144.60
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 | 142.60 | 144.60 | 142.40 | 144.60 | 1.0M |
| 2025-09-25 | 142.00 | 142.60 | 140.60 | 140.80 | 0.1M |
| 2025-09-24 | 141.60 | 143.40 | 141.60 | 142.60 | 0.2M |
| 2025-09-23 | 141.00 | 143.00 | 141.00 | 142.40 | 0.2M |
| 2025-09-22 | 139.20 | 141.40 | 138.60 | 141.00 | 0.1M |
| 2025-09-19 | 139.00 | 139.60 | 138.40 | 139.60 | 0.7M |
| 2025-09-18 | 138.40 | 140.60 | 137.40 | 139.60 | 0.5M |
| 2025-09-17 | 138.40 | 141.60 | 138.00 | 138.20 | 0.6M |
| 2025-09-16 | 138.80 | 140.00 | 138.00 | 138.60 | 0.3M |
| 2025-09-15 | 135.60 | 138.80 | 135.20 | 138.80 | 0.3M |
| 2025-09-12 | 135.00 | 135.80 | 134.40 | 134.80 | 0.1M |
| 2025-09-11 | 135.00 | 135.40 | 133.00 | 135.00 | 0.3M |
| 2025-09-10 | 137.40 | 137.40 | 134.80 | 134.80 | 0.2M |
| 2025-09-09 | 140.00 | 140.00 | 136.40 | 136.80 | 0.6M |
| 2025-09-08 | 140.00 | 140.60 | 138.80 | 139.00 | 0.9M |
| 2025-09-05 | 142.80 | 144.00 | 140.00 | 140.00 | 0.3M |
| 2025-09-04 | 142.80 | 144.00 | 142.20 | 142.60 | 0.2M |
| 2025-09-03 | 143.00 | 143.00 | 140.40 | 141.60 | 0.3M |
| 2025-09-02 | 141.40 | 143.20 | 139.40 | 140.20 | 0.5M |
| 2025-09-01 | 142.60 | 145.40 | 142.20 | 142.20 | 0.2M |
| 2025-08-29 | 143.80 | 144.40 | 142.80 | 143.60 | 0.2M |
| 2025-08-28 | 143.00 | 144.60 | 143.00 | 143.40 | 0.2M |
| 2025-08-27 | 145.00 | 145.00 | 142.80 | 143.80 | 0.1M |
| 2025-08-26 | 146.20 | 146.20 | 143.00 | 144.40 | 0.4M |
| 2025-08-22 | 146.80 | 146.80 | 145.60 | 145.80 | 0.1M |
| 2025-08-21 | 148.00 | 149.00 | 146.00 | 147.00 | 0.4M |
| 2025-08-20 | 149.60 | 151.00 | 149.00 | 150.60 | 0.2M |
| 2025-08-19 | 151.00 | 151.00 | 149.80 | 150.40 | 0.2M |
| 2025-08-18 | 152.00 | 152.00 | 149.40 | 150.00 | 0.4M |
| 2025-08-15 | 150.80 | 152.00 | 150.20 | 151.80 | 1.0M |
| 2025-08-14 | 151.00 | 153.00 | 150.80 | 151.00 | 0.7M |
| 2025-08-13 | 149.00 | 151.80 | 149.00 | 149.80 | 0.3M |
| 2025-08-12 | 151.40 | 152.40 | 149.20 | 150.20 | 0.1M |
| 2025-08-11 | 150.80 | 151.60 | 150.00 | 150.40 | 0.3M |
| 2025-08-08 | 151.60 | 152.20 | 151.00 | 151.20 | 0.2M |
| 2025-08-07 | 152.00 | 154.00 | 152.00 | 152.00 | 0.4M |
| 2025-08-06 | 152.00 | 154.40 | 152.00 | 153.00 | 0.5M |
| 2025-08-05 | 150.80 | 152.20 | 150.20 | 151.40 | 0.6M |
| 2025-08-04 | 150.20 | 151.20 | 149.80 | 150.20 | 0.6M |
| 2025-08-01 | 153.00 | 153.00 | 149.40 | 149.40 | 0.3M |
| 2025-07-31 | 150.80 | 160.20 | 149.00 | 153.00 | 0.7M |
| 2025-07-30 | 148.00 | 148.60 | 147.20 | 148.20 | 0.1M |
| 2025-07-29 | 151.40 | 151.40 | 148.60 | 148.60 | 0.3M |
| 2025-07-28 | 151.80 | 152.20 | 150.40 | 151.00 | 0.6M |
| 2025-07-25 | 145.00 | 151.00 | 145.00 | 151.00 | 0.4M |
| 2025-07-24 | 145.00 | 151.20 | 145.00 | 150.00 | 0.3M |
| 2025-07-23 | 150.20 | 152.00 | 148.80 | 148.80 | 0.3M |
| 2025-07-22 | 150.40 | 150.40 | 148.40 | 148.80 | 0.2M |
| 2025-07-21 | 151.20 | 151.20 | 148.80 | 150.80 | 0.5M |
| 2025-07-18 | 150.20 | 152.80 | 149.80 | 150.00 | 0.2M |
| 2025-07-17 | 153.80 | 153.80 | 150.00 | 150.00 | 0.1M |
| 2025-07-16 | 151.80 | 152.40 | 151.00 | 152.00 | 0.2M |
| 2025-07-15 | 152.00 | 153.60 | 151.00 | 151.40 | 0.2M |
| 2025-07-14 | 143.20 | 151.80 | 143.20 | 151.80 | 0.5M |
| 2025-07-11 | 148.80 | 150.00 | 148.20 | 148.80 | 0.1M |
| 2025-07-10 | 149.00 | 150.00 | 148.00 | 149.80 | 0.7M |
| 2025-07-09 | 149.00 | 149.00 | 146.60 | 148.60 | 0.5M |
| 2025-07-08 | 149.00 | 149.00 | 144.00 | 148.00 | 0.3M |
| 2025-07-07 | 145.20 | 145.20 | 144.00 | 144.20 | 0.5M |
| 2025-07-04 | 148.40 | 148.40 | 142.20 | 144.00 | 0.6M |
| 2025-07-03 | 147.60 | 147.60 | 146.40 | 147.20 | 2.7M |
| 2025-07-02 | 146.00 | 148.00 | 145.60 | 147.20 | 0.7M |
| 2025-07-01 | 145.00 | 148.00 | 145.00 | 146.60 | 0.3M |
| 2025-06-30 | 147.40 | 147.80 | 145.20 | 147.80 | 0.2M |
| 2025-06-27 | 144.60 | 147.60 | 144.60 | 147.60 | 0.5M |
| 2025-06-26 | 144.00 | 145.60 | 143.20 | 144.60 | 0.3M |
| 2025-06-25 | 143.00 | 144.20 | 141.00 | 143.80 | 0.6M |
| 2025-06-24 | 142.60 | 144.00 | 141.60 | 143.00 | 0.3M |
| 2025-06-23 | 140.00 | 141.00 | 138.60 | 140.20 | 0.3M |
| 2025-06-20 | 135.00 | 142.60 | 135.00 | 140.60 | 0.6M |
| 2025-06-19 | 142.00 | 142.80 | 138.80 | 140.60 | 0.4M |
| 2025-06-18 | 139.80 | 141.60 | 139.00 | 140.80 | 0.3M |
| 2025-06-17 | 139.00 | 139.80 | 137.60 | 139.20 | 0.9M |
| 2025-06-16 | 136.20 | 139.00 | 136.00 | 137.40 | 0.4M |
| 2025-06-13 | 137.20 | 137.20 | 135.00 | 137.00 | 0.3M |
| 2025-06-12 | 137.00 | 139.00 | 137.00 | 138.00 | 0.1M |
| 2025-06-11 | 136.20 | 139.00 | 136.20 | 137.60 | 0.2M |
| 2025-06-10 | 134.40 | 138.20 | 134.40 | 136.20 | 0.2M |
| 2025-06-09 | 136.40 | 138.40 | 135.40 | 135.80 | 0.5M |
| 2025-06-06 | 131.00 | 136.40 | 131.00 | 135.60 | 0.6M |
| 2025-06-05 | 133.40 | 133.60 | 131.40 | 133.00 | 0.2M |
| 2025-06-04 | 131.60 | 132.80 | 130.80 | 131.80 | 0.2M |
| 2025-06-03 | 127.00 | 131.00 | 127.00 | 130.40 | 0.2M |
| 2025-06-02 | 127.60 | 131.80 | 127.60 | 130.40 | 0.2M |
| 2025-05-30 | 130.40 | 133.60 | 130.40 | 131.80 | 1.3M |
| 2025-05-29 | 128.20 | 130.80 | 128.20 | 130.20 | 0.3M |
| 2025-05-28 | 125.00 | 128.80 | 125.00 | 128.60 | 1.6M |
| 2025-05-27 | 126.80 | 132.20 | 126.40 | 127.00 | 0.5M |
| 2025-05-23 | 125.00 | 127.00 | 123.80 | 124.40 | 0.6M |
| 2025-05-22 | 134.00 | 134.00 | 126.60 | 127.00 | 0.6M |
| 2025-05-21 | 130.00 | 136.40 | 130.00 | 135.60 | 0.5M |
| 2025-05-20 | 134.20 | 136.40 | 134.20 | 135.80 | 0.1M |
| 2025-05-19 | 135.00 | 136.00 | 134.00 | 135.20 | 0.2M |
| 2025-05-16 | 137.40 | 137.40 | 135.60 | 136.00 | 0.4M |
| 2025-05-15 | 136.80 | 137.20 | 136.00 | 136.20 | 0.7M |
| 2025-05-14 | 136.00 | 136.20 | 134.40 | 135.20 | 1.3M |
| 2025-05-13 | 134.00 | 136.20 | 134.00 | 134.80 | 0.4M |
| 2025-05-12 | 135.20 | 135.40 | 134.00 | 134.20 | 0.6M |
| 2025-05-09 | 127.60 | 134.80 | 127.60 | 134.00 | 0.9M |
| 2025-05-08 | 127.20 | 134.80 | 127.20 | 133.60 | 1.9M |
| 2025-05-07 | 130.20 | 134.00 | 130.20 | 133.00 | 0.6M |
| 2025-05-06 | 128.20 | 130.80 | 128.00 | 130.80 | 0.6M |
| 2025-05-02 | 128.20 | 128.60 | 126.60 | 127.80 | 0.4M |
| 2025-05-01 | 126.00 | 128.20 | 125.80 | 126.80 | 0.5M |
| 2025-04-30 | 122.00 | 126.20 | 122.00 | 125.80 | 1.3M |
| 2025-04-29 | 124.40 | 125.60 | 122.60 | 123.20 | 1.9M |
| 2025-04-28 | 127.60 | 127.60 | 125.80 | 125.80 | 0.1M |
| 2025-04-25 | 130.00 | 130.00 | 126.40 | 126.40 | 0.6M |
| 2025-04-24 | 129.60 | 129.60 | 126.60 | 128.00 | 0.3M |
| 2025-04-23 | 127.00 | 128.40 | 126.20 | 127.00 | 0.5M |
| 2025-04-22 | 127.40 | 127.40 | 124.20 | 127.00 | 0.6M |
| 2025-04-17 | 135.40 | 135.40 | 125.20 | 127.00 | 1.5M |
| 2025-04-16 | 139.70 | 140.09 | 135.19 | 139.70 | 1.4M |
| 2025-04-15 | 136.17 | 138.92 | 135.19 | 135.98 | 2.0M |
| 2025-04-14 | 126.96 | 133.82 | 126.96 | 132.84 | 1.5M |
| 2025-04-11 | 122.65 | 127.94 | 122.07 | 126.57 | 1.3M |
| 2025-04-10 | 121.67 | 124.42 | 121.67 | 122.46 | 0.8M |
| 2025-04-09 | 119.80 | 122.40 | 118.60 | 120.40 | 0.5M |
| 2025-04-08 | 124.40 | 124.40 | 121.40 | 123.00 | 4.5M |
| 2025-04-07 | 123.00 | 125.80 | 120.00 | 121.60 | 1.3M |
| 2025-04-04 | 135.00 | 135.00 | 126.00 | 127.00 | 0.6M |
| 2025-04-03 | 133.00 | 133.40 | 131.00 | 132.80 | 1.5M |
| 2025-04-02 | 132.80 | 133.00 | 131.20 | 133.00 | 0.4M |
| 2025-04-01 | 129.40 | 134.00 | 129.40 | 132.60 | 1.9M |
| 2025-03-31 | 125.20 | 130.00 | 125.20 | 129.20 | 1.6M |
| 2025-03-28 | 125.00 | 126.40 | 125.00 | 125.40 | 0.8M |
| 2025-03-27 | 132.60 | 132.60 | 125.80 | 127.00 | 0.6M |
| 2025-03-26 | 127.40 | 127.60 | 126.40 | 127.00 | 0.8M |
| 2025-03-25 | 128.20 | 129.40 | 126.80 | 127.00 | 0.5M |
| 2025-03-24 | 125.00 | 128.20 | 125.00 | 127.20 | 0.4M |
| 2025-03-21 | 130.00 | 130.40 | 124.80 | 125.20 | 1.0M |
| 2025-03-20 | 130.40 | 132.20 | 130.40 | 130.40 | 0.8M |
| 2025-03-19 | 131.60 | 133.00 | 130.80 | 130.80 | 1.2M |
| 2025-03-18 | 133.20 | 137.80 | 130.20 | 131.60 | 3.5M |
| 2025-03-17 | 125.00 | 125.40 | 124.00 | 124.00 | 0.8M |
| 2025-03-14 | 125.40 | 125.40 | 124.60 | 124.80 | 0.3M |
| 2025-03-13 | 126.00 | 126.00 | 124.80 | 125.00 | 0.2M |
| 2025-03-12 | 125.00 | 126.00 | 124.80 | 125.00 | 1.1M |
| 2025-03-11 | 125.60 | 127.00 | 123.00 | 125.00 | 1.2M |
| 2025-03-10 | 127.00 | 127.00 | 125.40 | 126.40 | 0.4M |
| 2025-03-07 | 125.40 | 128.00 | 125.40 | 126.00 | 1.0M |
| 2025-03-06 | 127.00 | 127.60 | 124.60 | 125.00 | 0.2M |
| 2025-03-05 | 128.20 | 128.20 | 125.00 | 125.00 | 0.2M |
| 2025-03-04 | 130.00 | 130.60 | 126.80 | 127.00 | 0.2M |
| 2025-03-03 | 128.60 | 130.00 | 128.60 | 129.40 | 1.3M |
| 2025-02-28 | 125.00 | 129.20 | 125.00 | 128.20 | 1.0M |
| 2025-02-27 | 132.00 | 132.00 | 126.40 | 128.00 | 1.0M |
| 2025-02-26 | 129.00 | 129.00 | 124.80 | 128.00 | 1.4M |
| 2025-02-25 | 126.60 | 128.40 | 124.60 | 125.00 | 0.1M |
| 2025-02-24 | 126.40 | 126.40 | 125.60 | 126.40 | 0.1M |
| 2025-02-21 | 132.60 | 132.60 | 126.40 | 126.40 | 0.7M |
| 2025-02-20 | 130.00 | 130.00 | 126.00 | 128.00 | 1.7M |
| 2025-02-19 | 131.00 | 131.00 | 127.20 | 130.60 | 0.2M |
| 2025-02-18 | 128.60 | 129.60 | 128.40 | 129.20 | 0.1M |
| 2025-02-17 | 129.40 | 131.00 | 128.40 | 128.40 | 0.1M |
| 2025-02-14 | 130.20 | 132.40 | 130.00 | 130.00 | 0.1M |
| 2025-02-13 | 130.20 | 132.00 | 128.40 | 131.00 | 0.9M |
| 2025-02-12 | 134.00 | 134.00 | 131.40 | 131.40 | 0.2M |
| 2025-02-11 | 132.40 | 133.20 | 131.80 | 132.00 | 0.1M |
| 2025-02-10 | 136.00 | 136.00 | 132.80 | 132.80 | 0.1M |
| 2025-02-07 | 132.00 | 135.00 | 132.00 | 133.80 | 1.5M |
| 2025-02-06 | 131.00 | 133.80 | 131.00 | 133.00 | 0.2M |
| 2025-02-05 | 133.60 | 133.60 | 132.00 | 133.20 | 0.0M |
| 2025-02-04 | 132.00 | 133.80 | 131.00 | 133.40 | 0.3M |
| 2025-02-03 | 131.60 | 133.20 | 130.00 | 131.20 | 0.1M |
| 2025-01-31 | 132.00 | 134.40 | 132.00 | 132.40 | 0.1M |
| 2025-01-30 | 131.00 | 134.40 | 131.00 | 133.00 | 0.1M |
| 2025-01-29 | 138.40 | 138.40 | 131.80 | 131.80 | 0.1M |
| 2025-01-28 | 133.00 | 134.40 | 132.20 | 133.40 | 0.5M |
| 2025-01-27 | 134.40 | 135.00 | 131.60 | 132.00 | 0.2M |
| 2025-01-24 | 140.00 | 140.00 | 134.00 | 134.20 | 0.2M |
| 2025-01-23 | 138.60 | 138.60 | 135.00 | 136.20 | 0.1M |
| 2025-01-22 | 138.40 | 139.40 | 136.00 | 136.00 | 0.1M |
| 2025-01-21 | 135.40 | 139.60 | 134.20 | 138.20 | 0.5M |
| 2025-01-20 | 135.60 | 135.60 | 133.00 | 135.00 | 0.6M |
| 2025-01-17 | 135.60 | 135.60 | 133.40 | 133.80 | 1.2M |
| 2025-01-16 | 132.40 | 134.00 | 131.60 | 134.00 | 0.2M |
| 2025-01-15 | 130.80 | 132.60 | 130.80 | 132.00 | 0.2M |
| 2025-01-14 | 131.00 | 131.80 | 129.20 | 129.40 | 0.2M |
| 2025-01-13 | 138.00 | 138.00 | 131.20 | 131.40 | 0.4M |
| 2025-01-10 | 134.20 | 134.40 | 132.20 | 133.00 | 0.9M |
| 2025-01-09 | 136.80 | 136.80 | 134.00 | 134.40 | 0.4M |
| 2025-01-08 | 142.60 | 142.60 | 135.20 | 137.00 | 0.3M |
| 2025-01-07 | 140.20 | 140.60 | 138.00 | 138.40 | 0.8M |
| 2025-01-06 | 138.00 | 141.60 | 138.00 | 141.00 | 1.8M |
| 2025-01-03 | 138.60 | 139.80 | 137.80 | 139.60 | 0.1M |
| 2025-01-02 | 139.00 | 139.20 | 138.20 | 138.80 | 0.4M |