154.40
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 | 155.80 | 157.00 | 154.00 | 154.40 | 0.0M |
| 2025-09-26 | 155.60 | 156.60 | 154.00 | 155.60 | 0.0M |
| 2025-09-25 | 157.20 | 158.40 | 155.00 | 155.80 | 0.0M |
| 2025-09-24 | 159.00 | 161.40 | 157.20 | 157.20 | 0.6M |
| 2025-09-23 | 160.60 | 162.60 | 160.20 | 161.20 | 0.0M |
| 2025-09-22 | 160.60 | 161.80 | 159.00 | 160.00 | 0.0M |
| 2025-09-19 | 164.00 | 164.00 | 160.20 | 161.00 | 0.1M |
| 2025-09-18 | 162.80 | 165.00 | 162.80 | 164.20 | 0.0M |
| 2025-09-17 | 161.40 | 163.60 | 160.80 | 162.20 | 0.0M |
| 2025-09-16 | 164.80 | 165.00 | 162.40 | 162.40 | 0.0M |
| 2025-09-15 | 168.80 | 168.80 | 162.80 | 164.20 | 0.0M |
| 2025-09-12 | 168.60 | 168.80 | 166.80 | 167.60 | 0.1M |
| 2025-09-11 | 168.00 | 168.40 | 164.40 | 167.00 | 0.0M |
| 2025-09-10 | 166.60 | 167.00 | 163.60 | 164.40 | 0.0M |
| 2025-09-09 | 164.80 | 165.40 | 163.20 | 164.80 | 1.0M |
| 2025-09-08 | 158.40 | 164.00 | 158.00 | 164.00 | 0.2M |
| 2025-09-05 | 154.00 | 159.20 | 154.00 | 157.40 | 0.1M |
| 2025-09-04 | 152.80 | 154.20 | 151.00 | 153.80 | 0.1M |
| 2025-09-03 | 151.40 | 153.40 | 151.00 | 152.40 | 0.0M |
| 2025-09-02 | 152.00 | 156.60 | 151.00 | 151.40 | 0.0M |
| 2025-09-01 | 156.80 | 158.20 | 155.40 | 156.20 | 0.0M |
| 2025-08-29 | 158.20 | 159.60 | 157.00 | 157.40 | 0.1M |
| 2025-08-28 | 158.40 | 159.60 | 157.60 | 158.20 | 0.0M |
| 2025-08-27 | 159.80 | 160.40 | 157.00 | 158.40 | 0.0M |
| 2025-08-26 | 158.40 | 161.40 | 158.20 | 160.40 | 0.1M |
| 2025-08-25 | 160.80 | 161.40 | 159.00 | 160.00 | 0.0M |
| 2025-08-22 | 160.20 | 161.80 | 160.00 | 161.00 | 0.0M |
| 2025-08-21 | 159.60 | 161.20 | 159.00 | 160.80 | 0.0M |
| 2025-08-20 | 160.60 | 161.80 | 158.60 | 160.00 | 0.0M |
| 2025-08-19 | 159.00 | 161.00 | 158.80 | 160.00 | 0.1M |
| 2025-08-18 | 161.20 | 161.20 | 157.60 | 158.80 | 0.0M |
| 2025-08-15 | 157.80 | 162.60 | 157.80 | 162.00 | 0.1M |
| 2025-08-14 | 160.00 | 161.00 | 158.00 | 158.00 | 0.1M |
| 2025-08-13 | 163.60 | 164.00 | 160.00 | 160.00 | 0.0M |
| 2025-08-12 | 162.00 | 163.60 | 160.80 | 163.40 | 0.0M |
| 2025-08-11 | 162.60 | 163.80 | 162.20 | 162.20 | 0.0M |
| 2025-08-08 | 164.00 | 164.20 | 162.00 | 163.00 | 0.0M |
| 2025-08-07 | 165.00 | 167.40 | 164.00 | 164.60 | 0.1M |
| 2025-08-06 | 168.60 | 169.40 | 166.20 | 166.20 | 0.0M |
| 2025-08-05 | 168.20 | 168.20 | 166.40 | 167.40 | 0.0M |
| 2025-08-04 | 166.40 | 168.20 | 165.20 | 167.00 | 0.0M |
| 2025-08-01 | 168.00 | 168.00 | 164.00 | 166.20 | 0.0M |
| 2025-07-31 | 168.00 | 171.40 | 167.20 | 167.80 | 0.1M |
| 2025-07-30 | 173.60 | 173.60 | 167.60 | 167.60 | 0.0M |
| 2025-07-29 | 168.20 | 168.20 | 168.20 | 168.20 | 0.0M |
| 2025-07-28 | 168.60 | 172.80 | 166.60 | 167.20 | 0.1M |
| 2025-07-25 | 167.20 | 167.20 | 165.20 | 166.40 | 0.0M |
| 2025-07-24 | 167.00 | 168.60 | 164.60 | 167.20 | 0.0M |
| 2025-07-23 | 159.60 | 166.00 | 158.80 | 166.00 | 0.1M |
| 2025-07-22 | 156.20 | 157.60 | 155.80 | 157.40 | 0.0M |
| 2025-07-21 | 156.20 | 159.80 | 155.00 | 156.20 | 0.0M |
| 2025-07-18 | 158.40 | 162.00 | 154.20 | 156.20 | 0.1M |
| 2025-07-17 | 155.80 | 158.60 | 155.80 | 158.00 | 0.1M |
| 2025-07-16 | 156.00 | 157.80 | 155.60 | 156.20 | 0.0M |
| 2025-07-15 | 155.00 | 158.80 | 155.00 | 156.20 | 0.0M |
| 2025-07-14 | 154.60 | 155.20 | 153.60 | 154.60 | 0.0M |
| 2025-07-11 | 156.20 | 156.40 | 154.00 | 155.20 | 0.0M |
| 2025-07-10 | 152.60 | 156.00 | 151.80 | 156.00 | 0.0M |
| 2025-07-09 | 151.20 | 155.00 | 150.40 | 152.20 | 0.1M |
| 2025-07-08 | 149.80 | 151.80 | 149.80 | 150.60 | 0.1M |
| 2025-07-07 | 150.00 | 151.20 | 149.80 | 150.60 | 0.0M |
| 2025-07-04 | 149.20 | 150.40 | 146.60 | 150.00 | 0.0M |
| 2025-07-03 | 146.60 | 149.80 | 146.20 | 148.40 | 0.0M |
| 2025-07-02 | 146.00 | 146.40 | 144.20 | 146.20 | 0.0M |
| 2025-07-01 | 145.00 | 146.40 | 144.80 | 146.00 | 0.0M |
| 2025-06-30 | 147.20 | 148.40 | 145.40 | 145.60 | 0.0M |
| 2025-06-27 | 143.80 | 146.80 | 143.60 | 146.80 | 0.0M |
| 2025-06-26 | 139.20 | 144.60 | 139.20 | 143.20 | 0.0M |
| 2025-06-25 | 143.40 | 144.80 | 141.60 | 142.40 | 0.0M |
| 2025-06-24 | 146.80 | 148.00 | 143.20 | 143.60 | 0.1M |
| 2025-06-23 | 141.20 | 145.80 | 141.00 | 144.40 | 0.0M |
| 2025-06-19 | 141.80 | 142.40 | 140.40 | 141.20 | 0.0M |
| 2025-06-18 | 140.00 | 142.00 | 138.60 | 142.00 | 0.0M |
| 2025-06-17 | 141.00 | 141.20 | 139.40 | 139.80 | 0.0M |
| 2025-06-16 | 141.00 | 143.20 | 140.20 | 142.60 | 0.0M |
| 2025-06-13 | 140.40 | 141.40 | 138.60 | 141.40 | 0.0M |
| 2025-06-12 | 143.80 | 143.80 | 140.20 | 140.60 | 0.0M |
| 2025-06-11 | 144.80 | 145.40 | 142.60 | 143.00 | 0.0M |
| 2025-06-10 | 144.20 | 145.00 | 142.80 | 145.00 | 0.0M |
| 2025-06-09 | 144.80 | 145.80 | 143.60 | 144.60 | 0.0M |
| 2025-06-05 | 142.60 | 144.00 | 142.20 | 144.00 | 0.0M |
| 2025-06-04 | 139.60 | 142.40 | 139.00 | 142.40 | 0.0M |
| 2025-06-03 | 140.20 | 140.20 | 137.40 | 139.60 | 0.0M |
| 2025-06-02 | 139.20 | 139.80 | 136.60 | 138.00 | 0.1M |
| 2025-05-30 | 142.40 | 143.40 | 137.60 | 139.40 | 0.2M |
| 2025-05-28 | 140.80 | 142.40 | 140.20 | 142.40 | 0.0M |
| 2025-05-27 | 138.20 | 140.80 | 138.00 | 140.80 | 0.1M |
| 2025-05-26 | 133.80 | 138.60 | 133.80 | 138.40 | 0.0M |
| 2025-05-23 | 136.80 | 138.60 | 133.00 | 135.40 | 0.1M |
| 2025-05-22 | 138.20 | 138.20 | 134.40 | 135.00 | 0.1M |
| 2025-05-21 | 137.80 | 139.00 | 135.60 | 138.60 | 0.0M |
| 2025-05-20 | 137.80 | 138.60 | 135.60 | 138.20 | 0.0M |
| 2025-05-19 | 137.80 | 138.00 | 134.80 | 137.60 | 0.0M |
| 2025-05-16 | 135.00 | 138.60 | 134.00 | 138.00 | 0.1M |
| 2025-05-15 | 136.40 | 137.40 | 134.20 | 134.80 | 0.1M |
| 2025-05-14 | 123.60 | 136.40 | 123.60 | 136.00 | 0.1M |
| 2025-05-13 | 131.80 | 136.00 | 130.80 | 135.40 | 0.0M |
| 2025-05-12 | 128.80 | 132.80 | 128.80 | 131.80 | 0.1M |
| 2025-05-09 | 126.80 | 128.40 | 126.20 | 127.60 | 0.1M |
| 2025-05-08 | 126.40 | 128.40 | 126.00 | 126.60 | 0.1M |
| 2025-05-07 | 122.00 | 125.60 | 122.00 | 125.40 | 0.0M |
| 2025-05-06 | 124.00 | 124.20 | 122.00 | 123.80 | 0.0M |
| 2025-05-05 | 125.00 | 125.00 | 121.60 | 124.20 | 0.1M |
| 2025-05-02 | 120.60 | 125.20 | 119.40 | 124.40 | 0.1M |
| 2025-04-30 | 116.80 | 122.00 | 116.40 | 122.00 | 0.0M |
| 2025-04-29 | 116.60 | 117.80 | 115.80 | 117.20 | 0.2M |
| 2025-04-28 | 114.80 | 117.40 | 113.80 | 116.60 | 0.1M |
| 2025-04-25 | 114.60 | 116.40 | 110.80 | 114.80 | 0.1M |
| 2025-04-24 | 116.80 | 118.60 | 112.80 | 114.40 | 0.4M |
| 2025-04-23 | 120.40 | 121.20 | 119.20 | 120.40 | 0.0M |
| 2025-04-22 | 121.00 | 121.00 | 118.00 | 120.20 | 0.0M |
| 2025-04-17 | 122.20 | 122.20 | 119.80 | 120.60 | 0.0M |
| 2025-04-16 | 125.20 | 125.40 | 122.00 | 122.40 | 0.1M |
| 2025-04-15 | 123.60 | 125.20 | 122.40 | 124.80 | 0.0M |
| 2025-04-14 | 120.60 | 123.40 | 120.60 | 123.40 | 0.0M |
| 2025-04-11 | 120.80 | 121.60 | 117.40 | 120.40 | 0.0M |
| 2025-04-10 | 127.20 | 127.20 | 119.60 | 120.00 | 0.4M |
| 2025-04-09 | 112.40 | 113.40 | 109.60 | 112.40 | 0.1M |
| 2025-04-08 | 112.20 | 116.00 | 112.20 | 115.20 | 0.1M |
| 2025-04-07 | 108.80 | 117.40 | 107.80 | 111.60 | 0.1M |
| 2025-04-04 | 127.40 | 128.00 | 119.20 | 120.40 | 0.2M |
| 2025-04-03 | 128.60 | 131.00 | 127.60 | 128.20 | 0.1M |
| 2025-04-02 | 132.00 | 134.80 | 129.20 | 131.60 | 0.1M |
| 2025-04-01 | 132.00 | 138.00 | 132.00 | 135.80 | 0.0M |
| 2025-03-31 | 134.20 | 134.20 | 130.60 | 132.20 | 0.1M |
| 2025-03-28 | 137.60 | 137.60 | 134.00 | 134.20 | 0.1M |
| 2025-03-27 | 138.00 | 138.60 | 136.80 | 138.20 | 0.1M |
| 2025-03-26 | 141.20 | 141.20 | 138.40 | 138.80 | 0.0M |
| 2025-03-25 | 140.40 | 141.20 | 137.40 | 141.20 | 0.0M |
| 2025-03-24 | 140.80 | 142.20 | 139.80 | 140.40 | 0.0M |
| 2025-03-21 | 140.00 | 141.20 | 137.20 | 140.60 | 0.1M |
| 2025-03-20 | 143.60 | 143.60 | 139.00 | 140.40 | 0.0M |
| 2025-03-19 | 139.80 | 143.60 | 139.00 | 142.20 | 0.1M |
| 2025-03-18 | 141.20 | 142.00 | 138.60 | 140.00 | 0.1M |
| 2025-03-17 | 139.40 | 141.20 | 138.20 | 141.20 | 0.0M |
| 2025-03-14 | 134.40 | 140.00 | 133.60 | 139.00 | 0.0M |
| 2025-03-13 | 130.40 | 133.60 | 128.40 | 133.00 | 0.4M |
| 2025-03-12 | 130.00 | 131.80 | 129.00 | 130.60 | 0.2M |
| 2025-03-11 | 134.60 | 136.00 | 130.00 | 130.00 | 0.1M |
| 2025-03-10 | 138.20 | 139.00 | 134.80 | 135.00 | 0.0M |
| 2025-03-07 | 137.20 | 138.40 | 136.00 | 137.60 | 0.0M |
| 2025-03-06 | 139.20 | 140.40 | 137.20 | 137.60 | 0.1M |
| 2025-03-05 | 140.40 | 142.40 | 138.00 | 138.80 | 0.1M |
| 2025-03-04 | 142.20 | 143.20 | 139.20 | 139.20 | 0.1M |
| 2025-03-03 | 145.20 | 146.80 | 142.80 | 142.80 | 0.1M |
| 2025-02-28 | 141.80 | 147.00 | 141.80 | 145.20 | 0.1M |
| 2025-02-27 | 145.60 | 145.60 | 142.60 | 142.60 | 0.1M |
| 2025-02-26 | 143.20 | 146.20 | 143.20 | 145.80 | 0.1M |
| 2025-02-25 | 139.60 | 143.40 | 139.60 | 143.00 | 0.1M |
| 2025-02-24 | 140.20 | 141.60 | 138.00 | 139.60 | 0.1M |
| 2025-02-21 | 139.60 | 143.00 | 139.20 | 141.00 | 0.1M |
| 2025-02-20 | 137.80 | 141.20 | 137.80 | 140.00 | 0.1M |
| 2025-02-19 | 139.80 | 141.00 | 135.60 | 138.00 | 0.1M |
| 2025-02-18 | 133.80 | 140.40 | 133.80 | 140.00 | 0.1M |
| 2025-02-17 | 133.80 | 137.00 | 133.20 | 136.20 | 0.0M |
| 2025-02-14 | 132.80 | 135.00 | 131.00 | 133.00 | 0.0M |
| 2025-02-13 | 125.20 | 133.40 | 119.80 | 133.40 | 0.2M |
| 2025-02-12 | 119.80 | 123.40 | 119.80 | 123.00 | 0.1M |
| 2025-02-11 | 119.20 | 120.40 | 117.20 | 119.60 | 0.0M |
| 2025-02-10 | 119.60 | 120.00 | 117.40 | 119.20 | 0.0M |
| 2025-02-07 | 117.60 | 119.40 | 116.80 | 119.40 | 0.0M |
| 2025-02-06 | 115.00 | 118.60 | 114.40 | 117.40 | 0.1M |
| 2025-02-05 | 115.00 | 115.40 | 113.20 | 114.20 | 0.0M |
| 2025-02-04 | 114.60 | 115.60 | 112.40 | 115.00 | 0.0M |
| 2025-02-03 | 114.40 | 114.40 | 112.00 | 113.80 | 0.2M |
| 2025-01-31 | 116.80 | 117.00 | 114.40 | 116.20 | 0.0M |
| 2025-01-30 | 114.00 | 116.00 | 113.60 | 116.00 | 0.1M |
| 2025-01-29 | 114.00 | 116.00 | 113.60 | 113.60 | 0.0M |
| 2025-01-28 | 114.80 | 115.20 | 113.60 | 114.40 | 0.0M |
| 2025-01-27 | 116.60 | 116.60 | 113.60 | 114.80 | 0.0M |
| 2025-01-24 | 115.60 | 117.00 | 115.60 | 116.60 | 0.0M |
| 2025-01-23 | 116.60 | 117.40 | 115.60 | 115.80 | 0.2M |
| 2025-01-22 | 114.40 | 116.80 | 114.40 | 116.40 | 0.0M |
| 2025-01-21 | 112.80 | 114.80 | 112.80 | 114.40 | 0.0M |
| 2025-01-20 | 114.60 | 115.00 | 113.00 | 113.60 | 0.0M |
| 2025-01-17 | 115.20 | 116.40 | 113.20 | 114.20 | 0.0M |
| 2025-01-16 | 112.40 | 115.80 | 112.40 | 114.80 | 0.1M |
| 2025-01-15 | 109.60 | 112.60 | 109.60 | 112.00 | 0.4M |
| 2025-01-14 | 110.20 | 110.80 | 108.60 | 109.60 | 0.2M |
| 2025-01-13 | 110.80 | 111.20 | 108.20 | 109.00 | 0.2M |
| 2025-01-10 | 116.00 | 116.00 | 110.60 | 111.60 | 0.1M |
| 2025-01-09 | 117.00 | 117.40 | 114.40 | 116.00 | 0.0M |
| 2025-01-08 | 118.40 | 119.20 | 115.60 | 116.80 | 0.0M |
| 2025-01-07 | 120.40 | 121.00 | 118.40 | 118.60 | 0.0M |
| 2025-01-03 | 120.80 | 122.40 | 119.60 | 119.80 | 0.1M |
| 2025-01-02 | 118.40 | 121.60 | 118.40 | 120.60 | 0.2M |