150.00
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 149.50 | 150.70 | 149.20 | 150.00 | 1.1M |
| 2025-10-02 | 143.00 | 150.40 | 143.00 | 148.50 | 1.6M |
| 2025-10-01 | 141.20 | 143.00 | 140.20 | 141.80 | 1.5M |
| 2025-09-30 | 138.60 | 141.30 | 137.80 | 141.00 | 1.3M |
| 2025-09-29 | 139.50 | 140.20 | 138.40 | 138.60 | 1.4M |
| 2025-09-26 | 141.00 | 141.90 | 138.00 | 139.20 | 1.3M |
| 2025-09-25 | 141.50 | 142.80 | 140.40 | 140.70 | 1.3M |
| 2025-09-24 | 143.60 | 144.40 | 141.60 | 142.20 | 1.0M |
| 2025-09-23 | 143.40 | 144.90 | 141.50 | 144.20 | 0.9M |
| 2025-09-22 | 143.20 | 144.10 | 142.60 | 143.30 | 1.1M |
| 2025-09-19 | 143.00 | 143.40 | 141.50 | 142.70 | 2.3M |
| 2025-09-18 | 139.20 | 143.65 | 139.20 | 142.70 | 1.4M |
| 2025-09-17 | 139.05 | 139.65 | 138.05 | 138.05 | 0.9M |
| 2025-09-16 | 139.50 | 143.05 | 138.80 | 138.80 | 1.2M |
| 2025-09-15 | 140.25 | 141.00 | 138.95 | 139.50 | 0.8M |
| 2025-09-12 | 140.30 | 141.35 | 139.80 | 140.20 | 0.9M |
| 2025-09-11 | 140.00 | 140.90 | 137.60 | 139.65 | 1.4M |
| 2025-09-10 | 141.60 | 141.70 | 139.30 | 139.75 | 1.4M |
| 2025-09-09 | 142.45 | 143.35 | 140.25 | 140.90 | 1.1M |
| 2025-09-08 | 140.00 | 142.70 | 139.65 | 142.30 | 1.6M |
| 2025-09-05 | 137.20 | 140.25 | 137.00 | 139.75 | 1.6M |
| 2025-09-04 | 137.30 | 138.75 | 135.85 | 136.55 | 1.9M |
| 2025-09-03 | 134.00 | 136.65 | 134.00 | 135.75 | 1.8M |
| 2025-09-02 | 137.00 | 137.55 | 133.10 | 133.15 | 1.6M |
| 2025-09-01 | 135.60 | 138.10 | 135.60 | 136.85 | 1.7M |
| 2025-08-29 | 135.70 | 136.25 | 134.20 | 134.45 | 1.9M |
| 2025-08-28 | 134.45 | 136.70 | 134.45 | 135.85 | 1.5M |
| 2025-08-27 | 135.05 | 135.50 | 133.50 | 133.90 | 1.0M |
| 2025-08-26 | 133.45 | 136.00 | 133.35 | 135.20 | 3.3M |
| 2025-08-25 | 135.65 | 135.70 | 134.05 | 134.15 | 1.6M |
| 2025-08-22 | 132.20 | 136.05 | 132.10 | 136.00 | 1.4M |
| 2025-08-21 | 132.55 | 133.00 | 131.95 | 132.25 | 1.3M |
| 2025-08-20 | 133.75 | 134.15 | 132.55 | 133.00 | 1.2M |
| 2025-08-19 | 132.00 | 135.00 | 131.90 | 134.75 | 2.5M |
| 2025-08-18 | 131.95 | 132.30 | 130.35 | 131.90 | 1.8M |
| 2025-08-15 | 133.10 | 133.65 | 131.60 | 131.95 | 1.1M |
| 2025-08-14 | 130.65 | 133.65 | 130.50 | 132.75 | 2.0M |
| 2025-08-13 | 130.30 | 130.70 | 129.30 | 130.70 | 2.2M |
| 2025-08-12 | 129.00 | 130.10 | 128.80 | 130.10 | 1.9M |
| 2025-08-11 | 131.00 | 131.50 | 128.50 | 129.00 | 1.7M |
| 2025-08-08 | 130.05 | 130.90 | 129.75 | 130.90 | 0.8M |
| 2025-08-07 | 127.00 | 131.25 | 127.00 | 130.10 | 1.1M |
| 2025-08-06 | 130.15 | 130.95 | 126.65 | 127.45 | 3.1M |
| 2025-08-05 | 130.15 | 131.00 | 129.55 | 129.90 | 1.2M |
| 2025-08-04 | 130.00 | 130.65 | 129.20 | 130.10 | 1.3M |
| 2025-08-01 | 131.05 | 131.35 | 128.55 | 129.40 | 1.8M |
| 2025-07-31 | 135.50 | 136.40 | 132.45 | 132.65 | 1.7M |
| 2025-07-30 | 136.15 | 137.20 | 135.20 | 135.25 | 1.7M |
| 2025-07-29 | 136.10 | 136.10 | 136.10 | 136.10 | 0.8M |
| 2025-07-28 | 138.80 | 138.80 | 134.40 | 135.20 | 1.9M |
| 2025-07-25 | 135.50 | 135.50 | 133.40 | 135.25 | 2.6M |
| 2025-07-24 | 137.30 | 137.85 | 135.00 | 135.45 | 2.9M |
| 2025-07-23 | 137.00 | 137.35 | 134.50 | 135.50 | 2.8M |
| 2025-07-22 | 135.15 | 135.50 | 133.60 | 134.40 | 4.5M |
| 2025-07-21 | 132.95 | 136.30 | 132.95 | 135.50 | 1.7M |
| 2025-07-18 | 143.10 | 144.55 | 127.95 | 131.60 | 4.1M |
| 2025-07-17 | 139.20 | 143.10 | 139.20 | 142.15 | 1.4M |
| 2025-07-16 | 138.45 | 139.25 | 136.80 | 137.65 | 1.0M |
| 2025-07-15 | 139.00 | 140.75 | 138.80 | 139.10 | 0.8M |
| 2025-07-14 | 138.70 | 138.90 | 137.70 | 138.30 | 0.8M |
| 2025-07-11 | 140.30 | 141.35 | 139.90 | 139.90 | 1.4M |
| 2025-07-10 | 139.25 | 141.85 | 138.90 | 141.35 | 2.4M |
| 2025-07-09 | 137.30 | 139.30 | 136.35 | 138.40 | 1.4M |
| 2025-07-08 | 136.45 | 136.80 | 135.20 | 136.80 | 2.9M |
| 2025-07-07 | 136.25 | 136.85 | 135.05 | 136.25 | 1.2M |
| 2025-07-04 | 136.35 | 136.55 | 135.45 | 136.25 | 1.8M |
| 2025-07-03 | 137.90 | 138.45 | 136.95 | 137.35 | 1.1M |
| 2025-07-02 | 135.00 | 137.05 | 134.65 | 137.00 | 2.0M |
| 2025-07-01 | 133.95 | 135.25 | 133.00 | 133.85 | 1.8M |
| 2025-06-30 | 136.65 | 136.65 | 132.55 | 134.45 | 10.1M |
| 2025-06-27 | 132.00 | 135.40 | 131.55 | 135.15 | 2.6M |
| 2025-06-26 | 130.65 | 131.15 | 128.65 | 130.30 | 3.1M |
| 2025-06-25 | 132.70 | 134.15 | 130.50 | 130.65 | 2.1M |
| 2025-06-24 | 134.45 | 136.65 | 131.40 | 131.85 | 2.6M |
| 2025-06-23 | 132.65 | 133.20 | 130.25 | 131.05 | 1.4M |
| 2025-06-19 | 131.40 | 134.40 | 131.35 | 133.25 | 2.6M |
| 2025-06-18 | 135.05 | 135.20 | 132.25 | 132.45 | 1.5M |
| 2025-06-17 | 136.30 | 136.90 | 135.00 | 135.05 | 1.2M |
| 2025-06-16 | 135.85 | 137.70 | 135.20 | 137.20 | 1.5M |
| 2025-06-13 | 134.00 | 136.05 | 134.00 | 135.85 | 3.8M |
| 2025-06-12 | 137.05 | 137.55 | 135.45 | 136.90 | 3.5M |
| 2025-06-11 | 139.65 | 141.10 | 138.40 | 138.70 | 3.0M |
| 2025-06-10 | 138.80 | 140.00 | 137.85 | 140.00 | 2.0M |
| 2025-06-09 | 138.30 | 139.95 | 138.05 | 138.85 | 1.4M |
| 2025-06-05 | 137.80 | 139.75 | 137.25 | 138.35 | 1.6M |
| 2025-06-04 | 136.00 | 138.65 | 136.00 | 137.75 | 1.8M |
| 2025-06-03 | 135.20 | 135.60 | 133.75 | 135.60 | 2.1M |
| 2025-06-02 | 135.05 | 135.70 | 133.55 | 134.90 | 3.4M |
| 2025-05-30 | 136.90 | 137.70 | 135.15 | 136.55 | 5.3M |
| 2025-05-28 | 137.95 | 138.55 | 137.40 | 138.55 | 0.9M |
| 2025-05-27 | 138.45 | 139.65 | 138.05 | 138.30 | 1.1M |
| 2025-05-26 | 139.00 | 139.70 | 137.95 | 138.45 | 0.7M |
| 2025-05-23 | 139.25 | 140.60 | 135.75 | 137.10 | 1.9M |
| 2025-05-22 | 141.55 | 142.20 | 138.80 | 139.40 | 2.9M |
| 2025-05-21 | 143.35 | 144.05 | 141.05 | 142.90 | 1.8M |
| 2025-05-20 | 144.90 | 145.90 | 143.95 | 144.55 | 1.4M |
| 2025-05-19 | 144.45 | 145.30 | 143.45 | 144.85 | 1.3M |
| 2025-05-16 | 145.50 | 146.75 | 144.40 | 145.10 | 1.8M |
| 2025-05-15 | 141.50 | 145.40 | 140.50 | 144.80 | 2.9M |
| 2025-05-14 | 142.80 | 143.35 | 141.60 | 142.35 | 3.1M |
| 2025-05-13 | 142.10 | 142.85 | 140.65 | 142.65 | 3.8M |
| 2025-05-12 | 135.45 | 142.60 | 135.25 | 142.00 | 3.9M |
| 2025-05-09 | 134.40 | 135.35 | 133.25 | 133.65 | 1.4M |
| 2025-05-08 | 132.45 | 134.50 | 132.00 | 133.75 | 1.9M |
| 2025-05-07 | 131.70 | 132.45 | 130.95 | 131.50 | 2.1M |
| 2025-05-06 | 135.05 | 135.10 | 131.50 | 132.00 | 3.2M |
| 2025-05-05 | 136.00 | 136.00 | 134.00 | 135.30 | 1.2M |
| 2025-05-02 | 137.45 | 137.50 | 134.20 | 136.15 | 2.1M |
| 2025-04-30 | 130.70 | 134.45 | 129.05 | 134.45 | 2.0M |
| 2025-04-29 | 139.10 | 139.10 | 130.65 | 131.55 | 3.6M |
| 2025-04-28 | 137.50 | 138.55 | 136.75 | 137.00 | 1.8M |
| 2025-04-25 | 137.75 | 138.95 | 136.50 | 137.60 | 1.3M |
| 2025-04-24 | 135.40 | 135.95 | 133.85 | 135.70 | 1.5M |
| 2025-04-23 | 135.00 | 138.25 | 134.15 | 135.40 | 2.2M |
| 2025-04-22 | 132.30 | 132.80 | 129.00 | 132.50 | 1.2M |
| 2025-04-17 | 133.10 | 133.20 | 130.65 | 131.60 | 0.7M |
| 2025-04-16 | 133.10 | 133.75 | 131.80 | 133.35 | 2.3M |
| 2025-04-15 | 132.90 | 135.55 | 132.60 | 135.25 | 1.6M |
| 2025-04-14 | 133.50 | 133.90 | 131.25 | 133.00 | 2.3M |
| 2025-04-11 | 131.15 | 131.15 | 125.00 | 129.90 | 2.9M |
| 2025-04-10 | 135.20 | 136.70 | 129.85 | 130.80 | 3.5M |
| 2025-04-09 | 121.00 | 123.70 | 119.25 | 122.65 | 4.2M |
| 2025-04-08 | 124.65 | 127.40 | 123.70 | 126.05 | 3.3M |
| 2025-04-07 | 116.20 | 129.25 | 115.75 | 121.60 | 6.7M |
| 2025-04-04 | 132.75 | 133.50 | 125.30 | 127.75 | 4.2M |
| 2025-04-03 | 136.15 | 138.50 | 133.50 | 134.00 | 3.1M |
| 2025-04-02 | 140.50 | 140.90 | 137.95 | 140.90 | 2.8M |
| 2025-04-01 | 141.85 | 141.85 | 139.80 | 141.70 | 1.9M |
| 2025-03-31 | 143.00 | 143.00 | 139.80 | 140.35 | 3.3M |
| 2025-03-28 | 145.65 | 146.70 | 144.35 | 145.15 | 1.3M |
| 2025-03-27 | 146.20 | 147.00 | 144.35 | 146.90 | 1.8M |
| 2025-03-26 | 151.00 | 151.25 | 147.70 | 148.10 | 1.0M |
| 2025-03-25 | 149.30 | 150.60 | 147.65 | 150.60 | 1.0M |
| 2025-03-24 | 149.95 | 149.95 | 147.85 | 149.20 | 1.4M |
| 2025-03-21 | 151.35 | 152.05 | 147.70 | 148.80 | 3.6M |
| 2025-03-20 | 153.20 | 154.20 | 151.40 | 153.05 | 1.8M |
| 2025-03-19 | 153.40 | 154.35 | 152.20 | 152.85 | 1.7M |
| 2025-03-18 | 157.30 | 157.65 | 152.70 | 154.00 | 1.5M |
| 2025-03-17 | 156.45 | 157.10 | 155.25 | 157.10 | 0.9M |
| 2025-03-14 | 154.40 | 156.50 | 153.85 | 156.50 | 0.9M |
| 2025-03-13 | 154.30 | 156.30 | 152.75 | 154.65 | 1.6M |
| 2025-03-12 | 155.65 | 157.20 | 154.30 | 155.25 | 1.3M |
| 2025-03-11 | 157.65 | 158.25 | 153.10 | 153.65 | 1.8M |
| 2025-03-10 | 160.00 | 161.00 | 155.15 | 156.15 | 0.9M |
| 2025-03-07 | 158.10 | 159.50 | 155.75 | 159.20 | 1.6M |
| 2025-03-06 | 162.45 | 162.85 | 155.45 | 159.70 | 2.0M |
| 2025-03-05 | 156.00 | 161.80 | 154.45 | 161.30 | 1.9M |
| 2025-03-04 | 157.10 | 157.50 | 152.20 | 152.40 | 2.3M |
| 2025-03-03 | 159.95 | 161.85 | 158.70 | 159.65 | 1.6M |
| 2025-02-28 | 158.45 | 161.40 | 158.40 | 159.95 | 2.8M |
| 2025-02-27 | 162.45 | 162.75 | 159.75 | 160.65 | 1.7M |
| 2025-02-26 | 161.55 | 164.10 | 161.15 | 163.95 | 1.1M |
| 2025-02-25 | 158.50 | 160.85 | 158.25 | 160.60 | 2.9M |
| 2025-02-24 | 162.10 | 162.60 | 158.60 | 160.40 | 1.5M |
| 2025-02-21 | 163.25 | 164.35 | 161.65 | 162.00 | 3.2M |
| 2025-02-20 | 161.60 | 163.90 | 161.50 | 162.90 | 2.1M |
| 2025-02-19 | 165.70 | 165.90 | 160.75 | 161.40 | 1.9M |
| 2025-02-18 | 163.95 | 166.15 | 162.90 | 165.80 | 1.4M |
| 2025-02-17 | 164.50 | 164.85 | 163.40 | 163.95 | 1.0M |
| 2025-02-14 | 166.35 | 166.70 | 164.30 | 164.85 | 1.4M |
| 2025-02-13 | 164.35 | 167.35 | 164.35 | 166.70 | 2.9M |
| 2025-02-12 | 163.30 | 164.95 | 162.80 | 163.90 | 1.0M |
| 2025-02-11 | 163.35 | 163.65 | 161.40 | 162.60 | 0.6M |
| 2025-02-10 | 162.25 | 163.50 | 161.65 | 163.35 | 1.3M |
| 2025-02-07 | 164.30 | 164.65 | 162.10 | 162.10 | 0.8M |
| 2025-02-06 | 163.85 | 164.60 | 162.45 | 164.20 | 1.0M |
| 2025-02-05 | 162.10 | 163.50 | 161.55 | 163.05 | 1.0M |
| 2025-02-04 | 162.05 | 164.35 | 159.60 | 163.95 | 1.0M |
| 2025-02-03 | 160.15 | 162.95 | 160.05 | 162.20 | 1.5M |
| 2025-01-31 | 164.55 | 166.80 | 164.40 | 165.75 | 1.1M |
| 2025-01-30 | 162.30 | 164.90 | 162.30 | 164.10 | 1.5M |
| 2025-01-29 | 162.25 | 163.40 | 159.70 | 162.15 | 2.4M |
| 2025-01-28 | 168.75 | 174.75 | 160.90 | 160.90 | 5.3M |
| 2025-01-27 | 168.45 | 168.55 | 163.65 | 167.45 | 3.1M |
| 2025-01-24 | 170.55 | 173.05 | 170.55 | 173.05 | 1.5M |
| 2025-01-23 | 168.85 | 169.95 | 167.65 | 169.90 | 1.0M |
| 2025-01-22 | 167.80 | 170.05 | 167.55 | 168.95 | 1.5M |
| 2025-01-21 | 166.10 | 167.70 | 165.80 | 167.50 | 1.4M |
| 2025-01-20 | 167.55 | 168.20 | 165.85 | 166.30 | 0.9M |
| 2025-01-17 | 163.30 | 168.20 | 162.90 | 167.15 | 2.5M |
| 2025-01-16 | 161.70 | 163.55 | 161.70 | 162.65 | 1.3M |
| 2025-01-15 | 156.50 | 161.05 | 156.50 | 160.55 | 1.9M |
| 2025-01-14 | 157.35 | 158.70 | 156.00 | 156.40 | 1.4M |
| 2025-01-13 | 156.20 | 156.55 | 153.50 | 155.95 | 1.2M |
| 2025-01-10 | 158.40 | 159.45 | 156.55 | 156.95 | 1.6M |
| 2025-01-09 | 155.50 | 158.50 | 155.10 | 157.80 | 1.5M |
| 2025-01-08 | 154.95 | 157.50 | 154.50 | 155.25 | 1.1M |
| 2025-01-07 | 157.05 | 157.85 | 154.30 | 154.95 | 1.4M |
| 2025-01-03 | 151.75 | 153.15 | 151.50 | 152.85 | 1.0M |
| 2025-01-02 | 150.10 | 152.20 | 150.10 | 152.20 | 1.0M |