187.30
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 | 187.95 | 188.18 | 186.33 | 187.30 | 33.0M |
| 2025-09-26 | 188.34 | 189.51 | 187.86 | 188.19 | 42.5M |
| 2025-09-25 | 188.86 | 190.39 | 187.98 | 188.13 | 34.1M |
| 2025-09-24 | 188.55 | 189.37 | 186.82 | 187.71 | 54.4M |
| 2025-09-23 | 188.91 | 189.73 | 187.38 | 189.41 | 51.8M |
| 2025-09-22 | 189.23 | 190.11 | 188.45 | 189.09 | 49.3M |
| 2025-09-19 | 191.20 | 191.20 | 189.64 | 189.95 | 107.9M |
| 2025-09-18 | 190.88 | 192.10 | 190.46 | 190.87 | 53.6M |
| 2025-09-17 | 191.49 | 193.10 | 191.29 | 192.73 | 46.0M |
| 2025-09-16 | 192.42 | 192.53 | 190.00 | 191.12 | 50.9M |
| 2025-09-15 | 193.05 | 194.00 | 191.96 | 192.47 | 52.5M |
| 2025-09-12 | 192.11 | 193.11 | 191.59 | 192.85 | 42.4M |
| 2025-09-11 | 191.37 | 192.85 | 190.65 | 192.84 | 48.1M |
| 2025-09-10 | 191.40 | 192.03 | 189.00 | 190.87 | 49.2M |
| 2025-09-09 | 190.29 | 192.55 | 190.29 | 191.99 | 57.6M |
| 2025-09-08 | 188.42 | 192.00 | 187.68 | 190.25 | 81.1M |
| 2025-09-05 | 195.01 | 196.56 | 194.50 | 195.47 | 47.6M |
| 2025-09-04 | 194.06 | 196.01 | 193.41 | 195.01 | 54.6M |
| 2025-09-03 | 192.67 | 193.03 | 189.96 | 192.97 | 55.9M |
| 2025-09-02 | 194.05 | 195.95 | 193.01 | 193.74 | 60.1M |
| 2025-08-29 | 192.52 | 194.50 | 192.45 | 194.29 | 47.0M |
| 2025-08-28 | 193.12 | 193.14 | 191.59 | 192.64 | 48.2M |
| 2025-08-27 | 191.64 | 193.67 | 191.64 | 193.62 | 45.1M |
| 2025-08-26 | 192.84 | 193.53 | 190.39 | 191.77 | 74.8M |
| 2025-08-25 | 193.39 | 193.89 | 192.39 | 192.76 | 40.2M |
| 2025-08-22 | 197.68 | 198.61 | 192.70 | 193.21 | 58.3M |
| 2025-08-21 | 196.43 | 197.65 | 196.17 | 197.00 | 50.5M |
| 2025-08-20 | 196.71 | 198.53 | 196.03 | 196.78 | 61.7M |
| 2025-08-19 | 194.29 | 195.83 | 193.88 | 195.67 | 42.4M |
| 2025-08-18 | 194.47 | 195.02 | 193.52 | 194.12 | 38.9M |
| 2025-08-15 | 191.73 | 194.71 | 191.08 | 193.65 | 65.3M |
| 2025-08-14 | 191.35 | 191.67 | 190.51 | 191.42 | 41.0M |
| 2025-08-13 | 190.78 | 191.95 | 190.07 | 190.91 | 47.8M |
| 2025-08-12 | 189.68 | 191.30 | 189.68 | 190.65 | 54.7M |
| 2025-08-11 | 188.72 | 189.52 | 188.11 | 189.00 | 39.8M |
| 2025-08-08 | 187.99 | 188.87 | 187.82 | 188.11 | 42.6M |
| 2025-08-07 | 184.17 | 187.66 | 183.37 | 187.39 | 56.5M |
| 2025-08-06 | 185.87 | 186.51 | 184.06 | 184.29 | 63.8M |
| 2025-08-05 | 186.27 | 186.59 | 185.09 | 185.47 | 46.5M |
| 2025-08-04 | 185.58 | 186.22 | 184.66 | 186.03 | 49.1M |
| 2025-08-01 | 186.45 | 187.11 | 184.40 | 185.44 | 65.4M |
| 2025-07-31 | 183.86 | 186.13 | 183.86 | 184.57 | 66.8M |
| 2025-07-30 | 184.20 | 186.03 | 183.82 | 185.11 | 52.2M |
| 2025-07-29 | 184.96 | 186.67 | 184.20 | 184.62 | 54.1M |
| 2025-07-28 | 186.62 | 186.62 | 183.96 | 184.40 | 53.6M |
| 2025-07-25 | 188.16 | 189.47 | 187.29 | 187.54 | 57.8M |
| 2025-07-24 | 186.68 | 189.43 | 186.60 | 188.03 | 84.2M |
| 2025-07-23 | 179.87 | 184.86 | 178.82 | 184.83 | 95.6M |
| 2025-07-22 | 183.70 | 186.56 | 182.90 | 184.02 | 64.3M |
| 2025-07-21 | 181.92 | 184.69 | 181.16 | 183.07 | 92.3M |
| 2025-07-18 | 178.85 | 179.16 | 177.90 | 178.37 | 54.7M |
| 2025-07-17 | 178.65 | 179.60 | 177.87 | 178.64 | 49.6M |
| 2025-07-16 | 179.13 | 180.07 | 178.81 | 179.30 | 47.3M |
| 2025-07-15 | 179.12 | 180.00 | 178.08 | 179.02 | 53.3M |
| 2025-07-14 | 179.86 | 181.67 | 179.86 | 180.26 | 50.8M |
| 2025-07-11 | 181.92 | 181.92 | 178.41 | 179.75 | 67.8M |
| 2025-07-10 | 182.57 | 183.11 | 181.57 | 182.18 | 51.3M |
| 2025-07-09 | 186.68 | 186.86 | 184.44 | 185.09 | 64.0M |
| 2025-07-08 | 186.29 | 187.63 | 185.73 | 186.94 | 47.0M |
| 2025-07-07 | 188.75 | 188.75 | 186.58 | 187.14 | 49.5M |
| 2025-07-03 | 188.04 | 188.95 | 187.47 | 188.72 | 34.2M |
| 2025-07-02 | 190.32 | 190.86 | 188.01 | 188.07 | 65.1M |
| 2025-07-01 | 189.88 | 191.36 | 189.41 | 190.44 | 52.8M |
| 2025-06-30 | 184.92 | 189.65 | 184.92 | 189.38 | 73.5M |
| 2025-06-27 | 183.66 | 185.28 | 183.46 | 185.06 | 68.5M |
| 2025-06-26 | 183.79 | 184.31 | 182.68 | 183.85 | 46.6M |
| 2025-06-25 | 183.98 | 184.99 | 183.29 | 183.57 | 48.3M |
| 2025-06-24 | 183.93 | 185.55 | 183.68 | 185.14 | 49.8M |
| 2025-06-23 | 181.43 | 184.31 | 181.43 | 183.99 | 58.0M |
| 2025-06-20 | 180.62 | 182.60 | 180.59 | 180.86 | 100.0M |
| 2025-06-18 | 181.14 | 181.41 | 180.15 | 180.42 | 54.0M |
| 2025-06-17 | 182.47 | 182.48 | 180.49 | 180.76 | 72.9M |
| 2025-06-16 | 184.93 | 186.27 | 183.33 | 184.32 | 59.2M |
| 2025-06-13 | 185.26 | 185.97 | 184.75 | 185.15 | 43.0M |
| 2025-06-12 | 187.66 | 187.94 | 184.84 | 185.73 | 53.0M |
| 2025-06-11 | 189.14 | 189.29 | 186.74 | 187.21 | 56.7M |
| 2025-06-10 | 186.99 | 189.95 | 186.65 | 189.11 | 60.0M |
| 2025-06-09 | 188.27 | 188.82 | 187.04 | 187.05 | 44.0M |
| 2025-06-06 | 188.05 | 189.62 | 188.05 | 189.27 | 37.1M |
| 2025-06-05 | 185.77 | 188.00 | 185.42 | 187.48 | 46.7M |
| 2025-06-04 | 188.78 | 188.96 | 185.80 | 185.80 | 54.4M |
| 2025-06-03 | 188.39 | 189.42 | 187.11 | 188.66 | 46.9M |
| 2025-06-02 | 186.99 | 188.92 | 186.26 | 188.84 | 44.9M |
| 2025-05-30 | 185.67 | 188.16 | 185.33 | 188.12 | 98.6M |
| 2025-05-29 | 185.82 | 186.06 | 184.28 | 185.53 | 43.6M |
| 2025-05-28 | 186.39 | 186.94 | 185.52 | 185.93 | 59.8M |
| 2025-05-27 | 186.20 | 187.84 | 185.88 | 186.56 | 57.0M |
| 2025-05-23 | 186.31 | 186.72 | 184.30 | 186.28 | 50.1M |
| 2025-05-22 | 186.93 | 187.33 | 184.95 | 185.11 | 47.5M |
| 2025-05-21 | 188.04 | 188.38 | 186.23 | 186.71 | 53.2M |
| 2025-05-20 | 189.93 | 190.58 | 187.96 | 188.35 | 46.2M |
| 2025-05-19 | 188.55 | 189.96 | 188.15 | 189.65 | 53.1M |
| 2025-05-16 | 185.75 | 188.23 | 185.23 | 188.08 | 57.9M |
| 2025-05-15 | 181.99 | 186.02 | 181.99 | 185.80 | 56.7M |
| 2025-05-14 | 181.20 | 182.02 | 179.85 | 180.81 | 57.6M |
| 2025-05-13 | 184.28 | 184.51 | 181.07 | 181.67 | 85.2M |
| 2025-05-12 | 184.14 | 184.97 | 181.96 | 184.23 | 84.6M |
| 2025-05-09 | 187.83 | 189.36 | 187.08 | 187.99 | 44.6M |
| 2025-05-08 | 189.81 | 190.62 | 187.55 | 187.67 | 48.7M |
| 2025-05-07 | 190.69 | 192.16 | 190.14 | 190.44 | 46.6M |
| 2025-05-06 | 187.77 | 191.81 | 187.67 | 191.45 | 48.7M |
| 2025-05-05 | 188.71 | 189.08 | 186.11 | 187.81 | 36.2M |
| 2025-05-02 | 187.74 | 189.08 | 187.38 | 188.48 | 43.5M |
| 2025-05-01 | 187.47 | 188.44 | 185.94 | 187.54 | 62.0M |
| 2025-04-30 | 187.80 | 189.38 | 186.03 | 188.86 | 74.6M |
| 2025-04-29 | 182.91 | 185.29 | 182.48 | 185.12 | 45.0M |
| 2025-04-28 | 180.59 | 183.40 | 180.59 | 183.29 | 47.7M |
| 2025-04-25 | 185.16 | 185.22 | 179.29 | 180.63 | 75.4M |
| 2025-04-24 | 187.61 | 190.71 | 187.05 | 189.16 | 66.7M |
| 2025-04-23 | 184.69 | 188.67 | 183.27 | 187.58 | 78.7M |
| 2025-04-22 | 183.13 | 189.44 | 181.75 | 187.54 | 94.7M |
| 2025-04-21 | 190.01 | 190.43 | 183.33 | 184.60 | 75.2M |
| 2025-04-17 | 188.90 | 192.04 | 188.68 | 190.03 | 46.7M |
| 2025-04-16 | 193.53 | 193.85 | 188.14 | 188.58 | 51.6M |
| 2025-04-15 | 192.16 | 193.13 | 190.90 | 192.45 | 52.4M |
| 2025-04-14 | 188.14 | 192.00 | 187.47 | 190.66 | 56.6M |
| 2025-04-11 | 187.38 | 188.74 | 185.59 | 187.98 | 68.5M |
| 2025-04-10 | 184.14 | 187.02 | 181.80 | 185.21 | 96.5M |
| 2025-04-09 | 180.13 | 187.09 | 176.36 | 185.15 | 140.0M |
| 2025-04-08 | 186.21 | 187.14 | 180.15 | 182.27 | 94.6M |
| 2025-04-07 | 177.31 | 187.46 | 177.31 | 184.14 | 129.1M |
| 2025-04-04 | 194.58 | 197.01 | 183.98 | 184.60 | 117.5M |
| 2025-04-03 | 196.20 | 199.75 | 196.20 | 197.36 | 87.2M |
| 2025-04-02 | 196.54 | 196.95 | 193.29 | 194.19 | 68.5M |
| 2025-04-01 | 196.35 | 197.02 | 194.90 | 196.78 | 65.7M |
| 2025-03-31 | 195.36 | 197.29 | 195.07 | 195.89 | 84.5M |
| 2025-03-28 | 196.16 | 196.84 | 194.37 | 194.64 | 59.8M |
| 2025-03-27 | 192.19 | 196.34 | 191.99 | 195.34 | 73.5M |
| 2025-03-26 | 189.66 | 192.34 | 189.66 | 191.64 | 72.7M |
| 2025-03-25 | 187.92 | 190.40 | 187.58 | 188.99 | 68.7M |
| 2025-03-24 | 188.51 | 189.92 | 187.85 | 188.21 | 50.8M |
| 2025-03-21 | 187.46 | 189.54 | 187.07 | 188.48 | 177.5M |
| 2025-03-20 | 188.42 | 188.64 | 186.93 | 187.73 | 53.1M |
| 2025-03-19 | 189.06 | 189.26 | 187.85 | 188.54 | 52.5M |
| 2025-03-18 | 188.79 | 189.32 | 187.39 | 188.65 | 54.7M |
| 2025-03-17 | 186.55 | 188.99 | 184.80 | 188.23 | 72.1M |
| 2025-03-14 | 184.37 | 187.36 | 183.66 | 186.70 | 62.6M |
| 2025-03-13 | 183.69 | 187.74 | 183.69 | 186.18 | 75.8M |
| 2025-03-12 | 181.14 | 183.80 | 177.51 | 182.84 | 122.1M |
| 2025-03-11 | 186.52 | 187.51 | 182.67 | 185.10 | 148.5M |
| 2025-03-10 | 193.61 | 197.09 | 193.09 | 194.99 | 107.5M |
| 2025-03-07 | 189.52 | 194.17 | 189.21 | 193.67 | 85.4M |
| 2025-03-06 | 185.73 | 189.68 | 185.31 | 189.38 | 60.0M |
| 2025-03-05 | 185.25 | 187.07 | 183.28 | 185.74 | 67.0M |
| 2025-03-04 | 193.39 | 195.02 | 186.06 | 186.22 | 130.2M |
| 2025-03-03 | 190.14 | 193.75 | 189.92 | 193.21 | 73.2M |
| 2025-02-28 | 189.55 | 191.67 | 188.09 | 190.64 | 94.7M |
| 2025-02-27 | 187.36 | 189.12 | 187.18 | 188.54 | 58.2M |
| 2025-02-26 | 188.79 | 189.17 | 186.74 | 187.44 | 64.5M |
| 2025-02-25 | 190.17 | 191.10 | 188.13 | 189.72 | 82.1M |
| 2025-02-24 | 187.37 | 191.06 | 187.37 | 188.91 | 88.9M |
| 2025-02-21 | 185.42 | 188.29 | 184.69 | 187.19 | 89.6M |
| 2025-02-20 | 184.64 | 185.82 | 184.17 | 185.57 | 58.8M |
| 2025-02-19 | 183.33 | 184.73 | 183.25 | 184.69 | 57.4M |
| 2025-02-18 | 183.16 | 183.65 | 182.22 | 182.96 | 74.9M |
| 2025-02-14 | 182.35 | 183.64 | 182.21 | 183.48 | 50.9M |
| 2025-02-13 | 178.77 | 182.12 | 178.55 | 181.89 | 57.9M |
| 2025-02-12 | 178.30 | 179.54 | 177.72 | 178.62 | 60.4M |
| 2025-02-11 | 176.41 | 178.80 | 175.79 | 178.63 | 54.9M |
| 2025-02-10 | 175.84 | 176.76 | 175.00 | 176.51 | 53.7M |
| 2025-02-07 | 173.85 | 175.43 | 172.88 | 173.83 | 46.5M |
| 2025-02-06 | 174.05 | 174.05 | 172.81 | 173.85 | 44.5M |
| 2025-02-05 | 171.89 | 173.43 | 171.89 | 173.35 | 50.8M |
| 2025-02-04 | 171.03 | 172.45 | 170.52 | 171.35 | 54.4M |
| 2025-02-03 | 168.67 | 172.25 | 168.63 | 171.76 | 94.3M |
| 2025-01-31 | 169.85 | 170.62 | 167.92 | 168.55 | 90.5M |
| 2025-01-30 | 172.24 | 172.24 | 169.40 | 169.69 | 78.1M |
| 2025-01-29 | 174.27 | 174.56 | 171.47 | 171.64 | 66.9M |
| 2025-01-28 | 169.19 | 170.53 | 168.41 | 169.76 | 78.8M |
| 2025-01-27 | 166.38 | 170.53 | 166.35 | 169.50 | 131.7M |
| 2025-01-24 | 163.45 | 164.91 | 162.68 | 163.53 | 87.3M |
| 2025-01-23 | 162.11 | 162.79 | 161.39 | 162.01 | 60.3M |
| 2025-01-22 | 161.67 | 162.46 | 160.50 | 161.48 | 66.4M |
| 2025-01-21 | 161.23 | 163.18 | 160.98 | 162.27 | 68.9M |
| 2025-01-17 | 159.93 | 161.71 | 159.81 | 161.27 | 65.2M |
| 2025-01-16 | 158.36 | 159.57 | 158.22 | 159.29 | 55.1M |
| 2025-01-15 | 158.85 | 159.82 | 158.32 | 158.47 | 79.1M |
| 2025-01-14 | 157.38 | 158.43 | 156.48 | 158.33 | 46.9M |
| 2025-01-13 | 156.80 | 157.66 | 156.22 | 157.30 | 63.6M |
| 2025-01-10 | 158.17 | 158.60 | 155.76 | 156.76 | 76.7M |
| 2025-01-08 | 159.91 | 160.77 | 158.46 | 160.58 | 63.6M |
| 2025-01-07 | 161.88 | 163.14 | 159.70 | 160.02 | 76.4M |
| 2025-01-06 | 163.48 | 163.64 | 161.61 | 162.15 | 71.9M |
| 2025-01-03 | 165.65 | 166.02 | 164.40 | 164.55 | 48.3M |
| 2025-01-02 | 165.08 | 166.76 | 164.76 | 164.95 | 54.3M |