M |
| 2025-05-20 | 96.88 | 98.74 | 96.88 | 97.32 | 0.0M |
| 2025-05-19 | 97.74 | 97.74 | 95.22 | 96.74 | 0.0M |
| 2025-05-16 | 97.64 | 98.96 | 96.56 | 98.96 | 0.0M |
| 2025-05-15 | 95.84 | 97.34 | 95.26 | 97.34 | 0.0M |
| 2025-05-14 | 96.12 | 96.12 | 96.10 | 96.10 | 0.0M |
| 2025-05-13 | 96.52 | 97.00 | 95.46 | 95.46 | 0.0M |
| 2025-05-12 | 100.30 | 101.20 | 96.00 | 97.68 | 0.0M |
| 2025-05-09 | 96.62 | 96.62 | 95.08 | 95.08 | 0.0M |
| 2025-05-08 | 97.00 | 97.92 | 96.62 | 97.44 | 0.0M |
| 2025-05-07 | 96.16 | 96.94 | 94.28 | 95.16 | 0.0M |
| 2025-05-06 | 100.65 | 102.50 | 90.66 | 94.72 | 0.0M |
| 2025-05-05 | 99.26 | 99.50 | 98.30 | 99.50 | 0.0M |
| 2025-05-02 | 97.56 | 100.35 | 97.18 | 99.34 | 0.0M |
| 2025-04-30 | 95.52 | 95.52 | 94.02 | 95.20 | 0.0M |
| 2025-04-29 | 96.12 | 96.12 | 95.04 | 95.70 | 0.0M |
| 2025-04-28 | 95.92 | 97.32 | 94.28 | 94.84 | 0.0M |
| 2025-04-25 | 95.50 | 96.30 | 95.50 | 96.26 | 0.0M |
| 2025-04-24 | 91.32 | 94.82 | 91.32 | 94.80 | 0.0M |
| 2025-04-23 | 91.38 | 94.46 | 91.38 | 91.82 | 0.0M |
| 2025-04-22 | 87.44 | 89.00 | 86.56 | 88.94 | 0.0M |
| 2025-04-17 | 91.04 | 92.16 | 90.54 | 92.16 | 0.0M |
| 2025-04-16 | 90.40 | 91.42 | 89.90 | 89.90 | 0.0M |
| 2025-04-15 | 92.34 | 93.38 | 91.46 | 92.70 | 0.0M |
| 2025-04-14 | 91.82 | 92.44 | 90.00 | 91.90 | 0.0M |
| 2025-04-11 | 88.94 | 91.08 | 88.50 | 91.08 | 0.0M |
| 2025-04-10 | 93.20 | 93.86 | 88.62 | 90.76 | 0.0M |
| 2025-04-09 | 82.42 | 94.20 | 82.42 | 94.20 | 0.0M |
| 2025-04-08 | 82.80 | 88.40 | 82.80 | 87.76 | 0.0M |
| 2025-04-07 | 79.50 | 83.22 | 78.00 | 80.90 | 0.0M |
| 2025-04-04 | 86.40 | 86.50 | 79.64 | 82.06 | 0.0M |
| 2025-04-03 | 91.54 | 91.54 | 85.42 | 86.44 | 0.0M |
| 2025-04-02 | 92.52 | 92.90 | 91.74 | 92.90 | 0.0M |
| 2025-04-01 | 91.22 | 93.42 | 90.52 | 92.50 | 0.0M |
| 2025-03-31 | 92.04 | 92.04 | 88.80 | 91.02 | 0.0M |
| 2025-03-28 | 94.66 | 94.66 | 91.24 | 92.42 | 0.0M |
| 2025-03-27 | 96.06 | 96.06 | 92.92 | 92.92 | 0.0M |
| 2025-03-26 | 97.32 | 98.32 | 95.34 | 95.64 | 0.0M |
| 2025-03-25 | 95.54 | 97.18 | 95.40 | 97.18 | 0.0M |
| 2025-03-24 | 90.70 | 95.96 | 90.70 | 95.96 | 0.0M |
| 2025-03-21 | 93.22 | 93.22 | 90.92 | 91.22 | 0.0M |
| 2025-03-20 | 95.30 | 95.40 | 93.06 | 93.06 | 0.0M |
| 2025-03-19 | 89.86 | 94.28 | 89.86 | 93.14 | 0.0M |
| 2025-03-18 | 92.36 | 92.36 | 91.00 | 91.00 | 0.0M |
| 2025-03-17 | 90.80 | 91.50 | 89.04 | 91.50 | 0.0M |
| 2025-03-14 | 88.96 | 90.88 | 88.70 | 90.88 | 0.0M |
| 2025-03-13 | 91.04 | 91.38 | 89.00 | 89.00 | 0.0M |
| 2025-03-12 | 90.34 | 90.98 | 88.60 | 89.96 | 0.0M |
| 2025-03-11 | 89.36 | 90.48 | 87.52 | 88.18 | 0.0M |
| 2025-03-10 | 90.66 | 91.94 | 88.40 | 88.90 | 0.0M |
| 2025-03-07 | 93.34 | 93.34 | 88.80 | 91.16 | 0.0M |
| 2025-03-06 | 95.30 | 97.04 | 92.02 | 92.46 | 0.0M |
| 2025-03-05 | 96.30 | 96.58 | 93.72 | 96.58 | 0.0M |
| 2025-03-04 | 97.78 | 97.78 | 94.06 | 95.64 | 0.0M |
| 2025-03-03 | 100.15 | 100.15 | 96.62 | 96.62 | 0.0M |
| 2025-02-28 | 99.14 | 99.66 | 96.90 | 99.42 | 0.0M |
| 2025-02-27 | 102.85 | 104.40 | 98.10 | 98.40 | 0.0M |
| 2025-02-26 | 100.25 | 103.25 | 100.25 | 102.00 | 0.0M |
| 2025-02-25 | 98.16 | 100.05 | 95.86 | 99.36 | 0.0M |
| 2025-02-24 | 96.12 | 98.92 | 95.20 | 95.52 | 0.0M |
| 2025-02-21 | 99.04 | 101.20 | 96.20 | 97.38 | 0.0M |
| 2025-02-20 | 102.25 | 104.00 | 98.82 | 99.76 | 0.0M |
| 2025-02-19 | 101.45 | 105.35 | 101.45 | 104.70 | 0.0M |
| 2025-02-18 | 103.55 | 103.55 | 101.45 | 101.45 | 0.0M |
| 2025-02-17 | 101.05 | 106.50 | 101.05 | 104.55 | 0.0M |
| 2025-02-14 | 105.30 | 105.30 | 100.25 | 101.60 | 0.0M |
| 2025-02-13 | 104.05 | 105.80 | 102.35 | 103.50 | 0.0M |
| 2025-02-12 | 108.80 | 109.35 | 104.50 | 106.35 | 0.0M |
| 2025-02-11 | 110.40 | 110.40 | 107.10 | 107.50 | 0.0M |
| 2025-02-10 | 113.00 | 113.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-07 | 109.60 | 110.80 | 107.85 | 110.80 | 0.0M |
| 2025-02-06 | 109.95 | 111.75 | 107.30 | 108.65 | 0.0M |
| 2025-02-05 | 105.75 | 109.45 | 105.75 | 109.45 | 0.0M |
| 2025-02-04 | 109.70 | 110.30 | 106.60 | 106.85 | 0.0M |
| 2025-02-03 | 107.20 | 109.90 | 106.95 | 109.35 | 0.0M |
| 2025-01-31 | 112.00 | 112.65 | 109.40 | 109.40 | 0.0M |
| 2025-01-30 | 108.95 | 110.15 | 107.90 | 109.55 | 0.0M |
| 2025-01-29 | 108.25 | 109.65 | 106.50 | 107.90 | 0.0M |
| 2025-01-28 | 110.40 | 112.50 | 107.15 | 107.80 | 0.0M |
| 2025-01-27 | 121.90 | 122.15 | 105.90 | 105.90 | 0.0M |
| 2025-01-24 | 123.55 | 124.30 | 120.20 | 121.00 | 0.0M |
| 2025-01-23 | 124.30 | 124.95 | 121.05 | 123.65 | 0.0M |
| 2025-01-22 | 122.70 | 124.20 | 121.80 | 123.25 | 0.0M |
| 2025-01-21 | 120.50 | 121.20 | 118.30 | 121.20 | 0.0M |
| 2025-01-20 | 121.30 | 122.45 | 119.95 | 121.35 | 0.0M |
| 2025-01-17 | 118.90 | 119.95 | 116.95 | 119.25 | 0.0M |
| 2025-01-16 | 114.45 | 117.95 | 114.45 | 117.95 | 0.0M |
| 2025-01-15 | 114.65 | 114.70 | 114.30 | 114.30 | 0.0M |
| 2025-01-14 | 110.95 | 113.30 | 110.60 | 113.30 | 0.0M |
| 2025-01-13 | 112.35 | 113.90 | 109.25 | 110.90 | 0.0M |
| 2025-01-10 | 110.25 | 112.30 | 110.25 | 112.30 | 0.0M |
| 2025-01-09 | 110.05 | 111.95 | 110.05 | 110.30 | 0.0M |
| 2025-01-08 | 112.95 | 112.95 | 109.55 | 111.15 | 0.0M |
| 2025-01-07 | 111.15 | 115.30 | 110.45 | 110.85 | 0.0M |
| 2025-01-06 | 110.05 | 111.55 | 109.25 | 110.50 | 0.0M |
| 2025-01-03 | 107.65 | 110.70 | 107.65 | 110.45 | 0.0M |
| 2025-01-02 | 107.80 | 110.05 | 107.80 | 109.00 | 0.0M |