199.74
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 197.13 | 197.73 | 196.67 | 197.30 | 143,292.2K |
| 09:05 | 197.37 | 197.79 | 197.22 | 197.79 | 101,597.5K |
| 09:10 | 197.63 | 198.23 | 197.63 | 198.01 | 92,769.4K |
| 09:15 | 198.07 | 198.17 | 197.24 | 197.35 | 93,913.7K |
| 09:20 | 197.36 | 197.44 | 197.14 | 197.38 | 94,007.9K |
| 09:25 | 197.33 | 197.36 | 197.02 | 197.30 | 118,655.8K |
| 09:30 | 197.35 | 197.99 | 197.32 | 197.98 | 80,318.6K |
| 09:35 | 198.00 | 198.33 | 197.88 | 197.97 | 70,981.2K |
| 09:40 | 197.96 | 198.29 | 197.90 | 198.09 | 54,640.0K |
| 09:45 | 198.13 | 198.45 | 198.10 | 198.16 | 78,971.4K |
| 09:50 | 198.18 | 198.60 | 198.18 | 198.50 | 86,745.2K |
| 09:55 | 198.49 | 198.57 | 198.32 | 198.46 | 74,965.7K |
| 10:00 | 198.47 | 198.63 | 198.33 | 198.60 | 65,949.5K |
| 10:05 | 198.59 | 198.70 | 198.43 | 198.69 | 55,181.4K |
| 10:10 | 198.67 | 198.86 | 198.41 | 198.53 | 44,972.0K |
| 10:15 | 198.52 | 198.60 | 198.24 | 198.29 | 40,010.7K |
| 10:20 | 198.25 | 198.58 | 198.20 | 198.44 | 108,008.4K |
| 10:25 | 198.53 | 198.79 | 198.38 | 198.67 | 79,571.8K |
| 10:30 | 198.63 | 198.85 | 198.16 | 198.20 | 45,574.0K |
| 10:35 | 198.17 | 198.48 | 198.17 | 198.32 | 53,349.7K |
| 10:40 | 198.26 | 198.54 | 198.13 | 198.37 | 132,242.9K |
| 10:45 | 198.37 | 198.52 | 198.22 | 198.44 | 237,236.6K |
| 10:50 | 198.48 | 198.78 | 198.31 | 198.65 | 127,183.6K |
| 10:55 | 198.66 | 198.86 | 198.49 | 198.71 | 108,957.8K |
| 11:00 | 198.64 | 198.76 | 198.39 | 198.59 | 95,653.8K |
| 11:05 | 198.49 | 198.76 | 198.43 | 198.58 | 45,901.4K |
| 11:10 | 198.52 | 198.91 | 198.51 | 198.82 | 58,976.6K |
| 11:15 | 198.75 | 198.90 | 198.60 | 198.71 | 83,828.9K |
| 11:20 | 198.60 | 198.92 | 198.60 | 198.89 | 276,814.6K |
| 11:25 | 198.77 | 198.94 | 198.59 | 198.69 | 156,982.3K |
| 14:00 | 198.75 | 199.09 | 198.59 | 198.88 | 111,263.1K |
| 14:05 | 198.87 | 199.16 | 198.82 | 198.95 | 167,822.1K |
| 14:10 | 198.93 | 199.07 | 198.72 | 198.92 | 112,070.9K |
| 14:15 | 198.84 | 199.03 | 198.71 | 198.86 | 108,181.3K |
| 14:20 | 198.90 | 199.07 | 198.71 | 198.90 | 77,791.3K |
| 14:25 | 198.87 | 198.97 | 198.57 | 198.57 | 79,893.4K |
| 14:30 | 198.69 | 198.90 | 198.44 | 198.72 | 123,619.3K |
| 14:35 | 198.75 | 198.97 | 198.66 | 198.73 | 52,664.6K |
| 14:40 | 198.65 | 198.84 | 198.49 | 198.66 | 30,368.4K |
| 14:45 | 198.65 | 198.94 | 198.57 | 198.85 | 38,356.9K |
| 14:50 | 198.71 | 198.97 | 198.60 | 198.78 | 31,872.3K |
| 14:55 | 198.74 | 199.00 | 198.60 | 198.73 | 70,703.8K |
| 15:00 | 198.73 | 198.80 | 198.41 | 198.53 | 48,623.5K |
| 15:05 | 198.47 | 198.70 | 198.31 | 198.49 | 219,954.4K |
| 15:10 | 198.56 | 198.89 | 198.43 | 198.70 | 82,551.5K |
| 15:15 | 198.62 | 198.98 | 198.58 | 198.81 | 79,407.0K |
| 15:20 | 198.88 | 199.14 | 198.72 | 199.01 | 65,194.9K |
| 15:25 | 199.00 | 199.06 | 198.80 | 198.98 | 53,522.7K |
| 15:30 | 198.97 | 199.30 | 198.88 | 199.14 | 66,693.6K |
| 15:35 | 199.12 | 199.29 | 198.93 | 198.97 | 72,731.4K |
| 15:40 | 199.01 | 199.22 | 198.70 | 199.14 | 91,496.4K |
| 15:45 | 199.14 | 199.45 | 199.02 | 199.45 | 108,169.4K |
| 16:00 | 199.74 | 199.74 | 199.74 | 199.74 | 217,648.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 197.21 | 199.74 | 196.63 | 199.74 | 5,017.9M |
| 2025-09-25 | 200.21 | 200.92 | 196.60 | 196.60 | 4,450.2M |
| 2025-09-24 | 200.32 | 201.71 | 197.70 | 200.12 | 4,883.1M |
| 2025-09-22 | 198.04 | 198.56 | 195.42 | 196.66 | 4,701.7M |
| 2025-09-19 | 195.79 | 197.86 | 195.60 | 197.22 | 8,500.2M |
| 2025-09-18 | 197.19 | 197.83 | 195.38 | 195.92 | 3,917.2M |
| 2025-09-17 | 194.52 | 195.93 | 193.17 | 195.93 | 3,561.6M |
| 2025-09-16 | 194.84 | 195.03 | 192.54 | 194.17 | 3,445.7M |
| 2025-09-15 | 192.51 | 193.98 | 191.81 | 193.69 | 4,388.4M |
| 2025-09-12 | 190.52 | 191.50 | 190.34 | 191.50 | 3,401.5M |
| 2025-09-11 | 189.90 | 190.78 | 188.83 | 189.29 | 3,019.4M |
| 2025-09-10 | 188.50 | 189.29 | 187.46 | 188.28 | 2,862.3M |
| 2025-09-09 | 188.56 | 191.08 | 186.48 | 187.73 | 4,638.5M |
| 2025-09-08 | 192.92 | 193.26 | 189.10 | 189.15 | 4,382.8M |
| 2025-09-04 | 191.39 | 191.57 | 190.01 | 190.79 | 3,875.8M |
| 2025-09-03 | 191.39 | 191.92 | 189.79 | 190.93 | 4,766.3M |
| 2025-09-02 | 187.67 | 189.86 | 187.66 | 189.80 | 4,521.2M |
| 2025-09-01 | 181.80 | 187.29 | 179.62 | 186.20 | 4,605.8M |
| 2025-08-29 | 189.07 | 189.78 | 185.24 | 187.29 | 4,014.9M |
| 2025-08-28 | 192.05 | 192.68 | 190.52 | 190.52 | 3,301.1M |
| 2025-08-27 | 192.46 | 192.65 | 190.60 | 191.18 | 4,038.7M |
| 2025-08-26 | 194.99 | 195.24 | 191.62 | 191.74 | 8,333.0M |
| 2025-08-25 | 194.54 | 195.72 | 194.19 | 194.45 | 2,993.1M |
| 2025-08-22 | 194.71 | 194.99 | 193.51 | 193.51 | 2,360.9M |
| 2025-08-21 | 194.43 | 195.40 | 193.34 | 194.20 | 3,880.0M |
| 2025-08-20 | 192.86 | 194.38 | 192.48 | 194.04 | 4,206.6M |
| 2025-08-19 | 192.35 | 193.43 | 191.07 | 192.37 | 3,611.5M |
| 2025-08-15 | 194.12 | 194.32 | 191.42 | 191.42 | 2,469.9M |
| 2025-08-14 | 193.36 | 194.74 | 193.36 | 193.61 | 2,914.2M |
| 2025-08-13 | 192.22 | 194.10 | 191.94 | 193.09 | 4,108.7M |
| 2025-08-12 | 189.74 | 191.53 | 188.79 | 190.96 | 3,590.5M |
| 2025-08-11 | 190.37 | 190.70 | 188.64 | 189.09 | 3,303.0M |
| 2025-08-08 | 193.49 | 193.62 | 188.92 | 189.63 | 3,869.3M |
| 2025-08-07 | 189.86 | 191.75 | 189.85 | 190.31 | 4,373.2M |
| 2025-08-06 | 188.21 | 188.95 | 187.64 | 187.77 | 5,089.4M |
| 2025-08-05 | 188.14 | 188.82 | 186.66 | 187.68 | 4,143.9M |
| 2025-08-04 | 191.16 | 191.36 | 186.39 | 187.25 | 4,014.5M |
| 2025-08-01 | 189.72 | 192.01 | 189.58 | 190.53 | 3,795.4M |
| 2025-07-31 | 188.81 | 190.38 | 187.77 | 188.08 | 4,310.4M |
| 2025-07-30 | 190.48 | 190.78 | 188.47 | 189.25 | 3,591.4M |
| 2025-07-29 | 188.72 | 189.94 | 187.89 | 189.94 | 3,625.3M |
| 2025-07-28 | 186.77 | 188.46 | 186.68 | 188.28 | 2,668.3M |
| 2025-07-25 | 184.74 | 185.92 | 183.64 | 185.92 | 2,758.2M |
| 2025-07-24 | 185.70 | 186.64 | 184.71 | 185.36 | 3,269.4M |
| 2025-07-23 | 182.75 | 185.09 | 180.96 | 185.09 | 3,224.5M |
| 2025-07-22 | 186.45 | 186.82 | 181.58 | 181.58 | 4,735.6M |
| 2025-07-21 | 184.15 | 185.63 | 182.68 | 185.63 | 4,143.9M |
| 2025-07-18 | 184.11 | 184.63 | 182.88 | 182.88 | 4,122.3M |
| 2025-07-17 | 181.39 | 183.03 | 181.14 | 183.03 | 3,532.4M |
| 2025-07-16 | 181.43 | 181.90 | 180.19 | 180.65 | 4,620.9M |
| 2025-07-15 | 181.25 | 181.25 | 178.89 | 180.45 | 4,474.8M |
| 2025-07-14 | 180.30 | 181.26 | 178.78 | 181.02 | 4,567.9M |
| 2025-07-11 | 178.56 | 178.96 | 178.08 | 178.91 | 2,736.0M |
| 2025-07-10 | 178.17 | 178.63 | 177.44 | 177.79 | 3,267.4M |
| 2025-07-09 | 175.72 | 177.65 | 175.53 | 177.65 | 2,738.3M |
| 2025-07-08 | 174.34 | 175.42 | 174.09 | 174.87 | 2,935.6M |
| 2025-07-07 | 173.98 | 174.31 | 172.47 | 174.31 | 2,026.7M |
| 2025-07-04 | 175.18 | 175.73 | 173.16 | 173.61 | 2,333.5M |
| 2025-07-03 | 174.44 | 175.49 | 174.32 | 174.75 | 2,311.6M |
| 2025-07-02 | 175.26 | 175.33 | 172.49 | 173.98 | 2,787.5M |
| 2025-07-01 | 174.88 | 175.92 | 174.39 | 175.20 | 3,586.8M |
| 2025-06-30 | 172.98 | 174.90 | 171.62 | 174.40 | 4,067.2M |
| 2025-06-26 | 169.71 | 171.31 | 168.69 | 171.31 | 3,196.2M |
| 2025-06-25 | 172.17 | 172.35 | 168.36 | 169.52 | 3,589.4M |
| 2025-06-24 | 169.57 | 171.49 | 169.55 | 170.45 | 3,797.6M |
| 2025-06-23 | 169.20 | 169.24 | 166.66 | 168.02 | 4,972.4M |
| 2025-06-20 | 174.09 | 174.18 | 170.74 | 171.10 | 7,979.6M |
| 2025-06-19 | 178.59 | 178.80 | 172.73 | 174.11 | 4,810.8M |
| 2025-06-18 | 179.66 | 180.07 | 177.46 | 178.21 | 4,455.9M |
| 2025-06-17 | 178.17 | 179.48 | 177.56 | 179.10 | 5,178.1M |
| 2025-06-16 | 178.53 | 181.32 | 176.40 | 176.40 | 6,734.4M |
| 2025-06-13 | 177.92 | 178.50 | 176.90 | 178.04 | 4,846.3M |
| 2025-06-12 | 179.35 | 180.26 | 177.78 | 178.02 | 5,544.1M |
| 2025-06-11 | 178.47 | 179.57 | 176.45 | 179.57 | 6,891.5M |
| 2025-06-10 | 177.54 | 179.42 | 177.06 | 178.75 | 6,596.8M |
| 2025-06-05 | 175.75 | 177.40 | 174.98 | 176.72 | 5,190.2M |
| 2025-06-04 | 172.23 | 174.69 | 171.83 | 174.69 | 5,988.9M |
| 2025-06-03 | 171.82 | 172.28 | 169.54 | 171.06 | 3,200.6M |
| 2025-06-02 | 172.86 | 173.07 | 170.14 | 171.52 | 3,892.7M |
| 2025-05-28 | 174.45 | 174.77 | 172.63 | 172.88 | 6,064.6M |
| 2025-05-27 | 173.78 | 174.05 | 172.64 | 173.70 | 3,941.2M |
| 2025-05-26 | 174.62 | 175.09 | 172.56 | 172.91 | 4,966.1M |
| 2025-05-23 | 172.43 | 173.86 | 171.68 | 173.45 | 3,694.7M |
| 2025-05-22 | 171.70 | 172.48 | 171.03 | 171.66 | 4,655.9M |
| 2025-05-21 | 169.75 | 171.62 | 169.74 | 171.01 | 4,233.7M |
| 2025-05-20 | 172.64 | 173.30 | 169.63 | 169.63 | 3,861.7M |
| 2025-05-19 | 171.13 | 172.55 | 170.99 | 171.80 | 4,134.9M |
| 2025-05-16 | 169.78 | 170.39 | 168.58 | 170.39 | 3,693.3M |
| 2025-05-15 | 167.50 | 169.07 | 167.50 | 167.78 | 3,534.8M |
| 2025-05-14 | 166.05 | 167.86 | 166.05 | 167.14 | 3,770.7M |
| 2025-05-09 | 165.80 | 167.01 | 164.47 | 164.93 | 2,429.9M |
| 2025-05-08 | 168.27 | 168.58 | 165.13 | 165.48 | 3,681.5M |
| 2025-05-07 | 167.49 | 169.78 | 167.25 | 167.79 | 4,141.9M |
| 2025-05-06 | 165.42 | 167.39 | 165.41 | 167.10 | 3,931.0M |
| 2025-05-05 | 164.07 | 165.25 | 163.55 | 164.59 | 3,103.4M |
| 2025-05-02 | 162.43 | 163.54 | 161.41 | 163.35 | 3,086.2M |
| 2025-04-30 | 161.16 | 162.80 | 160.81 | 162.19 | 3,309.9M |
| 2025-04-29 | 160.72 | 161.56 | 160.36 | 160.88 | 3,025.2M |
| 2025-04-28 | 160.54 | 160.90 | 159.54 | 160.00 | 2,207.7M |
| 2025-04-25 | 158.62 | 159.93 | 158.30 | 159.91 | 2,492.0M |
| 2025-04-24 | 158.64 | 159.60 | 156.82 | 157.77 | 2,406.8M |
| 2025-04-23 | 157.59 | 158.09 | 156.64 | 157.87 | 3,069.7M |
| 2025-04-22 | 154.18 | 156.51 | 153.80 | 156.29 | 3,240.8M |
| 2025-04-21 | 153.72 | 154.67 | 153.10 | 154.15 | 2,356.1M |
| 2025-04-17 | 151.16 | 153.05 | 150.78 | 153.00 | 2,985.1M |
| 2025-04-16 | 151.82 | 152.79 | 149.64 | 150.91 | 2,505.6M |
| 2025-04-15 | 150.95 | 152.05 | 149.56 | 150.99 | 2,822.0M |
| 2025-04-14 | 143.69 | 150.04 | 143.69 | 150.04 | 3,002.8M |
| 2025-04-11 | 140.38 | 143.69 | 138.70 | 142.74 | 2,820.4M |
| 2025-04-10 | 140.67 | 143.32 | 140.13 | 141.28 | 3,730.7M |
| 2025-04-09 | 135.23 | 138.22 | 133.48 | 134.10 | 3,030.9M |
| 2025-04-08 | 135.59 | 135.91 | 132.52 | 135.25 | 3,892.2M |
| 2025-03-27 | 146.78 | 148.10 | 145.83 | 148.10 | 2,324.2M |
| 2025-03-26 | 143.82 | 147.91 | 143.82 | 147.11 | 2,481.9M |
| 2025-03-25 | 142.62 | 143.43 | 141.41 | 142.75 | 2,346.7M |
| 2025-03-24 | 145.80 | 145.90 | 137.54 | 141.89 | 2,742.7M |
| 2025-03-21 | 148.83 | 148.95 | 144.76 | 145.79 | 3,906.5M |
| 2025-03-20 | 147.00 | 149.22 | 146.83 | 148.35 | 2,475.9M |
| 2025-03-19 | 145.13 | 146.92 | 142.87 | 145.99 | 2,310.1M |
| 2025-03-18 | 151.17 | 151.27 | 138.89 | 144.52 | 3,731.4M |
| 2025-03-17 | 150.33 | 151.89 | 150.16 | 150.53 | 2,302.8M |
| 2025-03-14 | 152.50 | 152.50 | 149.45 | 149.45 | 2,335.2M |
| 2025-03-13 | 153.02 | 153.38 | 151.27 | 152.11 | 1,771.9M |
| 2025-03-12 | 151.49 | 153.05 | 151.48 | 152.66 | 1,971.3M |
| 2025-03-11 | 152.32 | 152.73 | 150.36 | 151.00 | 2,094.1M |
| 2025-03-10 | 157.14 | 157.27 | 153.45 | 154.16 | 2,174.0M |
| 2025-03-07 | 156.73 | 158.75 | 155.52 | 156.89 | 2,743.6M |
| 2025-03-06 | 155.07 | 157.54 | 154.97 | 156.19 | 3,008.5M |
| 2025-03-05 | 150.61 | 154.22 | 150.61 | 154.22 | 2,654.5M |
| 2025-03-04 | 155.37 | 155.44 | 149.16 | 149.71 | 2,718.8M |
| 2025-03-03 | 151.86 | 156.84 | 151.36 | 155.50 | 3,099.4M |
| 2025-02-28 | 157.04 | 157.05 | 149.28 | 150.15 | 5,001.5M |
| 2025-02-27 | 159.18 | 159.95 | 155.99 | 157.51 | 2,273.9M |
| 2025-02-26 | 160.35 | 161.37 | 157.19 | 159.02 | 2,301.2M |
| 2025-02-25 | 165.64 | 165.95 | 159.27 | 159.79 | 2,326.9M |
| 2025-02-24 | 166.89 | 167.06 | 164.79 | 165.55 | 1,792.7M |
| 2025-02-21 | 166.86 | 167.39 | 165.49 | 166.82 | 2,105.0M |
| 2025-02-20 | 166.75 | 167.37 | 165.93 | 166.70 | 4,663.6M |
| 2025-02-19 | 167.38 | 167.50 | 164.99 | 166.60 | 2,873.4M |
| 2025-02-18 | 165.51 | 167.05 | 165.23 | 166.74 | 2,809.8M |
| 2025-02-17 | 162.08 | 165.23 | 161.83 | 164.99 | 2,446.0M |
| 2025-02-14 | 160.61 | 161.67 | 160.48 | 161.53 | 2,333.2M |
| 2025-02-13 | 159.89 | 160.32 | 158.04 | 159.83 | 2,120.8M |
| 2025-02-12 | 157.01 | 160.21 | 156.59 | 160.21 | 2,709.0M |
| 2025-02-11 | 160.33 | 160.94 | 155.83 | 156.19 | 2,263.2M |
| 2025-02-10 | 160.28 | 161.54 | 158.26 | 159.77 | 2,292.9M |
| 2025-02-07 | 162.22 | 162.22 | 158.69 | 160.51 | 2,340.3M |
| 2025-02-06 | 167.58 | 167.67 | 162.43 | 163.34 | 1,686.4M |
| 2025-02-05 | 167.18 | 167.64 | 165.91 | 166.67 | 2,137.8M |
| 2025-02-04 | 164.54 | 167.15 | 164.54 | 166.36 | 1,848.8M |
| 2025-02-03 | 166.16 | 166.26 | 161.65 | 163.72 | 2,423.6M |
| 2025-01-31 | 167.50 | 168.73 | 166.65 | 166.65 | 1,766.0M |
| 2025-01-30 | 170.18 | 170.21 | 166.08 | 166.95 | 7,479.9M |
| 2025-01-24 | 170.26 | 171.45 | 170.04 | 170.04 | 3,656.2M |
| 2025-01-23 | 172.61 | 173.44 | 170.08 | 170.08 | 4,578.4M |
| 2025-01-22 | 170.66 | 172.49 | 170.59 | 172.03 | 5,567.6M |
| 2025-01-21 | 170.90 | 171.57 | 169.56 | 169.56 | 7,301.3M |
| 2025-01-20 | 170.91 | 171.70 | 170.15 | 170.15 | 7,557.1M |
| 2025-01-17 | 170.42 | 170.99 | 169.16 | 170.52 | 8,034.0M |
| 2025-01-16 | 172.09 | 172.40 | 169.82 | 169.82 | 4,194.6M |
| 2025-01-15 | 170.22 | 171.19 | 169.88 | 170.91 | 5,193.2M |
| 2025-01-14 | 170.87 | 171.40 | 169.33 | 169.33 | 5,375.0M |
| 2025-01-13 | 171.78 | 172.47 | 169.85 | 170.50 | 5,209.3M |
| 2025-01-10 | 170.30 | 171.91 | 170.16 | 171.35 | 6,334.7M |
| 2025-01-09 | 170.19 | 171.82 | 169.60 | 169.60 | 5,184.7M |
| 2025-01-08 | 171.99 | 172.39 | 169.37 | 169.61 | 5,459.5M |
| 2025-01-07 | 171.51 | 171.99 | 170.26 | 171.73 | 6,061.2M |
| 2025-01-06 | 174.79 | 174.95 | 170.99 | 171.44 | 10,840.1M |
| 2025-01-03 | 175.72 | 176.45 | 173.57 | 174.55 | 9,589.6M |
| 2025-01-02 | 174.95 | 175.09 | 173.56 | 174.98 | 6,201.3M |