182.45
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 192.61 | 192.61 | 181.15 | 182.45 | 14.0M |
| 2025-09-25 | 193.13 | 197.85 | 187.60 | 193.28 | 39.8M |
| 2025-09-24 | 173.00 | 194.57 | 171.66 | 192.73 | 53.0M |
| 2025-09-23 | 178.50 | 179.05 | 173.08 | 173.74 | 3.4M |
| 2025-09-22 | 179.00 | 182.70 | 177.30 | 178.31 | 7.4M |
| 2025-09-19 | 169.01 | 182.20 | 166.72 | 179.67 | 16.9M |
| 2025-09-18 | 174.00 | 174.00 | 168.26 | 169.88 | 5.4M |
| 2025-09-17 | 170.20 | 176.80 | 167.17 | 172.61 | 14.6M |
| 2025-09-16 | 168.00 | 171.28 | 166.05 | 168.63 | 8.9M |
| 2025-09-15 | 170.50 | 170.65 | 165.60 | 167.24 | 11.7M |
| 2025-09-12 | 182.14 | 183.16 | 169.17 | 170.66 | 11.3M |
| 2025-09-11 | 182.80 | 188.20 | 180.12 | 181.03 | 7.1M |
| 2025-09-10 | 184.00 | 185.50 | 180.00 | 181.97 | 6.0M |
| 2025-09-09 | 185.65 | 188.00 | 179.00 | 183.05 | 9.4M |
| 2025-09-08 | 201.99 | 202.19 | 182.38 | 184.72 | 13.8M |
| 2025-09-05 | 207.43 | 208.24 | 197.65 | 200.99 | 5.7M |
| 2025-09-04 | 213.24 | 214.76 | 205.51 | 207.16 | 5.3M |
| 2025-09-03 | 214.02 | 216.00 | 210.22 | 210.97 | 5.4M |
| 2025-09-02 | 230.00 | 231.00 | 211.00 | 212.79 | 13.7M |
| 2025-09-01 | 218.01 | 229.40 | 218.00 | 228.23 | 4.9M |
| 2025-08-29 | 220.00 | 222.60 | 216.25 | 217.42 | 4.0M |
| 2025-08-28 | 225.76 | 228.75 | 221.00 | 222.04 | 5.5M |
| 2025-08-26 | 224.40 | 232.22 | 218.75 | 225.77 | 9.4M |
| 2025-08-25 | 221.00 | 229.50 | 220.00 | 225.12 | 7.8M |
| 2025-08-22 | 219.00 | 225.04 | 218.02 | 220.12 | 6.2M |
| 2025-08-21 | 215.85 | 222.28 | 212.34 | 219.30 | 9.0M |
| 2025-08-20 | 208.40 | 216.25 | 206.23 | 214.78 | 7.7M |
| 2025-08-19 | 200.92 | 211.20 | 199.11 | 207.19 | 11.6M |
| 2025-08-18 | 202.99 | 207.50 | 196.90 | 199.95 | 7.1M |
| 2025-08-14 | 207.16 | 207.89 | 199.02 | 200.07 | 6.4M |
| 2025-08-13 | 211.55 | 213.98 | 206.46 | 208.03 | 8.9M |
| 2025-08-12 | 228.16 | 229.28 | 209.51 | 210.83 | 9.1M |
| 2025-08-11 | 226.25 | 229.94 | 222.24 | 227.94 | 7.4M |
| 2025-08-08 | 225.40 | 232.80 | 223.19 | 224.77 | 10.5M |
| 2025-08-07 | 230.00 | 231.88 | 220.62 | 224.37 | 7.8M |
| 2025-08-06 | 226.01 | 232.80 | 223.72 | 231.57 | 13.5M |
| 2025-08-05 | 228.00 | 231.70 | 223.02 | 226.72 | 8.7M |
| 2025-08-04 | 218.91 | 233.80 | 214.54 | 228.63 | 23.9M |
| 2025-08-01 | 216.51 | 221.70 | 213.67 | 217.80 | 14.6M |
| 2025-07-31 | 205.00 | 218.50 | 204.08 | 215.44 | 20.1M |
| 2025-07-30 | 221.00 | 221.00 | 205.11 | 208.50 | 31.0M |
| 2025-07-29 | 220.00 | 234.39 | 213.20 | 216.24 | 93.3M |
| 2025-07-28 | 190.25 | 203.45 | 189.65 | 199.18 | 19.3M |
| 2025-07-25 | 193.26 | 196.90 | 188.01 | 189.27 | 7.3M |
| 2025-07-24 | 200.80 | 200.80 | 186.60 | 193.25 | 17.1M |
| 2025-07-23 | 190.50 | 205.50 | 187.51 | 200.15 | 46.3M |
| 2025-07-22 | 190.00 | 192.80 | 185.69 | 189.60 | 24.0M |
| 2025-07-21 | 171.30 | 192.98 | 170.98 | 184.36 | 72.7M |
| 2025-07-18 | 171.00 | 172.80 | 169.94 | 171.29 | 1.1M |
| 2025-07-17 | 174.40 | 174.48 | 168.81 | 170.90 | 2.0M |
| 2025-07-16 | 174.05 | 176.40 | 172.50 | 173.67 | 2.5M |
| 2025-07-15 | 171.27 | 177.90 | 171.00 | 173.85 | 6.3M |
| 2025-07-14 | 165.00 | 171.15 | 162.08 | 170.44 | 5.0M |
| 2025-07-11 | 161.25 | 165.35 | 160.01 | 164.71 | 2.4M |
| 2025-07-10 | 160.87 | 164.13 | 159.68 | 161.78 | 2.1M |
| 2025-07-09 | 161.00 | 161.79 | 158.50 | 160.87 | 3.0M |
| 2025-07-08 | 158.70 | 161.82 | 158.10 | 161.19 | 1.6M |
| 2025-07-07 | 161.00 | 162.75 | 158.20 | 158.93 | 2.2M |
| 2025-07-04 | 163.20 | 163.20 | 159.55 | 160.41 | 2.1M |
| 2025-07-03 | 159.75 | 163.20 | 158.77 | 162.78 | 2.8M |
| 2025-07-02 | 159.76 | 161.49 | 156.34 | 158.97 | 3.2M |
| 2025-07-01 | 160.80 | 167.15 | 158.25 | 159.10 | 7.0M |
| 2025-06-30 | 158.00 | 163.00 | 157.88 | 159.98 | 3.8M |
| 2025-06-27 | 161.00 | 161.39 | 157.50 | 157.88 | 2.8M |
| 2025-06-26 | 166.64 | 167.40 | 159.80 | 160.54 | 3.3M |
| 2025-06-25 | 165.50 | 169.69 | 164.27 | 165.73 | 4.0M |
| 2025-06-24 | 165.50 | 167.92 | 163.70 | 164.27 | 2.7M |
| 2025-06-23 | 163.97 | 165.44 | 162.21 | 163.88 | 1.7M |
| 2025-06-20 | 163.98 | 166.80 | 162.25 | 165.52 | 1.9M |
| 2025-06-19 | 166.00 | 169.19 | 162.69 | 164.03 | 2.4M |
| 2025-06-18 | 169.00 | 169.94 | 164.46 | 165.83 | 3.7M |
| 2025-06-17 | 172.01 | 174.85 | 168.02 | 169.43 | 2.5M |
| 2025-06-16 | 172.00 | 172.60 | 166.65 | 171.71 | 2.5M |
| 2025-06-13 | 170.67 | 174.99 | 169.05 | 171.88 | 3.1M |
| 2025-06-12 | 175.00 | 179.80 | 173.02 | 173.67 | 4.5M |
| 2025-06-11 | 177.87 | 179.70 | 173.26 | 175.12 | 3.4M |
| 2025-06-10 | 173.15 | 178.44 | 172.50 | 177.07 | 5.1M |
| 2025-06-09 | 171.80 | 174.40 | 169.55 | 173.10 | 4.3M |
| 2025-06-06 | 176.46 | 176.70 | 171.00 | 171.80 | 3.5M |
| 2025-06-05 | 173.65 | 177.50 | 170.21 | 176.43 | 5.4M |
| 2025-06-04 | 177.30 | 179.69 | 172.10 | 172.71 | 5.1M |
| 2025-06-03 | 176.99 | 183.60 | 172.90 | 176.50 | 11.0M |
| 2025-06-02 | 173.04 | 179.40 | 173.00 | 176.19 | 6.8M |
| 2025-05-30 | 164.91 | 176.66 | 162.52 | 172.28 | 7.6M |
| 2025-05-29 | 169.00 | 172.25 | 163.80 | 164.91 | 6.3M |
| 2025-05-28 | 160.69 | 169.85 | 159.79 | 168.25 | 7.1M |
| 2025-05-27 | 159.36 | 162.70 | 158.50 | 159.95 | 3.8M |
| 2025-05-26 | 158.50 | 161.40 | 156.78 | 159.36 | 3.6M |
| 2025-05-23 | 156.89 | 158.14 | 154.11 | 157.21 | 2.4M |
| 2025-05-22 | 155.90 | 157.92 | 152.90 | 156.89 | 4.5M |
| 2025-05-21 | 152.99 | 163.95 | 152.08 | 155.57 | 12.3M |
| 2025-05-20 | 152.47 | 155.55 | 149.00 | 152.75 | 5.7M |
| 2025-05-19 | 146.10 | 152.80 | 141.83 | 151.51 | 7.2M |
| 2025-05-16 | 158.10 | 158.40 | 143.39 | 144.93 | 8.1M |
| 2025-05-15 | 154.30 | 158.96 | 154.04 | 157.19 | 6.2M |
| 2025-05-14 | 148.31 | 155.75 | 147.30 | 153.11 | 8.6M |
| 2025-05-13 | 147.60 | 152.90 | 146.47 | 147.54 | 7.3M |
| 2025-05-12 | 145.89 | 152.00 | 145.50 | 147.39 | 4.2M |
| 2025-05-09 | 133.00 | 142.70 | 132.20 | 141.92 | 3.1M |
| 2025-05-08 | 143.38 | 145.99 | 137.10 | 138.07 | 3.0M |
| 2025-05-07 | 137.99 | 144.20 | 136.20 | 142.94 | 4.4M |
| 2025-05-06 | 147.30 | 147.90 | 134.48 | 138.69 | 4.4M |
| 2025-05-05 | 145.72 | 149.80 | 138.87 | 146.78 | 3.7M |
| 2025-05-02 | 143.99 | 146.33 | 140.81 | 145.41 | 2.6M |
| 2025-04-30 | 145.59 | 147.43 | 143.17 | 144.04 | 3.6M |
| 2025-04-29 | 149.94 | 153.50 | 144.34 | 145.46 | 5.9M |
| 2025-04-28 | 141.04 | 150.70 | 140.15 | 148.94 | 7.6M |
| 2025-04-25 | 146.25 | 146.40 | 137.06 | 140.56 | 5.9M |
| 2025-04-24 | 142.97 | 149.00 | 142.51 | 144.81 | 8.3M |
| 2025-04-23 | 137.64 | 144.60 | 135.59 | 143.78 | 7.7M |
| 2025-04-22 | 137.79 | 141.80 | 136.10 | 137.64 | 6.3M |
| 2025-04-21 | 137.00 | 139.15 | 135.81 | 137.69 | 3.8M |
| 2025-04-17 | 135.94 | 140.90 | 134.25 | 135.89 | 8.6M |
| 2025-04-16 | 136.00 | 138.62 | 132.40 | 136.13 | 20.4M |
| 2025-04-15 | 122.10 | 135.60 | 121.64 | 133.06 | 20.6M |
| 2025-04-11 | 119.70 | 126.25 | 117.37 | 119.91 | 13.6M |
| 2025-04-09 | 125.00 | 128.47 | 115.74 | 116.86 | 14.2M |
| 2025-04-08 | 120.00 | 126.08 | 116.80 | 125.20 | 12.1M |
| 2025-04-07 | 104.97 | 115.49 | 102.10 | 114.20 | 6.5M |
| 2025-04-04 | 117.31 | 119.69 | 114.60 | 119.19 | 8.0M |
| 2025-04-03 | 110.98 | 118.85 | 110.55 | 118.14 | 12.1M |
| 2025-04-02 | 110.76 | 113.24 | 108.42 | 112.24 | 6.4M |
| 2025-04-01 | 102.87 | 111.35 | 102.18 | 110.54 | 10.7M |
| 2025-03-28 | 102.30 | 104.24 | 101.86 | 103.42 | 3.0M |
| 2025-03-27 | 102.07 | 104.98 | 100.00 | 101.62 | 6.1M |
| 2025-03-26 | 101.20 | 106.99 | 100.34 | 102.10 | 9.9M |
| 2025-03-25 | 104.35 | 105.11 | 100.69 | 101.21 | 4.7M |
| 2025-03-24 | 96.30 | 104.50 | 95.97 | 103.54 | 10.5M |
| 2025-03-21 | 91.20 | 96.46 | 91.00 | 95.25 | 15.9M |
| 2025-03-20 | 91.20 | 94.29 | 90.71 | 91.22 | 4.6M |
| 2025-03-19 | 90.50 | 92.29 | 90.10 | 90.56 | 6.4M |
| 2025-03-18 | 91.45 | 91.94 | 89.73 | 90.05 | 5.0M |
| 2025-03-17 | 93.29 | 93.29 | 90.47 | 91.03 | 1.8M |
| 2025-03-13 | 91.56 | 93.16 | 90.22 | 92.80 | 5.0M |
| 2025-03-12 | 92.00 | 93.34 | 90.71 | 91.11 | 2.1M |
| 2025-03-11 | 89.35 | 92.20 | 88.61 | 91.25 | 3.1M |
| 2025-03-10 | 94.99 | 96.38 | 91.19 | 91.64 | 3.4M |
| 2025-03-07 | 93.90 | 97.12 | 93.30 | 94.72 | 5.9M |
| 2025-03-06 | 96.50 | 98.28 | 92.80 | 93.25 | 4.1M |
| 2025-03-05 | 95.00 | 96.40 | 93.77 | 95.91 | 5.9M |
| 2025-03-04 | 88.60 | 96.00 | 87.67 | 95.15 | 6.9M |
| 2025-03-03 | 87.29 | 90.75 | 83.25 | 90.07 | 7.0M |
| 2025-02-28 | 90.00 | 90.82 | 86.23 | 86.89 | 5.6M |
| 2025-02-27 | 95.00 | 97.25 | 89.51 | 90.30 | 5.8M |
| 2025-02-25 | 88.35 | 96.78 | 87.64 | 96.18 | 11.1M |
| 2025-02-24 | 87.65 | 88.38 | 85.54 | 87.94 | 5.0M |
| 2025-02-21 | 88.23 | 90.64 | 87.67 | 88.10 | 5.1M |
| 2025-02-20 | 91.40 | 92.50 | 88.00 | 88.23 | 7.1M |
| 2025-02-19 | 93.40 | 96.09 | 90.63 | 91.09 | 5.4M |
| 2025-02-18 | 99.10 | 100.99 | 94.00 | 94.75 | 3.5M |
| 2025-02-17 | 101.00 | 102.20 | 97.55 | 99.32 | 3.5M |
| 2025-02-14 | 98.96 | 102.70 | 96.67 | 101.71 | 7.0M |
| 2025-02-13 | 97.40 | 101.77 | 96.87 | 97.82 | 4.5M |
| 2025-02-12 | 98.59 | 99.49 | 93.35 | 96.87 | 5.6M |
| 2025-02-11 | 103.80 | 104.44 | 97.71 | 98.58 | 5.6M |
| 2025-02-10 | 106.58 | 107.00 | 103.50 | 103.80 | 2.3M |
| 2025-02-07 | 108.76 | 109.28 | 105.61 | 106.58 | 3.0M |
| 2025-02-06 | 111.49 | 111.87 | 108.07 | 108.76 | 2.4M |
| 2025-02-05 | 112.22 | 112.49 | 110.30 | 110.85 | 3.9M |
| 2025-02-04 | 116.89 | 116.89 | 110.00 | 110.69 | 10.3M |
| 2025-02-03 | 116.00 | 120.50 | 113.00 | 117.87 | 4.6M |
| 2025-02-01 | 113.40 | 119.86 | 112.44 | 116.55 | 6.7M |
| 2025-01-31 | 113.94 | 115.79 | 111.46 | 112.81 | 5.6M |
| 2025-01-30 | 114.94 | 118.19 | 111.85 | 112.51 | 4.2M |
| 2025-01-29 | 112.90 | 115.50 | 112.24 | 114.54 | 3.7M |
| 2025-01-28 | 112.19 | 114.25 | 106.65 | 112.06 | 8.1M |
| 2025-01-27 | 118.00 | 118.00 | 111.12 | 111.69 | 4.2M |
| 2025-01-24 | 122.99 | 123.59 | 118.19 | 118.98 | 4.9M |
| 2025-01-23 | 124.46 | 126.70 | 121.01 | 122.55 | 6.6M |
| 2025-01-22 | 124.00 | 130.40 | 121.14 | 126.40 | 29.0M |
| 2025-01-21 | 115.49 | 125.75 | 114.41 | 124.52 | 19.7M |
| 2025-01-20 | 117.46 | 118.61 | 114.09 | 114.60 | 4.5M |
| 2025-01-17 | 114.61 | 119.39 | 114.06 | 116.53 | 6.9M |
| 2025-01-16 | 112.70 | 117.25 | 111.73 | 113.70 | 6.7M |
| 2025-01-15 | 107.15 | 111.50 | 105.84 | 110.67 | 4.8M |
| 2025-01-14 | 104.27 | 108.85 | 104.18 | 106.51 | 4.3M |
| 2025-01-13 | 107.69 | 109.59 | 102.28 | 104.27 | 5.0M |
| 2025-01-10 | 115.18 | 115.77 | 108.63 | 109.09 | 4.9M |
| 2025-01-09 | 120.90 | 124.29 | 114.45 | 115.18 | 6.9M |
| 2025-01-08 | 123.90 | 123.99 | 119.70 | 121.30 | 5.0M |
| 2025-01-07 | 121.75 | 128.29 | 119.20 | 123.16 | 13.8M |
| 2025-01-06 | 121.40 | 126.80 | 119.00 | 120.28 | 24.1M |
| 2025-01-03 | 114.90 | 121.70 | 114.04 | 120.66 | 12.5M |
| 2025-01-02 | 117.87 | 119.40 | 113.79 | 114.25 | 7.8M |
| 2025-01-01 | 110.30 | 116.50 | 110.30 | 115.80 | 7.1M |