189.79
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 | 192.02 | 193.00 | 188.48 | 189.79 | 0.5M |
| 2025-10-01 | 184.99 | 191.60 | 182.36 | 189.67 | 0.7M |
| 2025-09-30 | 181.09 | 188.80 | 181.09 | 184.80 | 0.9M |
| 2025-09-29 | 185.10 | 186.61 | 176.55 | 180.45 | 1.3M |
| 2025-09-26 | 196.07 | 196.10 | 183.19 | 187.33 | 0.7M |
| 2025-09-25 | 195.01 | 198.59 | 191.25 | 196.07 | 0.6M |
| 2025-09-24 | 199.75 | 200.10 | 189.21 | 193.28 | 0.9M |
| 2025-09-23 | 197.40 | 201.00 | 197.40 | 200.16 | 0.6M |
| 2025-09-22 | 203.72 | 204.39 | 196.00 | 196.72 | 1.2M |
| 2025-09-19 | 207.00 | 207.28 | 203.04 | 204.35 | 0.7M |
| 2025-09-18 | 204.47 | 213.40 | 203.00 | 205.60 | 1.2M |
| 2025-09-17 | 205.00 | 205.47 | 202.18 | 203.42 | 0.5M |
| 2025-09-16 | 207.19 | 207.26 | 203.03 | 204.65 | 0.5M |
| 2025-09-15 | 205.00 | 208.00 | 203.31 | 206.67 | 0.8M |
| 2025-09-12 | 213.48 | 215.94 | 202.10 | 203.49 | 1.2M |
| 2025-09-11 | 210.95 | 220.00 | 210.95 | 212.64 | 2.1M |
| 2025-09-10 | 212.91 | 213.79 | 207.48 | 209.85 | 0.8M |
| 2025-09-09 | 199.04 | 214.84 | 199.04 | 211.33 | 3.4M |
| 2025-09-08 | 204.00 | 206.75 | 196.60 | 197.98 | 0.9M |
| 2025-09-05 | 208.88 | 209.80 | 201.25 | 202.74 | 0.7M |
| 2025-09-04 | 205.00 | 214.80 | 204.18 | 207.34 | 2.2M |
| 2025-09-03 | 209.63 | 214.80 | 199.00 | 201.01 | 2.2M |
| 2025-09-02 | 220.70 | 229.99 | 203.75 | 208.59 | 5.3M |
| 2025-09-01 | 218.00 | 225.00 | 215.51 | 219.54 | 2.3M |
| 2025-08-29 | 199.00 | 223.90 | 199.00 | 216.33 | 7.5M |
| 2025-08-28 | 202.00 | 213.97 | 195.89 | 197.28 | 2.5M |
| 2025-08-26 | 214.00 | 214.00 | 204.00 | 205.87 | 1.7M |
| 2025-08-25 | 194.80 | 215.00 | 194.80 | 211.63 | 6.6M |
| 2025-08-22 | 195.90 | 198.77 | 186.80 | 192.25 | 1.0M |
| 2025-08-21 | 201.00 | 204.94 | 195.00 | 195.86 | 1.3M |
| 2025-08-20 | 197.64 | 204.39 | 191.65 | 200.94 | 2.0M |
| 2025-08-19 | 188.90 | 200.50 | 184.65 | 197.77 | 3.2M |
| 2025-08-18 | 178.28 | 189.39 | 178.28 | 188.19 | 2.0M |
| 2025-08-14 | 182.90 | 183.51 | 173.00 | 175.15 | 1.0M |
| 2025-08-13 | 171.90 | 183.80 | 171.90 | 182.01 | 2.8M |
| 2025-08-12 | 173.00 | 174.40 | 169.50 | 170.97 | 0.5M |
| 2025-08-11 | 170.10 | 174.00 | 168.56 | 171.61 | 0.6M |
| 2025-08-08 | 173.40 | 174.70 | 168.02 | 169.27 | 0.6M |
| 2025-08-07 | 175.20 | 179.00 | 169.28 | 172.86 | 1.2M |
| 2025-08-06 | 177.00 | 177.98 | 168.70 | 173.91 | 1.4M |
| 2025-08-05 | 184.00 | 184.98 | 174.00 | 175.51 | 1.3M |
| 2025-08-04 | 180.00 | 189.57 | 178.36 | 186.46 | 2.6M |
| 2025-08-01 | 186.00 | 188.99 | 177.81 | 179.24 | 1.4M |
| 2025-07-31 | 187.10 | 194.84 | 185.10 | 185.86 | 1.9M |
| 2025-07-30 | 187.90 | 205.89 | 187.50 | 193.76 | 6.5M |
| 2025-07-29 | 181.75 | 188.00 | 177.00 | 187.15 | 3.1M |
| 2025-07-28 | 170.00 | 186.40 | 166.10 | 182.98 | 6.6M |
| 2025-07-25 | 176.00 | 177.20 | 169.00 | 170.23 | 1.7M |
| 2025-07-24 | 189.55 | 189.90 | 174.10 | 175.64 | 3.5M |
| 2025-07-23 | 175.40 | 191.00 | 174.40 | 188.64 | 9.9M |
| 2025-07-22 | 174.99 | 182.70 | 170.57 | 175.14 | 9.4M |
| 2025-07-21 | 165.80 | 180.00 | 165.80 | 174.53 | 24.7M |
| 2025-07-18 | 152.00 | 180.00 | 151.18 | 168.68 | 46.6M |
| 2025-07-17 | 149.00 | 152.00 | 144.50 | 150.10 | 3.3M |
| 2025-07-16 | 144.37 | 149.85 | 140.00 | 147.95 | 4.1M |
| 2025-07-15 | 141.69 | 144.85 | 137.62 | 142.90 | 2.5M |
| 2025-07-14 | 135.70 | 142.00 | 133.30 | 140.47 | 3.8M |
| 2025-07-11 | 139.50 | 143.39 | 133.33 | 134.22 | 3.4M |
| 2025-07-10 | 123.84 | 141.80 | 123.13 | 138.85 | 17.9M |
| 2025-07-09 | 127.60 | 128.38 | 121.70 | 122.49 | 0.9M |
| 2025-07-08 | 122.99 | 132.69 | 122.99 | 127.97 | 4.1M |
| 2025-07-07 | 121.98 | 123.35 | 120.88 | 122.14 | 0.3M |
| 2025-07-04 | 120.99 | 124.87 | 120.53 | 121.51 | 0.4M |
| 2025-07-03 | 120.90 | 122.76 | 119.67 | 120.88 | 0.4M |
| 2025-07-02 | 123.51 | 124.00 | 119.10 | 120.33 | 0.4M |
| 2025-07-01 | 122.77 | 124.24 | 121.75 | 123.25 | 0.3M |
| 2025-06-30 | 125.75 | 126.53 | 122.00 | 122.24 | 0.5M |
| 2025-06-27 | 126.60 | 127.05 | 124.54 | 125.08 | 0.4M |
| 2025-06-26 | 124.45 | 130.92 | 123.60 | 125.67 | 1.8M |
| 2025-06-25 | 124.76 | 126.89 | 122.90 | 123.29 | 0.5M |
| 2025-06-24 | 121.90 | 125.95 | 121.50 | 124.76 | 1.0M |
| 2025-06-23 | 120.98 | 121.50 | 119.00 | 119.65 | 0.4M |
| 2025-06-20 | 117.90 | 122.80 | 117.39 | 121.42 | 0.8M |
| 2025-06-19 | 124.62 | 126.90 | 116.65 | 117.57 | 1.0M |
| 2025-06-18 | 124.00 | 130.48 | 123.10 | 124.62 | 0.9M |
| 2025-06-17 | 128.89 | 131.50 | 124.29 | 127.29 | 1.6M |
| 2025-06-16 | 120.36 | 130.91 | 119.05 | 127.94 | 3.9M |
| 2025-06-13 | 120.89 | 124.42 | 120.00 | 120.52 | 0.7M |
| 2025-06-12 | 128.00 | 128.39 | 121.80 | 124.85 | 1.0M |
| 2025-06-11 | 120.25 | 129.24 | 118.82 | 127.22 | 2.6M |
| 2025-06-10 | 123.93 | 123.93 | 119.41 | 120.25 | 0.6M |
| 2025-06-09 | 124.00 | 126.22 | 121.20 | 123.34 | 0.9M |
| 2025-06-06 | 123.70 | 128.65 | 122.75 | 123.53 | 2.3M |
| 2025-06-05 | 110.38 | 125.70 | 110.38 | 123.73 | 5.4M |
| 2025-06-04 | 109.01 | 114.10 | 108.94 | 110.37 | 0.7M |
| 2025-06-03 | 112.45 | 113.90 | 108.10 | 108.67 | 0.4M |
| 2025-06-02 | 116.00 | 116.27 | 110.50 | 111.65 | 1.2M |
| 2025-05-30 | 108.99 | 118.00 | 108.21 | 114.55 | 3.4M |
| 2025-05-29 | 105.20 | 110.00 | 105.20 | 108.15 | 0.7M |
| 2025-05-28 | 104.57 | 107.70 | 104.10 | 105.10 | 0.5M |
| 2025-05-27 | 102.25 | 106.65 | 101.56 | 103.77 | 0.6M |
| 2025-05-26 | 104.48 | 105.26 | 102.05 | 102.55 | 0.3M |
| 2025-05-23 | 103.21 | 104.47 | 102.61 | 103.76 | 0.2M |
| 2025-05-22 | 103.05 | 105.14 | 102.83 | 103.31 | 0.2M |
| 2025-05-21 | 104.00 | 105.76 | 102.71 | 103.82 | 0.3M |
| 2025-05-20 | 106.50 | 106.85 | 104.00 | 104.75 | 0.2M |
| 2025-05-19 | 107.00 | 109.95 | 105.25 | 106.05 | 0.5M |
| 2025-05-16 | 106.57 | 107.95 | 105.36 | 106.93 | 0.4M |
| 2025-05-15 | 103.80 | 106.74 | 103.50 | 105.74 | 0.5M |
| 2025-05-14 | 105.70 | 107.20 | 102.40 | 103.14 | 0.4M |
| 2025-05-13 | 101.00 | 107.80 | 100.00 | 104.70 | 1.2M |
| 2025-05-12 | 94.00 | 102.45 | 93.87 | 101.79 | 2.0M |
| 2025-05-09 | 90.90 | 90.90 | 87.50 | 89.24 | 0.6M |
| 2025-05-08 | 93.11 | 95.22 | 91.25 | 91.76 | 0.4M |
| 2025-05-07 | 88.00 | 94.39 | 88.00 | 92.65 | 0.5M |
| 2025-05-06 | 98.55 | 98.93 | 93.10 | 94.17 | 0.3M |
| 2025-05-05 | 94.92 | 98.10 | 94.01 | 97.70 | 0.3M |
| 2025-05-02 | 99.60 | 100.20 | 94.61 | 94.91 | 0.6M |
| 2025-04-30 | 99.97 | 100.79 | 98.36 | 99.16 | 0.5M |
| 2025-04-29 | 104.95 | 106.10 | 98.52 | 99.23 | 0.7M |
| 2025-04-28 | 104.80 | 105.40 | 102.60 | 104.03 | 0.3M |
| 2025-04-25 | 111.00 | 111.00 | 103.50 | 104.04 | 0.7M |
| 2025-04-24 | 112.76 | 113.74 | 109.10 | 110.53 | 0.2M |
| 2025-04-23 | 112.00 | 113.80 | 110.01 | 112.75 | 0.5M |
| 2025-04-22 | 115.38 | 115.61 | 110.86 | 111.43 | 0.5M |
| 2025-04-21 | 113.44 | 117.90 | 111.98 | 114.32 | 0.6M |
| 2025-04-17 | 110.90 | 114.80 | 108.51 | 112.97 | 0.6M |
| 2025-04-16 | 107.73 | 111.80 | 107.72 | 110.14 | 0.5M |
| 2025-04-15 | 105.00 | 108.40 | 104.53 | 107.72 | 0.4M |
| 2025-04-11 | 104.00 | 105.80 | 102.69 | 103.22 | 0.3M |
| 2025-04-09 | 102.99 | 103.04 | 100.50 | 101.76 | 0.2M |
| 2025-04-08 | 103.80 | 106.04 | 101.50 | 102.25 | 0.3M |
| 2025-04-07 | 98.99 | 101.50 | 94.83 | 99.65 | 0.7M |
| 2025-04-04 | 110.70 | 111.49 | 105.20 | 106.56 | 0.3M |
| 2025-04-03 | 105.50 | 113.99 | 104.50 | 110.67 | 1.0M |
| 2025-04-02 | 104.97 | 108.74 | 103.50 | 107.87 | 0.4M |
| 2025-04-01 | 102.94 | 107.39 | 102.02 | 103.96 | 0.3M |
| 2025-03-28 | 105.00 | 108.30 | 102.00 | 103.10 | 0.5M |
| 2025-03-27 | 103.86 | 108.00 | 103.29 | 105.91 | 0.4M |
| 2025-03-26 | 106.50 | 108.80 | 103.99 | 104.31 | 0.3M |
| 2025-03-25 | 113.51 | 114.81 | 106.25 | 107.03 | 0.5M |
| 2025-03-24 | 113.95 | 115.40 | 111.40 | 112.58 | 0.5M |
| 2025-03-21 | 110.86 | 114.51 | 110.64 | 112.88 | 0.5M |
| 2025-03-20 | 114.79 | 116.45 | 110.40 | 110.85 | 0.5M |
| 2025-03-19 | 109.75 | 114.95 | 109.02 | 114.22 | 0.7M |
| 2025-03-18 | 102.00 | 110.95 | 101.61 | 109.46 | 0.6M |
| 2025-03-17 | 103.00 | 103.49 | 100.50 | 101.28 | 0.2M |
| 2025-03-13 | 105.32 | 105.94 | 101.50 | 101.99 | 0.2M |
| 2025-03-12 | 104.00 | 106.46 | 102.55 | 104.38 | 0.3M |
| 2025-03-11 | 100.10 | 105.60 | 100.10 | 102.46 | 0.6M |
| 2025-03-10 | 107.50 | 108.44 | 102.60 | 103.21 | 0.3M |
| 2025-03-07 | 109.00 | 111.50 | 107.21 | 107.76 | 0.5M |
| 2025-03-06 | 107.26 | 110.50 | 106.50 | 108.95 | 0.6M |
| 2025-03-05 | 103.21 | 108.30 | 103.21 | 106.33 | 0.5M |
| 2025-03-04 | 101.00 | 106.50 | 100.29 | 104.42 | 0.6M |
| 2025-03-03 | 106.80 | 107.69 | 99.90 | 102.24 | 0.7M |
| 2025-02-28 | 104.53 | 107.00 | 102.56 | 105.35 | 0.8M |
| 2025-02-27 | 109.70 | 110.34 | 105.11 | 106.27 | 0.4M |
| 2025-02-25 | 111.15 | 112.84 | 109.00 | 109.82 | 0.5M |
| 2025-02-24 | 106.00 | 111.00 | 103.55 | 109.53 | 0.6M |
| 2025-02-21 | 112.10 | 115.89 | 107.72 | 108.27 | 0.7M |
| 2025-02-20 | 111.25 | 114.00 | 109.31 | 112.28 | 0.6M |
| 2025-02-19 | 103.90 | 113.07 | 101.81 | 111.30 | 1.0M |
| 2025-02-18 | 108.31 | 109.28 | 102.66 | 104.65 | 0.8M |
| 2025-02-17 | 105.80 | 111.10 | 104.21 | 108.64 | 1.2M |
| 2025-02-14 | 113.90 | 114.39 | 104.68 | 108.39 | 0.9M |
| 2025-02-13 | 116.11 | 117.99 | 112.10 | 113.07 | 0.8M |
| 2025-02-12 | 112.13 | 116.50 | 104.76 | 115.91 | 1.6M |
| 2025-02-11 | 116.61 | 117.65 | 110.00 | 111.23 | 1.1M |
| 2025-02-10 | 117.00 | 122.00 | 113.69 | 117.46 | 1.7M |
| 2025-02-07 | 133.40 | 134.80 | 125.00 | 125.95 | 1.1M |
| 2025-02-06 | 134.40 | 135.87 | 131.42 | 133.03 | 1.3M |
| 2025-02-05 | 127.30 | 135.05 | 127.00 | 132.77 | 2.0M |
| 2025-02-04 | 124.20 | 127.35 | 121.62 | 126.18 | 1.1M |
| 2025-02-03 | 124.80 | 126.80 | 121.23 | 122.79 | 0.6M |
| 2025-02-01 | 129.38 | 131.25 | 121.60 | 125.40 | 1.0M |
| 2025-01-31 | 128.90 | 132.25 | 127.15 | 128.64 | 1.0M |
| 2025-01-30 | 127.60 | 131.85 | 126.14 | 127.66 | 0.9M |
| 2025-01-29 | 125.00 | 130.00 | 125.00 | 126.76 | 0.9M |
| 2025-01-28 | 122.59 | 128.75 | 118.35 | 123.77 | 1.8M |
| 2025-01-27 | 130.00 | 130.00 | 118.20 | 121.08 | 1.9M |
| 2025-01-24 | 136.20 | 139.90 | 130.20 | 131.53 | 1.0M |
| 2025-01-23 | 135.00 | 141.98 | 134.01 | 135.53 | 2.7M |
| 2025-01-22 | 135.24 | 136.10 | 124.50 | 133.60 | 1.9M |
| 2025-01-21 | 135.10 | 143.50 | 132.45 | 134.22 | 4.5M |
| 2025-01-20 | 133.50 | 138.40 | 131.00 | 133.88 | 2.0M |
| 2025-01-17 | 131.30 | 136.40 | 129.61 | 132.20 | 2.6M |
| 2025-01-16 | 125.05 | 136.07 | 124.55 | 130.73 | 4.8M |
| 2025-01-15 | 128.51 | 130.50 | 121.90 | 122.86 | 1.2M |
| 2025-01-14 | 118.99 | 129.47 | 118.36 | 127.28 | 2.0M |
| 2025-01-13 | 127.49 | 131.26 | 115.65 | 118.69 | 3.2M |
| 2025-01-10 | 136.00 | 136.70 | 128.10 | 130.88 | 2.2M |
| 2025-01-09 | 146.88 | 146.88 | 135.90 | 137.61 | 2.5M |
| 2025-01-08 | 145.00 | 153.70 | 142.25 | 146.90 | 9.7M |
| 2025-01-07 | 128.76 | 145.99 | 128.01 | 142.17 | 6.4M |
| 2025-01-06 | 134.48 | 139.32 | 125.65 | 127.21 | 4.2M |
| 2025-01-03 | 131.26 | 135.55 | 129.01 | 133.77 | 2.8M |
| 2025-01-02 | 133.94 | 134.70 | 130.50 | 131.36 | 1.6M |
| 2025-01-01 | 133.50 | 138.90 | 130.61 | 133.64 | 3.8M |