198.23
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 | 164.36 | 164.38 | 163.20 | 164.20 | 0.0M |
| 2024-12-30 | 162.74 | 164.77 | 162.67 | 164.62 | 0.0M |
| 2024-12-27 | 163.42 | 163.89 | 162.32 | 162.51 | 0.0M |
| 2024-12-26 | 162.15 | 163.60 | 162.15 | 163.32 | 0.0M |
| 2024-12-25 | 162.58 | 162.95 | 161.65 | 162.40 | 0.0M |
| 2024-12-24 | 162.55 | 163.62 | 161.74 | 162.00 | 0.0M |
| 2024-12-23 | 162.44 | 163.09 | 162.36 | 162.48 | 0.0M |
| 2024-12-20 | 162.86 | 163.91 | 161.90 | 162.09 | 0.0M |
| 2024-12-19 | 163.12 | 163.35 | 162.41 | 163.06 | 0.0M |
| 2024-12-18 | 162.89 | 163.78 | 162.09 | 163.52 | 0.0M |
| 2024-12-17 | 163.49 | 163.77 | 162.81 | 163.04 | 0.0M |
| 2024-12-16 | 163.93 | 165.32 | 162.82 | 163.12 | 0.0M |
| 2024-12-13 | 163.73 | 164.90 | 163.33 | 163.70 | 0.0M |
| 2024-12-12 | 165.01 | 166.20 | 163.58 | 163.58 | 0.0M |
| 2024-12-11 | 164.14 | 165.23 | 163.98 | 164.72 | 0.0M |
| 2024-12-10 | 164.54 | 165.70 | 164.22 | 164.70 | 0.0M |
| 2024-12-09 | 165.13 | 166.04 | 164.83 | 164.96 | 0.0M |
| 2024-12-06 | 164.46 | 165.84 | 164.19 | 165.05 | 0.0M |
| 2024-12-05 | 164.26 | 164.97 | 163.86 | 164.22 | 0.0M |
| 2024-12-04 | 163.83 | 164.71 | 163.68 | 164.12 | 0.0M |
| 2024-12-03 | 162.72 | 163.90 | 162.72 | 163.28 | 0.0M |
| 2024-12-02 | 161.90 | 163.07 | 161.90 | 162.17 | 0.0M |
| 2024-11-29 | 159.40 | 161.63 | 159.06 | 161.38 | 0.0M |
| 2024-11-28 | 159.84 | 160.22 | 158.35 | 159.79 | 0.0M |
| 2024-11-27 | 162.79 | 162.85 | 159.81 | 159.88 | 0.0M |
| 2024-11-26 | 162.67 | 163.16 | 161.64 | 162.13 | 0.0M |
| 2024-11-25 | 162.99 | 164.23 | 162.65 | 163.04 | 0.0M |
| 2024-11-22 | 161.47 | 162.28 | 161.47 | 162.10 | 0.0M |
| 2024-11-21 | 160.97 | 161.44 | 160.30 | 161.17 | 0.0M |
| 2024-11-20 | 162.20 | 162.30 | 160.42 | 160.79 | 0.0M |
| 2024-11-19 | 160.71 | 162.16 | 160.71 | 161.91 | 0.0M |
| 2024-11-18 | 161.69 | 162.31 | 160.90 | 160.99 | 0.0M |
| 2024-11-15 | 159.54 | 161.24 | 159.08 | 161.00 | 0.0M |
| 2024-11-14 | 160.87 | 161.56 | 159.11 | 159.11 | 0.0M |
| 2024-11-13 | 160.09 | 161.22 | 160.09 | 160.94 | 0.0M |
| 2024-11-12 | 159.45 | 160.55 | 159.01 | 160.08 | 0.0M |
| 2024-11-11 | 160.67 | 160.67 | 158.66 | 159.92 | 0.0M |
| 2024-11-08 | 161.02 | 161.44 | 160.08 | 160.58 | 0.0M |
| 2024-11-07 | 159.79 | 160.50 | 159.72 | 160.27 | 0.0M |
| 2024-11-06 | 159.52 | 159.70 | 159.03 | 159.32 | 0.0M |
| 2024-11-05 | 159.54 | 160.24 | 159.28 | 159.28 | 0.0M |
| 2024-11-04 | 160.37 | 161.08 | 159.66 | 159.69 | 0.0M |
| 2024-11-01 | 157.56 | 160.10 | 157.10 | 160.10 | 0.0M |
| 2024-10-30 | 156.64 | 158.24 | 156.63 | 158.12 | 0.0M |
| 2024-10-29 | 158.91 | 159.39 | 156.68 | 156.68 | 0.0M |
| 2024-10-28 | 160.61 | 160.90 | 159.03 | 159.03 | 0.0M |
| 2024-10-25 | 159.65 | 160.77 | 159.65 | 160.42 | 0.0M |
| 2024-10-24 | 159.69 | 160.28 | 159.30 | 159.50 | 0.0M |
| 2024-10-23 | 159.56 | 160.63 | 159.54 | 159.84 | 0.0M |
| 2024-10-22 | 158.84 | 159.45 | 158.56 | 159.45 | 0.0M |
| 2024-10-21 | 158.51 | 159.51 | 158.51 | 158.97 | 0.0M |
| 2024-10-18 | 158.11 | 159.42 | 157.99 | 158.27 | 0.0M |
| 2024-10-17 | 157.64 | 158.25 | 157.48 | 157.62 | 0.0M |
| 2024-10-16 | 156.08 | 157.59 | 155.98 | 157.51 | 0.0M |
| 2024-10-15 | 156.29 | 157.37 | 156.25 | 156.25 | 0.0M |
| 2024-10-14 | 156.23 | 157.12 | 156.15 | 156.15 | 0.0M |
| 2024-10-11 | 157.59 | 158.27 | 156.33 | 156.38 | 0.0M |
| 2024-10-09 | 158.40 | 159.08 | 157.07 | 157.23 | 0.0M |
| 2024-10-08 | 158.56 | 158.77 | 157.99 | 158.26 | 0.0M |
| 2024-10-07 | 157.89 | 158.92 | 157.89 | 158.69 | 0.0M |
| 2024-10-04 | 158.69 | 159.14 | 157.06 | 157.11 | 0.0M |
| 2024-10-01 | 159.09 | 159.48 | 158.49 | 158.75 | 0.0M |
| 2024-09-30 | 159.45 | 160.12 | 158.75 | 158.93 | 0.0M |
| 2024-09-27 | 159.43 | 160.15 | 159.06 | 159.70 | 0.0M |
| 2024-09-26 | 160.17 | 160.56 | 159.10 | 159.10 | 0.0M |
| 2024-09-25 | 160.42 | 160.80 | 159.80 | 159.96 | 0.0M |
| 2024-09-24 | 158.87 | 160.51 | 158.86 | 159.93 | 0.0M |
| 2024-09-23 | 158.12 | 158.85 | 157.97 | 158.80 | 0.0M |
| 2024-09-20 | 159.38 | 159.95 | 158.73 | 158.73 | 0.0M |
| 2024-09-19 | 158.80 | 159.29 | 158.69 | 159.09 | 0.0M |
| 2024-09-18 | 158.82 | 159.99 | 158.20 | 158.39 | 0.0M |
| 2024-09-16 | 157.57 | 159.14 | 157.57 | 158.64 | 0.0M |
| 2024-09-13 | 155.73 | 157.89 | 155.73 | 157.30 | 0.0M |
| 2024-09-12 | 155.94 | 156.47 | 155.49 | 155.58 | 0.0M |
| 2024-09-11 | 155.32 | 155.64 | 154.63 | 155.25 | 0.0M |
| 2024-09-10 | 157.18 | 158.15 | 154.64 | 155.64 | 0.0M |
| 2024-09-09 | 157.33 | 157.33 | 155.91 | 157.04 | 0.0M |
| 2024-09-06 | 158.88 | 159.41 | 157.92 | 158.22 | 0.0M |
| 2024-09-05 | 159.23 | 160.90 | 158.74 | 158.75 | 0.0M |
| 2024-09-04 | 159.94 | 159.94 | 156.64 | 158.59 | 0.0M |
| 2024-09-03 | 163.04 | 163.50 | 162.05 | 162.05 | 0.0M |
| 2024-09-02 | 163.89 | 164.36 | 162.92 | 162.97 | 0.0M |
| 2024-08-30 | 163.72 | 164.63 | 163.25 | 164.00 | 0.0M |
| 2024-08-29 | 163.37 | 163.53 | 162.69 | 163.47 | 0.0M |
| 2024-08-28 | 162.81 | 163.65 | 162.48 | 163.34 | 0.0M |
| 2024-08-27 | 162.18 | 162.79 | 161.74 | 162.59 | 0.0M |
| 2024-08-26 | 161.73 | 162.63 | 161.45 | 161.92 | 0.0M |
| 2024-08-23 | 161.86 | 162.07 | 160.68 | 161.22 | 0.0M |
| 2024-08-22 | 162.71 | 162.96 | 162.13 | 162.28 | 0.0M |
| 2024-08-21 | 162.41 | 162.56 | 161.36 | 162.23 | 0.0M |
| 2024-08-20 | 162.62 | 163.17 | 161.99 | 162.35 | 0.0M |
| 2024-08-19 | 161.34 | 162.96 | 160.91 | 161.96 | 0.0M |
| 2024-08-16 | 160.86 | 161.71 | 160.80 | 160.94 | 0.0M |
| 2024-08-15 | 159.91 | 160.30 | 159.10 | 160.13 | 0.0M |
| 2024-08-14 | 159.60 | 160.11 | 159.02 | 159.53 | 0.0M |
| 2024-08-13 | 157.77 | 158.28 | 156.29 | 158.14 | 0.0M |
| 2024-08-12 | 155.77 | 157.80 | 155.77 | 157.29 | 0.0M |
| 2024-08-09 | 154.30 | 156.52 | 154.30 | 155.28 | 0.0M |
| 2024-08-08 | 152.70 | 153.32 | 151.58 | 152.76 | 0.0M |
| 2024-08-07 | 146.39 | 153.70 | 146.39 | 153.58 | 0.0M |
| 2024-08-06 | 148.32 | 149.69 | 141.78 | 146.20 | 0.0M |
| 2024-08-05 | 157.36 | 157.36 | 147.43 | 147.63 | 0.0M |
| 2024-08-02 | 161.83 | 161.83 | 159.31 | 159.41 | 0.0M |
| 2024-08-01 | 160.40 | 163.31 | 160.40 | 162.90 | 0.0M |
| 2024-07-31 | 159.91 | 162.42 | 159.81 | 160.25 | 0.0M |
| 2024-07-30 | 158.63 | 160.20 | 157.61 | 160.11 | 0.0M |
| 2024-07-29 | 163.97 | 164.53 | 159.06 | 159.06 | 0.0M |
| 2024-07-26 | 162.98 | 163.17 | 161.03 | 163.03 | 0.0M |
| 2024-07-23 | 163.86 | 165.33 | 163.81 | 164.54 | 0.0M |
| 2024-07-22 | 166.37 | 167.11 | 162.23 | 163.23 | 0.0M |
| 2024-07-19 | 167.94 | 169.18 | 166.31 | 166.31 | 0.0M |
| 2024-07-18 | 167.08 | 169.33 | 166.39 | 167.88 | 0.0M |
| 2024-07-17 | 167.13 | 168.45 | 167.06 | 167.78 | 0.0M |
| 2024-07-16 | 165.66 | 167.43 | 165.66 | 166.87 | 0.0M |
| 2024-07-15 | 163.90 | 166.34 | 163.87 | 165.73 | 0.0M |
| 2024-07-12 | 163.83 | 164.22 | 163.27 | 163.42 | 0.0M |
| 2024-07-11 | 164.43 | 164.76 | 162.64 | 163.70 | 0.0M |
| 2024-07-10 | 163.51 | 163.97 | 163.22 | 163.45 | 0.0M |
| 2024-07-09 | 164.54 | 165.16 | 162.07 | 163.00 | 0.0M |
| 2024-07-08 | 165.05 | 166.21 | 164.03 | 164.25 | 0.0M |
| 2024-07-05 | 163.16 | 164.94 | 163.14 | 164.70 | 0.0M |
| 2024-07-04 | 160.47 | 163.32 | 160.31 | 162.96 | 0.0M |
| 2024-07-03 | 159.45 | 160.43 | 159.45 | 160.09 | 0.0M |
| 2024-07-02 | 159.09 | 160.20 | 159.09 | 159.10 | 0.0M |
| 2024-07-01 | 158.05 | 159.69 | 158.05 | 158.94 | 0.0M |
| 2024-06-28 | 158.27 | 159.40 | 157.70 | 157.89 | 0.0M |
| 2024-06-27 | 160.19 | 160.48 | 158.40 | 158.40 | 0.0M |
| 2024-06-26 | 161.40 | 161.79 | 160.51 | 160.51 | 0.0M |
| 2024-06-25 | 160.77 | 161.52 | 159.46 | 161.27 | 0.0M |
| 2024-06-24 | 160.87 | 162.05 | 160.48 | 160.64 | 0.0M |
| 2024-06-21 | 160.22 | 161.47 | 160.07 | 160.73 | 0.0M |
| 2024-06-20 | 158.74 | 160.80 | 158.53 | 160.24 | 0.0M |
| 2024-06-19 | 157.12 | 159.27 | 157.12 | 158.67 | 0.0M |
| 2024-06-18 | 156.67 | 157.41 | 156.38 | 157.03 | 0.0M |
| 2024-06-17 | 156.15 | 156.69 | 155.82 | 156.38 | 0.0M |
| 2024-06-14 | 155.29 | 156.59 | 155.29 | 156.29 | 0.0M |
| 2024-06-13 | 155.45 | 155.95 | 154.85 | 154.91 | 0.0M |
| 2024-06-12 | 154.02 | 154.63 | 153.80 | 154.35 | 0.0M |
| 2024-06-11 | 153.91 | 154.35 | 152.98 | 153.30 | 0.0M |
| 2024-06-07 | 152.82 | 153.88 | 152.74 | 153.88 | 0.0M |
| 2024-06-06 | 154.00 | 154.13 | 152.43 | 152.58 | 0.0M |
| 2024-06-05 | 153.19 | 153.80 | 152.86 | 153.48 | 0.0M |
| 2024-06-04 | 154.52 | 154.69 | 152.98 | 153.05 | 0.0M |
| 2024-06-03 | 155.40 | 155.79 | 154.43 | 154.56 | 0.0M |
| 2024-05-31 | 154.42 | 155.50 | 154.35 | 155.50 | 0.0M |
| 2024-05-30 | 154.36 | 155.19 | 153.95 | 153.95 | 0.0M |
| 2024-05-29 | 155.26 | 155.40 | 154.13 | 154.46 | 0.0M |
| 2024-05-28 | 154.82 | 155.28 | 154.47 | 155.04 | 0.0M |
| 2024-05-27 | 152.86 | 154.30 | 152.85 | 153.92 | 0.0M |
| 2024-05-24 | 151.65 | 152.69 | 150.90 | 152.69 | 0.0M |
| 2024-05-23 | 154.33 | 154.48 | 151.41 | 151.55 | 0.0M |
| 2024-05-22 | 154.06 | 154.46 | 153.78 | 154.21 | 0.0M |
| 2024-05-21 | 154.18 | 154.38 | 153.51 | 153.68 | 0.0M |
| 2024-05-20 | 153.94 | 154.70 | 153.62 | 154.12 | 0.0M |
| 2024-05-17 | 154.58 | 154.88 | 153.93 | 153.98 | 0.0M |
| 2024-05-16 | 155.50 | 155.82 | 154.29 | 154.59 | 0.0M |
| 2024-05-15 | 155.49 | 156.37 | 154.72 | 155.17 | 0.0M |
| 2024-05-14 | 154.34 | 155.80 | 153.93 | 155.38 | 0.0M |
| 2024-05-13 | 153.23 | 154.34 | 152.14 | 154.34 | 0.0M |
| 2024-05-10 | 151.56 | 153.23 | 151.56 | 153.23 | 0.0M |
| 2024-05-09 | 153.19 | 154.76 | 152.96 | 153.22 | 0.0M |
| 2024-05-08 | 152.46 | 153.29 | 151.90 | 153.19 | 0.0M |
| 2024-05-07 | 152.16 | 153.13 | 151.18 | 152.46 | 0.0M |
| 2024-05-06 | 152.62 | 153.08 | 151.82 | 151.98 | 0.0M |
| 2024-05-03 | 152.40 | 153.79 | 152.28 | 152.28 | 0.0M |
| 2024-05-02 | 150.93 | 152.57 | 150.77 | 152.35 | 0.0M |
| 2024-04-30 | 150.67 | 151.50 | 149.83 | 150.93 | 0.0M |
| 2024-04-29 | 149.92 | 151.37 | 149.89 | 150.67 | 0.0M |
| 2024-04-26 | 149.93 | 150.54 | 149.32 | 149.48 | 0.0M |
| 2024-04-25 | 149.17 | 150.38 | 149.17 | 149.90 | 0.0M |
| 2024-04-24 | 148.19 | 149.55 | 147.80 | 149.47 | 0.0M |
| 2024-04-23 | 147.82 | 149.05 | 146.02 | 147.99 | 0.0M |
| 2024-04-22 | 149.69 | 151.07 | 147.68 | 147.89 | 0.0M |
| 2024-04-19 | 152.18 | 152.80 | 146.98 | 149.91 | 0.0M |
| 2024-04-18 | 147.96 | 151.13 | 147.75 | 150.91 | 0.0M |
| 2024-04-17 | 145.30 | 147.99 | 145.30 | 147.44 | 0.0M |
| 2024-04-16 | 147.62 | 147.74 | 144.69 | 144.97 | 0.0M |
| 2024-04-15 | 148.10 | 149.09 | 147.24 | 147.65 | 0.0M |
| 2024-04-12 | 147.31 | 148.27 | 146.82 | 148.09 | 0.0M |
| 2024-04-11 | 149.01 | 149.31 | 146.68 | 147.18 | 0.0M |
| 2024-04-10 | 149.82 | 150.36 | 148.99 | 149.01 | 0.0M |
| 2024-04-09 | 149.91 | 150.30 | 149.32 | 149.82 | 0.0M |
| 2024-04-08 | 149.69 | 150.36 | 149.27 | 149.76 | 0.0M |
| 2024-04-03 | 150.32 | 150.77 | 149.40 | 149.53 | 0.0M |
| 2024-04-02 | 150.77 | 151.02 | 150.07 | 150.21 | 0.0M |
| 2024-04-01 | 149.71 | 150.78 | 149.71 | 150.63 | 0.0M |
| 2024-03-29 | 149.48 | 149.83 | 148.79 | 149.83 | 0.0M |
| 2024-03-28 | 149.29 | 150.66 | 149.00 | 149.26 | 0.0M |
| 2024-03-27 | 148.44 | 149.28 | 148.11 | 149.20 | 0.0M |
| 2024-03-26 | 149.11 | 150.85 | 147.80 | 148.37 | 0.0M |
| 2024-03-25 | 148.47 | 149.26 | 148.36 | 149.08 | 0.0M |
| 2024-03-22 | 148.26 | 149.58 | 148.25 | 148.41 | 0.0M |
| 2024-03-21 | 146.55 | 148.50 | 146.48 | 148.14 | 0.0M |
| 2024-03-20 | 146.71 | 146.75 | 145.70 | 146.26 | 0.0M |
| 2024-03-19 | 145.89 | 146.99 | 145.15 | 146.46 | 0.0M |
| 2024-03-18 | 144.34 | 145.75 | 144.32 | 145.75 | 0.0M |
| 2024-03-15 | 145.63 | 145.96 | 144.11 | 144.11 | 0.0M |
| 2024-03-14 | 145.90 | 146.59 | 144.90 | 145.37 | 0.0M |
| 2024-03-13 | 147.38 | 147.41 | 144.77 | 145.83 | 0.0M |
| 2024-03-12 | 145.07 | 147.05 | 144.47 | 147.03 | 0.0M |
| 2024-03-11 | 145.41 | 146.49 | 144.89 | 145.40 | 0.0M |
| 2024-03-08 | 146.27 | 147.08 | 144.44 | 144.93 | 0.0M |
| 2024-03-07 | 147.26 | 147.85 | 145.78 | 145.93 | 0.0M |
| 2024-03-06 | 145.51 | 147.23 | 145.51 | 147.13 | 0.0M |
| 2024-03-05 | 145.93 | 146.21 | 145.19 | 145.45 | 0.0M |
| 2024-03-04 | 145.92 | 146.83 | 145.70 | 145.79 | 0.0M |
| 2024-03-01 | 145.58 | 146.43 | 145.43 | 145.53 | 0.0M |
| 2024-02-29 | 143.65 | 146.04 | 143.65 | 145.61 | 0.0M |
| 2024-02-27 | 144.11 | 144.87 | 142.58 | 143.47 | 0.0M |
| 2024-02-26 | 142.36 | 144.99 | 142.36 | 144.10 | 0.0M |
| 2024-02-23 | 142.25 | 142.96 | 141.72 | 142.36 | 0.0M |
| 2024-02-22 | 143.09 | 143.29 | 141.98 | 142.31 | 0.0M |
| 2024-02-21 | 142.33 | 143.53 | 142.24 | 143.25 | 0.0M |
| 2024-02-20 | 142.20 | 143.00 | 142.13 | 142.30 | 0.0M |
| 2024-02-19 | 140.63 | 142.45 | 140.63 | 142.06 | 0.0M |
| 2024-02-16 | 137.80 | 140.86 | 137.80 | 140.49 | 0.0M |
| 2024-02-15 | 136.20 | 137.84 | 136.20 | 137.67 | 0.0M |
| 2024-02-05 | 135.76 | 135.82 | 134.97 | 135.71 | 0.0M |
| 2024-02-02 | 136.88 | 137.26 | 135.76 | 135.79 | 0.0M |
| 2024-02-01 | 137.27 | 138.09 | 136.42 | 136.78 | 0.0M |
| 2024-01-31 | 135.42 | 137.15 | 135.42 | 136.96 | 0.0M |
| 2024-01-30 | 135.20 | 135.65 | 135.06 | 135.23 | 0.0M |
| 2024-01-29 | 134.34 | 135.14 | 134.34 | 135.06 | 0.0M |
| 2024-01-26 | 133.91 | 134.64 | 133.88 | 134.30 | 0.0M |
| 2024-01-25 | 134.06 | 134.33 | 133.75 | 133.97 | 0.0M |
| 2024-01-24 | 134.60 | 135.36 | 134.20 | 134.20 | 0.0M |
| 2024-01-23 | 133.63 | 134.72 | 133.63 | 134.64 | 0.0M |
| 2024-01-22 | 133.20 | 133.84 | 133.18 | 133.62 | 0.0M |
| 2024-01-19 | 132.61 | 133.22 | 132.53 | 133.00 | 0.0M |
| 2024-01-18 | 133.43 | 133.59 | 132.48 | 132.53 | 0.0M |
| 2024-01-17 | 134.33 | 134.85 | 133.36 | 133.36 | 0.0M |
| 2024-01-16 | 135.08 | 135.36 | 134.20 | 134.38 | 0.0M |
| 2024-01-15 | 134.08 | 135.31 | 134.08 | 134.94 | 0.0M |
| 2024-01-12 | 133.91 | 134.67 | 133.72 | 133.89 | 0.0M |
| 2024-01-11 | 134.10 | 134.65 | 133.51 | 134.03 | 0.0M |
| 2024-01-10 | 133.99 | 134.77 | 133.90 | 133.96 | 0.0M |
| 2024-01-09 | 135.26 | 135.41 | 134.04 | 134.04 | 0.0M |
| 2024-01-08 | 135.91 | 136.22 | 135.24 | 135.24 | 0.0M |
| 2024-01-05 | 135.44 | 135.89 | 135.31 | 135.86 | 0.0M |
| 2024-01-04 | 135.34 | 136.32 | 135.34 | 135.43 | 0.0M |
| 2024-01-03 | 134.95 | 135.07 | 134.39 | 134.95 | 0.0M |
| 2024-01-02 | 134.62 | 135.14 | 134.43 | 134.91 | 0.0M |