192.24
最后更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 191.03 | 192.94 | 189.42 | 192.24 | 1.6M |
| 2025-10-01 | 192.09 | 193.48 | 191.13 | 192.31 | 1.2M |
| 2025-09-30 | 194.78 | 195.84 | 191.29 | 192.74 | 1.5M |
| 2025-09-29 | 198.31 | 198.44 | 194.50 | 196.44 | 1.4M |
| 2025-09-26 | 198.00 | 201.61 | 197.07 | 198.69 | 2.0M |
| 2025-09-25 | 193.10 | 196.70 | 192.08 | 196.44 | 1.8M |
| 2025-09-24 | 191.51 | 194.92 | 191.00 | 193.10 | 1.5M |
| 2025-09-23 | 187.74 | 192.61 | 187.17 | 190.87 | 1.8M |
| 2025-09-22 | 185.58 | 188.70 | 185.25 | 187.25 | 1.8M |
| 2025-09-19 | 185.30 | 185.73 | 182.86 | 185.46 | 6.2M |
| 2025-09-18 | 186.00 | 186.00 | 182.03 | 185.03 | 1.6M |
| 2025-09-17 | 182.82 | 186.08 | 182.06 | 184.68 | 1.9M |
| 2025-09-16 | 181.28 | 184.53 | 180.00 | 182.99 | 2.3M |
| 2025-09-15 | 180.11 | 181.94 | 178.88 | 179.94 | 1.8M |
| 2025-09-12 | 183.00 | 183.54 | 179.83 | 180.28 | 1.5M |
| 2025-09-11 | 182.28 | 183.74 | 180.66 | 182.31 | 1.3M |
| 2025-09-10 | 183.00 | 184.78 | 177.42 | 181.69 | 1.8M |
| 2025-09-09 | 182.39 | 186.28 | 178.48 | 183.18 | 2.3M |
| 2025-09-08 | 179.93 | 181.24 | 176.89 | 181.19 | 2.0M |
| 2025-09-05 | 178.50 | 180.48 | 177.05 | 180.28 | 1.7M |
| 2025-09-04 | 179.66 | 180.13 | 178.16 | 178.98 | 1.5M |
| 2025-09-03 | 180.00 | 183.50 | 177.35 | 179.00 | 1.8M |
| 2025-09-02 | 178.86 | 180.24 | 177.90 | 180.15 | 2.2M |
| 2025-08-29 | 179.78 | 181.43 | 178.19 | 179.71 | 1.8M |
| 2025-08-28 | 178.38 | 179.33 | 175.46 | 179.30 | 1.8M |
| 2025-08-27 | 173.25 | 178.55 | 173.06 | 177.89 | 1.8M |
| 2025-08-26 | 170.99 | 173.57 | 170.23 | 173.51 | 3.2M |
| 2025-08-25 | 170.72 | 172.80 | 170.31 | 172.18 | 1.5M |
| 2025-08-22 | 165.71 | 171.08 | 165.08 | 170.88 | 1.7M |
| 2025-08-21 | 165.01 | 166.08 | 163.10 | 164.94 | 1.3M |
| 2025-08-20 | 163.95 | 166.66 | 163.37 | 165.82 | 1.5M |
| 2025-08-19 | 162.36 | 165.35 | 161.80 | 164.38 | 2.2M |
| 2025-08-18 | 161.37 | 162.95 | 160.87 | 162.67 | 1.5M |
| 2025-08-15 | 162.48 | 163.47 | 161.53 | 162.34 | 1.8M |
| 2025-08-14 | 160.66 | 162.58 | 159.01 | 162.32 | 1.4M |
| 2025-08-13 | 159.00 | 161.83 | 158.00 | 161.73 | 2.1M |
| 2025-08-12 | 160.00 | 161.62 | 158.55 | 159.11 | 2.3M |
| 2025-08-11 | 162.47 | 162.83 | 158.08 | 158.59 | 1.8M |
| 2025-08-08 | 162.22 | 163.16 | 160.29 | 160.84 | 1.3M |
| 2025-08-07 | 164.27 | 165.00 | 161.44 | 161.51 | 1.6M |
| 2025-08-06 | 169.67 | 170.30 | 160.85 | 162.44 | 2.8M |
| 2025-08-05 | 169.47 | 170.09 | 165.49 | 168.92 | 1.9M |
| 2025-08-04 | 166.40 | 168.78 | 165.76 | 167.96 | 2.1M |
| 2025-08-01 | 167.80 | 168.00 | 164.78 | 165.53 | 1.4M |
| 2025-07-31 | 170.33 | 171.92 | 169.17 | 170.19 | 1.3M |
| 2025-07-30 | 173.81 | 174.02 | 169.45 | 170.78 | 1.5M |
| 2025-07-29 | 175.25 | 175.50 | 172.99 | 175.43 | 1.3M |
| 2025-07-28 | 172.70 | 174.96 | 171.87 | 174.80 | 1.1M |
| 2025-07-25 | 172.07 | 173.23 | 170.34 | 171.57 | 1.3M |
| 2025-07-24 | 174.99 | 176.57 | 170.12 | 171.31 | 2.6M |
| 2025-07-23 | 175.76 | 177.75 | 175.02 | 177.54 | 1.8M |
| 2025-07-22 | 174.81 | 176.87 | 174.44 | 175.25 | 1.4M |
| 2025-07-21 | 174.99 | 176.47 | 173.95 | 174.88 | 1.5M |
| 2025-07-18 | 176.65 | 178.33 | 174.21 | 174.21 | 2.6M |
| 2025-07-17 | 172.86 | 174.68 | 172.43 | 174.17 | 1.6M |
| 2025-07-16 | 176.40 | 177.15 | 171.48 | 172.37 | 2.6M |
| 2025-07-15 | 175.86 | 177.28 | 174.56 | 175.62 | 1.8M |
| 2025-07-14 | 177.89 | 178.60 | 173.99 | 175.63 | 2.7M |
| 2025-07-11 | 181.75 | 182.09 | 179.26 | 179.86 | 4.4M |
| 2025-07-10 | 179.13 | 183.10 | 177.58 | 182.26 | 3.8M |
| 2025-07-09 | 179.93 | 180.77 | 178.03 | 179.27 | 2.0M |
| 2025-07-08 | 176.71 | 180.56 | 176.47 | 179.93 | 2.4M |
| 2025-07-07 | 174.96 | 177.50 | 174.42 | 176.45 | 1.7M |
| 2025-07-03 | 173.28 | 176.87 | 173.00 | 176.05 | 1.1M |
| 2025-07-02 | 171.47 | 174.46 | 170.18 | 174.46 | 1.6M |
| 2025-07-01 | 166.36 | 171.48 | 165.62 | 169.95 | 1.9M |
| 2025-06-30 | 166.72 | 168.09 | 165.62 | 166.11 | 1.7M |
| 2025-06-27 | 166.16 | 167.84 | 164.50 | 167.41 | 8.6M |
| 2025-06-26 | 166.65 | 168.81 | 165.77 | 167.52 | 1.7M |
| 2025-06-25 | 165.13 | 167.19 | 164.50 | 165.69 | 2.0M |
| 2025-06-24 | 164.60 | 167.27 | 163.40 | 165.29 | 2.9M |
| 2025-06-23 | 170.58 | 170.71 | 165.73 | 166.61 | 3.4M |
| 2025-06-20 | 167.62 | 169.93 | 167.17 | 169.12 | 6.6M |
| 2025-06-18 | 169.53 | 171.34 | 167.28 | 167.42 | 2.6M |
| 2025-06-17 | 168.36 | 171.34 | 166.25 | 170.08 | 3.9M |
| 2025-06-16 | 164.61 | 167.77 | 163.62 | 166.78 | 2.9M |
| 2025-06-13 | 164.64 | 166.72 | 163.86 | 166.15 | 2.7M |
| 2025-06-12 | 162.70 | 165.16 | 161.66 | 165.07 | 1.7M |
| 2025-06-11 | 164.44 | 166.00 | 162.56 | 164.66 | 2.0M |
| 2025-06-10 | 161.92 | 164.56 | 161.49 | 162.64 | 2.0M |
| 2025-06-09 | 161.79 | 162.33 | 159.74 | 160.27 | 1.9M |
| 2025-06-06 | 159.12 | 161.56 | 158.56 | 160.12 | 1.4M |
| 2025-06-05 | 157.70 | 159.18 | 155.93 | 158.21 | 1.5M |
| 2025-06-04 | 161.41 | 162.79 | 156.81 | 156.95 | 2.6M |
| 2025-06-03 | 159.12 | 163.74 | 157.83 | 161.97 | 2.0M |
| 2025-06-02 | 163.91 | 163.91 | 156.02 | 158.75 | 3.0M |
| 2025-05-30 | 159.78 | 161.30 | 159.13 | 160.74 | 4.5M |
| 2025-05-29 | 158.00 | 160.07 | 156.36 | 159.92 | 2.0M |
| 2025-05-28 | 163.26 | 163.27 | 158.33 | 158.61 | 1.5M |
| 2025-05-27 | 160.27 | 163.20 | 158.95 | 162.33 | 2.5M |
| 2025-05-23 | 157.44 | 160.10 | 157.44 | 159.11 | 1.6M |
| 2025-05-22 | 156.00 | 160.58 | 154.65 | 158.89 | 2.4M |
| 2025-05-21 | 158.95 | 159.76 | 156.63 | 156.70 | 2.8M |
| 2025-05-20 | 162.15 | 163.34 | 161.14 | 161.53 | 1.4M |
| 2025-05-19 | 162.96 | 164.04 | 160.70 | 162.27 | 2.0M |
| 2025-05-16 | 165.70 | 165.70 | 162.84 | 164.12 | 2.8M |
| 2025-05-15 | 161.02 | 165.52 | 160.88 | 165.29 | 2.3M |
| 2025-05-14 | 161.36 | 164.54 | 161.16 | 163.52 | 2.3M |
| 2025-05-13 | 159.24 | 164.86 | 157.71 | 162.84 | 4.0M |
| 2025-05-12 | 158.96 | 161.39 | 156.21 | 158.14 | 3.4M |
| 2025-05-09 | 151.79 | 152.32 | 149.65 | 150.89 | 1.6M |
| 2025-05-08 | 145.28 | 151.75 | 145.28 | 149.97 | 2.6M |
| 2025-05-07 | 145.19 | 146.04 | 142.73 | 144.69 | 3.1M |
| 2025-05-06 | 144.72 | 146.35 | 141.91 | 144.55 | 3.3M |
| 2025-05-05 | 141.23 | 144.68 | 140.36 | 143.33 | 3.4M |
| 2025-05-02 | 139.85 | 142.17 | 137.30 | 141.55 | 1.9M |
| 2025-05-01 | 138.29 | 141.39 | 136.80 | 137.72 | 2.1M |
| 2025-04-30 | 135.65 | 138.00 | 133.00 | 137.41 | 2.5M |
| 2025-04-29 | 136.29 | 138.66 | 135.88 | 138.31 | 1.7M |
| 2025-04-28 | 137.45 | 138.38 | 135.99 | 137.58 | 1.9M |
| 2025-04-25 | 136.37 | 137.67 | 135.79 | 137.44 | 1.7M |
| 2025-04-24 | 135.27 | 138.26 | 134.04 | 137.54 | 3.1M |
| 2025-04-23 | 134.36 | 136.62 | 132.00 | 134.30 | 3.0M |
| 2025-04-22 | 129.40 | 132.18 | 128.21 | 131.39 | 1.7M |
| 2025-04-21 | 125.28 | 127.08 | 124.00 | 126.72 | 2.4M |
| 2025-04-17 | 125.60 | 128.93 | 125.60 | 127.72 | 2.4M |
| 2025-04-16 | 123.67 | 127.87 | 122.72 | 124.07 | 2.9M |
| 2025-04-15 | 124.04 | 125.79 | 121.69 | 122.23 | 2.4M |
| 2025-04-14 | 126.99 | 127.45 | 123.29 | 124.85 | 2.7M |
| 2025-04-11 | 120.74 | 123.80 | 117.74 | 123.43 | 2.9M |
| 2025-04-10 | 127.07 | 130.20 | 118.65 | 121.53 | 4.0M |
| 2025-04-09 | 115.63 | 133.10 | 115.42 | 131.42 | 5.6M |
| 2025-04-08 | 124.08 | 126.13 | 116.32 | 118.55 | 4.5M |
| 2025-04-07 | 118.09 | 128.41 | 115.10 | 121.66 | 4.9M |
| 2025-04-04 | 124.66 | 126.00 | 115.97 | 121.07 | 5.8M |
| 2025-04-03 | 140.00 | 140.68 | 127.69 | 128.59 | 5.1M |
| 2025-04-02 | 144.85 | 148.13 | 144.27 | 147.90 | 1.7M |
| 2025-04-01 | 145.77 | 146.95 | 142.04 | 146.63 | 1.9M |
| 2025-03-31 | 143.26 | 146.50 | 142.49 | 145.69 | 2.5M |
| 2025-03-28 | 147.00 | 147.54 | 143.37 | 144.10 | 1.7M |
| 2025-03-27 | 149.05 | 149.70 | 146.83 | 147.35 | 1.6M |
| 2025-03-26 | 150.92 | 153.89 | 149.35 | 149.81 | 2.0M |
| 2025-03-25 | 149.58 | 151.36 | 148.41 | 149.09 | 3.6M |
| 2025-03-24 | 151.14 | 153.45 | 147.56 | 148.68 | 3.1M |
| 2025-03-21 | 151.09 | 152.05 | 147.84 | 149.96 | 6.8M |
| 2025-03-20 | 148.03 | 152.08 | 147.68 | 151.95 | 3.6M |
| 2025-03-19 | 146.51 | 150.61 | 145.75 | 149.57 | 3.6M |
| 2025-03-18 | 147.65 | 148.72 | 144.69 | 146.00 | 2.8M |
| 2025-03-17 | 141.69 | 147.10 | 141.65 | 146.16 | 2.3M |
| 2025-03-14 | 137.33 | 141.65 | 137.02 | 141.15 | 1.7M |
| 2025-03-13 | 137.28 | 140.00 | 135.71 | 137.02 | 1.9M |
| 2025-03-12 | 133.75 | 138.49 | 133.75 | 137.12 | 2.4M |
| 2025-03-11 | 137.52 | 138.27 | 133.73 | 134.72 | 2.8M |
| 2025-03-10 | 138.54 | 140.15 | 135.71 | 136.26 | 2.8M |
| 2025-03-07 | 137.87 | 141.16 | 136.91 | 137.55 | 2.8M |
| 2025-03-06 | 134.12 | 138.13 | 133.73 | 137.56 | 2.5M |
| 2025-03-05 | 140.05 | 140.97 | 132.80 | 135.12 | 4.7M |
| 2025-03-04 | 143.57 | 144.78 | 139.45 | 142.62 | 3.3M |
| 2025-03-03 | 151.23 | 152.75 | 144.55 | 145.82 | 2.7M |
| 2025-02-28 | 147.15 | 150.37 | 145.87 | 150.18 | 3.0M |
| 2025-02-27 | 147.11 | 149.66 | 145.90 | 147.98 | 2.4M |
| 2025-02-26 | 151.24 | 151.24 | 144.96 | 146.30 | 2.3M |
| 2025-02-25 | 153.13 | 154.66 | 149.31 | 150.59 | 2.4M |
| 2025-02-24 | 153.74 | 154.89 | 150.59 | 152.70 | 3.7M |
| 2025-02-21 | 157.32 | 158.38 | 153.49 | 153.74 | 2.0M |
| 2025-02-20 | 156.15 | 159.04 | 155.00 | 158.27 | 2.5M |
| 2025-02-19 | 157.75 | 159.47 | 156.33 | 156.64 | 2.5M |
| 2025-02-18 | 156.15 | 160.45 | 155.95 | 159.03 | 2.9M |
| 2025-02-14 | 154.57 | 158.45 | 154.57 | 156.06 | 2.4M |
| 2025-02-13 | 149.00 | 156.11 | 146.88 | 154.09 | 3.2M |
| 2025-02-12 | 154.04 | 155.11 | 149.16 | 149.21 | 2.5M |
| 2025-02-11 | 155.27 | 157.03 | 152.14 | 155.30 | 3.7M |
| 2025-02-10 | 151.68 | 155.67 | 151.40 | 153.78 | 2.2M |
| 2025-02-07 | 152.60 | 152.69 | 150.03 | 150.12 | 2.4M |
| 2025-02-06 | 158.00 | 158.99 | 150.79 | 151.93 | 2.4M |
| 2025-02-05 | 155.81 | 158.48 | 154.76 | 157.31 | 3.3M |
| 2025-02-04 | 147.02 | 157.45 | 145.00 | 156.91 | 5.8M |
| 2025-02-03 | 145.15 | 148.61 | 143.11 | 147.00 | 3.2M |
| 2025-01-31 | 150.18 | 150.18 | 145.23 | 145.71 | 2.7M |
| 2025-01-30 | 154.82 | 155.05 | 148.35 | 149.96 | 2.1M |
| 2025-01-29 | 150.50 | 153.09 | 150.07 | 151.39 | 1.8M |
| 2025-01-28 | 152.60 | 153.05 | 149.20 | 150.64 | 2.2M |
| 2025-01-27 | 153.11 | 154.85 | 150.90 | 152.60 | 2.3M |
| 2025-01-24 | 153.87 | 155.72 | 151.18 | 151.61 | 4.3M |
| 2025-01-23 | 148.80 | 154.43 | 148.71 | 154.31 | 2.9M |
| 2025-01-22 | 149.32 | 150.59 | 147.42 | 147.61 | 3.3M |
| 2025-01-21 | 152.25 | 152.69 | 149.47 | 150.82 | 2.7M |
| 2025-01-17 | 151.50 | 153.54 | 149.95 | 152.70 | 2.5M |
| 2025-01-16 | 151.00 | 152.96 | 150.72 | 151.70 | 1.9M |
| 2025-01-15 | 151.37 | 153.13 | 150.44 | 151.95 | 2.5M |
| 2025-01-14 | 146.42 | 150.14 | 144.85 | 149.42 | 2.5M |
| 2025-01-13 | 143.35 | 151.26 | 142.78 | 146.75 | 3.7M |
| 2025-01-10 | 144.26 | 145.31 | 140.91 | 142.27 | 3.6M |
| 2025-01-08 | 140.00 | 142.76 | 138.94 | 142.33 | 2.7M |
| 2025-01-07 | 141.70 | 143.03 | 140.51 | 141.66 | 3.1M |
| 2025-01-06 | 142.32 | 144.51 | 139.71 | 140.53 | 3.8M |
| 2025-01-03 | 141.88 | 143.01 | 140.84 | 142.74 | 2.5M |
| 2025-01-02 | 140.50 | 142.41 | 139.55 | 141.49 | 2.6M |