214.25
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 | 215.50 | 224.95 | 204.05 | 214.25 | 0.0M |
| 2025-09-25 | 223.00 | 223.15 | 215.00 | 218.40 | 0.0M |
| 2025-09-24 | 227.85 | 230.00 | 222.00 | 224.25 | 0.0M |
| 2025-09-23 | 230.95 | 230.95 | 225.25 | 225.25 | 0.0M |
| 2025-09-22 | 232.00 | 233.40 | 217.25 | 225.85 | 0.0M |
| 2025-09-19 | 231.00 | 231.00 | 229.00 | 230.85 | 0.0M |
| 2025-09-18 | 234.95 | 239.20 | 228.00 | 230.50 | 0.0M |
| 2025-09-17 | 221.00 | 231.95 | 221.00 | 230.00 | 0.0M |
| 2025-09-16 | 219.00 | 229.15 | 219.00 | 228.70 | 0.0M |
| 2025-09-15 | 217.00 | 222.40 | 214.55 | 218.30 | 0.0M |
| 2025-09-12 | 220.50 | 220.50 | 214.00 | 215.95 | 0.0M |
| 2025-09-11 | 219.30 | 221.00 | 214.50 | 216.95 | 0.0M |
| 2025-09-10 | 214.00 | 221.95 | 210.00 | 219.30 | 0.0M |
| 2025-09-09 | 217.75 | 220.00 | 212.00 | 217.65 | 0.0M |
| 2025-09-08 | 225.75 | 225.75 | 211.55 | 217.40 | 0.1M |
| 2025-09-05 | 223.50 | 223.50 | 221.00 | 222.65 | 0.0M |
| 2025-09-04 | 225.70 | 228.00 | 223.00 | 223.00 | 0.0M |
| 2025-09-03 | 224.30 | 225.70 | 220.00 | 222.95 | 0.0M |
| 2025-09-02 | 223.00 | 230.00 | 223.00 | 224.20 | 0.0M |
| 2025-09-01 | 225.75 | 229.00 | 221.00 | 222.20 | 0.0M |
| 2025-08-29 | 220.00 | 224.00 | 220.00 | 220.65 | 0.0M |
| 2025-08-28 | 227.95 | 227.95 | 221.00 | 221.90 | 0.0M |
| 2025-08-26 | 225.00 | 230.50 | 225.00 | 228.00 | 0.0M |
| 2025-08-25 | 230.00 | 230.00 | 220.05 | 225.00 | 0.0M |
| 2025-08-22 | 228.00 | 230.00 | 224.10 | 226.30 | 0.0M |
| 2025-08-21 | 227.65 | 228.20 | 220.00 | 223.15 | 0.0M |
| 2025-08-20 | 235.00 | 235.00 | 220.55 | 226.55 | 0.0M |
| 2025-08-19 | 219.00 | 231.00 | 219.00 | 231.00 | 0.0M |
| 2025-08-18 | 220.10 | 224.00 | 219.00 | 220.00 | 0.0M |
| 2025-08-14 | 225.75 | 225.75 | 220.05 | 220.15 | 0.0M |
| 2025-08-13 | 225.70 | 225.70 | 221.10 | 224.50 | 0.0M |
| 2025-08-12 | 224.50 | 228.95 | 224.00 | 228.95 | 0.0M |
| 2025-08-11 | 228.00 | 228.00 | 222.00 | 225.00 | 0.0M |
| 2025-08-08 | 220.00 | 232.00 | 220.00 | 228.00 | 0.0M |
| 2025-08-07 | 230.00 | 231.90 | 227.25 | 229.00 | 0.0M |
| 2025-08-06 | 232.00 | 234.00 | 229.00 | 229.35 | 0.0M |
| 2025-08-05 | 232.00 | 236.00 | 232.00 | 232.00 | 0.0M |
| 2025-08-04 | 231.00 | 236.00 | 231.00 | 234.55 | 0.0M |
| 2025-08-01 | 233.05 | 242.00 | 230.10 | 230.55 | 0.0M |
| 2025-07-31 | 228.00 | 237.75 | 227.00 | 234.75 | 0.0M |
| 2025-07-30 | 230.10 | 234.90 | 228.50 | 229.50 | 0.0M |
| 2025-07-29 | 232.50 | 236.25 | 230.00 | 230.00 | 0.0M |
| 2025-07-28 | 231.00 | 238.05 | 229.00 | 233.85 | 0.0M |
| 2025-07-25 | 230.30 | 236.25 | 228.05 | 229.05 | 0.0M |
| 2025-07-24 | 233.00 | 233.10 | 225.10 | 229.20 | 0.0M |
| 2025-07-23 | 241.00 | 241.50 | 230.30 | 233.00 | 0.0M |
| 2025-07-22 | 233.00 | 241.00 | 230.00 | 240.05 | 0.0M |
| 2025-07-21 | 235.00 | 242.00 | 225.00 | 230.00 | 0.0M |
| 2025-07-18 | 223.00 | 236.00 | 223.00 | 234.80 | 0.0M |
| 2025-07-17 | 226.40 | 229.00 | 226.10 | 226.55 | 0.0M |
| 2025-07-16 | 235.95 | 235.95 | 226.00 | 226.40 | 0.0M |
| 2025-07-15 | 228.20 | 230.00 | 225.00 | 225.65 | 0.0M |
| 2025-07-14 | 225.00 | 230.00 | 220.00 | 229.95 | 0.0M |
| 2025-07-11 | 220.00 | 230.00 | 220.00 | 229.00 | 0.0M |
| 2025-07-10 | 228.00 | 230.00 | 223.00 | 224.00 | 0.0M |
| 2025-07-09 | 235.50 | 235.50 | 225.00 | 229.50 | 0.0M |
| 2025-07-08 | 226.00 | 229.90 | 220.00 | 229.90 | 0.0M |
| 2025-07-07 | 233.00 | 233.50 | 227.00 | 228.80 | 0.0M |
| 2025-07-04 | 233.50 | 237.90 | 230.00 | 233.00 | 0.0M |
| 2025-07-03 | 245.00 | 245.00 | 233.50 | 233.50 | 0.0M |
| 2025-07-02 | 233.30 | 239.80 | 233.30 | 234.00 | 0.0M |
| 2025-07-01 | 238.00 | 241.00 | 233.30 | 234.55 | 0.0M |
| 2025-06-30 | 235.15 | 246.70 | 225.00 | 245.55 | 0.0M |
| 2025-06-27 | 237.00 | 241.50 | 230.00 | 235.15 | 0.0M |
| 2025-06-26 | 245.00 | 245.00 | 240.20 | 240.45 | 0.0M |
| 2025-06-25 | 252.80 | 252.80 | 245.00 | 245.00 | 0.0M |
| 2025-06-24 | 251.00 | 254.00 | 249.00 | 252.80 | 0.0M |
| 2025-06-23 | 233.50 | 250.00 | 233.50 | 250.00 | 0.0M |
| 2025-06-20 | 240.00 | 243.70 | 235.50 | 241.20 | 0.0M |
| 2025-06-19 | 244.00 | 244.00 | 240.55 | 241.00 | 0.0M |
| 2025-06-18 | 243.00 | 247.00 | 238.00 | 244.95 | 0.0M |
| 2025-06-17 | 238.50 | 242.40 | 237.00 | 241.80 | 0.0M |
| 2025-06-16 | 234.45 | 244.40 | 231.35 | 238.95 | 0.0M |
| 2025-06-13 | 231.15 | 245.00 | 231.15 | 234.45 | 0.1M |
| 2025-06-12 | 245.00 | 247.00 | 240.25 | 242.00 | 0.0M |
| 2025-06-11 | 252.00 | 253.00 | 243.40 | 244.45 | 0.0M |
| 2025-06-10 | 247.00 | 254.00 | 247.00 | 253.35 | 0.1M |
| 2025-06-09 | 259.90 | 259.90 | 240.05 | 248.65 | 0.0M |
| 2025-06-06 | 248.00 | 261.60 | 240.25 | 249.90 | 0.1M |
| 2025-06-05 | 225.95 | 238.95 | 225.95 | 236.95 | 0.1M |
| 2025-06-04 | 230.00 | 239.00 | 223.40 | 227.60 | 0.1M |
| 2025-06-03 | 239.90 | 241.00 | 231.20 | 234.55 | 0.0M |
| 2025-06-02 | 225.50 | 238.00 | 225.50 | 233.25 | 0.0M |
| 2025-05-30 | 237.00 | 237.00 | 225.55 | 230.55 | 0.0M |
| 2025-05-29 | 227.00 | 232.00 | 225.50 | 227.50 | 0.0M |
| 2025-05-28 | 222.10 | 230.00 | 222.10 | 225.50 | 0.0M |
| 2025-05-27 | 220.30 | 233.00 | 220.30 | 222.10 | 0.0M |
| 2025-05-26 | 240.00 | 243.00 | 228.55 | 228.70 | 0.0M |
| 2025-05-23 | 245.00 | 245.00 | 236.00 | 240.55 | 0.0M |
| 2025-05-22 | 226.00 | 238.35 | 223.00 | 237.90 | 0.0M |
| 2025-05-21 | 234.00 | 236.00 | 224.30 | 227.00 | 0.0M |
| 2025-05-20 | 236.00 | 239.00 | 234.00 | 236.10 | 0.0M |
| 2025-05-19 | 232.00 | 239.00 | 231.60 | 235.10 | 0.0M |
| 2025-05-16 | 242.45 | 242.45 | 232.00 | 234.15 | 0.0M |
| 2025-05-15 | 232.00 | 243.80 | 229.00 | 242.45 | 0.0M |
| 2025-05-14 | 232.00 | 236.75 | 226.05 | 233.00 | 0.1M |
| 2025-05-13 | 217.45 | 226.70 | 214.95 | 225.50 | 0.0M |
| 2025-05-12 | 211.10 | 217.45 | 211.00 | 217.40 | 0.1M |
| 2025-05-09 | 207.10 | 212.00 | 207.10 | 207.10 | 0.1M |
| 2025-05-08 | 212.70 | 221.95 | 212.70 | 218.00 | 0.0M |
| 2025-05-07 | 212.95 | 220.00 | 206.10 | 211.45 | 0.0M |
| 2025-05-06 | 225.50 | 226.60 | 214.25 | 214.25 | 0.0M |
| 2025-05-05 | 216.00 | 226.80 | 214.00 | 225.50 | 0.1M |
| 2025-05-02 | 211.25 | 222.00 | 211.25 | 216.00 | 0.0M |
| 2025-04-30 | 225.00 | 225.00 | 216.05 | 216.05 | 0.1M |
| 2025-04-29 | 233.00 | 240.90 | 226.20 | 227.40 | 0.0M |
| 2025-04-28 | 227.20 | 232.90 | 226.00 | 229.45 | 0.0M |
| 2025-04-25 | 237.00 | 237.95 | 228.00 | 232.55 | 0.1M |
| 2025-04-24 | 236.95 | 245.40 | 234.30 | 240.00 | 0.0M |
| 2025-04-23 | 245.55 | 246.00 | 236.00 | 237.65 | 0.0M |
| 2025-04-22 | 243.00 | 245.00 | 230.00 | 245.00 | 0.1M |
| 2025-04-21 | 239.00 | 248.70 | 237.05 | 241.00 | 0.0M |
| 2025-04-17 | 233.80 | 245.00 | 231.75 | 239.95 | 0.0M |
| 2025-04-16 | 239.95 | 245.00 | 234.20 | 240.00 | 0.0M |
| 2025-04-15 | 239.00 | 245.25 | 215.30 | 239.45 | 0.1M |
| 2025-04-11 | 206.90 | 229.40 | 200.00 | 229.40 | 0.2M |
| 2025-04-09 | 200.00 | 212.00 | 195.20 | 208.55 | 0.0M |
| 2025-04-08 | 194.90 | 200.60 | 192.00 | 200.60 | 0.1M |
| 2025-04-07 | 176.00 | 188.00 | 174.55 | 182.40 | 0.2M |
| 2025-04-04 | 197.95 | 199.45 | 189.00 | 193.95 | 0.0M |
| 2025-04-03 | 178.05 | 192.50 | 178.05 | 192.50 | 0.0M |
| 2025-04-02 | 179.85 | 183.35 | 179.85 | 183.35 | 0.0M |
| 2025-04-01 | 167.00 | 174.65 | 162.50 | 174.65 | 0.0M |
| 2025-03-28 | 167.05 | 171.00 | 160.15 | 166.35 | 0.1M |
| 2025-03-27 | 164.55 | 179.55 | 163.25 | 166.25 | 0.1M |
| 2025-03-26 | 184.95 | 186.80 | 169.05 | 171.25 | 0.1M |
| 2025-03-25 | 191.80 | 191.80 | 176.05 | 177.95 | 0.1M |
| 2025-03-24 | 183.90 | 185.30 | 182.00 | 185.30 | 0.1M |
| 2025-03-21 | 181.00 | 182.75 | 175.00 | 176.50 | 0.1M |
| 2025-03-20 | 174.50 | 175.90 | 167.55 | 175.90 | 0.1M |
| 2025-03-19 | 164.50 | 167.55 | 163.40 | 167.55 | 0.1M |
| 2025-03-18 | 151.00 | 159.60 | 147.55 | 159.60 | 0.1M |
| 2025-03-17 | 159.35 | 162.00 | 151.40 | 152.00 | 0.1M |
| 2025-03-13 | 166.45 | 169.85 | 154.00 | 159.35 | 0.1M |
| 2025-03-12 | 176.00 | 176.00 | 161.65 | 161.80 | 0.1M |
| 2025-03-11 | 169.90 | 182.20 | 166.00 | 170.15 | 0.1M |
| 2025-03-10 | 187.40 | 187.40 | 171.55 | 174.05 | 0.1M |
| 2025-03-07 | 178.50 | 178.50 | 178.50 | 178.50 | 0.0M |
| 2025-03-06 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2025-03-05 | 155.50 | 161.95 | 155.30 | 161.95 | 0.0M |
| 2025-03-04 | 154.95 | 164.00 | 153.00 | 154.25 | 0.1M |
| 2025-03-03 | 158.10 | 162.00 | 155.50 | 158.75 | 0.1M |
| 2025-02-28 | 164.00 | 172.50 | 162.70 | 163.65 | 0.1M |
| 2025-02-27 | 178.25 | 178.25 | 171.25 | 171.25 | 0.1M |
| 2025-02-25 | 190.00 | 190.85 | 180.10 | 180.25 | 0.0M |
| 2025-02-24 | 187.50 | 193.65 | 186.90 | 189.55 | 0.1M |
| 2025-02-21 | 201.90 | 201.90 | 194.00 | 196.70 | 0.2M |
| 2025-02-20 | 190.00 | 192.30 | 190.00 | 192.30 | 0.0M |
| 2025-02-19 | 178.00 | 183.15 | 173.00 | 183.15 | 0.0M |
| 2025-02-18 | 185.00 | 185.00 | 173.10 | 174.45 | 0.1M |
| 2025-02-17 | 181.70 | 185.00 | 181.70 | 182.20 | 0.0M |
| 2025-02-14 | 196.00 | 199.50 | 191.25 | 191.25 | 0.0M |
| 2025-02-13 | 205.00 | 212.00 | 196.60 | 201.30 | 0.1M |
| 2025-02-12 | 202.00 | 207.05 | 195.60 | 204.30 | 0.0M |
| 2025-02-11 | 210.05 | 211.05 | 205.90 | 205.90 | 0.0M |
| 2025-02-10 | 220.00 | 228.00 | 214.75 | 216.70 | 0.0M |
| 2025-02-07 | 237.45 | 237.45 | 222.50 | 226.00 | 0.0M |
| 2025-02-06 | 220.00 | 226.15 | 209.80 | 226.15 | 0.0M |
| 2025-02-05 | 209.00 | 220.00 | 206.50 | 215.40 | 0.0M |
| 2025-02-04 | 208.20 | 214.00 | 208.20 | 211.00 | 0.0M |
| 2025-02-03 | 200.00 | 214.00 | 200.00 | 208.45 | 0.0M |
| 2025-02-01 | 202.00 | 214.90 | 200.00 | 207.50 | 0.0M |
| 2025-01-31 | 202.05 | 212.00 | 202.05 | 204.70 | 0.0M |
| 2025-01-30 | 204.00 | 213.00 | 199.00 | 207.55 | 0.0M |
| 2025-01-29 | 210.20 | 215.00 | 202.50 | 203.80 | 0.0M |
| 2025-01-28 | 215.10 | 215.10 | 204.35 | 210.00 | 0.0M |
| 2025-01-27 | 218.00 | 218.00 | 215.10 | 215.10 | 0.0M |
| 2025-01-24 | 226.40 | 226.40 | 226.40 | 226.40 | 0.0M |
| 2025-01-23 | 233.95 | 233.95 | 231.00 | 231.00 | 0.0M |
| 2025-01-22 | 229.50 | 229.50 | 229.50 | 229.50 | 0.0M |
| 2025-01-21 | 230.00 | 234.15 | 230.00 | 234.15 | 0.0M |
| 2025-01-20 | 229.60 | 229.60 | 229.60 | 229.60 | 0.0M |
| 2025-01-17 | 225.10 | 225.10 | 220.70 | 225.10 | 0.1M |
| 2025-01-16 | 220.70 | 220.70 | 220.70 | 220.70 | 0.0M |
| 2025-01-15 | 213.70 | 216.40 | 213.70 | 216.40 | 0.0M |
| 2025-01-14 | 218.05 | 218.05 | 218.05 | 218.05 | 0.0M |
| 2025-01-13 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2025-01-10 | 226.00 | 230.00 | 226.00 | 227.00 | 0.0M |
| 2025-01-09 | 230.60 | 230.60 | 230.60 | 230.60 | 0.0M |
| 2025-01-08 | 235.30 | 235.40 | 235.30 | 235.30 | 0.0M |
| 2025-01-07 | 240.10 | 240.10 | 240.10 | 240.10 | 0.0M |
| 2025-01-06 | 252.00 | 252.00 | 245.00 | 245.00 | 0.0M |
| 2025-01-03 | 255.00 | 255.00 | 250.00 | 250.00 | 0.0M |
| 2025-01-02 | 257.00 | 257.00 | 255.00 | 255.00 | 0.0M |
| 2025-01-01 | 252.00 | 255.10 | 252.00 | 255.00 | 0.0M |