166.30
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 | 168.50 | 168.50 | 166.30 | 166.30 | 0.0M |
| 2025-10-01 | 167.10 | 169.35 | 165.20 | 166.20 | 0.0M |
| 2025-09-30 | 167.25 | 170.35 | 167.25 | 170.35 | 0.0M |
| 2025-09-29 | 167.80 | 167.80 | 167.75 | 167.75 | 0.0M |
| 2025-09-26 | 170.65 | 170.65 | 168.25 | 168.25 | 0.0M |
| 2025-09-25 | 169.95 | 169.95 | 169.95 | 169.95 | 0.0M |
| 2025-09-24 | 170.30 | 171.15 | 170.30 | 171.15 | 0.0M |
| 2025-09-23 | 172.75 | 178.20 | 171.55 | 171.55 | 0.0M |
| 2025-09-19 | 177.05 | 178.85 | 175.00 | 175.00 | 0.0M |
| 2025-09-18 | 177.05 | 177.05 | 175.50 | 175.50 | 0.0M |
| 2025-09-17 | 174.25 | 174.25 | 174.25 | 174.25 | 0.0M |
| 2025-09-16 | 172.55 | 172.60 | 172.55 | 172.60 | 0.0M |
| 2025-09-15 | 177.90 | 178.00 | 175.00 | 176.75 | 0.0M |
| 2025-09-12 | 175.40 | 175.40 | 175.40 | 175.40 | 0.0M |
| 2025-09-11 | 168.00 | 170.45 | 167.60 | 167.60 | 0.0M |
| 2025-09-10 | 169.10 | 169.10 | 168.65 | 168.65 | 0.0M |
| 2025-09-09 | 173.90 | 173.90 | 173.90 | 173.90 | 0.0M |
| 2025-09-08 | 179.45 | 179.50 | 177.55 | 177.55 | 0.0M |
| 2025-09-05 | 178.65 | 178.65 | 177.90 | 177.90 | 0.0M |
| 2025-09-04 | 175.60 | 177.35 | 175.60 | 177.35 | 0.0M |
| 2025-09-03 | 176.00 | 176.85 | 174.65 | 174.65 | 0.0M |
| 2025-09-02 | 175.85 | 175.85 | 173.55 | 174.90 | 0.0M |
| 2025-09-01 | 175.70 | 175.90 | 175.70 | 175.90 | 0.0M |
| 2025-08-29 | 173.85 | 173.85 | 172.40 | 172.40 | 0.0M |
| 2025-08-28 | 177.30 | 177.30 | 177.30 | 177.30 | 0.0M |
| 2025-08-27 | 177.35 | 177.35 | 177.35 | 177.35 | 0.0M |
| 2025-08-26 | 176.30 | 176.30 | 176.00 | 176.00 | 0.0M |
| 2025-08-25 | 177.60 | 178.30 | 175.40 | 175.40 | 0.0M |
| 2025-08-22 | 176.50 | 176.50 | 176.50 | 176.50 | 0.0M |
| 2025-08-21 | 175.75 | 175.75 | 173.60 | 173.60 | 0.0M |
| 2025-08-20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.0M |
| 2025-08-19 | 175.00 | 189.95 | 175.00 | 182.40 | 0.0M |
| 2025-08-18 | 175.30 | 176.15 | 175.30 | 176.10 | 0.0M |
| 2025-08-15 | 180.80 | 180.80 | 177.55 | 178.10 | 0.0M |
| 2025-08-14 | 178.40 | 179.75 | 178.10 | 179.75 | 0.0M |
| 2025-08-13 | 171.65 | 177.55 | 171.65 | 176.75 | 0.0M |
| 2025-08-12 | 169.95 | 170.25 | 169.60 | 170.25 | 0.0M |
| 2025-08-11 | 158.50 | 172.35 | 158.50 | 168.55 | 0.0M |
| 2025-08-08 | 160.40 | 160.40 | 160.40 | 160.40 | 0.0M |
| 2025-08-07 | 161.75 | 163.40 | 157.00 | 157.00 | 0.0M |
| 2025-08-06 | 160.80 | 160.80 | 157.95 | 158.45 | 0.0M |
| 2025-08-05 | 163.10 | 163.10 | 161.00 | 161.00 | 0.0M |
| 2025-08-04 | 159.50 | 162.15 | 159.50 | 162.15 | 0.0M |
| 2025-08-01 | 163.60 | 163.60 | 159.95 | 160.25 | 0.0M |
| 2025-07-31 | 165.20 | 165.65 | 162.00 | 165.65 | 0.0M |
| 2025-07-30 | 163.05 | 166.15 | 163.05 | 166.15 | 0.0M |
| 2025-07-29 | 165.20 | 167.10 | 163.75 | 167.10 | 0.0M |
| 2025-07-28 | 162.60 | 163.80 | 162.60 | 163.10 | 0.0M |
| 2025-07-25 | 160.65 | 162.55 | 160.30 | 160.30 | 0.0M |
| 2025-07-24 | 162.60 | 162.60 | 161.50 | 161.50 | 0.0M |
| 2025-07-23 | 158.25 | 160.75 | 156.00 | 160.75 | 0.0M |
| 2025-07-22 | 154.25 | 156.25 | 154.25 | 156.25 | 0.0M |
| 2025-07-21 | 160.40 | 160.40 | 154.00 | 154.00 | 0.0M |
| 2025-07-18 | 157.30 | 157.90 | 157.30 | 157.90 | 0.0M |
| 2025-07-17 | 156.50 | 156.50 | 154.35 | 154.35 | 0.0M |
| 2025-07-16 | 152.40 | 156.65 | 152.40 | 154.10 | 0.0M |
| 2025-07-15 | 159.35 | 159.35 | 156.30 | 156.30 | 0.0M |
| 2025-07-14 | 154.75 | 157.25 | 154.75 | 157.25 | 0.0M |
| 2025-07-11 | 158.45 | 158.45 | 154.90 | 154.90 | 0.0M |
| 2025-07-10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.0M |
| 2025-07-09 | 155.35 | 156.85 | 155.35 | 156.60 | 0.0M |
| 2025-07-08 | 150.10 | 155.75 | 150.10 | 155.75 | 0.0M |
| 2025-07-07 | 153.95 | 155.85 | 152.50 | 153.00 | 0.0M |
| 2025-07-04 | 153.45 | 153.45 | 153.45 | 153.45 | 0.0M |
| 2025-07-03 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2025-07-02 | 150.15 | 150.15 | 150.15 | 150.15 | 0.0M |
| 2025-07-01 | 147.50 | 148.50 | 147.50 | 148.50 | 0.0M |
| 2025-06-30 | 146.60 | 149.05 | 146.60 | 149.05 | 0.0M |
| 2025-06-27 | 147.05 | 147.05 | 147.05 | 147.05 | 0.0M |
| 2025-06-25 | 151.50 | 151.50 | 151.50 | 151.50 | 0.0M |
| 2025-06-23 | 150.55 | 150.95 | 150.55 | 150.95 | 0.0M |
| 2025-06-20 | 146.30 | 149.35 | 146.30 | 149.35 | 0.0M |
| 2025-06-17 | 144.20 | 144.20 | 144.20 | 144.20 | 0.0M |
| 2025-06-16 | 143.50 | 146.70 | 143.35 | 143.35 | 0.0M |
| 2025-06-13 | 145.55 | 145.55 | 145.00 | 145.00 | 0.0M |
| 2025-06-11 | 149.35 | 150.20 | 149.35 | 150.20 | 0.0M |
| 2025-06-10 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2025-06-09 | 148.90 | 148.95 | 146.70 | 146.95 | 0.0M |
| 2025-06-04 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2025-06-03 | 146.65 | 147.40 | 144.60 | 147.40 | 0.0M |
| 2025-06-02 | 147.75 | 149.70 | 146.40 | 146.40 | 0.0M |
| 2025-05-30 | 149.90 | 149.90 | 149.90 | 149.90 | 0.0M |
| 2025-05-27 | 152.60 | 153.25 | 152.60 | 152.90 | 0.0M |
| 2025-05-26 | 151.35 | 154.00 | 151.35 | 154.00 | 0.0M |
| 2025-05-23 | 152.60 | 152.60 | 151.20 | 151.20 | 0.0M |
| 2025-05-22 | 152.05 | 152.05 | 152.05 | 152.05 | 0.0M |
| 2025-05-21 | 152.50 | 152.50 | 152.50 | 152.50 | 0.0M |
| 2025-05-20 | 155.10 | 155.10 | 153.20 | 154.85 | 0.0M |
| 2025-05-19 | 152.35 | 152.35 | 152.35 | 152.35 | 0.0M |
| 2025-05-15 | 156.30 | 157.35 | 155.85 | 157.15 | 0.0M |
| 2025-05-13 | 153.15 | 155.80 | 151.65 | 155.80 | 0.0M |
| 2025-05-12 | 152.15 | 152.20 | 152.15 | 152.20 | 0.0M |
| 2025-05-09 | 147.25 | 147.25 | 146.05 | 146.70 | 0.0M |
| 2025-05-08 | 140.55 | 151.00 | 140.55 | 150.80 | 0.0M |
| 2025-05-07 | 137.85 | 138.35 | 137.40 | 137.40 | 0.0M |
| 2025-05-05 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2025-05-02 | 128.50 | 131.30 | 126.70 | 130.55 | 0.0M |
| 2025-04-30 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-04-25 | 132.95 | 133.40 | 132.95 | 133.40 | 0.0M |
| 2025-04-24 | 131.05 | 131.05 | 131.05 | 131.05 | 0.0M |
| 2025-04-23 | 135.55 | 138.90 | 135.55 | 137.25 | 0.0M |
| 2025-04-22 | 129.60 | 129.60 | 129.60 | 129.60 | 0.0M |
| 2025-04-17 | 130.35 | 131.40 | 129.25 | 129.25 | 0.0M |
| 2025-04-16 | 132.25 | 133.70 | 130.50 | 130.50 | 0.0M |
| 2025-04-15 | 136.05 | 136.05 | 135.55 | 135.55 | 0.0M |
| 2025-04-14 | 136.40 | 136.40 | 136.30 | 136.30 | 0.0M |
| 2025-04-11 | 131.50 | 134.80 | 131.50 | 134.80 | 0.0M |
| 2025-04-10 | 144.65 | 144.65 | 134.70 | 134.70 | 0.0M |
| 2025-04-09 | 129.25 | 131.80 | 129.25 | 131.80 | 0.0M |
| 2025-04-08 | 138.70 | 140.00 | 138.70 | 140.00 | 0.0M |
| 2025-04-07 | 133.10 | 142.20 | 133.10 | 139.20 | 0.0M |
| 2025-04-04 | 151.40 | 151.40 | 141.30 | 141.50 | 0.0M |
| 2025-04-03 | 158.90 | 158.90 | 153.50 | 153.50 | 0.0M |
| 2025-04-02 | 166.05 | 166.05 | 166.05 | 166.05 | 0.0M |
| 2025-04-01 | 166.80 | 167.00 | 166.80 | 167.00 | 0.0M |
| 2025-03-31 | 165.70 | 165.70 | 165.30 | 165.30 | 0.0M |
| 2025-03-26 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2025-03-25 | 163.40 | 168.60 | 163.40 | 168.60 | 0.0M |
| 2025-03-24 | 164.65 | 165.95 | 164.65 | 164.90 | 0.0M |
| 2025-03-21 | 162.80 | 163.75 | 162.80 | 163.55 | 0.0M |
| 2025-03-20 | 164.80 | 165.60 | 164.45 | 165.60 | 0.0M |
| 2025-03-19 | 160.20 | 161.40 | 160.20 | 161.40 | 0.0M |
| 2025-03-18 | 159.00 | 159.00 | 158.95 | 158.95 | 0.0M |
| 2025-03-17 | 156.25 | 158.85 | 154.65 | 158.75 | 0.0M |
| 2025-03-12 | 156.80 | 157.95 | 153.00 | 153.00 | 0.0M |
| 2025-03-11 | 156.55 | 156.65 | 156.55 | 156.65 | 0.0M |
| 2025-03-10 | 161.60 | 166.50 | 161.60 | 164.80 | 0.0M |
| 2025-03-07 | 160.95 | 163.60 | 158.00 | 163.60 | 0.0M |
| 2025-03-06 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0M |
| 2025-03-05 | 161.30 | 161.30 | 156.65 | 156.65 | 0.0M |
| 2025-03-04 | 166.90 | 166.90 | 162.00 | 162.00 | 0.0M |
| 2025-03-03 | 164.00 | 164.80 | 161.70 | 163.95 | 0.0M |
| 2025-02-28 | 157.60 | 164.10 | 155.55 | 163.70 | 0.0M |
| 2025-02-27 | 141.35 | 158.10 | 141.35 | 158.10 | 0.0M |
| 2025-02-26 | 141.80 | 144.30 | 139.95 | 139.95 | 0.0M |
| 2025-02-25 | 144.30 | 144.30 | 144.30 | 144.30 | 0.0M |
| 2025-02-24 | 144.20 | 144.60 | 141.45 | 144.60 | 0.0M |
| 2025-02-21 | 150.40 | 150.40 | 143.95 | 143.95 | 0.0M |
| 2025-02-19 | 148.45 | 148.45 | 148.45 | 148.45 | 0.0M |
| 2025-02-18 | 146.15 | 146.15 | 146.15 | 146.15 | 0.0M |
| 2025-02-17 | 145.60 | 147.70 | 145.60 | 147.55 | 0.0M |
| 2025-02-14 | 145.10 | 145.10 | 145.10 | 145.10 | 0.0M |
| 2025-02-13 | 145.00 | 145.00 | 144.25 | 144.25 | 0.0M |
| 2025-02-12 | 146.75 | 146.75 | 145.00 | 145.00 | 0.0M |
| 2025-02-11 | 146.80 | 147.85 | 146.80 | 147.70 | 0.0M |
| 2025-02-10 | 146.45 | 148.95 | 146.45 | 146.95 | 0.0M |
| 2025-02-07 | 146.80 | 147.30 | 146.80 | 146.85 | 0.0M |
| 2025-02-06 | 147.70 | 147.70 | 147.00 | 147.00 | 0.0M |
| 2025-02-05 | 147.80 | 148.45 | 147.35 | 148.00 | 0.0M |
| 2025-02-04 | 147.80 | 148.50 | 147.80 | 148.10 | 0.0M |
| 2025-02-03 | 148.70 | 149.75 | 146.75 | 149.30 | 0.0M |
| 2025-01-31 | 150.95 | 151.15 | 150.20 | 150.20 | 0.0M |
| 2025-01-30 | 151.10 | 151.10 | 150.95 | 150.95 | 0.0M |
| 2025-01-29 | 152.55 | 152.55 | 152.55 | 152.55 | 0.0M |
| 2025-01-27 | 147.00 | 151.90 | 144.00 | 151.70 | 0.0M |
| 2025-01-23 | 149.20 | 151.15 | 148.85 | 150.40 | 0.0M |
| 2025-01-22 | 147.05 | 149.70 | 147.05 | 149.70 | 0.0M |
| 2025-01-21 | 147.90 | 147.90 | 147.90 | 147.90 | 0.0M |
| 2025-01-20 | 147.35 | 149.35 | 146.65 | 148.70 | 0.0M |
| 2025-01-17 | 146.55 | 147.00 | 146.55 | 147.00 | 0.0M |
| 2025-01-16 | 149.50 | 149.50 | 149.30 | 149.30 | 0.0M |
| 2025-01-15 | 148.75 | 151.25 | 148.75 | 149.85 | 0.0M |
| 2025-01-14 | 147.80 | 147.80 | 147.80 | 147.80 | 0.0M |
| 2025-01-13 | 144.65 | 146.65 | 144.65 | 146.65 | 0.0M |
| 2025-01-10 | 150.05 | 150.05 | 144.55 | 146.85 | 0.0M |
| 2025-01-09 | 153.65 | 153.65 | 153.65 | 153.65 | 0.0M |
| 2025-01-08 | 155.45 | 155.45 | 153.15 | 153.15 | 0.0M |
| 2025-01-07 | 157.70 | 159.20 | 155.35 | 158.95 | 0.0M |
| 2025-01-06 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2025-01-03 | 154.10 | 155.65 | 154.10 | 155.65 | 0.0M |
| 2025-01-02 | 154.05 | 156.05 | 154.05 | 155.80 | 0.0M |