199.79
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 212.76 | 214.59 | 212.28 | 214.59 | 0.0M |
| 2024-12-30 | 215.08 | 215.77 | 212.79 | 212.79 | 0.0M |
| 2024-12-27 | 216.70 | 217.23 | 214.79 | 214.79 | 0.0M |
| 2024-12-26 | 216.15 | 218.24 | 215.99 | 216.80 | 0.0M |
| 2024-12-25 | 216.16 | 217.21 | 215.36 | 215.80 | 0.0M |
| 2024-12-24 | 215.60 | 217.46 | 215.02 | 215.64 | 0.0M |
| 2024-12-23 | 215.83 | 218.25 | 214.89 | 214.98 | 0.0M |
| 2024-12-20 | 214.05 | 219.62 | 214.05 | 215.44 | 0.0M |
| 2024-12-19 | 215.39 | 215.39 | 212.96 | 213.70 | 0.0M |
| 2024-12-18 | 215.97 | 217.01 | 213.95 | 215.83 | 0.0M |
| 2024-12-17 | 215.55 | 217.05 | 215.29 | 215.72 | 0.0M |
| 2024-12-16 | 220.25 | 221.04 | 215.39 | 215.54 | 0.0M |
| 2024-12-13 | 223.64 | 223.78 | 219.96 | 220.11 | 0.0M |
| 2024-12-12 | 226.98 | 229.52 | 222.86 | 223.33 | 0.0M |
| 2024-12-11 | 221.65 | 229.89 | 221.65 | 226.90 | 0.0M |
| 2024-12-10 | 224.49 | 224.86 | 221.42 | 221.84 | 0.0M |
| 2024-12-09 | 225.80 | 226.59 | 222.95 | 224.67 | 0.0M |
| 2024-12-06 | 223.85 | 226.47 | 221.19 | 224.77 | 0.0M |
| 2024-12-05 | 213.80 | 224.12 | 213.80 | 223.48 | 0.0M |
| 2024-12-04 | 210.75 | 213.97 | 210.75 | 213.89 | 0.0M |
| 2024-12-03 | 213.29 | 214.25 | 209.52 | 210.73 | 0.0M |
| 2024-12-02 | 214.30 | 215.62 | 213.07 | 213.30 | 0.0M |
| 2024-11-29 | 212.78 | 214.40 | 211.97 | 214.03 | 0.0M |
| 2024-11-28 | 214.86 | 215.43 | 211.91 | 212.71 | 0.0M |
| 2024-11-27 | 216.72 | 217.19 | 214.77 | 214.77 | 0.0M |
| 2024-11-26 | 218.39 | 219.13 | 216.33 | 216.64 | 0.0M |
| 2024-11-25 | 218.42 | 219.43 | 218.11 | 218.39 | 0.0M |
| 2024-11-22 | 216.23 | 218.87 | 216.23 | 218.27 | 0.0M |
| 2024-11-21 | 216.12 | 217.72 | 215.52 | 216.10 | 0.0M |
| 2024-11-20 | 217.51 | 218.02 | 215.33 | 216.10 | 0.0M |
| 2024-11-19 | 211.13 | 217.07 | 211.13 | 216.86 | 0.0M |
| 2024-11-18 | 215.40 | 215.53 | 211.01 | 211.17 | 0.0M |
| 2024-11-15 | 217.59 | 220.06 | 215.55 | 215.76 | 0.0M |
| 2024-11-14 | 221.29 | 222.02 | 217.57 | 217.60 | 0.0M |
| 2024-11-13 | 221.25 | 222.15 | 221.06 | 221.52 | 0.0M |
| 2024-11-12 | 224.88 | 225.26 | 221.55 | 221.55 | 0.0M |
| 2024-11-11 | 226.90 | 228.11 | 223.91 | 225.16 | 0.0M |
| 2024-11-08 | 230.38 | 232.19 | 227.58 | 227.58 | 0.0M |
| 2024-11-07 | 230.23 | 230.88 | 228.36 | 230.40 | 0.0M |
| 2024-11-06 | 227.74 | 230.57 | 227.32 | 229.34 | 0.0M |
| 2024-11-05 | 227.36 | 229.57 | 226.97 | 227.49 | 0.0M |
| 2024-11-04 | 227.50 | 228.12 | 225.19 | 227.38 | 0.0M |
| 2024-11-01 | 227.74 | 229.26 | 225.28 | 227.17 | 0.0M |
| 2024-10-30 | 228.85 | 232.17 | 228.68 | 228.68 | 0.0M |
| 2024-10-29 | 228.76 | 230.25 | 228.36 | 228.64 | 0.0M |
| 2024-10-28 | 231.73 | 232.75 | 228.87 | 229.03 | 0.0M |
| 2024-10-25 | 233.40 | 235.32 | 230.56 | 230.76 | 0.0M |
| 2024-10-24 | 232.10 | 236.12 | 232.00 | 233.16 | 0.0M |
| 2024-10-23 | 232.11 | 233.86 | 231.80 | 231.81 | 0.0M |
| 2024-10-22 | 229.49 | 231.67 | 229.40 | 231.53 | 0.0M |
| 2024-10-21 | 228.70 | 233.10 | 228.40 | 229.27 | 0.0M |
| 2024-10-18 | 229.27 | 229.67 | 227.48 | 228.58 | 0.0M |
| 2024-10-17 | 225.70 | 229.60 | 224.83 | 229.06 | 0.0M |
| 2024-10-16 | 223.65 | 226.29 | 221.94 | 225.49 | 0.0M |
| 2024-10-15 | 219.99 | 225.02 | 219.95 | 223.93 | 0.0M |
| 2024-10-14 | 220.83 | 221.30 | 217.86 | 220.01 | 0.0M |
| 2024-10-11 | 220.43 | 222.45 | 220.17 | 220.71 | 0.0M |
| 2024-10-09 | 222.36 | 224.56 | 219.59 | 220.35 | 0.0M |
| 2024-10-08 | 223.68 | 224.85 | 219.93 | 221.85 | 0.0M |
| 2024-10-07 | 218.17 | 224.19 | 218.15 | 223.63 | 0.0M |
| 2024-10-04 | 221.46 | 223.55 | 217.15 | 217.60 | 0.0M |
| 2024-10-01 | 222.15 | 224.76 | 220.00 | 221.13 | 0.0M |
| 2024-09-30 | 221.65 | 222.51 | 220.43 | 221.76 | 0.0M |
| 2024-09-27 | 221.73 | 224.77 | 221.63 | 221.63 | 0.0M |
| 2024-09-26 | 222.60 | 224.34 | 221.14 | 221.14 | 0.0M |
| 2024-09-25 | 221.17 | 223.81 | 221.17 | 222.42 | 0.0M |
| 2024-09-24 | 221.57 | 222.30 | 219.18 | 220.97 | 0.0M |
| 2024-09-23 | 220.68 | 221.76 | 220.06 | 221.50 | 0.0M |
| 2024-09-20 | 220.92 | 223.41 | 220.58 | 220.68 | 0.0M |
| 2024-09-19 | 217.83 | 220.67 | 217.83 | 220.54 | 0.0M |
| 2024-09-18 | 219.33 | 220.64 | 217.91 | 217.91 | 0.0M |
| 2024-09-16 | 219.58 | 220.01 | 218.09 | 219.33 | 0.0M |
| 2024-09-13 | 218.06 | 219.52 | 215.52 | 219.52 | 0.0M |
| 2024-09-12 | 212.18 | 218.23 | 212.18 | 217.87 | 0.0M |
| 2024-09-11 | 210.65 | 213.99 | 210.61 | 211.92 | 0.0M |
| 2024-09-10 | 212.46 | 214.31 | 209.63 | 210.75 | 0.0M |
| 2024-09-09 | 211.96 | 212.75 | 210.53 | 212.31 | 0.0M |
| 2024-09-06 | 214.95 | 217.32 | 211.51 | 212.44 | 0.0M |
| 2024-09-05 | 210.03 | 215.99 | 210.03 | 214.06 | 0.0M |
| 2024-09-04 | 216.35 | 216.35 | 208.73 | 210.03 | 0.0M |
| 2024-09-03 | 215.32 | 219.29 | 214.35 | 218.00 | 0.0M |
| 2024-09-02 | 214.20 | 217.73 | 214.20 | 215.14 | 0.0M |
| 2024-08-30 | 214.16 | 216.31 | 213.73 | 213.96 | 0.0M |
| 2024-08-29 | 211.72 | 214.30 | 210.55 | 213.67 | 0.0M |
| 2024-08-28 | 212.46 | 213.73 | 211.82 | 211.98 | 0.0M |
| 2024-08-27 | 209.78 | 213.23 | 209.66 | 212.27 | 0.0M |
| 2024-08-26 | 211.61 | 213.38 | 209.02 | 209.49 | 0.0M |
| 2024-08-23 | 211.52 | 211.69 | 208.82 | 211.48 | 0.0M |
| 2024-08-22 | 212.08 | 213.03 | 210.69 | 211.71 | 0.0M |
| 2024-08-21 | 214.09 | 215.95 | 211.74 | 211.99 | 0.0M |
| 2024-08-20 | 212.82 | 215.35 | 212.82 | 214.02 | 0.0M |
| 2024-08-19 | 212.74 | 214.47 | 212.13 | 213.21 | 0.0M |
| 2024-08-16 | 208.76 | 213.69 | 208.76 | 212.21 | 0.0M |
| 2024-08-15 | 207.64 | 210.09 | 207.31 | 208.31 | 0.0M |
| 2024-08-14 | 205.62 | 209.24 | 205.62 | 207.71 | 0.0M |
| 2024-08-13 | 205.64 | 206.47 | 202.87 | 205.27 | 0.0M |
| 2024-08-12 | 201.38 | 206.13 | 201.38 | 205.31 | 0.0M |
| 2024-08-09 | 198.85 | 203.68 | 198.85 | 201.25 | 0.0M |
| 2024-08-08 | 198.26 | 200.85 | 197.36 | 198.71 | 0.0M |
| 2024-08-07 | 189.15 | 199.32 | 189.15 | 199.09 | 0.0M |
| 2024-08-06 | 193.57 | 194.66 | 180.93 | 189.00 | 0.0M |
| 2024-08-05 | 207.61 | 207.61 | 192.03 | 192.82 | 0.0M |
| 2024-08-02 | 213.57 | 213.57 | 209.28 | 209.38 | 0.0M |
| 2024-08-01 | 213.97 | 217.03 | 213.97 | 214.49 | 0.0M |
| 2024-07-31 | 211.97 | 216.27 | 211.12 | 213.39 | 0.0M |
| 2024-07-30 | 212.17 | 212.38 | 208.67 | 212.22 | 0.0M |
| 2024-07-29 | 219.16 | 220.34 | 212.04 | 212.19 | 0.0M |
| 2024-07-26 | 220.03 | 221.46 | 214.83 | 218.45 | 0.0M |
| 2024-07-23 | 220.79 | 224.98 | 220.79 | 222.24 | 0.0M |
| 2024-07-22 | 228.02 | 228.22 | 219.68 | 220.98 | 0.0M |
| 2024-07-19 | 232.49 | 232.49 | 228.22 | 228.22 | 0.0M |
| 2024-07-18 | 236.54 | 236.54 | 230.62 | 232.68 | 0.0M |
| 2024-07-17 | 235.51 | 238.44 | 235.16 | 237.53 | 0.0M |
| 2024-07-16 | 227.37 | 235.02 | 227.37 | 234.54 | 0.0M |
| 2024-07-15 | 228.63 | 230.10 | 226.84 | 226.84 | 0.0M |
| 2024-07-12 | 231.50 | 231.50 | 228.23 | 228.27 | 0.0M |
| 2024-07-11 | 229.60 | 231.85 | 226.76 | 231.64 | 0.0M |
| 2024-07-10 | 224.76 | 230.00 | 224.68 | 229.44 | 0.0M |
| 2024-07-09 | 223.10 | 226.24 | 220.74 | 224.39 | 0.0M |
| 2024-07-08 | 224.35 | 226.61 | 223.16 | 223.32 | 0.0M |
| 2024-07-05 | 218.86 | 224.49 | 218.86 | 224.35 | 0.0M |
| 2024-07-04 | 222.39 | 224.37 | 218.45 | 218.53 | 0.0M |
| 2024-07-03 | 219.67 | 222.90 | 219.67 | 222.09 | 0.0M |
| 2024-07-02 | 219.04 | 222.23 | 218.96 | 219.14 | 0.0M |
| 2024-07-01 | 218.95 | 220.24 | 218.42 | 218.92 | 0.0M |
| 2024-06-28 | 216.09 | 219.11 | 216.09 | 218.49 | 0.0M |
| 2024-06-27 | 218.66 | 218.79 | 216.53 | 216.60 | 0.0M |
| 2024-06-26 | 218.45 | 220.08 | 217.87 | 218.48 | 0.0M |
| 2024-06-25 | 214.96 | 218.37 | 211.94 | 218.15 | 0.0M |
| 2024-06-24 | 215.32 | 217.36 | 215.00 | 215.00 | 0.0M |
| 2024-06-21 | 215.50 | 215.64 | 214.10 | 215.02 | 0.0M |
| 2024-06-20 | 215.38 | 216.65 | 214.91 | 215.56 | 0.0M |
| 2024-06-19 | 216.14 | 217.66 | 215.01 | 215.01 | 0.0M |
| 2024-06-18 | 218.25 | 218.96 | 215.63 | 215.93 | 0.0M |
| 2024-06-17 | 218.00 | 219.87 | 216.38 | 218.69 | 0.0M |
| 2024-06-14 | 219.14 | 220.52 | 218.56 | 218.97 | 0.0M |
| 2024-06-13 | 216.01 | 218.70 | 215.99 | 218.70 | 0.0M |
| 2024-06-12 | 213.94 | 215.49 | 213.12 | 215.40 | 0.0M |
| 2024-06-11 | 215.99 | 216.48 | 213.25 | 213.84 | 0.0M |
| 2024-06-07 | 214.86 | 216.35 | 214.50 | 216.26 | 0.0M |
| 2024-06-06 | 216.12 | 217.26 | 214.29 | 214.83 | 0.0M |
| 2024-06-05 | 212.41 | 215.91 | 212.41 | 215.65 | 0.0M |
| 2024-06-04 | 211.66 | 214.09 | 211.66 | 212.40 | 0.0M |
| 2024-06-03 | 208.50 | 212.09 | 208.41 | 211.55 | 0.0M |
| 2024-05-31 | 211.45 | 212.85 | 208.19 | 208.43 | 0.0M |
| 2024-05-30 | 210.21 | 212.75 | 209.70 | 211.22 | 0.0M |
| 2024-05-29 | 207.49 | 210.32 | 207.43 | 209.70 | 0.0M |
| 2024-05-28 | 204.50 | 207.61 | 204.50 | 207.32 | 0.0M |
| 2024-05-27 | 202.93 | 204.85 | 202.92 | 204.25 | 0.0M |
| 2024-05-24 | 200.06 | 202.81 | 199.48 | 202.81 | 0.0M |
| 2024-05-23 | 201.78 | 202.46 | 199.93 | 200.16 | 0.0M |
| 2024-05-22 | 199.78 | 201.89 | 199.78 | 201.69 | 0.0M |
| 2024-05-21 | 199.84 | 200.63 | 199.05 | 199.87 | 0.0M |
| 2024-05-20 | 199.18 | 200.50 | 199.18 | 199.65 | 0.0M |
| 2024-05-17 | 198.73 | 199.69 | 198.31 | 198.79 | 0.0M |
| 2024-05-16 | 197.64 | 199.43 | 197.64 | 198.70 | 0.0M |
| 2024-05-15 | 197.55 | 198.25 | 197.32 | 197.58 | 0.0M |
| 2024-05-14 | 195.94 | 197.59 | 195.80 | 197.48 | 0.0M |
| 2024-05-13 | 196.89 | 196.89 | 194.52 | 195.59 | 0.0M |
| 2024-05-10 | 197.15 | 197.35 | 195.39 | 196.44 | 0.0M |
| 2024-05-09 | 199.95 | 200.39 | 196.94 | 197.02 | 0.0M |
| 2024-05-08 | 201.50 | 201.56 | 199.65 | 199.91 | 0.0M |
| 2024-05-07 | 201.67 | 202.37 | 200.94 | 201.69 | 0.0M |
| 2024-05-06 | 201.53 | 202.55 | 201.32 | 201.59 | 0.0M |
| 2024-05-03 | 202.12 | 203.57 | 200.68 | 201.28 | 0.0M |
| 2024-05-02 | 201.52 | 202.90 | 201.38 | 202.05 | 0.0M |
| 2024-04-30 | 200.70 | 201.83 | 200.44 | 201.35 | 0.0M |
| 2024-04-29 | 199.22 | 200.54 | 199.22 | 200.29 | 0.0M |
| 2024-04-26 | 199.79 | 201.17 | 198.86 | 199.13 | 0.0M |
| 2024-04-25 | 200.72 | 200.92 | 199.24 | 199.60 | 0.0M |
| 2024-04-24 | 197.86 | 200.56 | 197.86 | 200.56 | 0.0M |
| 2024-04-23 | 196.20 | 198.80 | 196.20 | 197.89 | 0.0M |
| 2024-04-22 | 196.99 | 198.51 | 196.12 | 196.12 | 0.0M |
| 2024-04-19 | 201.96 | 202.10 | 194.39 | 196.69 | 0.0M |
| 2024-04-18 | 201.50 | 202.84 | 201.05 | 202.21 | 0.0M |
| 2024-04-17 | 200.43 | 202.15 | 200.36 | 201.71 | 0.0M |
| 2024-04-16 | 203.54 | 203.54 | 198.26 | 200.21 | 0.0M |
| 2024-04-15 | 206.64 | 206.64 | 203.24 | 203.62 | 0.0M |
| 2024-04-12 | 207.70 | 208.57 | 206.68 | 206.71 | 0.0M |
| 2024-04-11 | 208.41 | 209.64 | 206.94 | 207.38 | 0.0M |
| 2024-04-10 | 209.39 | 209.79 | 207.95 | 208.46 | 0.0M |
| 2024-04-09 | 209.65 | 211.05 | 208.77 | 209.45 | 0.0M |
| 2024-04-08 | 209.30 | 210.55 | 208.82 | 209.72 | 0.0M |
| 2024-04-03 | 209.25 | 209.53 | 208.19 | 209.04 | 0.0M |
| 2024-04-02 | 209.37 | 210.15 | 208.76 | 209.36 | 0.0M |
| 2024-04-01 | 209.87 | 210.33 | 209.54 | 209.71 | 0.0M |
| 2024-03-29 | 208.84 | 210.56 | 208.66 | 209.67 | 0.0M |
| 2024-03-28 | 210.34 | 211.19 | 208.77 | 208.77 | 0.0M |
| 2024-03-27 | 209.15 | 211.03 | 209.15 | 210.85 | 0.0M |
| 2024-03-26 | 212.94 | 213.38 | 207.90 | 209.04 | 0.0M |
| 2024-03-25 | 212.60 | 213.98 | 212.60 | 212.84 | 0.0M |
| 2024-03-22 | 212.14 | 213.45 | 211.69 | 212.37 | 0.0M |
| 2024-03-21 | 211.83 | 213.83 | 211.83 | 212.00 | 0.0M |
| 2024-03-20 | 210.38 | 212.57 | 209.95 | 211.75 | 0.0M |
| 2024-03-19 | 208.94 | 210.55 | 208.94 | 209.86 | 0.0M |
| 2024-03-18 | 207.90 | 208.76 | 206.50 | 208.76 | 0.0M |
| 2024-03-15 | 207.18 | 208.76 | 206.41 | 207.84 | 0.0M |
| 2024-03-14 | 205.15 | 208.44 | 205.15 | 207.13 | 0.0M |
| 2024-03-13 | 207.79 | 209.14 | 204.09 | 205.18 | 0.0M |
| 2024-03-12 | 206.33 | 208.61 | 205.85 | 207.88 | 0.0M |
| 2024-03-11 | 203.86 | 206.61 | 203.48 | 206.30 | 0.0M |
| 2024-03-08 | 207.50 | 208.98 | 201.65 | 203.14 | 0.0M |
| 2024-03-07 | 211.16 | 213.13 | 207.39 | 207.48 | 0.0M |
| 2024-03-06 | 209.77 | 212.04 | 209.17 | 211.00 | 0.0M |
| 2024-03-05 | 210.21 | 211.07 | 208.75 | 209.62 | 0.0M |
| 2024-03-04 | 209.85 | 211.96 | 209.85 | 209.91 | 0.0M |
| 2024-03-01 | 206.76 | 210.24 | 206.76 | 209.64 | 0.0M |
| 2024-02-29 | 203.00 | 206.74 | 203.00 | 206.40 | 0.0M |
| 2024-02-27 | 203.82 | 205.39 | 200.42 | 202.82 | 0.0M |
| 2024-02-26 | 204.93 | 205.97 | 203.83 | 203.83 | 0.0M |
| 2024-02-23 | 204.97 | 207.22 | 204.43 | 204.55 | 0.0M |
| 2024-02-22 | 201.70 | 204.66 | 201.66 | 204.32 | 0.0M |
| 2024-02-21 | 201.38 | 202.23 | 200.31 | 201.33 | 0.0M |
| 2024-02-20 | 199.29 | 202.06 | 199.29 | 201.34 | 0.0M |
| 2024-02-19 | 198.66 | 200.30 | 198.66 | 199.24 | 0.0M |
| 2024-02-16 | 196.94 | 199.12 | 196.74 | 198.64 | 0.0M |
| 2024-02-15 | 195.30 | 197.08 | 194.79 | 196.78 | 0.0M |
| 2024-02-05 | 196.47 | 196.48 | 194.62 | 195.10 | 0.0M |
| 2024-02-02 | 196.82 | 197.57 | 196.29 | 196.38 | 0.0M |
| 2024-02-01 | 198.01 | 198.17 | 196.11 | 196.28 | 0.0M |
| 2024-01-31 | 195.80 | 198.87 | 195.76 | 198.38 | 0.0M |
| 2024-01-30 | 195.75 | 196.50 | 194.77 | 195.77 | 0.0M |
| 2024-01-29 | 194.09 | 195.61 | 193.73 | 195.61 | 0.0M |
| 2024-01-26 | 194.78 | 195.38 | 193.60 | 193.97 | 0.0M |
| 2024-01-25 | 197.29 | 197.78 | 194.32 | 194.33 | 0.0M |
| 2024-01-24 | 197.14 | 198.49 | 196.90 | 197.19 | 0.0M |
| 2024-01-23 | 196.95 | 197.62 | 195.94 | 196.79 | 0.1M |
| 2024-01-22 | 196.23 | 197.46 | 196.18 | 196.72 | 0.0M |
| 2024-01-19 | 193.37 | 196.02 | 193.20 | 196.02 | 0.0M |
| 2024-01-18 | 192.89 | 194.12 | 192.18 | 193.13 | 0.0M |
| 2024-01-17 | 195.76 | 196.37 | 192.44 | 192.92 | 0.0M |
| 2024-01-16 | 196.68 | 197.15 | 195.16 | 195.54 | 0.0M |
| 2024-01-15 | 192.99 | 196.65 | 192.99 | 196.65 | 0.0M |
| 2024-01-12 | 193.59 | 194.37 | 192.43 | 192.64 | 0.0M |
| 2024-01-11 | 190.26 | 193.49 | 190.26 | 193.49 | 0.0M |
| 2024-01-10 | 190.13 | 191.11 | 189.70 | 189.90 | 0.0M |
| 2024-01-09 | 191.12 | 192.74 | 190.16 | 190.16 | 0.0M |
| 2024-01-08 | 190.59 | 192.44 | 190.46 | 190.61 | 0.0M |
| 2024-01-05 | 189.74 | 190.86 | 189.67 | 190.63 | 0.0M |
| 2024-01-04 | 191.33 | 192.36 | 189.44 | 189.64 | 0.1M |
| 2024-01-03 | 191.87 | 192.41 | 190.67 | 191.18 | 0.0M |
| 2024-01-02 | 190.17 | 192.51 | 189.33 | 191.86 | 0.0M |