163.44
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 163.25 | 163.25 | 163.25 | 163.25 | 10.2K |
| 09:20 | 162.04 | 162.04 | 162.00 | 162.00 | 0.6K |
| 09:25 | 162.00 | 163.19 | 162.00 | 163.19 | 5.6K |
| 09:30 | 162.01 | 162.01 | 161.91 | 161.91 | 0.8K |
| 09:35 | 161.92 | 161.92 | 161.86 | 161.90 | 7.4K |
| 09:40 | 161.89 | 161.89 | 161.00 | 161.01 | 20.1K |
| 09:45 | 161.10 | 161.75 | 161.00 | 161.75 | 17.0K |
| 09:50 | 161.03 | 161.50 | 161.03 | 161.40 | 0.2K |
| 09:55 | 161.40 | 161.74 | 161.25 | 161.73 | 3.6K |
| 10:00 | 161.28 | 161.72 | 161.28 | 161.72 | 0.8K |
| 10:05 | 161.50 | 161.73 | 161.50 | 161.50 | 2.6K |
| 10:10 | 161.73 | 161.75 | 161.50 | 161.50 | 4.1K |
| 10:15 | 161.75 | 161.75 | 161.51 | 161.51 | 0.6K |
| 10:20 | 161.75 | 161.75 | 161.52 | 161.75 | 4.1K |
| 10:25 | 161.75 | 161.75 | 161.52 | 161.52 | 0.7K |
| 10:30 | 161.54 | 161.75 | 161.50 | 161.75 | 15.5K |
| 10:35 | 161.75 | 161.75 | 161.75 | 161.75 | 0.7K |
| 10:40 | 161.75 | 161.75 | 161.74 | 161.75 | 0.9K |
| 10:45 | 161.75 | 161.85 | 161.50 | 161.50 | 2.1K |
| 10:50 | 161.70 | 161.70 | 161.46 | 161.46 | 0.7K |
| 10:55 | 161.50 | 161.70 | 161.50 | 161.70 | 0.5K |
| 11:00 | 161.80 | 161.89 | 161.70 | 161.89 | 6.3K |
| 11:05 | 161.80 | 161.80 | 161.22 | 161.22 | 3.2K |
| 11:10 | 161.30 | 161.88 | 161.22 | 161.50 | 5.7K |
| 11:15 | 161.50 | 161.50 | 161.49 | 161.49 | 3.4K |
| 11:20 | 161.49 | 161.88 | 161.49 | 161.88 | 1.8K |
| 11:25 | 161.86 | 161.86 | 161.86 | 161.86 | 0.0K |
| 11:30 | 161.50 | 161.50 | 161.10 | 161.10 | 3.0K |
| 11:35 | 161.02 | 161.02 | 161.02 | 161.02 | 3.0K |
| 11:40 | 161.79 | 161.79 | 161.02 | 161.75 | 2.1K |
| 11:45 | 161.50 | 161.75 | 161.50 | 161.50 | 0.2K |
| 11:50 | 161.00 | 161.44 | 160.95 | 160.99 | 36.2K |
| 11:55 | 160.97 | 160.97 | 160.81 | 160.90 | 9.0K |
| 14:30 | 160.99 | 161.00 | 160.90 | 160.99 | 14.1K |
| 14:35 | 161.00 | 161.00 | 160.90 | 160.93 | 16.9K |
| 14:40 | 160.93 | 161.00 | 160.91 | 160.93 | 4.3K |
| 14:45 | 160.95 | 161.00 | 160.95 | 161.00 | 2.8K |
| 14:50 | 161.00 | 161.69 | 160.90 | 160.90 | 10.9K |
| 14:55 | 160.90 | 161.00 | 160.88 | 161.00 | 29.8K |
| 15:00 | 161.00 | 161.00 | 161.00 | 161.00 | 3.8K |
| 15:05 | 161.00 | 161.00 | 160.83 | 161.00 | 4.1K |
| 15:10 | 161.00 | 161.00 | 160.83 | 160.87 | 3.8K |
| 15:15 | 160.83 | 160.99 | 160.50 | 160.99 | 9.4K |
| 15:20 | 160.98 | 160.98 | 160.50 | 160.51 | 3.1K |
| 15:25 | 160.89 | 160.89 | 160.20 | 160.53 | 6.3K |
| 15:30 | 160.10 | 160.55 | 160.10 | 160.55 | 5.1K |
| 15:35 | 160.57 | 160.89 | 160.55 | 160.89 | 1.5K |
| 15:40 | 160.55 | 160.89 | 159.60 | 160.00 | 54.6K |
| 15:45 | 160.00 | 160.50 | 159.60 | 160.00 | 15.3K |
| 15:50 | 160.00 | 160.00 | 159.25 | 159.75 | 16.9K |
| 15:55 | 159.75 | 160.00 | 159.52 | 160.00 | 7.6K |
| 16:00 | 160.00 | 160.50 | 159.61 | 160.50 | 6.2K |
| 16:05 | 160.50 | 160.88 | 160.50 | 160.88 | 10.1K |
| 16:10 | 160.80 | 160.80 | 160.50 | 160.50 | 17.6K |
| 16:15 | 160.41 | 160.50 | 159.76 | 159.76 | 26.8K |
| 16:20 | 160.00 | 160.00 | 159.70 | 160.00 | 18.8K |
| 16:25 | 160.50 | 160.50 | 160.00 | 160.50 | 12.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 159.13 | 168.00 | 159.13 | 163.44 | 1.2M |
| 2025-09-29 | 161.50 | 161.99 | 158.00 | 158.54 | 0.4M |
| 2025-09-26 | 163.25 | 163.25 | 159.25 | 160.18 | 0.5M |
| 2025-09-25 | 161.01 | 163.25 | 161.01 | 161.64 | 0.5M |
| 2025-09-24 | 163.50 | 164.00 | 160.50 | 160.81 | 0.5M |
| 2025-09-23 | 167.00 | 167.00 | 162.55 | 163.41 | 0.8M |
| 2025-09-22 | 167.50 | 168.50 | 166.00 | 166.28 | 0.3M |
| 2025-09-19 | 168.50 | 168.94 | 165.00 | 166.87 | 0.5M |
| 2025-09-18 | 167.00 | 169.01 | 167.00 | 168.31 | 0.3M |
| 2025-09-17 | 167.87 | 168.50 | 166.82 | 167.16 | 0.3M |
| 2025-09-16 | 167.25 | 168.48 | 166.70 | 167.87 | 0.3M |
| 2025-09-15 | 165.48 | 168.74 | 165.48 | 167.22 | 0.3M |
| 2025-09-12 | 168.99 | 169.00 | 165.00 | 165.48 | 0.5M |
| 2025-09-11 | 166.23 | 170.00 | 166.06 | 167.52 | 0.9M |
| 2025-09-10 | 166.05 | 166.80 | 165.00 | 166.23 | 0.6M |
| 2025-09-09 | 168.00 | 168.00 | 164.11 | 165.78 | 0.5M |
| 2025-09-08 | 169.00 | 169.80 | 165.00 | 165.81 | 0.7M |
| 2025-09-05 | 169.50 | 169.60 | 167.50 | 168.01 | 0.3M |
| 2025-09-04 | 171.00 | 172.95 | 167.80 | 168.77 | 0.5M |
| 2025-09-03 | 170.60 | 171.44 | 169.62 | 170.49 | 0.4M |
| 2025-09-02 | 170.00 | 171.90 | 168.00 | 168.71 | 0.5M |
| 2025-09-01 | 167.01 | 169.50 | 166.12 | 168.72 | 0.4M |
| 2025-08-29 | 167.66 | 169.89 | 166.80 | 167.14 | 0.4M |
| 2025-08-28 | 166.00 | 170.25 | 166.00 | 167.63 | 0.4M |
| 2025-08-27 | 170.10 | 171.75 | 165.81 | 166.55 | 0.4M |
| 2025-08-26 | 172.00 | 172.90 | 169.90 | 170.10 | 0.3M |
| 2025-08-25 | 174.99 | 176.98 | 170.60 | 171.93 | 0.7M |
| 2025-08-22 | 178.75 | 182.30 | 174.00 | 175.12 | 1.4M |
| 2025-08-21 | 185.48 | 189.97 | 176.25 | 177.02 | 3.5M |
| 2025-08-20 | 172.50 | 189.04 | 172.00 | 185.17 | 6.3M |
| 2025-08-19 | 168.10 | 175.50 | 168.10 | 171.85 | 2.0M |
| 2025-08-18 | 166.49 | 168.99 | 164.50 | 167.41 | 0.6M |
| 2025-08-15 | 164.49 | 167.94 | 164.00 | 165.37 | 0.4M |
| 2025-08-13 | 161.90 | 164.99 | 161.00 | 163.27 | 0.7M |
| 2025-08-12 | 162.02 | 162.95 | 160.60 | 161.08 | 0.4M |
| 2025-08-11 | 163.89 | 165.99 | 161.44 | 162.01 | 0.5M |
| 2025-08-08 | 166.00 | 167.00 | 163.00 | 163.40 | 0.3M |
| 2025-08-07 | 166.00 | 169.00 | 165.20 | 165.45 | 0.7M |
| 2025-08-06 | 165.00 | 168.35 | 165.00 | 165.54 | 0.4M |
| 2025-08-05 | 162.50 | 167.90 | 162.00 | 164.35 | 1.0M |
| 2025-08-04 | 161.25 | 163.99 | 159.35 | 162.94 | 0.4M |
| 2025-08-01 | 163.00 | 163.00 | 158.00 | 161.14 | 0.2M |
| 2025-07-31 | 162.51 | 163.23 | 160.05 | 161.89 | 0.3M |
| 2025-07-30 | 165.50 | 167.99 | 158.01 | 161.13 | 1.2M |
| 2025-07-29 | 164.00 | 172.49 | 161.00 | 164.85 | 1.6M |
| 2025-07-28 | 165.50 | 165.78 | 163.00 | 163.26 | 0.2M |
| 2025-07-25 | 164.00 | 167.40 | 164.00 | 164.48 | 0.2M |
| 2025-07-24 | 166.00 | 166.98 | 163.11 | 164.34 | 0.3M |
| 2025-07-23 | 162.94 | 168.00 | 162.94 | 164.38 | 0.3M |
| 2025-07-22 | 162.00 | 163.00 | 160.02 | 161.59 | 0.2M |
| 2025-07-21 | 165.00 | 165.00 | 160.90 | 161.10 | 0.2M |
| 2025-07-18 | 165.00 | 165.00 | 162.40 | 162.88 | 0.2M |
| 2025-07-17 | 167.02 | 167.99 | 162.00 | 163.64 | 0.7M |
| 2025-07-16 | 163.00 | 167.00 | 163.00 | 166.46 | 0.3M |
| 2025-07-15 | 167.99 | 168.69 | 164.10 | 164.96 | 0.2M |
| 2025-07-14 | 169.85 | 170.00 | 167.40 | 167.62 | 0.4M |
| 2025-07-11 | 169.07 | 170.00 | 165.95 | 167.06 | 0.4M |
| 2025-07-10 | 171.88 | 171.88 | 168.56 | 169.07 | 0.3M |
| 2025-07-09 | 173.90 | 173.90 | 168.55 | 169.17 | 0.4M |
| 2025-07-08 | 174.00 | 175.00 | 170.50 | 171.20 | 0.6M |
| 2025-07-07 | 173.50 | 174.50 | 172.39 | 173.15 | 0.6M |
| 2025-07-04 | 173.49 | 173.49 | 171.12 | 172.26 | 0.2M |
| 2025-07-03 | 177.00 | 178.88 | 171.91 | 172.55 | 0.8M |
| 2025-07-02 | 170.95 | 178.49 | 170.50 | 176.04 | 1.7M |
| 2025-07-01 | 170.48 | 173.00 | 169.04 | 170.44 | 0.6M |
| 2025-06-30 | 170.98 | 172.35 | 168.45 | 168.70 | 0.4M |
| 2025-06-27 | 169.79 | 171.45 | 168.00 | 169.00 | 0.4M |
| 2025-06-26 | 173.55 | 174.00 | 167.50 | 168.11 | 0.7M |
| 2025-06-25 | 171.00 | 173.99 | 169.00 | 172.22 | 0.6M |
| 2025-06-24 | 161.00 | 170.02 | 161.00 | 168.86 | 0.8M |
| 2025-06-23 | 162.06 | 163.00 | 152.00 | 154.56 | 0.6M |
| 2025-06-20 | 167.99 | 169.00 | 165.10 | 167.00 | 0.4M |
| 2025-06-19 | 171.00 | 172.70 | 166.51 | 167.89 | 0.6M |
| 2025-06-18 | 170.71 | 171.49 | 167.99 | 168.07 | 0.4M |
| 2025-06-17 | 173.99 | 174.50 | 169.01 | 170.71 | 0.5M |
| 2025-06-16 | 175.00 | 179.90 | 171.17 | 172.40 | 1.3M |
| 2025-06-13 | 174.56 | 179.00 | 167.00 | 175.57 | 1.3M |
| 2025-06-12 | 186.03 | 189.30 | 180.56 | 181.50 | 1.4M |
| 2025-06-11 | 184.99 | 190.00 | 184.99 | 185.68 | 1.3M |
| 2025-06-10 | 183.87 | 187.86 | 182.00 | 182.80 | 1.2M |
| 2025-06-05 | 182.01 | 188.00 | 180.51 | 181.52 | 1.0M |
| 2025-06-04 | 182.99 | 184.00 | 180.40 | 180.99 | 0.6M |
| 2025-06-03 | 185.50 | 186.89 | 180.05 | 181.09 | 0.5M |
| 2025-06-02 | 185.00 | 190.00 | 183.00 | 183.64 | 1.2M |
| 2025-05-30 | 190.45 | 192.99 | 183.50 | 184.47 | 2.1M |
| 2025-05-29 | 185.00 | 194.00 | 185.00 | 188.66 | 1.6M |
| 2025-05-27 | 180.90 | 192.45 | 179.00 | 186.51 | 3.2M |
| 2025-05-26 | 184.10 | 185.55 | 179.06 | 180.08 | 1.3M |
| 2025-05-23 | 186.00 | 194.90 | 182.30 | 185.09 | 3.6M |
| 2025-05-22 | 176.30 | 193.71 | 176.00 | 184.90 | 5.6M |
| 2025-05-21 | 176.00 | 180.00 | 174.00 | 176.10 | 1.8M |
| 2025-05-20 | 172.55 | 183.90 | 171.00 | 174.00 | 5.4M |
| 2025-05-19 | 173.00 | 176.00 | 166.30 | 172.42 | 4.4M |
| 2025-05-16 | 152.85 | 168.03 | 152.00 | 168.03 | 2.9M |
| 2025-05-15 | 152.98 | 155.00 | 150.07 | 152.75 | 0.5M |
| 2025-05-14 | 158.98 | 159.00 | 151.01 | 153.20 | 1.0M |
| 2025-05-13 | 144.98 | 156.44 | 141.00 | 154.48 | 1.8M |
| 2025-05-12 | 142.22 | 142.22 | 140.00 | 142.22 | 0.6M |
| 2025-05-09 | 123.01 | 132.00 | 117.00 | 129.29 | 1.3M |
| 2025-05-08 | 136.56 | 142.50 | 121.51 | 122.42 | 1.3M |
| 2025-05-07 | 132.55 | 141.90 | 131.97 | 135.01 | 1.4M |
| 2025-05-06 | 155.00 | 158.99 | 146.00 | 146.63 | 1.5M |
| 2025-05-05 | 139.00 | 151.37 | 136.50 | 151.37 | 2.2M |
| 2025-05-02 | 132.45 | 137.61 | 129.00 | 137.61 | 1.2M |
| 2025-04-30 | 133.00 | 133.80 | 121.51 | 125.10 | 2.1M |
| 2025-04-29 | 145.00 | 145.00 | 128.99 | 134.52 | 1.8M |
| 2025-04-28 | 152.70 | 153.25 | 137.90 | 140.25 | 0.5M |
| 2025-04-25 | 154.00 | 155.50 | 149.80 | 151.65 | 0.4M |
| 2025-04-24 | 155.01 | 157.99 | 151.00 | 153.19 | 0.5M |
| 2025-04-23 | 163.49 | 164.50 | 157.23 | 160.01 | 1.5M |
| 2025-04-22 | 155.75 | 162.55 | 155.00 | 160.15 | 1.3M |
| 2025-04-21 | 157.00 | 157.00 | 153.94 | 155.22 | 0.5M |
| 2025-04-18 | 156.50 | 158.00 | 155.15 | 155.77 | 0.3M |
| 2025-04-17 | 155.00 | 158.50 | 153.01 | 155.88 | 0.3M |
| 2025-04-16 | 155.08 | 163.00 | 154.50 | 155.50 | 1.2M |
| 2025-04-15 | 158.20 | 160.00 | 155.52 | 156.23 | 0.6M |
| 2025-04-14 | 160.00 | 162.00 | 157.50 | 158.10 | 0.7M |
| 2025-04-11 | 151.05 | 163.73 | 151.01 | 157.59 | 2.0M |
| 2025-04-10 | 155.44 | 157.00 | 152.70 | 153.22 | 0.8M |
| 2025-04-09 | 154.89 | 156.00 | 150.01 | 151.10 | 0.6M |
| 2025-04-08 | 156.00 | 160.00 | 154.00 | 155.33 | 0.6M |
| 2025-04-07 | 164.40 | 164.40 | 148.48 | 153.68 | 1.5M |
| 2025-04-04 | 167.26 | 168.65 | 164.50 | 164.98 | 0.3M |
| 2025-04-03 | 167.00 | 169.90 | 166.50 | 167.26 | 0.6M |
| 2025-03-27 | 166.50 | 167.00 | 164.83 | 166.57 | 0.3M |
| 2025-03-26 | 168.96 | 168.99 | 164.50 | 165.09 | 0.7M |
| 2025-03-25 | 166.98 | 167.50 | 163.30 | 165.02 | 0.5M |
| 2025-03-24 | 166.99 | 171.60 | 165.50 | 166.20 | 1.0M |
| 2025-03-21 | 165.10 | 172.00 | 164.90 | 165.94 | 1.6M |
| 2025-03-20 | 170.49 | 170.49 | 163.60 | 164.26 | 1.5M |
| 2025-03-19 | 174.48 | 177.50 | 167.00 | 168.49 | 1.4M |
| 2025-03-18 | 179.90 | 180.01 | 172.01 | 172.98 | 1.0M |
| 2025-03-17 | 184.79 | 185.50 | 177.50 | 178.62 | 1.1M |
| 2025-03-14 | 187.00 | 188.00 | 182.50 | 183.55 | 1.3M |
| 2025-03-13 | 182.15 | 188.00 | 182.15 | 185.14 | 1.4M |
| 2025-03-12 | 181.97 | 192.00 | 179.20 | 184.45 | 1.9M |
| 2025-03-11 | 189.40 | 191.00 | 181.16 | 182.84 | 1.3M |
| 2025-03-10 | 180.00 | 189.28 | 170.11 | 189.28 | 3.2M |
| 2025-03-07 | 169.98 | 173.44 | 164.10 | 172.07 | 0.7M |
| 2025-03-06 | 167.80 | 171.50 | 167.02 | 168.26 | 0.4M |
| 2025-03-05 | 177.01 | 180.05 | 165.40 | 167.13 | 1.0M |
| 2025-03-04 | 155.00 | 173.67 | 155.00 | 173.67 | 1.2M |
| 2025-03-03 | 168.01 | 169.00 | 156.51 | 157.88 | 0.4M |
| 2025-02-28 | 156.57 | 173.00 | 155.11 | 166.12 | 2.1M |
| 2025-02-27 | 183.99 | 184.83 | 166.51 | 166.52 | 2.9M |
| 2025-02-26 | 192.00 | 193.98 | 182.02 | 185.01 | 2.2M |
| 2025-02-25 | 196.98 | 198.20 | 189.00 | 190.38 | 2.4M |
| 2025-02-24 | 191.11 | 199.80 | 191.05 | 195.82 | 3.2M |
| 2025-02-21 | 198.00 | 198.30 | 188.80 | 190.72 | 1.8M |
| 2025-02-20 | 201.99 | 203.80 | 196.49 | 197.16 | 2.6M |
| 2025-02-19 | 195.94 | 204.39 | 195.00 | 201.23 | 4.5M |
| 2025-02-18 | 198.99 | 202.00 | 195.00 | 195.94 | 1.4M |
| 2025-02-17 | 213.00 | 214.50 | 197.10 | 199.22 | 1.1M |
| 2025-02-14 | 218.00 | 219.00 | 210.00 | 212.78 | 1.5M |
| 2025-02-13 | 220.00 | 221.55 | 215.65 | 217.05 | 0.8M |
| 2025-02-12 | 220.00 | 224.00 | 216.00 | 218.83 | 2.0M |
| 2025-02-11 | 213.98 | 221.98 | 213.00 | 217.55 | 2.3M |
| 2025-02-10 | 206.98 | 214.98 | 203.95 | 212.60 | 2.5M |
| 2025-02-07 | 204.05 | 210.00 | 202.00 | 205.72 | 1.3M |
| 2025-02-06 | 210.11 | 213.10 | 201.20 | 203.10 | 0.8M |
| 2025-02-04 | 216.85 | 219.00 | 208.00 | 209.19 | 0.6M |
| 2025-02-03 | 224.00 | 224.50 | 211.50 | 213.41 | 0.5M |
| 2025-01-31 | 227.99 | 229.00 | 222.00 | 223.48 | 1.6M |
| 2025-01-30 | 219.11 | 228.00 | 219.00 | 224.61 | 2.4M |
| 2025-01-29 | 213.89 | 230.00 | 211.00 | 219.32 | 3.2M |
| 2025-01-28 | 213.01 | 218.50 | 208.63 | 212.80 | 1.3M |
| 2025-01-27 | 225.94 | 227.00 | 208.17 | 212.98 | 1.2M |
| 2025-01-24 | 224.03 | 234.97 | 222.90 | 225.13 | 2.3M |
| 2025-01-23 | 224.74 | 230.00 | 221.00 | 222.84 | 2.2M |
| 2025-01-22 | 230.00 | 236.86 | 221.55 | 223.92 | 2.0M |
| 2025-01-21 | 231.90 | 242.99 | 225.00 | 229.04 | 2.9M |
| 2025-01-20 | 228.00 | 236.23 | 225.00 | 229.23 | 1.9M |
| 2025-01-17 | 226.00 | 231.49 | 219.01 | 227.81 | 2.1M |
| 2025-01-16 | 240.00 | 245.97 | 222.00 | 223.45 | 3.5M |
| 2025-01-15 | 219.89 | 231.30 | 219.89 | 231.30 | 3.0M |
| 2025-01-14 | 193.00 | 210.27 | 192.45 | 210.27 | 1.6M |
| 2025-01-13 | 193.00 | 196.01 | 184.50 | 191.15 | 2.1M |
| 2025-01-10 | 208.80 | 214.00 | 188.11 | 191.19 | 1.7M |
| 2025-01-09 | 222.99 | 223.00 | 204.00 | 208.22 | 0.6M |
| 2025-01-08 | 230.01 | 234.00 | 215.10 | 220.04 | 0.8M |
| 2025-01-07 | 240.00 | 242.00 | 224.01 | 228.33 | 1.1M |
| 2025-01-06 | 246.99 | 253.97 | 236.00 | 237.20 | 1.9M |
| 2025-01-03 | 235.50 | 244.88 | 235.00 | 242.93 | 2.3M |
| 2025-01-02 | 233.00 | 245.00 | 231.50 | 233.95 | 1.5M |
| 2025-01-01 | 235.00 | 237.49 | 229.90 | 231.00 | 0.7M |