189.80
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 186.40 | 191.00 | 186.40 | 189.80 | 0.7M |
| 2025-09-25 | 192.70 | 192.70 | 189.50 | 191.00 | 0.7M |
| 2025-09-24 | 192.00 | 192.50 | 189.70 | 192.50 | 0.5M |
| 2025-09-23 | 190.00 | 192.30 | 190.00 | 191.50 | 1.0M |
| 2025-09-22 | 192.30 | 192.40 | 189.80 | 190.50 | 1.4M |
| 2025-09-19 | 192.70 | 192.70 | 189.80 | 191.90 | 3.9M |
| 2025-09-18 | 186.60 | 190.20 | 186.60 | 188.60 | 2.6M |
| 2025-09-17 | 183.60 | 187.40 | 183.60 | 186.70 | 0.7M |
| 2025-09-16 | 185.00 | 186.00 | 184.10 | 185.20 | 1.1M |
| 2025-09-15 | 184.00 | 185.90 | 183.00 | 184.80 | 0.7M |
| 2025-09-12 | 184.00 | 184.70 | 182.70 | 184.50 | 0.6M |
| 2025-09-11 | 183.00 | 186.00 | 182.70 | 184.80 | 0.9M |
| 2025-09-10 | 185.40 | 186.40 | 183.40 | 184.40 | 2.3M |
| 2025-09-09 | 184.90 | 186.20 | 183.50 | 184.90 | 0.6M |
| 2025-09-08 | 183.20 | 186.50 | 183.20 | 184.30 | 1.1M |
| 2025-09-05 | 183.10 | 183.70 | 179.40 | 182.90 | 0.7M |
| 2025-09-04 | 183.30 | 183.30 | 181.00 | 181.90 | 0.2M |
| 2025-09-03 | 182.40 | 183.20 | 180.20 | 181.20 | 0.6M |
| 2025-09-02 | 181.00 | 181.90 | 180.50 | 180.50 | 1.9M |
| 2025-09-01 | 179.60 | 183.00 | 179.40 | 181.30 | 0.5M |
| 2025-08-29 | 180.50 | 184.20 | 180.50 | 182.00 | 2.3M |
| 2025-08-28 | 180.00 | 184.00 | 179.60 | 180.60 | 4.5M |
| 2025-08-27 | 180.00 | 184.00 | 179.70 | 183.00 | 7.7M |
| 2025-08-26 | 176.20 | 180.00 | 175.00 | 179.90 | 2.5M |
| 2025-08-22 | 175.30 | 178.00 | 175.30 | 177.90 | 0.4M |
| 2025-08-21 | 175.20 | 176.80 | 174.00 | 175.90 | 0.3M |
| 2025-08-20 | 177.00 | 177.00 | 174.20 | 175.50 | 0.2M |
| 2025-08-19 | 177.30 | 177.30 | 174.10 | 176.00 | 1.0M |
| 2025-08-18 | 176.00 | 180.00 | 176.00 | 177.30 | 1.1M |
| 2025-08-15 | 176.50 | 177.50 | 174.90 | 176.00 | 1.0M |
| 2025-08-14 | 174.50 | 176.50 | 174.30 | 176.50 | 0.6M |
| 2025-08-13 | 175.00 | 175.90 | 173.60 | 175.20 | 0.8M |
| 2025-08-12 | 176.30 | 176.30 | 174.20 | 175.00 | 0.6M |
| 2025-08-11 | 176.60 | 177.40 | 175.60 | 176.40 | 2.3M |
| 2025-08-08 | 174.00 | 176.50 | 172.00 | 176.50 | 1.8M |
| 2025-08-07 | 173.00 | 174.90 | 172.00 | 174.00 | 0.7M |
| 2025-08-06 | 176.00 | 176.00 | 171.30 | 173.20 | 1.2M |
| 2025-08-05 | 173.20 | 175.00 | 172.00 | 173.40 | 1.1M |
| 2025-08-04 | 171.70 | 172.50 | 170.10 | 171.80 | 1.2M |
| 2025-08-01 | 171.00 | 173.20 | 168.90 | 171.20 | 0.6M |
| 2025-07-31 | 176.00 | 176.00 | 171.70 | 173.00 | 2.0M |
| 2025-07-30 | 173.40 | 176.20 | 171.00 | 175.00 | 0.4M |
| 2025-07-29 | 175.00 | 175.90 | 174.50 | 174.70 | 0.7M |
| 2025-07-28 | 173.60 | 175.20 | 173.60 | 175.00 | 0.6M |
| 2025-07-25 | 172.00 | 174.70 | 172.00 | 174.70 | 0.4M |
| 2025-07-24 | 175.00 | 175.80 | 172.70 | 173.20 | 1.5M |
| 2025-07-23 | 173.00 | 175.40 | 173.00 | 175.00 | 0.8M |
| 2025-07-22 | 173.10 | 175.50 | 173.10 | 174.40 | 9.9M |
| 2025-07-21 | 173.50 | 174.60 | 173.30 | 174.00 | 0.4M |
| 2025-07-18 | 173.00 | 173.70 | 173.00 | 173.70 | 0.5M |
| 2025-07-17 | 174.50 | 175.00 | 173.00 | 173.00 | 7.8M |
| 2025-07-16 | 174.50 | 176.00 | 174.00 | 174.00 | 1.5M |
| 2025-07-15 | 177.00 | 177.00 | 173.20 | 175.50 | 2.1M |
| 2025-07-14 | 175.00 | 176.90 | 174.70 | 175.50 | 6.6M |
| 2025-07-11 | 173.00 | 174.10 | 172.20 | 173.00 | 2.9M |
| 2025-07-10 | 175.10 | 175.20 | 173.10 | 173.30 | 0.6M |
| 2025-07-09 | 173.00 | 175.60 | 173.00 | 174.30 | 0.8M |
| 2025-07-08 | 173.70 | 175.00 | 172.20 | 175.00 | 0.9M |
| 2025-07-07 | 177.00 | 178.20 | 174.40 | 174.40 | 0.7M |
| 2025-07-04 | 179.70 | 179.70 | 177.20 | 177.70 | 0.4M |
| 2025-07-03 | 170.30 | 178.60 | 170.30 | 178.60 | 2.6M |
| 2025-07-02 | 173.10 | 174.70 | 173.00 | 174.00 | 1.5M |
| 2025-07-01 | 171.10 | 174.20 | 171.10 | 173.00 | 2.4M |
| 2025-06-30 | 171.00 | 175.00 | 171.00 | 174.20 | 0.9M |
| 2025-06-27 | 171.80 | 175.80 | 171.70 | 174.70 | 1.4M |
| 2025-06-26 | 169.80 | 173.70 | 165.70 | 173.00 | 1.9M |
| 2025-06-25 | 174.00 | 175.60 | 173.30 | 174.00 | 0.8M |
| 2025-06-24 | 173.00 | 174.20 | 171.90 | 174.00 | 1.2M |
| 2025-06-23 | 171.80 | 174.20 | 171.80 | 173.20 | 1.2M |
| 2025-06-20 | 175.40 | 176.80 | 174.70 | 174.70 | 3.9M |
| 2025-06-19 | 177.70 | 177.70 | 174.50 | 175.80 | 2.2M |
| 2025-06-18 | 177.00 | 178.80 | 176.60 | 177.70 | 1.1M |
| 2025-06-17 | 178.00 | 178.60 | 177.30 | 177.50 | 2.7M |
| 2025-06-16 | 178.10 | 179.20 | 178.00 | 178.80 | 1.3M |
| 2025-06-13 | 180.00 | 180.20 | 177.50 | 178.90 | 5.0M |
| 2025-06-12 | 179.50 | 182.50 | 178.40 | 181.40 | 5.9M |
| 2025-06-11 | 178.30 | 182.00 | 178.00 | 180.40 | 10.0M |
| 2025-06-10 | 173.90 | 179.80 | 173.50 | 178.30 | 14.3M |
| 2025-06-09 | 179.80 | 187.90 | 177.40 | 177.40 | 50.3M |
| 2025-06-06 | 145.00 | 150.80 | 142.70 | 149.20 | 1.7M |
| 2025-06-05 | 141.60 | 148.80 | 141.60 | 145.00 | 1.1M |
| 2025-06-04 | 143.00 | 150.20 | 141.20 | 141.60 | 1.1M |
| 2025-06-03 | 140.50 | 144.70 | 139.10 | 143.00 | 1.0M |
| 2025-06-02 | 142.60 | 144.30 | 136.80 | 140.60 | 1.5M |
| 2025-05-30 | 142.00 | 146.80 | 142.00 | 143.50 | 2.5M |
| 2025-05-29 | 146.90 | 151.00 | 136.40 | 145.20 | 2.5M |
| 2025-05-28 | 147.00 | 147.20 | 144.20 | 144.90 | 1.5M |
| 2025-05-27 | 142.00 | 151.20 | 137.90 | 146.60 | 3.9M |
| 2025-05-26 | 138.55 | 138.55 | 138.55 | 138.55 | 0.9M |
| 2025-05-23 | 139.50 | 141.60 | 136.70 | 141.60 | 7.7M |
| 2025-05-22 | 145.00 | 145.00 | 135.20 | 139.00 | 3.7M |
| 2025-05-21 | 142.40 | 145.60 | 142.40 | 145.00 | 0.5M |
| 2025-05-20 | 137.00 | 143.90 | 137.00 | 143.00 | 0.9M |
| 2025-05-19 | 141.00 | 142.00 | 133.70 | 136.70 | 0.6M |
| 2025-05-16 | 137.70 | 141.30 | 136.30 | 139.00 | 0.7M |
| 2025-05-15 | 144.00 | 144.00 | 132.50 | 135.70 | 1.5M |
| 2025-05-14 | 135.80 | 145.00 | 135.80 | 144.70 | 1.7M |
| 2025-05-13 | 141.60 | 141.60 | 138.60 | 139.10 | 0.7M |
| 2025-05-12 | 134.40 | 144.80 | 134.00 | 139.40 | 1.3M |
| 2025-05-09 | 134.40 | 134.40 | 130.70 | 132.20 | 1.4M |
| 2025-05-08 | 129.70 | 135.20 | 129.10 | 132.40 | 1.8M |
| 2025-05-07 | 127.80 | 130.60 | 127.80 | 129.10 | 1.4M |
| 2025-05-06 | 126.80 | 130.80 | 125.40 | 129.60 | 0.9M |
| 2025-05-02 | 132.00 | 133.60 | 126.20 | 126.20 | 1.2M |
| 2025-05-01 | 127.00 | 132.80 | 126.60 | 131.50 | 2.7M |
| 2025-04-30 | 122.00 | 127.00 | 118.90 | 127.00 | 1.9M |
| 2025-04-29 | 112.00 | 124.40 | 112.00 | 122.40 | 3.4M |
| 2025-04-28 | 118.40 | 119.50 | 110.00 | 111.20 | 2.0M |
| 2025-04-25 | 115.20 | 117.30 | 111.30 | 116.60 | 0.9M |
| 2025-04-24 | 112.50 | 114.80 | 107.80 | 113.00 | 2.6M |
| 2025-04-23 | 111.00 | 118.60 | 111.00 | 115.30 | 0.8M |
| 2025-04-22 | 114.20 | 114.50 | 108.00 | 110.70 | 3.6M |
| 2025-04-17 | 123.70 | 123.70 | 114.00 | 116.00 | 1.8M |
| 2025-04-16 | 125.50 | 125.50 | 120.30 | 120.80 | 1.5M |
| 2025-04-15 | 123.10 | 125.70 | 120.30 | 125.70 | 0.6M |
| 2025-04-14 | 120.80 | 125.20 | 120.10 | 121.90 | 2.9M |
| 2025-04-11 | 124.70 | 126.00 | 118.00 | 118.00 | 1.0M |
| 2025-04-10 | 124.00 | 135.00 | 123.80 | 124.80 | 2.8M |
| 2025-04-09 | 126.60 | 126.60 | 118.20 | 119.00 | 2.7M |
| 2025-04-08 | 126.00 | 133.20 | 125.00 | 130.60 | 3.2M |
| 2025-04-07 | 125.90 | 126.40 | 116.80 | 125.30 | 2.4M |
| 2025-04-04 | 133.10 | 138.60 | 128.10 | 129.00 | 4.3M |
| 2025-04-03 | 136.00 | 143.10 | 133.40 | 133.40 | 4.3M |
| 2025-04-02 | 133.70 | 138.40 | 129.00 | 137.70 | 3.5M |
| 2025-04-01 | 93.20 | 142.90 | 93.20 | 137.00 | 19.9M |
| 2025-03-31 | 94.50 | 94.90 | 91.50 | 93.50 | 5.5M |
| 2025-03-28 | 98.00 | 100.20 | 95.60 | 96.80 | 1.1M |
| 2025-03-27 | 106.20 | 107.20 | 98.00 | 99.20 | 1.9M |
| 2025-03-26 | 106.00 | 109.20 | 103.60 | 108.40 | 1.1M |
| 2025-03-25 | 108.20 | 108.60 | 103.20 | 103.60 | 1.6M |
| 2025-03-24 | 110.00 | 112.20 | 108.00 | 110.40 | 0.9M |
| 2025-03-21 | 111.00 | 111.00 | 106.00 | 108.40 | 1.4M |
| 2025-03-20 | 111.00 | 112.60 | 109.00 | 110.20 | 0.3M |
| 2025-03-19 | 109.40 | 112.80 | 108.40 | 111.40 | 0.4M |
| 2025-03-18 | 111.40 | 114.80 | 110.00 | 111.20 | 0.8M |
| 2025-03-17 | 107.60 | 109.80 | 104.60 | 108.80 | 0.8M |
| 2025-03-14 | 108.20 | 108.20 | 105.00 | 106.60 | 1.8M |
| 2025-03-13 | 106.20 | 107.40 | 104.40 | 105.80 | 1.3M |
| 2025-03-12 | 103.40 | 110.40 | 103.40 | 107.80 | 1.5M |
| 2025-03-11 | 102.00 | 105.40 | 99.80 | 103.40 | 1.3M |
| 2025-03-10 | 110.20 | 110.80 | 101.40 | 101.40 | 1.7M |
| 2025-03-07 | 113.20 | 114.20 | 109.00 | 110.40 | 1.3M |
| 2025-03-06 | 120.00 | 120.20 | 112.80 | 114.60 | 0.7M |
| 2025-03-05 | 111.60 | 119.60 | 110.00 | 118.20 | 2.6M |
| 2025-03-04 | 118.60 | 119.40 | 107.80 | 107.80 | 2.9M |
| 2025-03-03 | 120.80 | 122.20 | 114.60 | 119.60 | 2.8M |
| 2025-02-28 | 124.40 | 126.00 | 118.00 | 121.60 | 3.7M |
| 2025-02-27 | 131.20 | 132.80 | 126.00 | 126.20 | 1.2M |
| 2025-02-26 | 131.80 | 134.80 | 131.60 | 132.00 | 0.8M |
| 2025-02-25 | 138.80 | 140.20 | 132.40 | 132.40 | 1.5M |
| 2025-02-24 | 145.00 | 146.60 | 138.80 | 140.40 | 0.6M |
| 2025-02-21 | 144.40 | 148.20 | 144.40 | 145.80 | 0.3M |
| 2025-02-20 | 148.60 | 150.20 | 144.00 | 145.60 | 0.4M |
| 2025-02-19 | 146.60 | 151.00 | 144.20 | 146.80 | 1.7M |
| 2025-02-18 | 144.80 | 147.40 | 142.40 | 147.40 | 0.6M |
| 2025-02-17 | 145.00 | 145.20 | 140.20 | 141.40 | 0.6M |
| 2025-02-14 | 142.20 | 149.00 | 141.40 | 142.60 | 1.1M |
| 2025-02-13 | 137.80 | 143.00 | 137.80 | 142.60 | 0.9M |
| 2025-02-12 | 140.60 | 141.60 | 137.40 | 138.00 | 0.9M |
| 2025-02-11 | 138.00 | 142.00 | 137.80 | 140.60 | 0.3M |
| 2025-02-10 | 142.20 | 143.40 | 139.00 | 139.60 | 0.9M |
| 2025-02-07 | 142.80 | 142.80 | 137.60 | 142.00 | 0.6M |
| 2025-02-06 | 137.20 | 143.80 | 137.20 | 140.00 | 0.7M |
| 2025-02-05 | 138.60 | 139.80 | 135.00 | 139.80 | 0.6M |
| 2025-02-04 | 134.20 | 139.40 | 133.80 | 139.00 | 1.7M |
| 2025-02-03 | 137.20 | 138.00 | 133.60 | 135.40 | 1.6M |
| 2025-01-31 | 140.60 | 145.60 | 138.60 | 143.20 | 1.1M |
| 2025-01-30 | 138.00 | 140.20 | 136.20 | 139.20 | 0.9M |
| 2025-01-29 | 139.40 | 142.20 | 136.80 | 136.80 | 0.9M |
| 2025-01-28 | 138.20 | 141.60 | 134.80 | 138.60 | 1.9M |
| 2025-01-27 | 145.40 | 145.40 | 134.00 | 138.00 | 3.3M |
| 2025-01-24 | 149.60 | 152.00 | 145.20 | 152.00 | 3.4M |
| 2025-01-23 | 149.00 | 152.40 | 142.20 | 151.60 | 2.0M |
| 2025-01-22 | 143.20 | 149.40 | 141.60 | 146.20 | 2.3M |
| 2025-01-21 | 140.00 | 144.00 | 131.00 | 143.20 | 3.7M |
| 2025-01-20 | 126.00 | 128.40 | 121.40 | 124.60 | 1.5M |
| 2025-01-17 | 119.00 | 126.00 | 118.20 | 125.80 | 1.6M |
| 2025-01-16 | 118.40 | 120.20 | 115.60 | 118.00 | 4.9M |
| 2025-01-15 | 115.60 | 119.20 | 114.00 | 118.60 | 4.3M |
| 2025-01-14 | 114.20 | 117.40 | 112.00 | 114.40 | 3.4M |
| 2025-01-13 | 112.00 | 117.40 | 111.80 | 113.60 | 3.2M |
| 2025-01-10 | 107.00 | 112.60 | 107.00 | 111.80 | 2.5M |
| 2025-01-09 | 103.00 | 108.40 | 102.00 | 108.40 | 1.4M |
| 2025-01-08 | 105.00 | 106.20 | 101.00 | 101.80 | 1.3M |
| 2025-01-07 | 107.00 | 109.20 | 103.20 | 105.20 | 1.6M |
| 2025-01-06 | 101.40 | 105.40 | 98.20 | 105.20 | 1.4M |
| 2025-01-03 | 91.70 | 101.40 | 90.60 | 101.40 | 1.6M |
| 2025-01-02 | 84.50 | 96.00 | 81.90 | 91.60 | 2.2M |