205.82
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 | 210.60 | 216.99 | 205.02 | 205.82 | 0.0M |
| 2025-09-29 | 203.50 | 218.00 | 196.00 | 213.90 | 0.0M |
| 2025-09-26 | 200.00 | 203.90 | 198.00 | 198.21 | 0.0M |
| 2025-09-25 | 196.99 | 207.97 | 195.00 | 199.30 | 0.0M |
| 2025-09-24 | 193.10 | 196.50 | 193.10 | 195.03 | 0.0M |
| 2025-09-23 | 197.99 | 198.00 | 194.01 | 194.58 | 0.0M |
| 2025-09-22 | 198.47 | 198.47 | 194.12 | 195.90 | 0.0M |
| 2025-09-19 | 199.90 | 200.00 | 195.00 | 195.65 | 0.0M |
| 2025-09-18 | 198.00 | 200.00 | 192.65 | 199.65 | 0.0M |
| 2025-09-17 | 203.00 | 203.00 | 190.00 | 197.51 | 0.0M |
| 2025-09-16 | 204.95 | 204.95 | 198.15 | 202.23 | 0.0M |
| 2025-09-15 | 203.00 | 208.99 | 193.10 | 202.05 | 0.0M |
| 2025-09-12 | 200.04 | 207.00 | 197.10 | 200.40 | 0.0M |
| 2025-09-11 | 213.00 | 213.00 | 200.00 | 201.57 | 0.0M |
| 2025-09-10 | 194.39 | 212.86 | 189.89 | 207.28 | 0.1M |
| 2025-09-09 | 199.45 | 199.45 | 185.60 | 193.51 | 0.0M |
| 2025-09-08 | 200.49 | 200.49 | 180.00 | 195.00 | 0.0M |
| 2025-09-05 | 200.79 | 200.79 | 195.01 | 198.06 | 0.0M |
| 2025-09-04 | 200.00 | 200.70 | 197.00 | 197.11 | 0.0M |
| 2025-09-03 | 200.90 | 201.99 | 195.06 | 197.75 | 0.0M |
| 2025-09-02 | 200.51 | 203.00 | 199.50 | 200.51 | 0.0M |
| 2025-09-01 | 208.70 | 208.70 | 199.98 | 200.37 | 0.0M |
| 2025-08-29 | 202.30 | 209.00 | 200.00 | 203.07 | 0.1M |
| 2025-08-28 | 209.98 | 209.98 | 202.55 | 206.00 | 0.0M |
| 2025-08-27 | 211.00 | 211.00 | 204.76 | 205.12 | 0.0M |
| 2025-08-26 | 216.99 | 216.99 | 207.00 | 208.39 | 0.0M |
| 2025-08-25 | 211.21 | 220.00 | 209.10 | 214.90 | 0.0M |
| 2025-08-22 | 215.01 | 215.05 | 210.00 | 211.72 | 0.0M |
| 2025-08-21 | 218.00 | 219.97 | 212.00 | 215.34 | 0.0M |
| 2025-08-20 | 217.80 | 220.00 | 214.02 | 216.48 | 0.0M |
| 2025-08-19 | 222.88 | 224.98 | 217.00 | 217.84 | 0.0M |
| 2025-08-18 | 223.30 | 226.90 | 220.00 | 222.48 | 0.0M |
| 2025-08-15 | 224.24 | 227.50 | 220.00 | 220.87 | 0.1M |
| 2025-08-13 | 212.98 | 231.24 | 209.32 | 221.90 | 0.1M |
| 2025-08-12 | 214.99 | 214.99 | 209.02 | 210.22 | 0.0M |
| 2025-08-11 | 219.50 | 220.97 | 211.00 | 212.45 | 0.0M |
| 2025-08-08 | 220.00 | 221.00 | 215.01 | 219.43 | 0.0M |
| 2025-08-07 | 219.99 | 221.00 | 214.00 | 219.83 | 0.0M |
| 2025-08-06 | 214.00 | 223.00 | 213.25 | 220.47 | 0.0M |
| 2025-08-05 | 215.53 | 217.98 | 213.74 | 214.97 | 0.0M |
| 2025-08-04 | 214.00 | 218.00 | 210.05 | 215.52 | 0.0M |
| 2025-08-01 | 222.00 | 223.00 | 211.00 | 214.21 | 0.0M |
| 2025-07-31 | 221.30 | 226.95 | 220.10 | 221.75 | 0.0M |
| 2025-07-30 | 221.46 | 230.00 | 214.00 | 222.46 | 0.0M |
| 2025-07-29 | 229.98 | 232.01 | 218.00 | 221.46 | 0.0M |
| 2025-07-28 | 243.00 | 247.74 | 222.02 | 229.98 | 0.1M |
| 2025-07-25 | 235.00 | 239.92 | 223.10 | 239.71 | 0.1M |
| 2025-07-24 | 225.01 | 228.90 | 207.33 | 218.11 | 0.0M |
| 2025-07-23 | 235.22 | 235.50 | 227.14 | 228.59 | 0.0M |
| 2025-07-22 | 247.89 | 247.90 | 233.00 | 235.22 | 0.0M |
| 2025-07-21 | 252.00 | 252.00 | 240.10 | 243.55 | 0.0M |
| 2025-07-18 | 267.01 | 270.72 | 241.80 | 243.21 | 0.1M |
| 2025-07-17 | 274.00 | 274.00 | 266.00 | 268.67 | 0.0M |
| 2025-07-16 | 268.00 | 286.72 | 265.00 | 274.23 | 0.0M |
| 2025-07-15 | 283.66 | 283.66 | 264.00 | 266.75 | 0.0M |
| 2025-07-14 | 288.99 | 297.00 | 281.06 | 283.66 | 0.0M |
| 2025-07-11 | 298.00 | 300.00 | 285.05 | 289.62 | 0.1M |
| 2025-07-10 | 327.95 | 329.00 | 294.01 | 296.39 | 0.2M |
| 2025-07-09 | 330.55 | 337.00 | 325.00 | 326.47 | 0.0M |
| 2025-07-08 | 301.45 | 329.35 | 285.00 | 328.80 | 0.3M |
| 2025-07-07 | 322.30 | 330.00 | 292.75 | 299.41 | 0.1M |
| 2025-07-04 | 339.88 | 339.88 | 320.00 | 325.28 | 0.0M |
| 2025-07-03 | 344.00 | 344.00 | 326.00 | 335.09 | 0.0M |
| 2025-07-02 | 320.00 | 343.00 | 291.20 | 334.58 | 0.1M |
| 2025-07-01 | 320.02 | 327.00 | 315.27 | 320.94 | 0.1M |
| 2025-06-30 | 333.00 | 333.00 | 301.00 | 311.74 | 0.1M |
| 2025-06-27 | 331.35 | 345.00 | 325.34 | 330.58 | 0.0M |
| 2025-06-26 | 357.69 | 357.88 | 330.18 | 343.60 | 0.2M |
| 2025-06-25 | 385.00 | 389.88 | 350.00 | 357.16 | 0.1M |
| 2025-06-24 | 389.98 | 389.98 | 365.00 | 381.74 | 0.1M |
| 2025-06-23 | 366.08 | 388.00 | 359.27 | 359.48 | 0.1M |
| 2025-06-20 | 400.00 | 420.00 | 389.99 | 399.19 | 0.1M |
| 2025-06-19 | 355.00 | 388.08 | 345.00 | 388.08 | 0.3M |
| 2025-06-18 | 382.00 | 397.00 | 345.00 | 352.80 | 0.2M |
| 2025-06-17 | 344.00 | 378.26 | 330.50 | 378.26 | 0.4M |
| 2025-06-16 | 355.00 | 355.00 | 336.25 | 343.87 | 0.0M |
| 2025-06-13 | 339.00 | 356.00 | 337.00 | 349.60 | 0.1M |
| 2025-06-12 | 316.10 | 359.97 | 316.10 | 351.29 | 0.2M |
| 2025-06-11 | 396.99 | 396.99 | 341.47 | 345.01 | 0.4M |
| 2025-06-10 | 379.41 | 379.41 | 379.41 | 379.41 | 0.1M |
| 2025-06-05 | 344.92 | 344.92 | 313.96 | 344.92 | 0.8M |
| 2025-06-04 | 313.56 | 313.56 | 313.56 | 313.56 | 0.0M |
| 2025-06-03 | 280.00 | 285.05 | 237.61 | 285.05 | 1.4M |
| 2025-06-02 | 259.14 | 259.14 | 250.00 | 259.14 | 0.3M |
| 2025-05-30 | 235.58 | 235.58 | 235.58 | 235.58 | 0.1M |
| 2025-05-29 | 214.16 | 214.16 | 213.18 | 214.16 | 0.2M |
| 2025-05-27 | 194.69 | 194.69 | 180.21 | 194.69 | 0.3M |
| 2025-05-26 | 176.99 | 176.99 | 176.99 | 176.99 | 0.1M |
| 2025-05-23 | 160.90 | 160.90 | 160.90 | 160.90 | 0.1M |
| 2025-05-22 | 146.27 | 146.27 | 146.27 | 146.27 | 0.0M |
| 2025-05-21 | 132.97 | 132.97 | 132.89 | 132.97 | 0.1M |
| 2025-05-20 | 114.00 | 120.88 | 107.10 | 120.88 | 0.1M |
| 2025-05-19 | 109.00 | 112.00 | 105.05 | 109.89 | 0.0M |
| 2025-05-16 | 105.90 | 113.80 | 104.00 | 107.80 | 0.0M |
| 2025-05-15 | 104.00 | 105.98 | 100.61 | 103.50 | 0.0M |
| 2025-05-14 | 106.00 | 106.00 | 100.86 | 101.63 | 0.0M |
| 2025-05-13 | 109.50 | 109.50 | 100.65 | 103.74 | 0.0M |
| 2025-05-12 | 103.00 | 106.54 | 95.01 | 106.21 | 0.0M |
| 2025-05-09 | 99.70 | 99.70 | 85.60 | 96.85 | 0.0M |
| 2025-05-08 | 107.89 | 107.89 | 91.40 | 94.94 | 0.0M |
| 2025-05-07 | 100.20 | 109.05 | 99.12 | 101.11 | 0.0M |
| 2025-05-06 | 108.30 | 113.12 | 102.70 | 109.56 | 0.0M |
| 2025-05-05 | 103.00 | 109.75 | 98.05 | 107.13 | 0.0M |
| 2025-05-02 | 103.99 | 104.95 | 91.11 | 101.76 | 0.0M |
| 2025-04-30 | 106.90 | 106.90 | 97.01 | 100.88 | 0.0M |
| 2025-04-29 | 106.00 | 106.00 | 100.10 | 102.72 | 0.0M |
| 2025-04-28 | 110.80 | 110.80 | 101.60 | 102.99 | 0.0M |
| 2025-04-25 | 109.98 | 113.89 | 102.50 | 108.54 | 0.0M |
| 2025-04-24 | 110.00 | 110.00 | 104.00 | 105.47 | 0.1M |
| 2025-04-23 | 98.83 | 106.44 | 94.00 | 106.44 | 0.0M |
| 2025-04-22 | 96.00 | 96.85 | 93.57 | 96.76 | 0.0M |
| 2025-04-21 | 96.73 | 96.73 | 93.57 | 95.68 | 0.0M |
| 2025-04-18 | 96.98 | 96.98 | 92.11 | 94.76 | 0.0M |
| 2025-04-17 | 94.88 | 99.00 | 94.00 | 94.97 | 0.0M |
| 2025-04-16 | 95.50 | 97.99 | 90.11 | 94.65 | 0.0M |
| 2025-04-15 | 94.50 | 94.87 | 92.20 | 94.45 | 0.0M |
| 2025-04-14 | 96.00 | 96.00 | 90.00 | 93.87 | 0.0M |
| 2025-04-11 | 96.25 | 96.26 | 92.49 | 93.08 | 0.0M |
| 2025-04-10 | 97.80 | 97.85 | 91.62 | 94.68 | 0.0M |
| 2025-04-09 | 92.41 | 93.00 | 89.25 | 91.98 | 0.0M |
| 2025-04-08 | 95.80 | 95.80 | 90.17 | 92.41 | 0.0M |
| 2025-04-07 | 97.90 | 97.90 | 88.10 | 93.80 | 0.0M |
| 2025-04-04 | 96.75 | 97.00 | 94.56 | 96.87 | 0.0M |
| 2025-04-03 | 97.96 | 97.96 | 95.02 | 96.97 | 0.0M |
| 2025-03-27 | 97.97 | 97.97 | 94.02 | 97.18 | 0.0M |
| 2025-03-26 | 94.70 | 97.46 | 93.00 | 96.89 | 0.0M |
| 2025-03-25 | 97.38 | 97.38 | 91.50 | 94.70 | 0.0M |
| 2025-03-24 | 102.00 | 102.00 | 94.00 | 94.42 | 0.0M |
| 2025-03-21 | 102.00 | 102.00 | 96.00 | 97.49 | 0.0M |
| 2025-03-20 | 103.99 | 103.99 | 97.26 | 99.96 | 0.0M |
| 2025-03-19 | 94.72 | 102.60 | 94.49 | 102.60 | 0.1M |
| 2025-03-18 | 95.48 | 95.48 | 92.00 | 93.27 | 0.0M |
| 2025-03-17 | 92.36 | 96.40 | 90.27 | 94.00 | 0.0M |
| 2025-03-14 | 95.97 | 97.45 | 92.11 | 94.85 | 0.0M |
| 2025-03-13 | 99.80 | 99.80 | 94.00 | 95.97 | 0.0M |
| 2025-03-12 | 98.48 | 101.95 | 94.20 | 95.89 | 0.0M |
| 2025-03-11 | 100.00 | 100.00 | 95.50 | 96.43 | 0.0M |
| 2025-03-10 | 103.00 | 103.00 | 93.00 | 95.14 | 0.0M |
| 2025-03-07 | 93.00 | 99.54 | 90.00 | 97.96 | 0.0M |
| 2025-03-06 | 93.48 | 93.48 | 89.00 | 90.49 | 0.0M |
| 2025-03-05 | 92.88 | 92.88 | 87.05 | 90.95 | 0.0M |
| 2025-03-04 | 88.00 | 90.00 | 86.00 | 88.23 | 0.0M |
| 2025-03-03 | 98.88 | 98.88 | 87.70 | 88.71 | 0.0M |
| 2025-02-28 | 102.91 | 108.80 | 94.84 | 95.10 | 0.0M |
| 2025-02-27 | 107.98 | 107.98 | 100.01 | 105.37 | 0.0M |
| 2025-02-26 | 109.00 | 109.00 | 99.06 | 102.99 | 0.0M |
| 2025-02-25 | 107.50 | 111.88 | 101.20 | 102.69 | 0.1M |
| 2025-02-24 | 109.40 | 109.40 | 101.01 | 103.99 | 0.0M |
| 2025-02-21 | 110.75 | 110.75 | 101.00 | 105.02 | 0.0M |
| 2025-02-20 | 111.85 | 111.85 | 103.70 | 106.79 | 0.0M |
| 2025-02-19 | 110.16 | 116.10 | 103.70 | 107.55 | 0.0M |
| 2025-02-18 | 101.50 | 109.38 | 98.00 | 109.38 | 0.1M |
| 2025-02-17 | 103.00 | 103.00 | 93.10 | 99.44 | 0.0M |
| 2025-02-14 | 97.00 | 101.88 | 95.00 | 99.44 | 0.0M |
| 2025-02-13 | 101.00 | 101.00 | 97.03 | 98.92 | 0.0M |
| 2025-02-12 | 99.10 | 99.60 | 96.50 | 99.04 | 0.0M |
| 2025-02-11 | 98.88 | 98.88 | 95.91 | 97.92 | 0.0M |
| 2025-02-10 | 102.30 | 102.40 | 95.00 | 97.70 | 0.0M |
| 2025-02-07 | 102.99 | 103.48 | 97.00 | 99.45 | 0.0M |
| 2025-02-06 | 96.71 | 106.38 | 93.52 | 97.99 | 0.0M |
| 2025-02-04 | 104.80 | 104.80 | 95.50 | 96.71 | 0.0M |
| 2025-02-03 | 106.48 | 106.48 | 98.85 | 98.96 | 0.0M |
| 2025-01-31 | 105.80 | 105.88 | 101.00 | 104.88 | 0.0M |
| 2025-01-30 | 103.00 | 104.95 | 99.11 | 102.42 | 0.0M |
| 2025-01-29 | 98.31 | 103.48 | 97.01 | 102.35 | 0.0M |
| 2025-01-28 | 98.60 | 103.80 | 93.10 | 97.64 | 0.0M |
| 2025-01-27 | 110.50 | 111.00 | 99.07 | 101.35 | 0.0M |
| 2025-01-24 | 112.50 | 114.90 | 105.00 | 106.75 | 0.0M |
| 2025-01-23 | 115.00 | 115.00 | 106.10 | 107.15 | 0.0M |
| 2025-01-22 | 118.80 | 118.80 | 109.70 | 110.08 | 0.0M |
| 2025-01-21 | 120.95 | 120.95 | 115.90 | 116.67 | 0.0M |
| 2025-01-20 | 125.00 | 125.00 | 117.00 | 117.63 | 0.0M |
| 2025-01-17 | 124.77 | 130.00 | 120.00 | 123.56 | 0.0M |
| 2025-01-16 | 125.90 | 126.90 | 120.05 | 123.63 | 0.0M |
| 2025-01-15 | 128.70 | 129.85 | 121.00 | 122.98 | 0.0M |
| 2025-01-14 | 130.00 | 132.99 | 122.60 | 125.71 | 0.0M |
| 2025-01-13 | 128.55 | 134.99 | 125.02 | 128.00 | 0.0M |
| 2025-01-10 | 135.00 | 140.00 | 128.00 | 130.80 | 0.0M |
| 2025-01-09 | 151.90 | 151.90 | 131.50 | 134.91 | 0.0M |
| 2025-01-08 | 141.96 | 152.10 | 133.21 | 144.12 | 0.1M |
| 2025-01-07 | 138.11 | 146.00 | 130.55 | 138.27 | 0.0M |
| 2025-01-06 | 153.00 | 153.39 | 135.00 | 144.00 | 0.0M |
| 2025-01-03 | 160.00 | 160.00 | 145.00 | 145.00 | 0.0M |
| 2025-01-02 | 159.74 | 162.00 | 150.00 | 158.00 | 0.1M |
| 2025-01-01 | 165.98 | 165.98 | 150.00 | 154.99 | 0.1M |