189.32
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 | 192.28 | 192.28 | 188.94 | 189.32 | 0.0M |
| 2025-09-26 | 184.52 | 189.34 | 184.52 | 189.34 | 0.0M |
| 2025-09-25 | 186.08 | 186.16 | 182.76 | 183.78 | 0.0M |
| 2025-09-24 | 188.38 | 188.54 | 185.64 | 185.64 | 0.0M |
| 2025-09-23 | 190.14 | 190.90 | 186.14 | 186.14 | 0.0M |
| 2025-09-22 | 187.74 | 189.92 | 186.06 | 189.92 | 0.0M |
| 2025-09-19 | 189.06 | 189.06 | 188.12 | 188.56 | 0.0M |
| 2025-09-18 | 193.58 | 193.58 | 189.14 | 189.14 | 0.0M |
| 2025-09-17 | 189.14 | 191.04 | 188.66 | 191.04 | 0.0M |
| 2025-09-16 | 194.90 | 194.90 | 188.40 | 188.40 | 0.0M |
| 2025-09-15 | 189.98 | 192.76 | 187.62 | 191.96 | 0.0M |
| 2025-09-12 | 189.20 | 189.50 | 189.20 | 189.50 | 0.0M |
| 2025-09-11 | 185.50 | 188.20 | 184.10 | 188.20 | 0.0M |
| 2025-09-10 | 186.92 | 187.22 | 181.60 | 181.60 | 0.0M |
| 2025-09-09 | 184.52 | 185.22 | 184.52 | 184.92 | 0.0M |
| 2025-09-08 | 184.54 | 184.54 | 182.28 | 184.46 | 0.0M |
| 2025-09-05 | 186.94 | 186.94 | 181.14 | 182.40 | 0.0M |
| 2025-09-04 | 182.06 | 184.38 | 182.06 | 184.00 | 0.0M |
| 2025-09-03 | 182.42 | 183.92 | 180.14 | 180.14 | 0.0M |
| 2025-09-02 | 183.06 | 183.06 | 180.36 | 182.08 | 0.0M |
| 2025-09-01 | 182.56 | 184.16 | 182.56 | 183.10 | 0.0M |
| 2025-08-29 | 183.16 | 183.16 | 183.16 | 183.16 | 0.0M |
| 2025-08-28 | 181.74 | 183.26 | 181.06 | 183.26 | 0.0M |
| 2025-08-27 | 184.90 | 184.90 | 182.12 | 182.16 | 0.0M |
| 2025-08-26 | 183.98 | 183.98 | 181.58 | 183.48 | 0.0M |
| 2025-08-25 | 184.76 | 184.76 | 182.12 | 183.04 | 0.0M |
| 2025-08-22 | 177.46 | 183.00 | 177.46 | 182.64 | 0.0M |
| 2025-08-21 | 176.98 | 177.00 | 176.02 | 177.00 | 0.0M |
| 2025-08-20 | 177.44 | 177.48 | 176.82 | 177.06 | 0.0M |
| 2025-08-19 | 175.58 | 179.20 | 175.58 | 178.46 | 0.0M |
| 2025-08-18 | 176.74 | 178.04 | 176.12 | 177.68 | 0.0M |
| 2025-08-15 | 178.22 | 178.52 | 176.38 | 177.20 | 0.0M |
| 2025-08-14 | 180.02 | 180.08 | 177.50 | 178.74 | 0.0M |
| 2025-08-13 | 173.52 | 176.06 | 173.52 | 175.52 | 0.0M |
| 2025-08-12 | 166.54 | 173.44 | 166.26 | 173.30 | 0.0M |
| 2025-08-11 | 167.06 | 170.40 | 166.98 | 168.36 | 0.0M |
| 2025-08-08 | 187.50 | 191.52 | 166.90 | 167.70 | 0.0M |
| 2025-08-07 | 157.46 | 160.62 | 156.76 | 159.46 | 0.0M |
| 2025-08-06 | 155.90 | 158.92 | 155.90 | 158.92 | 0.0M |
| 2025-08-05 | 161.34 | 161.34 | 156.98 | 156.98 | 0.0M |
| 2025-08-04 | 155.62 | 160.00 | 155.62 | 160.00 | 0.0M |
| 2025-08-01 | 157.76 | 157.76 | 150.42 | 153.02 | 0.0M |
| 2025-07-31 | 158.80 | 160.48 | 157.62 | 157.62 | 0.0M |
| 2025-07-30 | 156.18 | 156.96 | 155.80 | 156.96 | 0.0M |
| 2025-07-29 | 161.94 | 161.94 | 159.92 | 159.92 | 0.0M |
| 2025-07-28 | 160.64 | 161.00 | 160.64 | 161.00 | 0.0M |
| 2025-07-25 | 163.36 | 163.42 | 160.00 | 160.00 | 0.0M |
| 2025-07-24 | 164.18 | 164.74 | 162.60 | 162.68 | 0.0M |
| 2025-07-23 | 161.08 | 163.10 | 161.08 | 162.28 | 0.0M |
| 2025-07-22 | 158.10 | 162.22 | 158.10 | 162.22 | 0.0M |
| 2025-07-21 | 159.88 | 159.94 | 158.10 | 159.10 | 0.0M |
| 2025-07-18 | 157.88 | 158.90 | 156.26 | 158.50 | 0.0M |
| 2025-07-17 | 153.84 | 157.14 | 153.56 | 157.14 | 0.0M |
| 2025-07-16 | 153.10 | 155.24 | 152.22 | 153.04 | 0.0M |
| 2025-07-15 | 158.40 | 158.40 | 154.22 | 154.26 | 0.0M |
| 2025-07-14 | 155.92 | 158.00 | 155.92 | 157.40 | 0.0M |
| 2025-07-11 | 156.80 | 158.26 | 155.00 | 158.26 | 0.0M |
| 2025-07-10 | 150.50 | 159.18 | 150.50 | 159.18 | 0.0M |
| 2025-07-09 | 151.08 | 152.70 | 150.02 | 150.02 | 0.0M |
| 2025-07-08 | 152.32 | 153.42 | 151.06 | 153.42 | 0.0M |
| 2025-07-07 | 149.62 | 152.86 | 149.62 | 151.36 | 0.0M |
| 2025-07-04 | 149.40 | 149.40 | 148.98 | 148.98 | 0.0M |
| 2025-07-03 | 149.80 | 151.34 | 149.46 | 151.34 | 0.0M |
| 2025-07-02 | 147.56 | 148.12 | 144.20 | 144.20 | 0.0M |
| 2025-07-01 | 143.12 | 144.42 | 141.92 | 143.62 | 0.0M |
| 2025-06-30 | 146.20 | 147.00 | 145.96 | 145.96 | 0.0M |
| 2025-06-27 | 143.34 | 145.08 | 142.50 | 145.08 | 0.0M |
| 2025-06-25 | 146.44 | 146.60 | 142.64 | 142.64 | 0.0M |
| 2025-06-24 | 145.20 | 145.82 | 144.52 | 145.00 | 0.0M |
| 2025-06-23 | 143.40 | 143.40 | 142.34 | 142.34 | 0.0M |
| 2025-06-19 | 140.44 | 140.46 | 139.42 | 139.42 | 0.0M |
| 2025-06-18 | 141.62 | 142.16 | 141.58 | 141.94 | 0.0M |
| 2025-06-17 | 141.30 | 142.24 | 140.94 | 141.00 | 0.0M |
| 2025-06-16 | 143.50 | 145.82 | 142.68 | 142.68 | 0.0M |
| 2025-06-13 | 145.88 | 146.94 | 142.90 | 142.90 | 0.0M |
| 2025-06-12 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2025-06-11 | 152.10 | 152.84 | 151.64 | 152.84 | 0.0M |
| 2025-06-10 | 153.98 | 153.98 | 153.50 | 153.50 | 0.0M |
| 2025-06-09 | 154.92 | 155.34 | 153.82 | 155.34 | 0.0M |
| 2025-06-06 | 153.06 | 154.20 | 151.94 | 154.20 | 0.0M |
| 2025-06-05 | 148.28 | 152.20 | 148.28 | 151.52 | 0.0M |
| 2025-06-04 | 148.36 | 148.36 | 148.36 | 148.36 | 0.0M |
| 2025-06-03 | 145.08 | 149.34 | 145.08 | 149.34 | 0.0M |
| 2025-06-02 | 145.46 | 145.46 | 144.00 | 145.46 | 0.0M |
| 2025-05-30 | 145.68 | 146.18 | 145.68 | 146.18 | 0.0M |
| 2025-05-29 | 151.00 | 151.00 | 146.50 | 146.50 | 0.0M |
| 2025-05-28 | 144.78 | 148.18 | 144.78 | 148.18 | 0.0M |
| 2025-05-27 | 141.64 | 145.50 | 141.64 | 145.50 | 0.0M |
| 2025-05-26 | 141.36 | 142.24 | 141.36 | 142.24 | 0.0M |
| 2025-05-23 | 141.42 | 141.42 | 136.32 | 140.46 | 0.0M |
| 2025-05-22 | 139.48 | 140.86 | 138.66 | 140.86 | 0.0M |
| 2025-05-21 | 143.22 | 143.28 | 141.00 | 141.00 | 0.0M |
| 2025-05-20 | 145.82 | 147.26 | 143.86 | 143.86 | 0.0M |
| 2025-05-19 | 145.28 | 146.56 | 144.50 | 146.56 | 0.0M |
| 2025-05-16 | 147.52 | 149.44 | 147.52 | 149.44 | 0.0M |
| 2025-05-15 | 150.94 | 151.24 | 148.90 | 149.98 | 0.0M |
| 2025-05-14 | 150.32 | 151.78 | 150.02 | 151.66 | 0.0M |
| 2025-05-13 | 150.30 | 155.00 | 149.70 | 155.00 | 0.0M |
| 2025-05-12 | 142.92 | 151.04 | 141.82 | 149.94 | 0.0M |
| 2025-05-09 | 138.12 | 139.64 | 134.98 | 138.00 | 0.0M |
| 2025-05-08 | 148.72 | 153.20 | 148.72 | 152.98 | 0.0M |
| 2025-05-07 | 146.54 | 148.92 | 145.60 | 145.60 | 0.0M |
| 2025-05-06 | 145.44 | 146.52 | 144.10 | 146.52 | 0.0M |
| 2025-05-05 | 142.60 | 147.40 | 142.00 | 147.00 | 0.0M |
| 2025-05-02 | 139.22 | 142.24 | 139.18 | 142.24 | 0.0M |
| 2025-04-30 | 137.26 | 137.84 | 129.00 | 137.74 | 0.0M |
| 2025-04-29 | 142.42 | 144.50 | 140.00 | 141.18 | 0.0M |
| 2025-04-28 | 140.58 | 142.54 | 139.86 | 140.40 | 0.0M |
| 2025-04-25 | 140.86 | 141.86 | 140.46 | 140.46 | 0.0M |
| 2025-04-24 | 137.90 | 140.10 | 137.90 | 140.10 | 0.0M |
| 2025-04-23 | 137.00 | 142.52 | 137.00 | 138.24 | 0.0M |
| 2025-04-22 | 128.80 | 128.80 | 128.80 | 128.80 | 0.0M |
| 2025-04-17 | 135.34 | 135.64 | 131.90 | 133.52 | 0.0M |
| 2025-04-16 | 130.00 | 136.52 | 128.50 | 136.28 | 0.0M |
| 2025-04-15 | 131.44 | 134.66 | 131.40 | 134.66 | 0.0M |
| 2025-04-14 | 134.56 | 136.34 | 131.16 | 131.16 | 0.0M |
| 2025-04-11 | 133.08 | 133.08 | 128.00 | 129.00 | 0.0M |
| 2025-04-10 | 146.78 | 147.62 | 136.20 | 136.80 | 0.0M |
| 2025-04-09 | 120.08 | 148.22 | 120.08 | 148.22 | 0.0M |
| 2025-04-08 | 129.94 | 135.28 | 124.60 | 124.60 | 0.0M |
| 2025-04-07 | 123.06 | 133.00 | 119.10 | 126.60 | 0.0M |
| 2025-04-04 | 137.50 | 137.68 | 129.62 | 129.66 | 0.0M |
| 2025-04-03 | 146.02 | 147.00 | 137.30 | 138.40 | 0.0M |
| 2025-04-02 | 154.50 | 154.50 | 153.46 | 154.48 | 0.0M |
| 2025-04-01 | 155.88 | 155.88 | 150.56 | 150.56 | 0.0M |
| 2025-03-31 | 152.28 | 154.92 | 148.52 | 154.92 | 0.0M |
| 2025-03-28 | 156.34 | 156.82 | 155.12 | 155.12 | 0.0M |
| 2025-03-27 | 160.58 | 160.58 | 156.94 | 156.94 | 0.0M |
| 2025-03-26 | 164.02 | 164.02 | 160.84 | 160.84 | 0.0M |
| 2025-03-25 | 165.30 | 167.50 | 163.04 | 163.06 | 0.0M |
| 2025-03-24 | 161.68 | 163.88 | 161.68 | 162.90 | 0.0M |
| 2025-03-21 | 159.36 | 159.48 | 157.40 | 157.70 | 0.0M |
| 2025-03-20 | 159.66 | 163.08 | 158.14 | 160.00 | 0.0M |
| 2025-03-19 | 151.58 | 158.86 | 151.10 | 158.86 | 0.0M |
| 2025-03-18 | 152.08 | 153.40 | 150.92 | 150.92 | 0.0M |
| 2025-03-17 | 147.86 | 153.38 | 147.82 | 152.68 | 0.0M |
| 2025-03-14 | 146.22 | 148.98 | 145.98 | 148.70 | 0.0M |
| 2025-03-13 | 148.86 | 149.62 | 144.54 | 144.88 | 0.0M |
| 2025-03-12 | 149.96 | 153.04 | 148.26 | 150.00 | 0.0M |
| 2025-03-11 | 155.70 | 158.00 | 147.18 | 149.86 | 0.0M |
| 2025-03-10 | 169.98 | 169.98 | 156.38 | 156.38 | 0.0M |
| 2025-03-07 | 169.66 | 170.50 | 165.82 | 170.50 | 0.0M |
| 2025-03-06 | 175.36 | 175.36 | 170.44 | 171.80 | 0.0M |
| 2025-03-05 | 178.02 | 178.02 | 176.14 | 177.36 | 0.0M |
| 2025-03-04 | 184.42 | 184.48 | 174.96 | 178.40 | 0.0M |
| 2025-03-03 | 191.04 | 191.04 | 183.54 | 183.54 | 0.0M |
| 2025-02-28 | 185.66 | 189.72 | 184.48 | 188.42 | 0.0M |
| 2025-02-27 | 190.76 | 192.12 | 189.36 | 189.36 | 0.0M |
| 2025-02-26 | 190.90 | 192.54 | 189.08 | 189.08 | 0.0M |
| 2025-02-25 | 190.98 | 191.00 | 187.36 | 191.00 | 0.0M |
| 2025-02-24 | 187.72 | 190.24 | 187.62 | 190.12 | 0.0M |
| 2025-02-21 | 196.36 | 197.84 | 184.78 | 186.52 | 0.0M |
| 2025-02-20 | 196.28 | 198.10 | 196.28 | 198.10 | 0.0M |
| 2025-02-19 | 196.42 | 197.50 | 193.78 | 197.34 | 0.0M |
| 2025-02-18 | 193.18 | 194.90 | 192.90 | 194.78 | 0.0M |
| 2025-02-17 | 194.04 | 194.12 | 191.82 | 193.74 | 0.0M |
| 2025-02-14 | 193.90 | 194.62 | 192.84 | 192.84 | 0.0M |
| 2025-02-13 | 194.16 | 196.88 | 193.48 | 194.36 | 0.0M |
| 2025-02-12 | 189.44 | 195.38 | 187.20 | 193.98 | 0.0M |
| 2025-02-11 | 196.76 | 196.88 | 189.02 | 190.84 | 0.0M |
| 2025-02-10 | 197.98 | 201.15 | 193.82 | 198.54 | 0.0M |
| 2025-02-07 | 183.02 | 197.66 | 182.00 | 192.96 | 0.0M |
| 2025-02-06 | 164.48 | 168.28 | 164.48 | 165.90 | 0.0M |
| 2025-02-05 | 159.96 | 164.02 | 159.96 | 163.90 | 0.0M |
| 2025-02-04 | 163.30 | 164.30 | 161.62 | 162.20 | 0.0M |
| 2025-02-03 | 162.00 | 166.08 | 158.00 | 165.22 | 0.0M |
| 2025-01-31 | 166.00 | 167.70 | 164.10 | 164.10 | 0.0M |
| 2025-01-30 | 165.88 | 166.40 | 164.56 | 165.56 | 0.0M |
| 2025-01-29 | 164.58 | 164.80 | 164.00 | 164.00 | 0.0M |
| 2025-01-28 | 163.60 | 163.60 | 162.04 | 162.04 | 0.0M |
| 2025-01-27 | 159.00 | 164.84 | 157.00 | 164.84 | 0.0M |
| 2025-01-24 | 167.62 | 169.54 | 161.14 | 161.14 | 0.0M |
| 2025-01-23 | 165.78 | 168.60 | 162.44 | 168.60 | 0.0M |
| 2025-01-22 | 174.20 | 174.20 | 166.38 | 167.98 | 0.0M |
| 2025-01-21 | 181.54 | 182.54 | 173.84 | 174.20 | 0.0M |
| 2025-01-20 | 180.90 | 182.32 | 180.90 | 181.96 | 0.0M |
| 2025-01-17 | 182.98 | 185.00 | 181.48 | 181.48 | 0.0M |
| 2025-01-16 | 181.66 | 182.88 | 181.30 | 182.64 | 0.0M |
| 2025-01-15 | 178.50 | 181.32 | 178.50 | 181.32 | 0.0M |
| 2025-01-14 | 177.56 | 178.82 | 177.50 | 178.76 | 0.0M |
| 2025-01-13 | 174.52 | 176.08 | 174.52 | 176.08 | 0.0M |
| 2025-01-10 | 176.68 | 177.66 | 174.98 | 176.28 | 0.0M |
| 2025-01-09 | 177.56 | 178.00 | 176.62 | 177.96 | 0.0M |
| 2025-01-08 | 176.06 | 176.54 | 175.64 | 175.64 | 0.0M |
| 2025-01-07 | 176.62 | 178.70 | 174.94 | 175.72 | 0.0M |
| 2025-01-06 | 181.38 | 181.44 | 177.34 | 177.34 | 0.0M |
| 2025-01-03 | 179.94 | 181.10 | 179.94 | 180.16 | 0.0M |
| 2025-01-02 | 178.62 | 185.00 | 177.26 | 180.18 | 0.0M |