143.64
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 151.01 | 154.99 | 151.01 | 154.99 | 1.3K |
| 09:35 | 152.30 | 152.30 | 152.00 | 152.00 | 0.7K |
| 10:00 | 151.47 | 151.47 | 150.41 | 151.00 | 3.4K |
| 10:05 | 151.15 | 151.15 | 150.20 | 150.46 | 2.1K |
| 10:15 | 150.61 | 150.61 | 150.50 | 150.50 | 1.0K |
| 10:20 | 150.52 | 150.52 | 149.69 | 149.93 | 4.5K |
| 10:25 | 149.87 | 149.98 | 149.65 | 149.70 | 1.7K |
| 10:30 | 149.75 | 150.00 | 149.75 | 150.00 | 1.0K |
| 10:35 | 149.99 | 149.99 | 149.99 | 149.99 | 0.4K |
| 10:40 | 150.02 | 150.30 | 149.82 | 149.82 | 3.5K |
| 10:55 | 149.80 | 149.80 | 149.80 | 149.80 | 0.3K |
| 11:20 | 149.50 | 149.50 | 149.49 | 149.49 | 1.5K |
| 11:30 | 149.49 | 149.49 | 149.49 | 149.49 | 0.3K |
| 11:45 | 149.60 | 149.75 | 149.60 | 149.75 | 0.8K |
| 11:55 | 149.65 | 149.65 | 149.20 | 149.20 | 1.9K |
| 12:05 | 149.30 | 149.30 | 149.30 | 149.30 | 0.2K |
| 12:10 | 149.56 | 149.56 | 149.56 | 149.56 | 0.2K |
| 12:15 | 149.70 | 149.79 | 149.70 | 149.79 | 0.5K |
| 12:20 | 149.70 | 149.83 | 149.60 | 149.63 | 3.8K |
| 12:25 | 149.77 | 149.79 | 149.74 | 149.79 | 1.5K |
| 12:30 | 149.89 | 149.89 | 149.69 | 149.69 | 2.4K |
| 12:35 | 149.70 | 149.70 | 149.70 | 149.70 | 0.1K |
| 12:40 | 149.57 | 149.57 | 149.56 | 149.56 | 0.4K |
| 12:50 | 149.45 | 149.45 | 149.45 | 149.45 | 0.4K |
| 12:55 | 149.25 | 149.25 | 149.25 | 149.25 | 1.1K |
| 13:00 | 149.81 | 149.81 | 149.81 | 149.81 | 1.7K |
| 13:05 | 149.99 | 149.99 | 149.99 | 149.99 | 0.9K |
| 13:20 | 150.25 | 150.25 | 149.99 | 149.99 | 0.9K |
| 13:25 | 149.79 | 149.79 | 149.63 | 149.63 | 0.5K |
| 13:30 | 149.38 | 149.38 | 149.38 | 149.38 | 0.1K |
| 13:40 | 149.40 | 149.40 | 149.38 | 149.38 | 0.3K |
| 13:45 | 149.37 | 149.37 | 149.32 | 149.32 | 0.6K |
| 13:50 | 149.20 | 149.20 | 149.00 | 149.00 | 1.2K |
| 13:55 | 149.47 | 149.51 | 149.47 | 149.51 | 0.2K |
| 14:05 | 149.71 | 149.71 | 149.71 | 149.71 | 0.5K |
| 14:20 | 149.25 | 149.30 | 149.25 | 149.30 | 0.9K |
| 14:30 | 149.25 | 149.58 | 149.25 | 149.53 | 3.3K |
| 14:40 | 149.56 | 149.56 | 149.56 | 149.56 | 0.1K |
| 14:45 | 149.33 | 149.33 | 149.33 | 149.33 | 0.1K |
| 14:50 | 149.34 | 149.34 | 149.34 | 149.34 | 0.1K |
| 14:55 | 149.34 | 149.34 | 149.34 | 149.34 | 0.1K |
| 15:00 | 149.47 | 149.47 | 149.47 | 149.47 | 0.1K |
| 15:05 | 149.57 | 149.57 | 149.47 | 149.47 | 0.2K |
| 15:10 | 149.47 | 149.47 | 149.47 | 149.47 | 0.1K |
| 15:15 | 149.47 | 149.47 | 149.31 | 149.31 | 2.8K |
| 15:20 | 149.35 | 149.59 | 149.35 | 149.59 | 1.1K |
| 15:25 | 149.23 | 149.23 | 149.23 | 149.23 | 0.2K |
| 15:30 | 149.23 | 149.23 | 149.23 | 149.23 | 0.2K |
| 15:35 | 148.74 | 148.74 | 148.19 | 148.67 | 1.0K |
| 15:40 | 148.32 | 148.62 | 148.32 | 148.62 | 1.8K |
| 15:45 | 148.82 | 148.82 | 148.26 | 148.26 | 2.9K |
| 15:50 | 148.19 | 148.19 | 147.11 | 147.11 | 8.7K |
| 15:55 | 147.46 | 148.50 | 147.17 | 147.93 | 4.1K |
| 16:00 | 147.46 | 147.46 | 147.46 | 147.46 | 1.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-06 | 153.37 | 153.37 | 143.35 | 143.64 | 0.1M |
| 2025-10-03 | 151.01 | 154.99 | 146.50 | 147.46 | 0.1M |
| 2025-10-02 | 155.08 | 155.08 | 149.50 | 149.56 | 0.0M |
| 2025-10-01 | 152.24 | 156.49 | 148.43 | 152.78 | 0.1M |
| 2025-09-30 | 145.00 | 151.02 | 145.00 | 149.25 | 0.1M |
| 2025-09-29 | 146.24 | 149.09 | 143.03 | 144.88 | 0.1M |
| 2025-09-26 | 153.04 | 154.05 | 145.20 | 145.20 | 0.1M |
| 2025-09-25 | 156.75 | 157.70 | 152.00 | 152.00 | 0.1M |
| 2025-09-24 | 155.00 | 157.90 | 154.07 | 157.72 | 0.1M |
| 2025-09-23 | 164.23 | 164.23 | 157.93 | 158.00 | 0.1M |
| 2025-09-22 | 164.00 | 165.01 | 161.95 | 161.95 | 0.0M |
| 2025-09-19 | 161.92 | 163.60 | 160.30 | 163.00 | 0.1M |
| 2025-09-18 | 161.41 | 162.45 | 160.01 | 161.26 | 0.1M |
| 2025-09-17 | 160.70 | 164.48 | 160.50 | 161.71 | 0.0M |
| 2025-09-16 | 163.02 | 165.76 | 160.22 | 160.67 | 0.1M |
| 2025-09-15 | 166.00 | 166.00 | 162.80 | 165.01 | 0.1M |
| 2025-09-12 | 169.11 | 169.50 | 165.05 | 165.45 | 0.1M |
| 2025-09-11 | 169.52 | 170.63 | 167.66 | 169.50 | 0.1M |
| 2025-09-10 | 181.00 | 181.00 | 168.20 | 168.20 | 0.0M |
| 2025-09-09 | 177.22 | 181.05 | 174.69 | 180.66 | 0.0M |
| 2025-09-08 | 179.77 | 179.92 | 177.00 | 177.22 | 0.0M |
| 2025-09-05 | 176.38 | 178.86 | 176.38 | 178.50 | 0.0M |
| 2025-09-04 | 172.11 | 176.80 | 171.92 | 176.48 | 0.0M |
| 2025-09-03 | 178.00 | 178.00 | 173.34 | 173.34 | 0.0M |
| 2025-09-02 | 170.50 | 177.61 | 168.91 | 176.54 | 0.0M |
| 2025-08-29 | 172.00 | 172.00 | 168.17 | 170.52 | 0.0M |
| 2025-08-28 | 168.02 | 172.80 | 168.02 | 170.85 | 0.0M |
| 2025-08-27 | 177.21 | 177.21 | 166.65 | 168.32 | 0.1M |
| 2025-08-26 | 177.00 | 177.01 | 174.80 | 175.90 | 0.1M |
| 2025-08-25 | 177.50 | 177.50 | 173.00 | 176.83 | 0.0M |
| 2025-08-22 | 168.96 | 175.88 | 167.50 | 175.88 | 0.0M |
| 2025-08-21 | 167.91 | 172.65 | 164.83 | 172.56 | 0.1M |
| 2025-08-20 | 167.67 | 167.67 | 165.00 | 165.94 | 0.0M |
| 2025-08-19 | 167.75 | 168.96 | 165.00 | 165.94 | 0.1M |
| 2025-08-18 | 172.91 | 172.91 | 168.70 | 169.32 | 0.0M |
| 2025-08-15 | 163.78 | 174.83 | 163.03 | 168.60 | 0.1M |
| 2025-08-14 | 166.39 | 168.43 | 158.05 | 163.78 | 0.1M |
| 2025-08-13 | 172.00 | 173.00 | 167.23 | 167.23 | 0.0M |
| 2025-08-12 | 175.09 | 175.09 | 172.25 | 172.90 | 0.0M |
| 2025-08-11 | 179.00 | 180.16 | 173.56 | 175.99 | 0.1M |
| 2025-08-08 | 182.90 | 183.00 | 180.00 | 180.78 | 0.0M |
| 2025-08-07 | 183.62 | 185.00 | 182.26 | 183.00 | 0.0M |
| 2025-08-06 | 185.15 | 186.00 | 181.90 | 182.60 | 0.0M |
| 2025-08-05 | 186.91 | 189.78 | 183.29 | 185.00 | 0.0M |
| 2025-08-01 | 185.38 | 188.69 | 180.86 | 185.15 | 0.1M |
| 2025-07-31 | 189.85 | 191.99 | 187.15 | 190.00 | 0.0M |
| 2025-07-30 | 188.01 | 189.97 | 187.20 | 188.82 | 0.0M |
| 2025-07-29 | 187.41 | 188.00 | 184.00 | 187.65 | 0.0M |
| 2025-07-28 | 191.00 | 192.00 | 187.01 | 187.48 | 0.0M |
| 2025-07-25 | 184.80 | 192.62 | 184.80 | 192.57 | 0.0M |
| 2025-07-24 | 181.13 | 186.57 | 181.13 | 186.57 | 0.0M |
| 2025-07-23 | 186.12 | 188.18 | 180.42 | 182.00 | 0.0M |
| 2025-07-22 | 194.99 | 194.99 | 185.45 | 186.24 | 0.0M |
| 2025-07-21 | 195.00 | 199.00 | 190.81 | 192.00 | 0.1M |
| 2025-07-18 | 191.92 | 194.93 | 190.63 | 194.70 | 0.0M |
| 2025-07-17 | 183.93 | 189.65 | 183.00 | 189.65 | 0.0M |
| 2025-07-16 | 180.73 | 183.87 | 179.80 | 182.76 | 0.0M |
| 2025-07-15 | 177.30 | 179.07 | 176.00 | 177.03 | 0.1M |
| 2025-07-14 | 177.10 | 178.25 | 176.23 | 177.37 | 0.0M |
| 2025-07-11 | 183.97 | 184.48 | 177.37 | 178.45 | 0.0M |
| 2025-07-10 | 178.76 | 183.64 | 177.15 | 182.75 | 0.0M |
| 2025-07-09 | 178.40 | 179.44 | 176.00 | 178.84 | 0.0M |
| 2025-07-08 | 175.00 | 178.48 | 175.00 | 178.48 | 0.0M |
| 2025-07-07 | 175.56 | 175.56 | 172.15 | 175.38 | 0.0M |
| 2025-07-04 | 172.66 | 175.61 | 172.24 | 174.78 | 0.0M |
| 2025-07-03 | 173.21 | 175.25 | 171.78 | 174.30 | 0.0M |
| 2025-07-02 | 171.68 | 174.18 | 170.61 | 173.17 | 0.0M |
| 2025-06-30 | 167.93 | 171.00 | 167.93 | 170.61 | 0.0M |
| 2025-06-27 | 164.58 | 169.00 | 163.40 | 169.00 | 0.0M |
| 2025-06-26 | 164.74 | 164.74 | 161.08 | 163.50 | 0.1M |
| 2025-06-25 | 166.01 | 166.18 | 161.68 | 163.46 | 0.0M |
| 2025-06-24 | 165.50 | 166.16 | 164.17 | 165.90 | 0.0M |
| 2025-06-23 | 164.41 | 168.03 | 163.32 | 165.02 | 0.0M |
| 2025-06-20 | 164.50 | 165.49 | 163.24 | 164.50 | 0.0M |
| 2025-06-19 | 164.07 | 165.37 | 163.33 | 165.03 | 0.0M |
| 2025-06-18 | 167.50 | 168.53 | 164.39 | 165.00 | 0.0M |
| 2025-06-17 | 167.31 | 168.30 | 167.19 | 167.65 | 0.0M |
| 2025-06-16 | 171.41 | 171.41 | 167.00 | 167.00 | 0.0M |
| 2025-06-13 | 169.41 | 170.47 | 166.27 | 169.17 | 0.1M |
| 2025-06-12 | 174.82 | 174.82 | 168.50 | 169.73 | 0.0M |
| 2025-06-11 | 172.98 | 172.98 | 169.69 | 171.80 | 0.0M |
| 2025-06-10 | 170.97 | 171.52 | 168.99 | 171.52 | 0.0M |
| 2025-06-09 | 176.45 | 176.45 | 170.47 | 171.06 | 0.1M |
| 2025-06-06 | 181.71 | 181.71 | 172.85 | 174.04 | 0.1M |
| 2025-06-05 | 180.57 | 183.89 | 177.30 | 179.50 | 0.0M |
| 2025-06-04 | 181.63 | 184.23 | 180.93 | 181.10 | 0.0M |
| 2025-06-03 | 181.83 | 181.88 | 177.84 | 180.37 | 0.0M |
| 2025-06-02 | 179.00 | 180.50 | 176.00 | 180.37 | 0.0M |
| 2025-05-30 | 176.91 | 180.00 | 176.91 | 179.51 | 0.1M |
| 2025-05-29 | 176.00 | 178.18 | 175.01 | 177.07 | 0.0M |
| 2025-05-28 | 176.00 | 177.94 | 172.78 | 176.00 | 0.1M |
| 2025-05-27 | 175.09 | 179.99 | 175.00 | 178.00 | 0.0M |
| 2025-05-26 | 175.80 | 177.00 | 174.00 | 175.79 | 0.0M |
| 2025-05-23 | 171.49 | 175.17 | 166.56 | 172.58 | 0.1M |
| 2025-05-22 | 175.00 | 177.98 | 172.02 | 172.55 | 0.0M |
| 2025-05-21 | 181.78 | 181.78 | 173.28 | 174.18 | 0.1M |
| 2025-05-20 | 178.01 | 185.00 | 177.48 | 181.78 | 0.1M |
| 2025-05-16 | 172.24 | 178.00 | 172.24 | 177.05 | 0.0M |
| 2025-05-15 | 170.39 | 174.58 | 170.39 | 174.58 | 0.0M |
| 2025-05-14 | 170.00 | 172.98 | 168.00 | 170.37 | 0.0M |
| 2025-05-13 | 176.49 | 176.61 | 166.62 | 167.20 | 0.1M |
| 2025-05-12 | 174.58 | 179.53 | 174.51 | 178.08 | 0.1M |
| 2025-05-09 | 176.00 | 178.11 | 174.31 | 175.91 | 0.1M |
| 2025-05-08 | 169.50 | 177.50 | 168.50 | 176.13 | 0.0M |
| 2025-05-07 | 162.73 | 168.41 | 162.47 | 167.50 | 0.0M |
| 2025-05-06 | 157.06 | 162.14 | 157.06 | 161.00 | 0.0M |
| 2025-05-05 | 164.74 | 164.74 | 157.12 | 159.52 | 0.0M |
| 2025-05-02 | 161.52 | 166.62 | 161.52 | 163.75 | 0.0M |
| 2025-05-01 | 166.68 | 168.99 | 160.71 | 160.73 | 0.0M |
| 2025-04-30 | 160.92 | 165.58 | 159.00 | 164.98 | 0.0M |
| 2025-04-29 | 157.60 | 160.75 | 157.30 | 159.99 | 0.0M |
| 2025-04-28 | 159.00 | 159.00 | 157.00 | 157.00 | 0.0M |
| 2025-04-25 | 159.80 | 160.00 | 157.47 | 159.00 | 0.0M |
| 2025-04-24 | 158.94 | 161.99 | 157.00 | 157.47 | 0.0M |
| 2025-04-23 | 156.92 | 159.10 | 155.23 | 156.62 | 0.0M |
| 2025-04-22 | 154.94 | 155.26 | 150.65 | 153.30 | 0.0M |
| 2025-04-21 | 153.68 | 155.91 | 152.00 | 152.27 | 0.0M |
| 2025-04-17 | 155.07 | 156.00 | 153.01 | 154.59 | 0.0M |
| 2025-04-16 | 150.00 | 157.00 | 149.56 | 157.00 | 0.0M |
| 2025-04-15 | 147.22 | 154.13 | 147.22 | 148.93 | 0.0M |
| 2025-04-14 | 148.34 | 151.60 | 146.50 | 151.50 | 0.0M |
| 2025-04-11 | 140.00 | 145.00 | 140.00 | 145.00 | 0.0M |
| 2025-04-10 | 143.40 | 143.40 | 139.38 | 140.20 | 0.0M |
| 2025-04-09 | 140.93 | 145.00 | 137.06 | 142.72 | 0.0M |
| 2025-04-08 | 138.12 | 140.33 | 136.72 | 137.66 | 0.1M |
| 2025-04-07 | 131.44 | 140.36 | 131.44 | 137.22 | 0.0M |
| 2025-04-04 | 141.52 | 142.00 | 137.55 | 139.19 | 0.0M |
| 2025-04-03 | 143.01 | 147.01 | 142.11 | 143.86 | 0.0M |
| 2025-04-02 | 143.07 | 148.49 | 142.93 | 147.95 | 0.0M |
| 2025-04-01 | 140.76 | 143.07 | 138.31 | 143.07 | 0.0M |
| 2025-03-31 | 141.03 | 143.27 | 139.50 | 141.19 | 0.0M |
| 2025-03-28 | 143.93 | 145.00 | 142.01 | 144.85 | 0.0M |
| 2025-03-27 | 143.07 | 144.70 | 141.53 | 142.87 | 0.1M |
| 2025-03-26 | 143.50 | 144.20 | 143.00 | 143.78 | 0.0M |
| 2025-03-25 | 141.98 | 143.50 | 140.57 | 143.33 | 0.0M |
| 2025-03-24 | 138.94 | 142.50 | 138.94 | 142.47 | 0.0M |
| 2025-03-21 | 137.06 | 140.05 | 137.06 | 139.05 | 0.0M |
| 2025-03-20 | 135.10 | 138.81 | 135.10 | 137.40 | 0.0M |
| 2025-03-19 | 136.95 | 141.00 | 136.00 | 138.69 | 0.0M |
| 2025-03-18 | 137.64 | 137.64 | 134.04 | 134.85 | 0.0M |
| 2025-03-17 | 135.48 | 137.40 | 133.75 | 136.35 | 0.0M |
| 2025-03-14 | 134.64 | 138.86 | 133.25 | 136.99 | 0.1M |
| 2025-03-13 | 139.10 | 139.65 | 133.74 | 134.53 | 0.0M |
| 2025-03-12 | 138.30 | 140.96 | 138.00 | 140.41 | 0.0M |
| 2025-03-11 | 141.50 | 143.04 | 137.20 | 138.57 | 0.0M |
| 2025-03-10 | 147.03 | 147.03 | 139.50 | 141.59 | 0.0M |
| 2025-03-07 | 142.07 | 148.48 | 142.07 | 147.02 | 0.1M |
| 2025-03-06 | 142.91 | 145.79 | 139.83 | 143.76 | 0.1M |
| 2025-03-05 | 139.32 | 141.81 | 138.44 | 141.05 | 0.0M |
| 2025-03-04 | 137.35 | 140.75 | 137.03 | 139.10 | 0.1M |
| 2025-03-03 | 141.94 | 144.65 | 139.16 | 139.64 | 0.0M |
| 2025-02-28 | 138.72 | 141.60 | 137.00 | 139.99 | 0.1M |
| 2025-02-27 | 144.02 | 145.30 | 139.63 | 140.46 | 0.0M |
| 2025-02-26 | 136.80 | 142.22 | 135.70 | 142.22 | 0.1M |
| 2025-02-25 | 136.14 | 139.00 | 135.10 | 136.34 | 0.1M |
| 2025-02-24 | 141.40 | 141.75 | 136.25 | 137.00 | 0.1M |
| 2025-02-21 | 144.68 | 144.68 | 139.90 | 140.29 | 0.0M |
| 2025-02-20 | 146.00 | 146.00 | 140.83 | 142.70 | 0.1M |
| 2025-02-19 | 149.00 | 149.00 | 144.95 | 146.00 | 0.0M |
| 2025-02-18 | 148.94 | 151.30 | 148.00 | 149.36 | 0.1M |
| 2025-02-14 | 144.76 | 151.00 | 144.76 | 147.50 | 0.0M |
| 2025-02-13 | 139.83 | 145.68 | 139.83 | 145.00 | 0.0M |
| 2025-02-12 | 135.41 | 139.60 | 135.41 | 139.32 | 0.0M |
| 2025-02-11 | 140.00 | 140.21 | 137.56 | 137.99 | 0.0M |
| 2025-02-10 | 142.76 | 142.80 | 139.53 | 141.26 | 0.0M |
| 2025-02-07 | 143.00 | 143.01 | 138.24 | 142.00 | 0.1M |
| 2025-02-06 | 142.95 | 143.20 | 141.01 | 142.77 | 0.0M |
| 2025-02-05 | 141.24 | 143.68 | 140.49 | 143.16 | 0.0M |
| 2025-02-04 | 139.21 | 141.30 | 137.62 | 140.43 | 0.0M |
| 2025-02-03 | 132.13 | 139.49 | 132.13 | 138.00 | 0.0M |
| 2025-01-31 | 134.99 | 139.05 | 134.60 | 136.39 | 0.0M |
| 2025-01-30 | 132.95 | 133.73 | 131.31 | 133.30 | 0.0M |
| 2025-01-29 | 133.65 | 133.99 | 130.79 | 132.05 | 0.0M |
| 2025-01-28 | 129.77 | 134.00 | 129.57 | 134.00 | 0.0M |
| 2025-01-27 | 129.21 | 130.14 | 128.70 | 128.70 | 0.0M |
| 2025-01-24 | 130.57 | 131.49 | 129.69 | 130.00 | 0.0M |
| 2025-01-23 | 130.12 | 130.43 | 129.15 | 129.76 | 0.0M |
| 2025-01-22 | 130.95 | 132.97 | 129.65 | 129.86 | 0.0M |
| 2025-01-21 | 129.35 | 131.78 | 129.20 | 130.85 | 0.0M |
| 2025-01-20 | 132.90 | 132.90 | 129.88 | 132.04 | 0.0M |
| 2025-01-17 | 128.20 | 132.57 | 128.20 | 132.57 | 0.0M |
| 2025-01-16 | 124.04 | 129.50 | 124.02 | 129.07 | 0.0M |
| 2025-01-15 | 124.50 | 126.50 | 123.96 | 124.69 | 0.0M |
| 2025-01-14 | 117.50 | 123.28 | 115.39 | 123.28 | 0.1M |
| 2025-01-13 | 119.56 | 120.00 | 116.87 | 117.50 | 0.0M |
| 2025-01-10 | 122.05 | 122.05 | 119.10 | 119.50 | 0.0M |
| 2025-01-09 | 122.00 | 124.30 | 121.00 | 124.15 | 0.0M |
| 2025-01-08 | 119.05 | 121.17 | 119.00 | 121.00 | 0.0M |
| 2025-01-07 | 124.01 | 124.22 | 119.25 | 120.02 | 0.0M |
| 2025-01-06 | 126.01 | 128.10 | 123.01 | 123.76 | 0.0M |
| 2025-01-03 | 124.07 | 128.51 | 124.07 | 127.33 | 0.0M |
| 2025-01-02 | 122.50 | 126.25 | 122.50 | 125.64 | 0.1M |