168.64
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 171.47 | 171.49 | 166.85 | 168.64 | 0.0M |
| 2025-09-29 | 172.21 | 172.21 | 169.78 | 170.85 | 0.0M |
| 2025-09-26 | 170.06 | 172.68 | 170.06 | 171.00 | 0.0M |
| 2025-09-25 | 168.24 | 170.40 | 167.42 | 170.40 | 0.0M |
| 2025-09-24 | 170.84 | 170.99 | 167.97 | 168.24 | 0.0M |
| 2025-09-23 | 171.53 | 174.59 | 169.15 | 169.51 | 0.0M |
| 2025-09-22 | 169.66 | 171.87 | 169.56 | 171.53 | 0.0M |
| 2025-09-19 | 166.10 | 171.05 | 166.10 | 170.51 | 0.0M |
| 2025-09-18 | 166.81 | 170.00 | 166.81 | 169.49 | 0.0M |
| 2025-09-17 | 166.86 | 167.21 | 165.31 | 166.80 | 0.0M |
| 2025-09-16 | 166.47 | 166.77 | 164.39 | 164.47 | 0.0M |
| 2025-09-15 | 166.77 | 168.18 | 165.96 | 166.58 | 0.0M |
| 2025-09-12 | 168.22 | 168.64 | 166.61 | 166.77 | 0.0M |
| 2025-09-11 | 164.97 | 169.83 | 164.97 | 166.01 | 0.0M |
| 2025-09-10 | 165.90 | 167.11 | 163.71 | 165.92 | 0.0M |
| 2025-09-09 | 161.60 | 166.08 | 161.28 | 165.92 | 0.0M |
| 2025-09-08 | 160.30 | 161.56 | 160.23 | 160.48 | 0.0M |
| 2025-09-05 | 163.90 | 163.90 | 158.36 | 160.30 | 0.0M |
| 2025-09-04 | 163.79 | 164.19 | 163.19 | 163.90 | 0.0M |
| 2025-09-03 | 162.88 | 162.88 | 160.65 | 161.65 | 0.0M |
| 2025-09-02 | 163.68 | 163.68 | 159.96 | 162.88 | 0.0M |
| 2025-09-01 | 163.99 | 163.99 | 163.99 | 163.99 | 0.0M |
| 2025-08-29 | 162.40 | 163.68 | 161.69 | 163.04 | 0.0M |
| 2025-08-28 | 163.09 | 163.15 | 161.60 | 162.40 | 0.0M |
| 2025-08-27 | 162.55 | 162.55 | 161.11 | 161.92 | 0.0M |
| 2025-08-26 | 160.15 | 161.33 | 158.24 | 161.33 | 0.0M |
| 2025-08-25 | 160.82 | 161.17 | 159.78 | 159.79 | 0.0M |
| 2025-08-22 | 159.56 | 161.60 | 158.55 | 160.16 | 0.0M |
| 2025-08-21 | 157.17 | 158.72 | 156.58 | 157.99 | 0.0M |
| 2025-08-20 | 156.10 | 158.08 | 154.56 | 158.08 | 0.0M |
| 2025-08-19 | 158.79 | 158.88 | 157.10 | 158.71 | 0.0M |
| 2025-08-18 | 157.16 | 157.40 | 155.62 | 157.40 | 0.0M |
| 2025-08-15 | 160.99 | 160.99 | 156.00 | 156.00 | 0.0M |
| 2025-08-14 | 160.98 | 160.98 | 159.10 | 160.00 | 0.0M |
| 2025-08-13 | 159.01 | 161.00 | 157.44 | 161.00 | 0.0M |
| 2025-08-12 | 157.60 | 160.00 | 157.39 | 158.41 | 0.0M |
| 2025-08-11 | 156.64 | 156.88 | 155.67 | 156.42 | 0.0M |
| 2025-08-08 | 153.90 | 156.10 | 153.75 | 155.55 | 0.0M |
| 2025-08-07 | 154.51 | 155.78 | 153.70 | 153.70 | 0.0M |
| 2025-08-06 | 154.60 | 155.40 | 153.75 | 154.20 | 0.0M |
| 2025-08-05 | 156.53 | 157.27 | 153.63 | 154.95 | 0.0M |
| 2025-08-04 | 154.36 | 156.36 | 154.36 | 155.74 | 0.0M |
| 2025-08-01 | 159.53 | 159.53 | 151.28 | 153.67 | 0.0M |
| 2025-07-31 | 161.95 | 162.61 | 159.44 | 159.53 | 0.0M |
| 2025-07-30 | 156.22 | 161.61 | 156.22 | 159.09 | 0.0M |
| 2025-07-29 | 157.77 | 160.12 | 157.77 | 158.39 | 0.0M |
| 2025-07-28 | 158.69 | 158.70 | 157.78 | 157.78 | 0.0M |
| 2025-07-25 | 156.19 | 158.09 | 156.19 | 157.62 | 0.0M |
| 2025-07-24 | 155.39 | 157.60 | 155.39 | 156.32 | 0.0M |
| 2025-07-23 | 157.14 | 157.19 | 155.58 | 157.19 | 0.0M |
| 2025-07-22 | 156.03 | 156.32 | 155.04 | 155.84 | 0.0M |
| 2025-07-21 | 158.39 | 158.39 | 156.32 | 156.34 | 0.0M |
| 2025-07-18 | 157.44 | 157.44 | 155.36 | 156.82 | 0.0M |
| 2025-07-17 | 156.27 | 156.60 | 155.68 | 156.40 | 0.0M |
| 2025-07-16 | 155.30 | 155.95 | 150.90 | 154.71 | 0.0M |
| 2025-07-15 | 159.32 | 159.71 | 157.75 | 158.47 | 0.0M |
| 2025-07-14 | 157.91 | 160.94 | 157.89 | 160.94 | 0.0M |
| 2025-07-11 | 159.44 | 159.44 | 157.44 | 157.44 | 0.0M |
| 2025-07-10 | 158.36 | 158.76 | 157.14 | 158.08 | 0.0M |
| 2025-07-09 | 155.98 | 155.98 | 155.19 | 155.19 | 0.0M |
| 2025-07-08 | 156.82 | 156.82 | 153.86 | 153.86 | 0.0M |
| 2025-07-07 | 156.00 | 157.74 | 156.00 | 157.09 | 0.0M |
| 2025-07-04 | 155.80 | 157.60 | 150.30 | 154.55 | 0.0M |
| 2025-07-03 | 156.42 | 156.42 | 155.91 | 155.91 | 0.0M |
| 2025-07-02 | 153.97 | 154.80 | 153.97 | 154.17 | 0.0M |
| 2025-07-01 | 153.01 | 154.73 | 151.90 | 153.85 | 0.0M |
| 2025-06-30 | 153.91 | 154.53 | 152.06 | 153.01 | 0.0M |
| 2025-06-27 | 153.22 | 155.00 | 152.85 | 153.91 | 0.0M |
| 2025-06-26 | 154.08 | 154.08 | 152.52 | 153.50 | 0.0M |
| 2025-06-25 | 151.20 | 152.55 | 150.70 | 152.55 | 0.0M |
| 2025-06-24 | 147.55 | 149.70 | 147.55 | 149.70 | 0.0M |
| 2025-06-23 | 146.80 | 147.05 | 144.30 | 147.05 | 0.0M |
| 2025-06-20 | 145.80 | 146.40 | 145.80 | 146.40 | 0.0M |
| 2025-06-18 | 142.84 | 145.74 | 142.84 | 145.74 | 0.0M |
| 2025-06-17 | 143.92 | 143.92 | 142.46 | 142.84 | 0.0M |
| 2025-06-16 | 145.46 | 146.02 | 143.92 | 143.92 | 0.0M |
| 2025-06-13 | 145.04 | 145.04 | 143.19 | 143.65 | 0.0M |
| 2025-06-12 | 144.71 | 146.45 | 144.71 | 145.65 | 0.0M |
| 2025-06-11 | 147.62 | 147.62 | 145.53 | 145.53 | 0.0M |
| 2025-06-10 | 147.33 | 147.33 | 146.25 | 146.25 | 0.0M |
| 2025-06-09 | 143.60 | 147.25 | 143.60 | 146.60 | 0.0M |
| 2025-06-06 | 147.49 | 148.85 | 145.63 | 146.44 | 0.0M |
| 2025-06-05 | 144.50 | 145.01 | 142.80 | 145.01 | 0.0M |
| 2025-06-04 | 145.09 | 145.38 | 144.66 | 144.67 | 0.0M |
| 2025-06-03 | 145.01 | 147.27 | 145.01 | 147.27 | 0.0M |
| 2025-06-02 | 146.70 | 147.23 | 143.85 | 147.23 | 0.0M |
| 2025-05-30 | 144.00 | 146.70 | 144.00 | 146.70 | 0.0M |
| 2025-05-29 | 144.38 | 145.08 | 143.68 | 144.44 | 0.0M |
| 2025-05-28 | 146.30 | 147.58 | 145.00 | 146.50 | 0.0M |
| 2025-05-27 | 144.39 | 145.94 | 144.39 | 145.60 | 0.0M |
| 2025-05-26 | 140.00 | 146.57 | 140.00 | 143.40 | 0.0M |
| 2025-05-23 | 141.84 | 142.45 | 141.84 | 142.38 | 0.0M |
| 2025-05-22 | 140.14 | 143.23 | 140.14 | 143.10 | 0.0M |
| 2025-05-21 | 147.49 | 147.49 | 141.20 | 141.60 | 0.0M |
| 2025-05-20 | 147.60 | 147.60 | 145.20 | 146.02 | 0.0M |
| 2025-05-19 | 149.97 | 149.97 | 145.51 | 147.63 | 0.0M |
| 2025-05-16 | 151.28 | 151.28 | 149.77 | 149.97 | 0.0M |
| 2025-05-15 | 147.37 | 150.73 | 146.15 | 150.60 | 0.0M |
| 2025-05-14 | 145.18 | 147.79 | 145.10 | 147.79 | 0.0M |
| 2025-05-13 | 140.96 | 145.36 | 140.96 | 145.36 | 0.0M |
| 2025-05-12 | 142.50 | 146.00 | 142.50 | 143.84 | 0.0M |
| 2025-05-09 | 138.77 | 138.77 | 137.10 | 137.28 | 0.0M |
| 2025-05-08 | 136.91 | 139.66 | 136.76 | 137.00 | 0.0M |
| 2025-05-07 | 135.80 | 137.49 | 135.66 | 136.90 | 0.0M |
| 2025-05-06 | 135.81 | 135.81 | 132.66 | 132.66 | 0.0M |
| 2025-05-05 | 135.18 | 137.12 | 133.73 | 135.97 | 0.0M |
| 2025-05-02 | 129.41 | 135.71 | 129.41 | 135.39 | 0.0M |
| 2025-04-30 | 129.50 | 129.88 | 128.94 | 129.41 | 0.0M |
| 2025-04-29 | 129.61 | 129.61 | 128.00 | 129.11 | 0.0M |
| 2025-04-28 | 130.64 | 131.04 | 128.89 | 129.61 | 0.0M |
| 2025-04-25 | 130.04 | 131.15 | 130.04 | 130.64 | 0.0M |
| 2025-04-24 | 130.20 | 130.20 | 129.68 | 130.04 | 0.0M |
| 2025-04-23 | 123.15 | 130.48 | 123.15 | 127.71 | 0.0M |
| 2025-04-22 | 128.62 | 128.62 | 123.25 | 125.69 | 0.0M |
| 2025-04-17 | 128.31 | 128.63 | 127.03 | 127.34 | 0.0M |
| 2025-04-16 | 130.62 | 130.62 | 125.14 | 126.55 | 0.0M |
| 2025-04-15 | 130.56 | 131.20 | 129.64 | 130.18 | 0.0M |
| 2025-04-14 | 128.28 | 129.85 | 127.74 | 127.74 | 0.0M |
| 2025-04-11 | 126.11 | 127.78 | 122.00 | 127.47 | 0.0M |
| 2025-04-10 | 131.00 | 131.00 | 123.59 | 126.11 | 0.1M |
| 2025-04-09 | 118.20 | 132.24 | 118.20 | 131.52 | 0.0M |
| 2025-04-08 | 123.12 | 125.50 | 117.90 | 117.90 | 0.0M |
| 2025-04-07 | 118.16 | 120.97 | 111.67 | 117.09 | 0.0M |
| 2025-04-04 | 118.15 | 119.00 | 113.42 | 117.37 | 0.0M |
| 2025-04-03 | 128.28 | 128.28 | 119.77 | 120.94 | 0.0M |
| 2025-04-02 | 131.30 | 136.21 | 131.30 | 135.43 | 0.0M |
| 2025-04-01 | 131.00 | 132.43 | 130.26 | 131.30 | 0.0M |
| 2025-03-31 | 130.97 | 133.03 | 129.25 | 132.72 | 0.0M |
| 2025-03-28 | 137.07 | 137.07 | 132.54 | 132.65 | 0.0M |
| 2025-03-27 | 141.11 | 141.11 | 136.55 | 137.48 | 0.0M |
| 2025-03-26 | 144.00 | 144.00 | 139.50 | 139.80 | 0.0M |
| 2025-03-25 | 143.75 | 143.75 | 141.30 | 142.21 | 0.0M |
| 2025-03-24 | 139.62 | 143.18 | 139.62 | 143.08 | 0.0M |
| 2025-03-21 | 136.16 | 137.64 | 135.90 | 135.90 | 0.0M |
| 2025-03-20 | 135.50 | 137.86 | 135.50 | 136.69 | 0.0M |
| 2025-03-19 | 135.25 | 136.32 | 134.10 | 135.54 | 0.0M |
| 2025-03-18 | 133.42 | 134.80 | 133.00 | 134.06 | 0.0M |
| 2025-03-17 | 132.06 | 139.61 | 132.06 | 139.61 | 0.0M |
| 2025-03-14 | 129.11 | 134.50 | 129.11 | 134.50 | 0.0M |
| 2025-03-13 | 130.50 | 133.18 | 129.11 | 129.11 | 0.0M |
| 2025-03-12 | 133.34 | 134.15 | 131.19 | 131.19 | 0.0M |
| 2025-03-11 | 131.04 | 134.00 | 129.00 | 134.00 | 0.0M |
| 2025-03-10 | 136.10 | 136.10 | 128.40 | 135.28 | 0.0M |
| 2025-03-07 | 138.88 | 139.72 | 133.60 | 138.65 | 0.0M |
| 2025-03-06 | 141.39 | 145.00 | 136.87 | 145.00 | 0.0M |
| 2025-03-05 | 152.51 | 152.51 | 140.84 | 142.40 | 0.1M |
| 2025-02-28 | 153.30 | 158.00 | 151.47 | 158.00 | 0.0M |
| 2025-02-27 | 152.99 | 154.49 | 150.73 | 154.49 | 0.0M |
| 2025-02-26 | 151.44 | 153.05 | 151.35 | 153.00 | 0.0M |
| 2025-02-25 | 154.00 | 154.00 | 146.41 | 153.80 | 0.0M |
| 2025-02-24 | 152.64 | 153.89 | 148.50 | 153.89 | 0.0M |
| 2025-02-21 | 154.32 | 154.80 | 150.30 | 154.49 | 0.0M |
| 2025-02-20 | 157.45 | 157.64 | 151.30 | 155.99 | 0.0M |
| 2025-02-19 | 155.25 | 161.26 | 155.25 | 157.89 | 0.0M |
| 2025-02-18 | 159.62 | 160.15 | 156.95 | 156.95 | 0.0M |
| 2025-02-17 | 159.10 | 164.00 | 157.48 | 157.48 | 0.0M |
| 2025-02-14 | 157.63 | 159.73 | 156.45 | 159.10 | 0.0M |
| 2025-02-13 | 159.12 | 160.00 | 157.32 | 158.50 | 0.0M |
| 2025-02-12 | 159.14 | 159.14 | 156.61 | 158.44 | 0.0M |
| 2025-02-11 | 158.91 | 159.12 | 156.40 | 159.12 | 0.0M |
| 2025-02-10 | 163.26 | 163.26 | 156.53 | 158.39 | 0.0M |
| 2025-02-07 | 162.18 | 163.77 | 161.47 | 163.77 | 0.0M |
| 2025-02-06 | 161.87 | 163.18 | 161.74 | 162.41 | 0.0M |
| 2025-02-05 | 158.77 | 161.51 | 158.77 | 160.50 | 0.0M |
| 2025-02-04 | 159.31 | 159.32 | 157.36 | 159.32 | 0.0M |
| 2025-02-03 | 159.73 | 160.99 | 158.50 | 160.99 | 0.0M |
| 2025-01-31 | 164.03 | 164.03 | 160.64 | 163.59 | 0.0M |
| 2025-01-30 | 167.52 | 171.05 | 163.24 | 166.93 | 0.0M |
| 2025-01-29 | 169.82 | 169.82 | 158.08 | 158.08 | 0.0M |
| 2025-01-28 | 160.87 | 162.16 | 158.78 | 162.16 | 0.0M |
| 2025-01-27 | 162.85 | 162.85 | 157.33 | 160.87 | 0.0M |
| 2025-01-24 | 163.82 | 163.82 | 159.88 | 162.85 | 0.0M |
| 2025-01-23 | 160.69 | 163.84 | 160.38 | 163.84 | 0.0M |
| 2025-01-22 | 163.70 | 165.00 | 161.16 | 162.90 | 0.0M |
| 2025-01-21 | 167.00 | 167.00 | 163.50 | 164.05 | 0.0M |
| 2025-01-20 | 170.29 | 175.00 | 160.70 | 167.00 | 0.0M |
| 2025-01-17 | 167.00 | 167.25 | 163.60 | 167.08 | 0.1M |
| 2025-01-16 | 160.00 | 165.50 | 159.35 | 165.50 | 0.0M |
| 2025-01-15 | 153.86 | 158.40 | 153.86 | 158.03 | 0.0M |
| 2025-01-14 | 152.83 | 152.83 | 150.29 | 150.51 | 0.0M |
| 2025-01-13 | 150.58 | 151.30 | 150.00 | 151.30 | 0.0M |
| 2025-01-10 | 156.00 | 156.00 | 150.99 | 151.33 | 0.0M |
| 2025-01-09 | 151.30 | 158.00 | 151.30 | 154.20 | 0.0M |
| 2025-01-08 | 154.83 | 156.30 | 154.39 | 156.30 | 0.0M |
| 2025-01-07 | 156.49 | 157.15 | 152.55 | 154.45 | 0.0M |
| 2025-01-06 | 155.22 | 158.82 | 151.51 | 157.71 | 0.0M |
| 2025-01-03 | 155.85 | 156.15 | 153.35 | 155.49 | 0.0M |
| 2025-01-02 | 158.80 | 158.80 | 153.42 | 153.82 | 0.0M |