176.15
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 184.35 | 186.65 | 176.15 | 176.15 | 0.0M |
| 2025-09-29 | 187.15 | 187.40 | 185.25 | 186.05 | 0.0M |
| 2025-09-26 | 186.15 | 186.15 | 185.50 | 185.95 | 0.0M |
| 2025-09-25 | 184.15 | 184.15 | 184.15 | 184.15 | 0.0M |
| 2025-09-23 | 187.55 | 187.55 | 187.55 | 187.55 | 0.0M |
| 2025-09-22 | 182.80 | 188.00 | 181.40 | 188.00 | 0.0M |
| 2025-09-19 | 184.85 | 185.00 | 183.65 | 183.65 | 0.0M |
| 2025-09-18 | 183.40 | 185.35 | 181.75 | 184.10 | 0.0M |
| 2025-09-17 | 179.30 | 182.00 | 179.20 | 181.00 | 0.0M |
| 2025-09-16 | 184.75 | 184.90 | 179.35 | 179.40 | 0.0M |
| 2025-09-15 | 190.95 | 191.55 | 188.30 | 188.60 | 0.0M |
| 2025-09-12 | 191.95 | 191.95 | 189.45 | 189.45 | 0.0M |
| 2025-09-11 | 191.25 | 193.75 | 191.25 | 193.75 | 0.0M |
| 2025-09-10 | 189.05 | 190.70 | 188.70 | 188.75 | 0.0M |
| 2025-09-09 | 190.15 | 190.30 | 188.80 | 188.80 | 0.0M |
| 2025-09-08 | 192.30 | 192.30 | 188.70 | 189.70 | 0.0M |
| 2025-09-05 | 191.65 | 191.65 | 191.65 | 191.65 | 0.0M |
| 2025-09-04 | 188.95 | 192.00 | 188.95 | 192.00 | 0.0M |
| 2025-09-03 | 187.70 | 188.25 | 187.50 | 188.00 | 0.0M |
| 2025-09-02 | 195.00 | 195.00 | 187.90 | 188.30 | 0.0M |
| 2025-09-01 | 194.70 | 194.70 | 192.70 | 194.55 | 0.0M |
| 2025-08-29 | 194.15 | 194.15 | 194.15 | 194.15 | 0.0M |
| 2025-08-28 | 197.25 | 197.25 | 193.70 | 193.70 | 0.0M |
| 2025-08-27 | 194.20 | 194.20 | 194.20 | 194.20 | 0.0M |
| 2025-08-26 | 197.30 | 197.45 | 194.80 | 194.80 | 0.0M |
| 2025-08-25 | 199.90 | 200.10 | 196.30 | 198.35 | 0.0M |
| 2025-08-22 | 193.30 | 199.00 | 192.90 | 199.00 | 0.0M |
| 2025-08-21 | 194.40 | 194.40 | 194.40 | 194.40 | 0.0M |
| 2025-08-20 | 194.40 | 196.05 | 193.45 | 193.45 | 0.0M |
| 2025-08-19 | 195.90 | 195.90 | 191.85 | 193.00 | 0.0M |
| 2025-08-18 | 185.55 | 191.85 | 184.20 | 191.85 | 0.0M |
| 2025-08-15 | 187.20 | 187.30 | 185.15 | 186.80 | 0.0M |
| 2025-08-14 | 190.55 | 190.55 | 186.75 | 188.30 | 0.0M |
| 2025-08-13 | 185.05 | 185.05 | 183.20 | 183.20 | 0.0M |
| 2025-08-12 | 191.50 | 191.50 | 184.35 | 184.35 | 0.0M |
| 2025-08-11 | 196.55 | 197.00 | 191.35 | 191.35 | 0.0M |
| 2025-08-08 | 199.75 | 202.10 | 196.65 | 198.70 | 0.0M |
| 2025-08-07 | 202.10 | 211.40 | 201.70 | 209.60 | 0.0M |
| 2025-08-06 | 193.55 | 194.85 | 189.85 | 190.95 | 0.0M |
| 2025-08-05 | 200.10 | 201.10 | 193.85 | 193.85 | 0.0M |
| 2025-08-04 | 197.20 | 200.00 | 195.60 | 198.05 | 0.0M |
| 2025-08-01 | 202.00 | 203.40 | 195.00 | 196.00 | 0.0M |
| 2025-07-31 | 203.70 | 206.30 | 203.20 | 203.20 | 0.0M |
| 2025-07-30 | 204.40 | 206.70 | 203.40 | 204.90 | 0.0M |
| 2025-07-29 | 205.30 | 205.30 | 201.90 | 203.30 | 0.0M |
| 2025-07-28 | 205.00 | 205.50 | 204.00 | 204.10 | 0.0M |
| 2025-07-25 | 203.50 | 203.80 | 201.60 | 203.70 | 0.0M |
| 2025-07-24 | 200.80 | 201.40 | 200.80 | 201.40 | 0.0M |
| 2025-07-23 | 200.30 | 200.70 | 198.20 | 200.70 | 0.0M |
| 2025-07-22 | 193.80 | 198.00 | 193.80 | 198.00 | 0.0M |
| 2025-07-21 | 198.65 | 198.70 | 195.70 | 195.70 | 0.0M |
| 2025-07-18 | 194.45 | 194.45 | 194.10 | 194.20 | 0.0M |
| 2025-07-17 | 193.90 | 194.00 | 193.90 | 194.00 | 0.0M |
| 2025-07-16 | 191.45 | 191.80 | 188.00 | 191.05 | 0.0M |
| 2025-07-15 | 191.00 | 192.00 | 188.70 | 191.20 | 0.0M |
| 2025-07-14 | 188.60 | 191.65 | 188.05 | 191.65 | 0.0M |
| 2025-07-11 | 195.05 | 195.05 | 189.00 | 189.00 | 0.0M |
| 2025-07-10 | 201.90 | 201.90 | 197.00 | 198.70 | 0.0M |
| 2025-07-09 | 200.40 | 200.60 | 200.00 | 200.00 | 0.0M |
| 2025-07-08 | 198.05 | 202.00 | 197.20 | 202.00 | 0.0M |
| 2025-07-07 | 198.85 | 200.20 | 196.45 | 197.05 | 0.0M |
| 2025-07-04 | 196.05 | 196.05 | 196.05 | 196.05 | 0.0M |
| 2025-07-03 | 194.35 | 198.55 | 193.25 | 197.05 | 0.0M |
| 2025-07-02 | 198.05 | 198.05 | 190.20 | 191.40 | 0.0M |
| 2025-07-01 | 197.15 | 197.20 | 195.30 | 196.00 | 0.0M |
| 2025-06-30 | 195.00 | 195.35 | 193.50 | 194.75 | 0.0M |
| 2025-06-27 | 194.15 | 194.75 | 192.35 | 192.35 | 0.0M |
| 2025-06-26 | 191.50 | 193.95 | 190.40 | 193.95 | 0.0M |
| 2025-06-25 | 198.00 | 198.00 | 191.30 | 192.40 | 0.0M |
| 2025-06-24 | 201.30 | 203.40 | 201.30 | 201.90 | 0.0M |
| 2025-06-23 | 202.80 | 203.50 | 199.70 | 200.50 | 0.0M |
| 2025-06-20 | 202.00 | 202.00 | 201.20 | 201.20 | 0.0M |
| 2025-06-16 | 213.60 | 213.60 | 209.90 | 213.00 | 0.0M |
| 2025-06-13 | 215.90 | 215.90 | 213.30 | 214.90 | 0.0M |
| 2025-06-12 | 219.00 | 219.00 | 213.40 | 216.00 | 0.0M |
| 2025-06-11 | 221.20 | 221.50 | 219.50 | 219.50 | 0.0M |
| 2025-06-10 | 227.30 | 227.30 | 221.20 | 221.20 | 0.0M |
| 2025-06-09 | 233.80 | 233.80 | 230.00 | 230.00 | 0.0M |
| 2025-06-06 | 231.00 | 234.00 | 231.00 | 234.00 | 0.0M |
| 2025-06-05 | 231.10 | 232.70 | 230.00 | 232.70 | 0.0M |
| 2025-06-04 | 231.90 | 232.00 | 229.30 | 232.00 | 0.0M |
| 2025-06-03 | 224.90 | 231.90 | 224.90 | 231.40 | 0.0M |
| 2025-06-02 | 227.40 | 227.40 | 225.30 | 225.30 | 0.0M |
| 2025-05-30 | 223.60 | 228.30 | 223.60 | 228.30 | 0.0M |
| 2025-05-29 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-05-28 | 229.50 | 231.00 | 229.10 | 231.00 | 0.0M |
| 2025-05-27 | 229.50 | 230.90 | 229.50 | 230.90 | 0.0M |
| 2025-05-26 | 227.60 | 229.10 | 226.80 | 226.80 | 0.0M |
| 2025-05-23 | 230.10 | 230.10 | 226.10 | 227.20 | 0.0M |
| 2025-05-22 | 226.50 | 231.90 | 226.50 | 231.90 | 0.0M |
| 2025-05-21 | 226.80 | 228.00 | 226.80 | 228.00 | 0.0M |
| 2025-05-20 | 229.40 | 230.90 | 228.40 | 229.80 | 0.0M |
| 2025-05-19 | 232.10 | 234.50 | 227.30 | 229.90 | 0.0M |
| 2025-05-16 | 229.80 | 232.00 | 229.80 | 232.00 | 0.0M |
| 2025-05-15 | 229.10 | 230.60 | 227.10 | 230.60 | 0.0M |
| 2025-05-14 | 228.40 | 231.60 | 228.40 | 228.50 | 0.0M |
| 2025-05-13 | 233.40 | 234.40 | 231.40 | 232.90 | 0.0M |
| 2025-05-12 | 231.10 | 232.50 | 227.90 | 232.50 | 0.0M |
| 2025-05-09 | 220.50 | 225.50 | 220.50 | 225.50 | 0.0M |
| 2025-05-08 | 207.30 | 224.00 | 206.80 | 224.00 | 0.0M |
| 2025-05-07 | 202.40 | 202.40 | 199.20 | 199.35 | 0.0M |
| 2025-05-06 | 200.00 | 200.00 | 199.80 | 199.80 | 0.0M |
| 2025-05-05 | 198.50 | 199.00 | 196.50 | 197.85 | 0.0M |
| 2025-05-02 | 200.40 | 203.90 | 200.40 | 202.50 | 0.0M |
| 2025-04-30 | 195.20 | 195.20 | 195.20 | 195.20 | 0.0M |
| 2025-04-29 | 200.00 | 201.80 | 198.25 | 198.45 | 0.0M |
| 2025-04-28 | 199.00 | 200.70 | 199.00 | 200.70 | 0.0M |
| 2025-04-25 | 197.55 | 200.00 | 197.55 | 200.00 | 0.0M |
| 2025-04-24 | 190.85 | 193.20 | 190.85 | 192.15 | 0.0M |
| 2025-04-23 | 188.60 | 193.20 | 188.60 | 193.20 | 0.0M |
| 2025-04-22 | 179.30 | 184.05 | 179.30 | 184.05 | 0.0M |
| 2025-04-17 | 188.60 | 190.40 | 187.65 | 190.40 | 0.0M |
| 2025-04-16 | 195.55 | 195.55 | 189.05 | 189.05 | 0.0M |
| 2025-04-15 | 193.85 | 196.10 | 193.85 | 196.10 | 0.0M |
| 2025-04-14 | 191.45 | 197.20 | 191.30 | 192.70 | 0.0M |
| 2025-04-11 | 184.90 | 184.90 | 184.90 | 184.90 | 0.0M |
| 2025-04-10 | 197.30 | 197.30 | 184.05 | 188.90 | 0.0M |
| 2025-04-09 | 173.35 | 196.25 | 173.35 | 195.75 | 0.0M |
| 2025-04-08 | 181.00 | 189.35 | 178.95 | 179.60 | 0.0M |
| 2025-04-07 | 170.00 | 180.00 | 165.00 | 177.60 | 0.0M |
| 2025-04-04 | 192.25 | 193.25 | 179.70 | 181.25 | 0.0M |
| 2025-04-03 | 194.00 | 195.05 | 186.55 | 194.75 | 0.0M |
| 2025-04-02 | 207.50 | 208.50 | 200.50 | 200.50 | 0.0M |
| 2025-04-01 | 202.00 | 202.10 | 202.00 | 202.10 | 0.0M |
| 2025-03-31 | 198.35 | 204.20 | 198.35 | 204.20 | 0.0M |
| 2025-03-28 | 207.50 | 207.50 | 204.80 | 204.80 | 0.0M |
| 2025-03-27 | 208.30 | 209.90 | 206.80 | 206.80 | 0.0M |
| 2025-03-26 | 207.00 | 208.40 | 207.00 | 207.10 | 0.0M |
| 2025-03-25 | 205.50 | 206.70 | 205.50 | 206.70 | 0.0M |
| 2025-03-24 | 204.30 | 206.20 | 202.00 | 204.70 | 0.0M |
| 2025-03-21 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0M |
| 2025-03-20 | 201.80 | 203.30 | 200.10 | 201.20 | 0.0M |
| 2025-03-19 | 200.00 | 200.00 | 198.10 | 198.10 | 0.0M |
| 2025-03-18 | 195.85 | 195.85 | 194.60 | 194.60 | 0.0M |
| 2025-03-17 | 191.75 | 200.70 | 191.70 | 198.25 | 0.0M |
| 2025-03-14 | 186.95 | 187.00 | 186.95 | 187.00 | 0.0M |
| 2025-03-13 | 188.35 | 189.05 | 185.45 | 185.45 | 0.0M |
| 2025-03-12 | 191.00 | 191.00 | 187.05 | 187.05 | 0.0M |
| 2025-03-11 | 198.00 | 198.00 | 191.00 | 191.00 | 0.0M |
| 2025-03-10 | 196.45 | 206.50 | 195.50 | 200.40 | 0.0M |
| 2025-03-07 | 188.80 | 195.85 | 186.40 | 195.85 | 0.0M |
| 2025-03-06 | 199.20 | 199.70 | 188.60 | 188.80 | 0.0M |
| 2025-03-05 | 204.20 | 204.20 | 200.40 | 201.50 | 0.0M |
| 2025-03-04 | 209.30 | 209.30 | 205.10 | 205.70 | 0.0M |
| 2025-03-03 | 209.80 | 213.80 | 209.60 | 212.60 | 0.0M |
| 2025-02-28 | 207.50 | 210.90 | 207.50 | 208.50 | 0.0M |
| 2025-02-27 | 209.10 | 212.60 | 207.70 | 207.70 | 0.0M |
| 2025-02-26 | 208.90 | 209.40 | 207.50 | 209.40 | 0.0M |
| 2025-02-25 | 208.40 | 209.00 | 205.90 | 207.40 | 0.0M |
| 2025-02-24 | 202.90 | 209.60 | 201.50 | 209.60 | 0.0M |
| 2025-02-21 | 205.90 | 205.90 | 200.10 | 203.80 | 0.0M |
| 2025-02-20 | 207.90 | 207.90 | 203.10 | 203.10 | 0.0M |
| 2025-02-19 | 203.70 | 203.70 | 200.20 | 200.20 | 0.0M |
| 2025-02-18 | 199.30 | 204.50 | 199.30 | 204.50 | 0.0M |
| 2025-02-17 | 199.00 | 201.10 | 199.00 | 199.15 | 0.0M |
| 2025-02-14 | 201.40 | 202.50 | 201.40 | 202.50 | 0.0M |
| 2025-02-13 | 201.20 | 205.00 | 194.20 | 197.55 | 0.0M |
| 2025-02-12 | 195.30 | 200.20 | 194.00 | 200.20 | 0.0M |
| 2025-02-11 | 199.30 | 200.80 | 196.10 | 196.10 | 0.0M |
| 2025-02-10 | 193.10 | 197.50 | 192.05 | 197.50 | 0.0M |
| 2025-02-07 | 196.30 | 200.50 | 193.50 | 193.50 | 0.0M |
| 2025-02-06 | 197.80 | 198.00 | 197.80 | 198.00 | 0.0M |
| 2025-02-05 | 195.95 | 197.00 | 190.95 | 196.85 | 0.0M |
| 2025-02-04 | 197.25 | 198.80 | 196.40 | 196.40 | 0.0M |
| 2025-02-03 | 201.50 | 201.90 | 196.65 | 196.70 | 0.0M |
| 2025-01-31 | 198.05 | 199.00 | 198.05 | 199.00 | 0.0M |
| 2025-01-30 | 196.25 | 197.90 | 196.25 | 197.85 | 0.0M |
| 2025-01-29 | 204.00 | 204.50 | 204.00 | 204.50 | 0.0M |
| 2025-01-28 | 205.20 | 205.20 | 205.20 | 205.20 | 0.0M |
| 2025-01-27 | 197.75 | 204.00 | 193.35 | 204.00 | 0.0M |
| 2025-01-24 | 195.20 | 200.00 | 195.20 | 200.00 | 0.0M |
| 2025-01-23 | 200.50 | 200.50 | 199.05 | 199.05 | 0.0M |
| 2025-01-22 | 200.30 | 202.00 | 198.20 | 198.20 | 0.0M |
| 2025-01-21 | 204.70 | 204.70 | 199.10 | 199.70 | 0.0M |
| 2025-01-20 | 203.90 | 209.00 | 203.90 | 204.70 | 0.0M |
| 2025-01-17 | 202.00 | 203.30 | 202.00 | 203.30 | 0.0M |
| 2025-01-16 | 198.65 | 201.90 | 198.60 | 201.70 | 0.0M |
| 2025-01-15 | 198.35 | 200.80 | 198.35 | 200.70 | 0.0M |
| 2025-01-14 | 194.80 | 197.95 | 194.80 | 196.25 | 0.0M |
| 2025-01-13 | 198.45 | 198.45 | 195.50 | 196.00 | 0.0M |
| 2025-01-10 | 193.40 | 193.40 | 192.35 | 192.35 | 0.0M |
| 2025-01-09 | 192.45 | 193.60 | 191.65 | 193.60 | 0.0M |
| 2025-01-08 | 195.05 | 197.35 | 192.00 | 192.00 | 0.0M |
| 2025-01-07 | 199.75 | 200.00 | 196.35 | 197.10 | 0.0M |
| 2025-01-06 | 198.60 | 204.00 | 197.95 | 200.40 | 0.0M |
| 2025-01-03 | 197.15 | 197.55 | 195.05 | 196.70 | 0.0M |
| 2025-01-02 | 199.10 | 200.30 | 195.05 | 195.05 | 0.0M |