158.26
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 | 157.48 | 159.08 | 157.48 | 158.26 | 14.3M |
| 2025-09-25 | 157.00 | 158.42 | 156.51 | 157.60 | 13.6M |
| 2025-09-24 | 159.20 | 159.58 | 157.49 | 157.68 | 13.2M |
| 2025-09-23 | 159.24 | 160.15 | 158.70 | 158.95 | 22.9M |
| 2025-09-22 | 159.44 | 160.07 | 158.46 | 158.74 | 16.8M |
| 2025-09-19 | 159.94 | 160.26 | 158.94 | 159.46 | 41.4M |
| 2025-09-18 | 159.01 | 160.40 | 158.85 | 159.44 | 19.4M |
| 2025-09-17 | 157.30 | 161.11 | 157.22 | 159.14 | 18.6M |
| 2025-09-16 | 159.16 | 159.16 | 156.72 | 157.58 | 18.6M |
| 2025-09-15 | 159.66 | 161.24 | 159.11 | 159.81 | 23.5M |
| 2025-09-12 | 162.09 | 162.27 | 160.27 | 160.80 | 20.4M |
| 2025-09-11 | 160.73 | 162.84 | 159.47 | 162.18 | 27.0M |
| 2025-09-10 | 163.29 | 164.26 | 161.11 | 161.24 | 34.6M |
| 2025-09-09 | 164.88 | 165.81 | 161.84 | 163.47 | 31.0M |
| 2025-09-08 | 165.21 | 166.79 | 162.17 | 164.11 | 43.2M |
| 2025-09-05 | 157.96 | 160.00 | 157.59 | 158.02 | 20.6M |
| 2025-09-04 | 156.31 | 157.93 | 155.75 | 157.62 | 17.3M |
| 2025-09-03 | 156.27 | 156.55 | 154.25 | 156.07 | 15.8M |
| 2025-09-02 | 154.32 | 156.69 | 154.26 | 156.57 | 18.7M |
| 2025-08-29 | 153.26 | 156.25 | 153.00 | 156.21 | 23.7M |
| 2025-08-28 | 155.29 | 155.29 | 152.25 | 153.35 | 19.1M |
| 2025-08-27 | 151.65 | 155.41 | 151.35 | 155.05 | 29.6M |
| 2025-08-26 | 152.49 | 152.98 | 149.52 | 149.71 | 57.1M |
| 2025-08-25 | 140.62 | 140.81 | 140.23 | 140.32 | 11.4M |
| 2025-08-22 | 137.89 | 140.61 | 137.85 | 140.56 | 14.9M |
| 2025-08-21 | 136.97 | 137.62 | 136.29 | 137.54 | 13.3M |
| 2025-08-20 | 138.00 | 138.41 | 136.76 | 137.51 | 12.9M |
| 2025-08-19 | 140.33 | 140.33 | 137.55 | 138.07 | 13.0M |
| 2025-08-18 | 138.91 | 139.06 | 138.08 | 138.40 | 13.6M |
| 2025-08-15 | 139.55 | 140.18 | 138.90 | 139.01 | 16.5M |
| 2025-08-14 | 138.48 | 139.55 | 137.77 | 139.22 | 13.0M |
| 2025-08-13 | 135.98 | 139.49 | 135.83 | 139.35 | 17.7M |
| 2025-08-12 | 134.16 | 135.98 | 134.12 | 135.88 | 20.0M |
| 2025-08-11 | 133.59 | 135.35 | 133.23 | 133.80 | 17.4M |
| 2025-08-08 | 133.74 | 134.39 | 132.75 | 133.06 | 15.6M |
| 2025-08-07 | 136.40 | 136.86 | 133.21 | 133.66 | 24.4M |
| 2025-08-06 | 132.48 | 135.54 | 132.12 | 135.36 | 25.5M |
| 2025-08-05 | 130.54 | 130.77 | 129.08 | 130.06 | 31.6M |
| 2025-08-04 | 129.11 | 130.83 | 129.11 | 130.43 | 23.0M |
| 2025-08-01 | 130.16 | 130.16 | 127.40 | 128.53 | 20.9M |
| 2025-07-31 | 132.25 | 133.74 | 131.95 | 132.51 | 17.0M |
| 2025-07-30 | 132.34 | 133.59 | 131.76 | 132.75 | 18.9M |
| 2025-07-29 | 133.95 | 133.95 | 131.48 | 131.73 | 15.0M |
| 2025-07-28 | 133.47 | 133.66 | 132.76 | 133.52 | 14.7M |
| 2025-07-25 | 133.75 | 133.81 | 132.14 | 133.58 | 12.8M |
| 2025-07-24 | 135.38 | 135.56 | 133.05 | 133.67 | 27.0M |
| 2025-07-23 | 135.50 | 136.95 | 135.15 | 136.91 | 10.9M |
| 2025-07-22 | 134.67 | 135.64 | 134.63 | 135.16 | 11.9M |
| 2025-07-21 | 135.58 | 135.81 | 134.25 | 134.59 | 15.4M |
| 2025-07-18 | 135.86 | 136.04 | 134.87 | 135.01 | 12.6M |
| 2025-07-17 | 134.03 | 135.76 | 134.03 | 135.43 | 14.7M |
| 2025-07-16 | 134.71 | 135.14 | 133.20 | 134.36 | 13.9M |
| 2025-07-15 | 136.94 | 137.31 | 134.36 | 134.39 | 13.1M |
| 2025-07-14 | 135.52 | 136.86 | 135.45 | 136.69 | 12.4M |
| 2025-07-11 | 137.00 | 137.19 | 135.27 | 135.83 | 12.7M |
| 2025-07-10 | 137.04 | 138.17 | 136.94 | 137.62 | 11.7M |
| 2025-07-09 | 137.49 | 138.16 | 136.74 | 136.91 | 13.1M |
| 2025-07-08 | 135.87 | 137.27 | 135.87 | 137.15 | 13.9M |
| 2025-07-07 | 135.95 | 137.35 | 134.94 | 135.70 | 15.5M |
| 2025-07-03 | 135.07 | 136.83 | 135.07 | 136.67 | 9.1M |
| 2025-07-02 | 132.98 | 134.97 | 132.91 | 134.84 | 14.5M |
| 2025-07-01 | 131.13 | 133.33 | 131.13 | 132.84 | 17.5M |
| 2025-06-30 | 131.45 | 131.77 | 130.59 | 131.29 | 12.9M |
| 2025-06-27 | 129.70 | 131.68 | 129.60 | 131.38 | 24.4M |
| 2025-06-26 | 128.13 | 129.32 | 127.61 | 129.29 | 14.7M |
| 2025-06-25 | 128.51 | 128.79 | 127.15 | 127.61 | 12.3M |
| 2025-06-24 | 128.86 | 129.51 | 128.42 | 128.97 | 13.4M |
| 2025-06-23 | 127.26 | 128.63 | 126.60 | 128.30 | 11.1M |
| 2025-06-20 | 127.37 | 128.19 | 127.25 | 127.41 | 22.5M |
| 2025-06-18 | 126.18 | 127.23 | 125.96 | 126.49 | 13.6M |
| 2025-06-17 | 128.05 | 128.07 | 125.25 | 126.02 | 16.6M |
| 2025-06-16 | 127.59 | 128.91 | 127.23 | 128.77 | 27.6M |
| 2025-06-13 | 123.92 | 124.84 | 123.38 | 123.65 | 14.3M |
| 2025-06-12 | 125.26 | 125.52 | 124.94 | 125.23 | 11.8M |
| 2025-06-11 | 125.26 | 125.91 | 124.82 | 125.38 | 14.1M |
| 2025-06-10 | 124.24 | 125.12 | 123.81 | 124.88 | 16.6M |
| 2025-06-09 | 123.76 | 124.92 | 123.35 | 124.00 | 18.3M |
| 2025-06-06 | 124.65 | 124.83 | 123.77 | 124.35 | 14.7M |
| 2025-06-05 | 123.35 | 124.27 | 122.92 | 124.06 | 18.4M |
| 2025-06-04 | 123.32 | 123.71 | 122.88 | 123.00 | 17.5M |
| 2025-06-03 | 123.52 | 123.64 | 122.77 | 123.30 | 20.6M |
| 2025-06-02 | 123.33 | 124.19 | 122.46 | 123.92 | 15.6M |
| 2025-05-30 | 123.83 | 124.29 | 123.04 | 124.05 | 37.3M |
| 2025-05-29 | 125.55 | 125.86 | 124.18 | 124.74 | 20.7M |
| 2025-05-28 | 125.49 | 125.73 | 124.41 | 124.50 | 21.5M |
| 2025-05-27 | 125.36 | 125.75 | 124.63 | 125.52 | 18.5M |
| 2025-05-23 | 123.82 | 124.55 | 123.46 | 124.21 | 10.1M |
| 2025-05-22 | 124.59 | 124.98 | 124.19 | 124.52 | 12.7M |
| 2025-05-21 | 126.03 | 126.35 | 124.65 | 124.71 | 13.0M |
| 2025-05-20 | 126.28 | 127.08 | 126.00 | 126.82 | 17.5M |
| 2025-05-19 | 127.22 | 127.29 | 126.26 | 126.50 | 14.0M |
| 2025-05-16 | 127.91 | 128.39 | 127.40 | 128.29 | 19.8M |
| 2025-05-15 | 126.51 | 127.83 | 126.39 | 127.57 | 13.8M |
| 2025-05-14 | 125.02 | 126.90 | 124.76 | 126.90 | 19.6M |
| 2025-05-13 | 124.61 | 125.77 | 124.20 | 125.43 | 24.1M |
| 2025-05-12 | 127.63 | 128.16 | 124.54 | 125.60 | 35.5M |
| 2025-05-09 | 124.67 | 125.50 | 124.41 | 125.22 | 14.1M |
| 2025-05-08 | 124.75 | 125.64 | 123.47 | 124.32 | 16.5M |
| 2025-05-07 | 124.60 | 125.81 | 124.00 | 124.74 | 16.3M |
| 2025-05-06 | 123.49 | 124.86 | 123.24 | 124.60 | 13.4M |
| 2025-05-05 | 122.84 | 125.02 | 122.34 | 124.32 | 16.5M |
| 2025-05-02 | 122.02 | 123.77 | 121.83 | 123.74 | 13.2M |
| 2025-05-01 | 121.96 | 122.34 | 120.82 | 121.10 | 11.1M |
| 2025-04-30 | 120.63 | 121.75 | 119.09 | 121.61 | 11.7M |
| 2025-04-29 | 121.02 | 121.92 | 120.62 | 121.69 | 12.1M |
| 2025-04-28 | 120.84 | 122.18 | 120.64 | 121.31 | 14.1M |
| 2025-04-25 | 119.90 | 120.95 | 119.56 | 120.89 | 11.9M |
| 2025-04-24 | 117.77 | 120.19 | 117.70 | 119.94 | 13.8M |
| 2025-04-23 | 119.10 | 120.92 | 117.67 | 118.02 | 15.9M |
| 2025-04-22 | 116.44 | 117.06 | 115.44 | 116.98 | 19.5M |
| 2025-04-21 | 116.73 | 117.11 | 115.08 | 115.79 | 12.2M |
| 2025-04-17 | 117.59 | 118.24 | 117.25 | 117.86 | 10.4M |
| 2025-04-16 | 118.37 | 118.89 | 116.46 | 117.29 | 13.1M |
| 2025-04-15 | 119.15 | 119.79 | 118.56 | 118.72 | 12.1M |
| 2025-04-14 | 119.72 | 119.76 | 118.02 | 118.48 | 12.0M |
| 2025-04-11 | 117.37 | 118.35 | 116.08 | 118.07 | 15.1M |
| 2025-04-10 | 118.76 | 118.94 | 115.07 | 117.49 | 17.3M |
| 2025-04-09 | 112.00 | 121.01 | 111.79 | 120.34 | 30.0M |
| 2025-04-08 | 117.65 | 117.72 | 112.15 | 113.08 | 22.4M |
| 2025-04-07 | 114.08 | 119.82 | 112.74 | 114.85 | 27.8M |
| 2025-04-04 | 120.06 | 120.22 | 116.45 | 116.94 | 29.6M |
| 2025-04-03 | 125.39 | 125.93 | 122.63 | 122.68 | 20.5M |
| 2025-04-02 | 126.54 | 128.60 | 126.28 | 127.91 | 14.7M |
| 2025-04-01 | 127.36 | 128.30 | 126.46 | 127.53 | 15.8M |
| 2025-03-31 | 126.12 | 128.07 | 125.69 | 127.58 | 17.2M |
| 2025-03-28 | 129.49 | 129.87 | 126.75 | 126.92 | 14.1M |
| 2025-03-27 | 130.60 | 131.23 | 129.40 | 129.70 | 16.0M |
| 2025-03-26 | 130.55 | 131.73 | 130.42 | 130.82 | 14.4M |
| 2025-03-25 | 129.60 | 130.60 | 129.49 | 130.31 | 16.1M |
| 2025-03-24 | 129.96 | 130.10 | 129.08 | 129.23 | 15.0M |
| 2025-03-21 | 128.11 | 129.16 | 127.76 | 128.73 | 58.9M |
| 2025-03-20 | 128.53 | 129.33 | 128.38 | 128.78 | 16.0M |
| 2025-03-19 | 127.59 | 129.70 | 127.44 | 129.17 | 17.2M |
| 2025-03-18 | 127.30 | 127.55 | 126.38 | 127.29 | 15.0M |
| 2025-03-17 | 126.05 | 128.09 | 126.00 | 127.53 | 18.1M |
| 2025-03-14 | 125.54 | 126.54 | 125.39 | 125.93 | 19.5M |
| 2025-03-13 | 127.34 | 127.70 | 124.85 | 124.97 | 17.3M |
| 2025-03-12 | 129.40 | 129.68 | 126.77 | 127.54 | 19.3M |
| 2025-03-11 | 129.05 | 130.74 | 127.60 | 128.30 | 19.2M |
| 2025-03-10 | 129.11 | 131.00 | 128.95 | 129.38 | 23.0M |
| 2025-03-07 | 128.84 | 130.80 | 128.01 | 130.41 | 18.6M |
| 2025-03-06 | 129.11 | 130.26 | 128.36 | 129.18 | 18.0M |
| 2025-03-05 | 128.52 | 130.47 | 128.48 | 130.13 | 14.5M |
| 2025-03-04 | 128.38 | 129.74 | 127.04 | 128.46 | 16.8M |
| 2025-03-03 | 130.97 | 131.58 | 128.87 | 129.31 | 17.4M |
| 2025-02-28 | 129.76 | 131.02 | 129.35 | 130.58 | 21.4M |
| 2025-02-27 | 130.59 | 131.37 | 129.74 | 130.17 | 32.5M |
| 2025-02-26 | 130.33 | 131.78 | 129.92 | 130.58 | 46.8M |
| 2025-02-25 | 129.89 | 130.16 | 128.00 | 128.34 | 17.8M |
| 2025-02-24 | 129.38 | 130.96 | 128.73 | 129.90 | 15.7M |
| 2025-02-21 | 132.02 | 132.28 | 128.78 | 129.16 | 16.2M |
| 2025-02-20 | 132.46 | 132.60 | 130.81 | 131.71 | 13.7M |
| 2025-02-19 | 134.03 | 134.14 | 132.35 | 132.90 | 13.8M |
| 2025-02-18 | 135.26 | 136.48 | 133.91 | 134.36 | 14.1M |
| 2025-02-14 | 135.21 | 135.29 | 134.54 | 134.90 | 13.5M |
| 2025-02-13 | 134.11 | 135.38 | 133.87 | 134.52 | 18.2M |
| 2025-02-12 | 130.70 | 133.24 | 130.58 | 133.08 | 14.0M |
| 2025-02-11 | 130.91 | 132.59 | 130.69 | 132.52 | 12.0M |
| 2025-02-10 | 130.22 | 131.99 | 129.70 | 131.51 | 12.8M |
| 2025-02-07 | 129.10 | 130.02 | 128.39 | 129.54 | 13.3M |
| 2025-02-06 | 128.91 | 129.12 | 127.99 | 128.56 | 13.8M |
| 2025-02-05 | 130.90 | 131.26 | 128.05 | 129.19 | 14.6M |
| 2025-02-04 | 130.70 | 131.88 | 130.70 | 131.82 | 13.8M |
| 2025-02-03 | 128.35 | 131.14 | 128.35 | 130.49 | 12.7M |
| 2025-01-31 | 131.44 | 131.79 | 129.63 | 130.09 | 16.2M |
| 2025-01-30 | 131.23 | 131.84 | 130.59 | 131.02 | 11.8M |
| 2025-01-29 | 131.86 | 132.01 | 129.86 | 130.37 | 12.1M |
| 2025-01-28 | 130.42 | 132.07 | 130.17 | 131.65 | 16.6M |
| 2025-01-27 | 129.21 | 130.60 | 129.00 | 129.90 | 13.9M |
| 2025-01-24 | 128.89 | 129.84 | 128.47 | 129.44 | 17.6M |
| 2025-01-23 | 126.78 | 128.91 | 126.61 | 128.51 | 16.1M |
| 2025-01-22 | 126.57 | 127.00 | 125.64 | 126.16 | 13.0M |
| 2025-01-21 | 125.43 | 126.49 | 125.43 | 126.22 | 14.1M |
| 2025-01-17 | 125.38 | 125.59 | 124.94 | 125.03 | 11.9M |
| 2025-01-16 | 124.95 | 125.24 | 124.35 | 124.54 | 10.7M |
| 2025-01-15 | 125.25 | 125.97 | 124.53 | 124.87 | 12.6M |
| 2025-01-14 | 124.09 | 124.87 | 123.65 | 124.04 | 12.3M |
| 2025-01-13 | 121.80 | 123.59 | 121.43 | 123.45 | 28.7M |
| 2025-01-10 | 123.68 | 124.24 | 122.48 | 122.59 | 16.1M |
| 2025-01-08 | 125.80 | 126.15 | 124.16 | 124.79 | 22.6M |
| 2025-01-07 | 127.46 | 128.78 | 126.09 | 126.48 | 15.0M |
| 2025-01-06 | 127.48 | 128.66 | 127.11 | 127.24 | 21.0M |
| 2025-01-03 | 126.83 | 127.41 | 126.06 | 127.38 | 12.6M |
| 2025-01-02 | 126.79 | 127.44 | 125.81 | 126.65 | 14.2M |