187.07
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 182.50 | 182.50 | 182.50 | 182.50 | 1.1K |
| 09:20 | 182.50 | 182.50 | 182.50 | 182.50 | 2.5K |
| 09:25 | 181.00 | 181.00 | 180.54 | 180.54 | 3.3K |
| 09:30 | 181.30 | 181.30 | 180.90 | 180.90 | 0.0K |
| 09:35 | 181.30 | 181.30 | 181.30 | 181.30 | 0.3K |
| 09:40 | 181.30 | 183.75 | 181.30 | 183.75 | 1.3K |
| 09:45 | 183.69 | 183.70 | 183.69 | 183.70 | 1.5K |
| 09:50 | 183.70 | 184.00 | 183.70 | 184.00 | 0.7K |
| 10:00 | 184.50 | 184.50 | 183.12 | 183.12 | 5.0K |
| 10:05 | 182.90 | 183.00 | 182.90 | 183.00 | 1.0K |
| 10:10 | 183.00 | 183.00 | 182.99 | 182.99 | 0.1K |
| 10:15 | 182.61 | 182.61 | 182.61 | 182.61 | 0.7K |
| 10:20 | 182.61 | 182.61 | 182.50 | 182.61 | 1.7K |
| 10:25 | 182.61 | 182.61 | 182.50 | 182.50 | 1.5K |
| 10:30 | 182.50 | 182.50 | 182.50 | 182.50 | 0.1K |
| 10:35 | 182.50 | 182.50 | 182.00 | 182.00 | 1.2K |
| 10:40 | 182.00 | 182.00 | 182.00 | 182.00 | 0.4K |
| 10:45 | 182.00 | 182.00 | 182.00 | 182.00 | 0.5K |
| 10:50 | 182.00 | 182.01 | 182.00 | 182.01 | 0.3K |
| 10:55 | 182.00 | 182.00 | 182.00 | 182.00 | 0.1K |
| 11:00 | 182.50 | 182.50 | 182.00 | 182.00 | 4.4K |
| 11:15 | 182.01 | 182.01 | 182.01 | 182.01 | 0.5K |
| 11:25 | 182.01 | 184.00 | 182.00 | 184.00 | 3.2K |
| 11:30 | 182.01 | 183.89 | 182.01 | 183.89 | 0.9K |
| 11:35 | 183.80 | 184.00 | 183.00 | 184.00 | 5.0K |
| 11:40 | 184.00 | 184.00 | 183.50 | 183.99 | 0.9K |
| 11:45 | 183.56 | 183.56 | 183.56 | 183.56 | 0.7K |
| 11:50 | 183.56 | 183.56 | 183.50 | 183.50 | 1.1K |
| 11:55 | 183.50 | 183.50 | 182.06 | 183.25 | 2.7K |
| 14:30 | 184.00 | 184.00 | 184.00 | 184.00 | 2.3K |
| 14:35 | 183.50 | 184.50 | 183.50 | 184.50 | 16.5K |
| 14:40 | 184.00 | 184.50 | 184.00 | 184.10 | 16.0K |
| 14:45 | 184.50 | 184.50 | 184.10 | 184.10 | 1.0K |
| 14:50 | 184.50 | 186.89 | 184.40 | 185.50 | 9.7K |
| 14:55 | 186.39 | 186.39 | 185.00 | 185.50 | 1.9K |
| 15:00 | 185.50 | 185.50 | 185.50 | 185.50 | 0.4K |
| 15:05 | 185.50 | 186.00 | 185.50 | 185.50 | 1.5K |
| 15:10 | 185.06 | 185.90 | 185.06 | 185.90 | 2.7K |
| 15:15 | 185.05 | 185.89 | 184.10 | 184.20 | 3.1K |
| 15:20 | 185.80 | 185.80 | 185.80 | 185.80 | 3.5K |
| 15:25 | 185.00 | 185.00 | 184.50 | 184.50 | 0.1K |
| 15:30 | 184.50 | 184.50 | 184.50 | 184.50 | 0.5K |
| 15:35 | 184.05 | 184.50 | 184.05 | 184.50 | 0.1K |
| 15:40 | 184.80 | 184.80 | 184.50 | 184.50 | 0.3K |
| 15:45 | 184.50 | 184.50 | 184.50 | 184.50 | 0.5K |
| 15:50 | 184.50 | 186.00 | 184.50 | 185.75 | 14.4K |
| 15:55 | 185.75 | 186.50 | 185.75 | 186.50 | 13.0K |
| 16:00 | 186.50 | 186.90 | 186.50 | 186.89 | 6.4K |
| 16:05 | 187.00 | 187.00 | 186.55 | 186.55 | 9.2K |
| 16:10 | 186.85 | 187.99 | 186.55 | 187.50 | 13.0K |
| 16:15 | 187.00 | 187.00 | 186.38 | 186.60 | 5.7K |
| 16:20 | 187.99 | 187.99 | 187.99 | 187.99 | 5.0K |
| 16:25 | 186.38 | 187.99 | 186.38 | 187.50 | 12.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 182.50 | 187.99 | 180.54 | 187.07 | 0.2M |
| 2025-09-25 | 185.50 | 186.25 | 180.00 | 183.00 | 0.1M |
| 2025-09-24 | 186.88 | 192.45 | 183.00 | 184.30 | 0.3M |
| 2025-09-23 | 188.99 | 188.99 | 184.00 | 184.58 | 0.1M |
| 2025-09-22 | 189.40 | 189.50 | 186.50 | 186.61 | 0.1M |
| 2025-09-19 | 186.20 | 191.95 | 186.20 | 187.81 | 0.1M |
| 2025-09-18 | 189.90 | 192.45 | 186.00 | 186.80 | 0.1M |
| 2025-09-17 | 186.85 | 189.98 | 185.62 | 188.14 | 0.1M |
| 2025-09-16 | 184.15 | 187.70 | 184.00 | 185.51 | 0.0M |
| 2025-09-15 | 183.00 | 186.35 | 182.00 | 184.15 | 0.0M |
| 2025-09-12 | 183.00 | 185.00 | 181.75 | 183.51 | 0.0M |
| 2025-09-11 | 182.60 | 184.80 | 182.50 | 182.98 | 0.0M |
| 2025-09-10 | 183.00 | 184.00 | 182.00 | 182.52 | 0.0M |
| 2025-09-09 | 184.60 | 185.00 | 182.40 | 182.63 | 0.0M |
| 2025-09-08 | 185.40 | 185.40 | 182.00 | 183.01 | 0.1M |
| 2025-09-05 | 185.45 | 185.45 | 183.00 | 183.61 | 0.0M |
| 2025-09-04 | 185.00 | 185.49 | 183.57 | 184.45 | 0.0M |
| 2025-09-03 | 185.30 | 185.50 | 183.55 | 184.49 | 0.0M |
| 2025-09-02 | 186.00 | 188.65 | 183.00 | 185.39 | 0.1M |
| 2025-09-01 | 187.20 | 188.00 | 185.60 | 186.55 | 0.0M |
| 2025-08-29 | 189.50 | 190.00 | 187.00 | 188.06 | 0.0M |
| 2025-08-28 | 186.00 | 189.50 | 182.77 | 188.22 | 0.1M |
| 2025-08-27 | 186.00 | 188.00 | 185.00 | 185.42 | 0.0M |
| 2025-08-26 | 189.80 | 189.80 | 186.00 | 186.59 | 0.1M |
| 2025-08-25 | 190.00 | 190.00 | 188.08 | 188.45 | 0.0M |
| 2025-08-22 | 191.45 | 192.98 | 189.05 | 189.51 | 0.0M |
| 2025-08-21 | 191.30 | 193.85 | 189.60 | 190.68 | 0.1M |
| 2025-08-20 | 192.70 | 194.94 | 191.56 | 192.25 | 0.1M |
| 2025-08-19 | 194.00 | 196.01 | 192.00 | 193.36 | 0.1M |
| 2025-08-18 | 189.42 | 195.00 | 189.40 | 192.72 | 0.1M |
| 2025-08-15 | 193.00 | 193.00 | 189.35 | 191.01 | 0.0M |
| 2025-08-13 | 193.00 | 194.00 | 190.00 | 190.68 | 0.1M |
| 2025-08-12 | 195.60 | 195.60 | 192.78 | 193.03 | 0.1M |
| 2025-08-11 | 191.99 | 197.00 | 189.50 | 193.15 | 0.1M |
| 2025-08-08 | 191.90 | 193.00 | 188.00 | 189.06 | 0.1M |
| 2025-08-07 | 193.11 | 194.11 | 191.11 | 191.90 | 0.1M |
| 2025-08-06 | 198.98 | 200.00 | 193.00 | 194.11 | 0.2M |
| 2025-08-05 | 194.75 | 207.10 | 193.00 | 196.94 | 0.9M |
| 2025-08-04 | 192.99 | 195.00 | 190.00 | 192.47 | 0.2M |
| 2025-08-01 | 182.52 | 195.50 | 182.52 | 187.33 | 0.4M |
| 2025-07-31 | 184.98 | 188.00 | 184.10 | 184.43 | 0.2M |
| 2025-07-30 | 183.20 | 184.98 | 182.10 | 182.87 | 0.1M |
| 2025-07-29 | 184.47 | 185.95 | 182.55 | 184.27 | 0.1M |
| 2025-07-28 | 183.50 | 185.50 | 181.50 | 184.47 | 0.1M |
| 2025-07-25 | 186.89 | 186.89 | 182.00 | 182.24 | 0.1M |
| 2025-07-24 | 191.99 | 191.99 | 183.05 | 184.27 | 0.3M |
| 2025-07-23 | 194.00 | 195.40 | 189.01 | 190.22 | 0.3M |
| 2025-07-22 | 190.00 | 198.48 | 190.00 | 193.53 | 0.5M |
| 2025-07-21 | 181.49 | 197.00 | 180.00 | 188.45 | 1.5M |
| 2025-07-18 | 181.56 | 182.75 | 179.35 | 180.43 | 0.2M |
| 2025-07-17 | 179.85 | 187.00 | 178.00 | 180.62 | 1.8M |
| 2025-07-16 | 175.25 | 179.90 | 175.00 | 177.16 | 0.1M |
| 2025-07-15 | 179.00 | 179.99 | 173.50 | 176.14 | 0.2M |
| 2025-07-14 | 179.31 | 181.00 | 178.76 | 179.37 | 0.1M |
| 2025-07-11 | 179.69 | 182.85 | 178.01 | 178.76 | 0.1M |
| 2025-07-10 | 179.10 | 179.99 | 177.00 | 179.69 | 0.0M |
| 2025-07-09 | 178.70 | 180.00 | 177.00 | 179.80 | 0.0M |
| 2025-07-08 | 180.00 | 180.00 | 175.00 | 178.48 | 0.1M |
| 2025-07-07 | 176.50 | 185.00 | 175.00 | 179.81 | 0.2M |
| 2025-07-04 | 173.11 | 176.50 | 173.11 | 175.09 | 0.1M |
| 2025-07-03 | 179.00 | 179.00 | 176.02 | 176.13 | 0.0M |
| 2025-07-02 | 176.10 | 177.00 | 175.00 | 176.47 | 0.0M |
| 2025-07-01 | 178.45 | 178.45 | 175.00 | 175.62 | 0.0M |
| 2025-06-30 | 173.50 | 176.50 | 173.50 | 175.62 | 0.0M |
| 2025-06-27 | 176.70 | 176.95 | 172.71 | 174.20 | 0.1M |
| 2025-06-26 | 172.00 | 176.00 | 170.10 | 173.17 | 0.2M |
| 2025-06-25 | 174.95 | 174.95 | 167.00 | 169.30 | 0.1M |
| 2025-06-24 | 170.00 | 173.50 | 167.00 | 170.39 | 0.1M |
| 2025-06-23 | 162.99 | 174.40 | 162.99 | 164.24 | 0.0M |
| 2025-06-20 | 172.01 | 175.00 | 163.55 | 169.77 | 0.0M |
| 2025-06-19 | 178.00 | 178.00 | 171.02 | 172.06 | 0.0M |
| 2025-06-18 | 173.30 | 173.99 | 172.07 | 172.71 | 0.0M |
| 2025-06-17 | 172.05 | 175.00 | 172.05 | 173.25 | 0.0M |
| 2025-06-16 | 179.95 | 179.95 | 171.00 | 174.20 | 0.0M |
| 2025-06-13 | 179.57 | 179.57 | 174.60 | 176.66 | 0.1M |
| 2025-06-12 | 181.95 | 181.95 | 179.30 | 179.57 | 0.1M |
| 2025-06-11 | 178.21 | 182.00 | 177.00 | 179.47 | 0.1M |
| 2025-06-10 | 180.88 | 180.88 | 177.60 | 178.21 | 0.0M |
| 2025-06-05 | 183.00 | 183.00 | 178.00 | 178.41 | 0.2M |
| 2025-06-04 | 188.90 | 188.90 | 180.00 | 181.41 | 0.1M |
| 2025-06-03 | 189.00 | 190.90 | 184.00 | 184.97 | 0.1M |
| 2025-06-02 | 182.98 | 196.00 | 180.00 | 186.51 | 0.3M |
| 2025-05-30 | 180.00 | 197.66 | 177.08 | 180.57 | 0.2M |
| 2025-05-29 | 179.01 | 181.95 | 179.01 | 179.69 | 0.0M |
| 2025-05-27 | 181.00 | 182.99 | 178.00 | 181.00 | 0.0M |
| 2025-05-26 | 184.00 | 184.00 | 179.00 | 179.39 | 0.0M |
| 2025-05-23 | 181.98 | 184.00 | 176.53 | 180.98 | 0.0M |
| 2025-05-22 | 181.55 | 183.01 | 181.50 | 181.90 | 0.0M |
| 2025-05-21 | 180.05 | 184.90 | 180.00 | 181.40 | 0.0M |
| 2025-05-20 | 184.00 | 187.00 | 182.50 | 183.81 | 0.0M |
| 2025-05-19 | 183.75 | 191.95 | 183.00 | 183.87 | 0.1M |
| 2025-05-16 | 175.87 | 191.00 | 175.00 | 181.27 | 0.0M |
| 2025-05-15 | 180.00 | 182.00 | 170.05 | 175.87 | 0.0M |
| 2025-05-14 | 170.05 | 181.00 | 170.05 | 178.79 | 0.0M |
| 2025-05-13 | 171.00 | 176.00 | 168.00 | 174.84 | 0.0M |
| 2025-05-12 | 175.08 | 175.08 | 168.60 | 173.50 | 0.1M |
| 2025-05-09 | 149.00 | 161.00 | 148.00 | 159.16 | 0.0M |
| 2025-05-08 | 169.00 | 169.00 | 148.01 | 152.24 | 0.0M |
| 2025-05-07 | 155.00 | 169.90 | 155.00 | 163.92 | 0.0M |
| 2025-05-06 | 172.00 | 182.00 | 167.00 | 171.03 | 0.1M |
| 2025-05-05 | 171.50 | 173.00 | 165.00 | 171.40 | 0.0M |
| 2025-05-02 | 165.00 | 172.00 | 165.00 | 170.50 | 0.0M |
| 2025-04-30 | 167.05 | 167.05 | 162.50 | 164.77 | 0.0M |
| 2025-04-29 | 165.00 | 172.22 | 158.00 | 169.30 | 0.0M |
| 2025-04-28 | 172.95 | 173.00 | 168.01 | 168.01 | 0.0M |
| 2025-04-25 | 175.00 | 177.86 | 165.16 | 170.63 | 0.0M |
| 2025-04-24 | 169.98 | 185.00 | 165.00 | 176.33 | 0.2M |
| 2025-04-23 | 172.52 | 173.00 | 170.00 | 170.12 | 0.0M |
| 2025-04-22 | 174.00 | 175.75 | 172.56 | 173.13 | 0.0M |
| 2025-04-21 | 175.05 | 178.84 | 174.50 | 174.51 | 0.0M |
| 2025-04-18 | 177.00 | 177.95 | 175.65 | 176.28 | 0.0M |
| 2025-04-17 | 177.00 | 179.40 | 175.00 | 178.07 | 0.0M |
| 2025-04-16 | 177.50 | 179.90 | 176.10 | 176.50 | 0.0M |
| 2025-04-15 | 179.98 | 180.00 | 177.00 | 177.15 | 0.0M |
| 2025-04-14 | 177.07 | 181.00 | 177.00 | 180.13 | 0.0M |
| 2025-04-11 | 176.50 | 177.95 | 174.00 | 175.12 | 0.0M |
| 2025-04-10 | 185.00 | 185.00 | 174.06 | 177.28 | 0.1M |
| 2025-04-09 | 179.10 | 180.61 | 170.10 | 176.17 | 0.1M |
| 2025-04-08 | 168.00 | 179.05 | 165.01 | 179.05 | 0.1M |
| 2025-04-07 | 173.91 | 173.91 | 160.00 | 162.77 | 0.0M |
| 2025-04-04 | 179.00 | 179.00 | 173.05 | 173.91 | 0.0M |
| 2025-04-03 | 172.00 | 173.65 | 170.00 | 173.22 | 0.0M |
| 2025-03-27 | 172.85 | 172.85 | 170.50 | 171.00 | 0.0M |
| 2025-03-26 | 171.00 | 172.65 | 169.50 | 170.09 | 0.0M |
| 2025-03-25 | 173.99 | 173.99 | 170.15 | 170.76 | 0.0M |
| 2025-03-24 | 174.93 | 174.93 | 170.00 | 172.25 | 0.0M |
| 2025-03-21 | 173.99 | 173.99 | 171.95 | 172.00 | 0.0M |
| 2025-03-20 | 175.25 | 175.25 | 171.00 | 172.42 | 0.0M |
| 2025-03-19 | 172.07 | 172.78 | 171.01 | 171.79 | 0.0M |
| 2025-03-18 | 174.00 | 174.00 | 172.01 | 172.01 | 0.0M |
| 2025-03-17 | 173.40 | 173.50 | 172.00 | 172.16 | 0.0M |
| 2025-03-14 | 172.05 | 173.40 | 171.80 | 172.07 | 0.0M |
| 2025-03-13 | 173.00 | 173.00 | 171.10 | 172.02 | 0.0M |
| 2025-03-12 | 176.59 | 176.59 | 171.50 | 172.59 | 0.0M |
| 2025-03-11 | 177.00 | 177.00 | 172.00 | 174.26 | 0.0M |
| 2025-03-10 | 177.79 | 177.79 | 175.00 | 175.02 | 0.0M |
| 2025-03-07 | 172.00 | 175.00 | 172.00 | 174.93 | 0.0M |
| 2025-03-06 | 174.00 | 174.00 | 170.05 | 172.13 | 0.0M |
| 2025-03-05 | 171.50 | 175.00 | 171.00 | 171.02 | 0.0M |
| 2025-03-04 | 172.90 | 174.00 | 172.50 | 172.92 | 0.0M |
| 2025-03-03 | 176.95 | 176.95 | 170.00 | 170.36 | 0.0M |
| 2025-02-28 | 177.99 | 177.99 | 170.00 | 173.99 | 0.0M |
| 2025-02-27 | 180.00 | 180.70 | 175.00 | 175.23 | 0.0M |
| 2025-02-26 | 176.00 | 181.00 | 176.00 | 180.03 | 0.0M |
| 2025-02-25 | 180.70 | 182.99 | 172.00 | 175.16 | 0.0M |
| 2025-02-24 | 181.20 | 181.50 | 176.40 | 180.82 | 0.0M |
| 2025-02-21 | 180.00 | 182.00 | 170.10 | 180.08 | 0.1M |
| 2025-02-20 | 190.00 | 192.80 | 183.00 | 184.75 | 0.1M |
| 2025-02-19 | 192.00 | 192.00 | 189.00 | 189.15 | 0.0M |
| 2025-02-18 | 191.66 | 192.39 | 190.01 | 191.13 | 0.0M |
| 2025-02-17 | 193.71 | 193.90 | 191.00 | 191.66 | 0.0M |
| 2025-02-14 | 195.00 | 197.40 | 192.90 | 193.71 | 0.0M |
| 2025-02-13 | 203.90 | 203.90 | 195.01 | 196.93 | 0.1M |
| 2025-02-12 | 206.40 | 208.00 | 198.40 | 199.11 | 0.1M |
| 2025-02-11 | 218.00 | 218.00 | 203.45 | 204.54 | 0.6M |
| 2025-02-10 | 182.25 | 198.50 | 181.00 | 198.50 | 0.1M |
| 2025-02-07 | 181.16 | 182.50 | 180.05 | 180.45 | 0.0M |
| 2025-02-06 | 185.02 | 186.99 | 180.00 | 181.95 | 0.0M |
| 2025-02-04 | 191.00 | 191.98 | 187.01 | 188.41 | 0.0M |
| 2025-02-03 | 194.99 | 197.99 | 190.01 | 190.94 | 0.0M |
| 2025-01-31 | 191.00 | 194.99 | 188.01 | 192.68 | 0.0M |
| 2025-01-30 | 191.50 | 192.00 | 187.00 | 189.71 | 0.1M |
| 2025-01-29 | 190.11 | 208.00 | 188.50 | 190.23 | 0.1M |
| 2025-01-28 | 192.00 | 194.00 | 187.00 | 190.27 | 0.0M |
| 2025-01-27 | 197.00 | 202.00 | 190.00 | 191.10 | 0.0M |
| 2025-01-24 | 195.00 | 200.10 | 195.00 | 197.38 | 0.0M |
| 2025-01-23 | 199.00 | 199.00 | 194.00 | 194.43 | 0.0M |
| 2025-01-22 | 204.95 | 204.95 | 197.00 | 199.18 | 0.0M |
| 2025-01-21 | 200.05 | 206.00 | 200.05 | 204.89 | 0.0M |
| 2025-01-20 | 200.02 | 207.00 | 200.02 | 204.36 | 0.1M |
| 2025-01-17 | 200.08 | 205.48 | 200.00 | 202.13 | 0.0M |
| 2025-01-16 | 209.00 | 209.00 | 199.25 | 200.06 | 0.1M |
| 2025-01-15 | 214.00 | 220.00 | 204.00 | 205.83 | 0.2M |
| 2025-01-14 | 208.00 | 214.89 | 207.99 | 212.59 | 0.2M |
| 2025-01-13 | 195.43 | 209.97 | 193.00 | 206.75 | 0.2M |
| 2025-01-10 | 204.00 | 204.00 | 191.11 | 193.15 | 0.1M |
| 2025-01-09 | 212.00 | 212.00 | 197.00 | 197.98 | 0.0M |
| 2025-01-08 | 214.50 | 214.80 | 204.74 | 205.77 | 0.1M |
| 2025-01-07 | 215.10 | 219.00 | 207.50 | 213.31 | 0.1M |
| 2025-01-06 | 225.00 | 233.99 | 215.00 | 217.20 | 0.4M |
| 2025-01-03 | 219.00 | 230.50 | 210.52 | 224.00 | 0.2M |
| 2025-01-02 | 201.50 | 217.42 | 201.50 | 217.42 | 0.4M |
| 2025-01-01 | 197.00 | 202.50 | 197.00 | 197.51 | 0.0M |