184.43
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 235.00 | 235.18 | 235.00 | 235.18 | 0.0M |
| 2022-12-29 | 234.98 | 234.98 | 233.90 | 233.90 | 0.0M |
| 2022-12-28 | 235.75 | 235.75 | 233.70 | 233.70 | 0.0M |
| 2022-12-27 | 235.83 | 235.88 | 235.78 | 235.83 | 0.0M |
| 2022-12-23 | 239.03 | 241.25 | 239.03 | 238.23 | 0.0M |
| 2022-12-22 | 240.50 | 241.38 | 240.50 | 241.15 | 0.0M |
| 2022-12-21 | 247.00 | 247.35 | 242.50 | 243.50 | 0.0M |
| 2022-12-20 | 249.50 | 249.50 | 247.80 | 247.80 | 0.0M |
| 2022-12-19 | 250.75 | 252.25 | 248.80 | 249.68 | 0.0M |
| 2022-12-16 | 250.40 | 251.50 | 250.00 | 250.60 | 0.0M |
| 2022-12-15 | 249.55 | 251.40 | 249.50 | 250.30 | 0.0M |
| 2022-12-14 | 248.00 | 249.75 | 248.00 | 249.00 | 0.0M |
| 2022-12-13 | 248.00 | 248.00 | 246.68 | 247.00 | 0.0M |
| 2022-12-12 | 248.28 | 248.83 | 247.00 | 247.03 | 0.0M |
| 2022-12-09 | 246.95 | 247.50 | 246.95 | 247.50 | 0.0M |
| 2022-12-08 | 249.40 | 249.53 | 247.00 | 247.00 | 0.0M |
| 2022-12-07 | 248.03 | 249.48 | 248.03 | 248.75 | 0.0M |
| 2022-12-06 | 250.00 | 250.00 | 248.00 | 248.03 | 0.0M |
| 2022-12-05 | 250.25 | 250.35 | 250.25 | 250.35 | 0.0M |
| 2022-12-02 | 252.40 | 252.40 | 250.23 | 250.23 | 0.0M |
| 2022-12-01 | 250.50 | 253.50 | 250.03 | 251.98 | 0.0M |
| 2022-11-30 | 254.40 | 254.40 | 254.40 | 254.40 | 0.0M |
| 2022-11-29 | 267.00 | 271.00 | 265.00 | 271.00 | 0.0M |
| 2022-11-28 | 264.00 | 267.75 | 264.00 | 267.75 | 0.0M |
| 2022-11-25 | 265.75 | 265.75 | 265.75 | 265.75 | 0.0M |
| 2022-11-23 | 263.95 | 265.75 | 263.23 | 265.75 | 0.0M |
| 2022-11-22 | 267.00 | 268.85 | 264.75 | 268.85 | 0.0M |
| 2022-11-21 | 267.50 | 269.18 | 267.00 | 267.75 | 0.0M |
| 2022-11-18 | 268.00 | 268.00 | 266.50 | 266.50 | 0.0M |
| 2022-11-17 | 278.25 | 279.00 | 273.50 | 274.00 | 0.0M |
| 2022-11-16 | 274.98 | 279.60 | 274.98 | 279.00 | 0.0M |
| 2022-11-15 | 269.75 | 274.00 | 269.75 | 273.90 | 0.0M |
| 2022-11-14 | 267.45 | 270.25 | 267.45 | 270.25 | 0.0M |
| 2022-11-11 | 263.80 | 267.08 | 263.10 | 265.90 | 0.0M |
| 2022-11-10 | 265.00 | 265.00 | 264.00 | 263.98 | 0.0M |
| 2022-11-09 | 262.05 | 265.48 | 262.05 | 264.73 | 0.0M |
| 2022-11-08 | 263.60 | 263.60 | 258.80 | 259.00 | 0.0M |
| 2022-11-07 | 259.98 | 260.00 | 254.03 | 260.00 | 0.0M |
| 2022-11-04 | 251.00 | 257.25 | 251.00 | 257.25 | 0.0M |
| 2022-11-03 | 242.78 | 250.25 | 242.78 | 249.75 | 0.0M |
| 2022-11-02 | 245.03 | 245.03 | 241.50 | 244.50 | 0.0M |
| 2022-11-01 | 281.00 | 286.50 | 280.00 | 279.00 | 0.0M |
| 2022-10-31 | 303.00 | 303.00 | 294.00 | 294.00 | 0.0M |
| 2022-10-28 | 301.30 | 301.30 | 301.30 | 301.50 | 0.0M |
| 2022-10-27 | 298.50 | 300.00 | 297.75 | 299.03 | 0.0M |
| 2022-10-26 | 298.55 | 300.00 | 295.20 | 299.00 | 0.0M |
| 2022-10-25 | 306.05 | 306.05 | 301.20 | 301.25 | 0.0M |
| 2022-10-24 | 306.13 | 308.53 | 305.58 | 308.53 | 0.0M |
| 2022-10-21 | 303.75 | 303.85 | 303.50 | 303.50 | 0.0M |
| 2022-10-20 | 303.50 | 305.10 | 303.50 | 305.08 | 0.0M |
| 2022-10-19 | 301.55 | 303.00 | 298.88 | 302.98 | 0.0M |
| 2022-10-18 | 296.45 | 303.50 | 296.00 | 302.00 | 0.0M |
| 2022-10-17 | 297.00 | 298.00 | 297.00 | 297.58 | 0.0M |
| 2022-10-14 | 297.35 | 297.35 | 295.00 | 297.00 | 0.0M |
| 2022-10-13 | 299.98 | 299.98 | 298.00 | 299.00 | 0.0M |
| 2022-10-12 | 301.00 | 301.65 | 299.00 | 301.65 | 0.0M |
| 2022-10-11 | 306.50 | 308.00 | 300.98 | 301.00 | 0.0M |
| 2022-10-10 | 307.50 | 308.23 | 307.50 | 308.23 | 0.0M |
| 2022-10-07 | 305.00 | 306.25 | 305.00 | 306.25 | 0.0M |
| 2022-10-06 | 305.25 | 307.50 | 303.05 | 306.00 | 0.0M |
| 2022-10-05 | 296.00 | 302.00 | 296.00 | 300.00 | 0.0M |
| 2022-10-04 | 309.65 | 314.00 | 309.65 | 314.00 | 0.0M |
| 2022-10-03 | 308.00 | 313.00 | 308.00 | 309.03 | 0.0M |
| 2022-09-30 | 308.98 | 308.98 | 307.50 | 307.85 | 0.0M |
| 2022-09-29 | 307.00 | 309.33 | 307.00 | 307.50 | 0.0M |
| 2022-09-28 | 308.18 | 308.18 | 307.95 | 307.50 | 0.0M |
| 2022-09-27 | 305.00 | 307.00 | 305.00 | 305.75 | 0.0M |
| 2022-09-26 | 301.30 | 304.48 | 301.30 | 304.48 | 0.0M |
| 2022-09-23 | 307.00 | 307.00 | 300.80 | 303.00 | 0.0M |
| 2022-09-22 | 301.00 | 306.50 | 301.00 | 305.00 | 0.0M |
| 2022-09-21 | 310.00 | 310.00 | 302.03 | 302.58 | 0.0M |
| 2022-09-20 | 310.50 | 311.55 | 308.50 | 309.20 | 0.0M |
| 2022-09-19 | 310.03 | 313.50 | 310.03 | 312.58 | 0.0M |
| 2022-09-16 | 308.53 | 310.00 | 308.53 | 310.00 | 0.0M |
| 2022-09-15 | 314.53 | 314.55 | 312.50 | 312.50 | 0.0M |
| 2022-09-14 | 317.50 | 317.88 | 314.00 | 315.25 | 0.0M |
| 2022-09-13 | 310.50 | 317.50 | 310.50 | 317.50 | 0.0M |
| 2022-09-12 | 310.00 | 312.53 | 310.00 | 310.00 | 0.0M |
| 2022-09-09 | 306.00 | 310.00 | 306.00 | 310.00 | 0.0M |
| 2022-09-08 | 302.30 | 306.03 | 302.30 | 306.00 | 0.0M |
| 2022-09-07 | 303.55 | 306.00 | 303.55 | 306.00 | 0.0M |
| 2022-09-06 | 298.00 | 305.00 | 298.00 | 303.50 | 0.0M |
| 2022-09-02 | 295.50 | 300.00 | 295.50 | 300.00 | 0.0M |
| 2022-09-01 | 294.50 | 296.00 | 290.50 | 294.00 | 0.0M |
| 2022-08-31 | 294.00 | 294.00 | 290.03 | 293.00 | 0.0M |
| 2022-08-30 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-08-29 | 305.25 | 305.25 | 305.25 | 305.25 | 0.0M |
| 2022-08-26 | 305.75 | 308.00 | 305.75 | 306.03 | 0.0M |
| 2022-08-25 | 305.28 | 305.28 | 302.00 | 305.28 | 0.0M |
| 2022-08-24 | 308.85 | 309.08 | 302.53 | 303.15 | 0.0M |
| 2022-08-23 | 301.00 | 308.90 | 301.00 | 308.00 | 0.0M |
| 2022-08-22 | 296.23 | 299.50 | 296.23 | 298.75 | 0.0M |
| 2022-08-19 | 294.25 | 295.50 | 294.25 | 295.00 | 0.0M |
| 2022-08-18 | 294.25 | 295.33 | 294.25 | 294.25 | 0.0M |
| 2022-08-17 | 290.00 | 295.78 | 289.23 | 295.25 | 0.0M |
| 2022-08-16 | 286.53 | 286.53 | 286.50 | 286.50 | 0.0M |
| 2022-08-15 | 284.50 | 284.75 | 284.50 | 284.75 | 0.0M |
| 2022-08-12 | 283.50 | 283.50 | 283.00 | 283.00 | 0.0M |
| 2022-08-11 | 280.00 | 284.50 | 280.00 | 282.35 | 0.0M |
| 2022-08-10 | 277.70 | 281.00 | 277.70 | 280.00 | 0.0M |
| 2022-08-09 | 277.00 | 277.00 | 272.63 | 276.50 | 0.0M |
| 2022-08-08 | 279.00 | 279.73 | 275.00 | 278.50 | 0.0M |
| 2022-08-05 | 284.50 | 284.50 | 278.13 | 282.28 | 0.0M |
| 2022-08-04 | 285.50 | 287.75 | 284.60 | 285.50 | 0.0M |
| 2022-08-03 | 287.98 | 289.20 | 285.00 | 285.50 | 0.0M |
| 2022-08-02 | 292.23 | 296.00 | 292.23 | 295.00 | 0.0M |
| 2022-08-01 | 290.40 | 291.75 | 290.40 | 291.50 | 0.0M |
| 2022-07-29 | 287.00 | 289.98 | 287.00 | 289.00 | 0.0M |
| 2022-07-28 | 290.00 | 290.00 | 283.50 | 286.00 | 0.0M |
| 2022-07-27 | 289.00 | 291.00 | 289.00 | 291.00 | 0.0M |
| 2022-07-26 | 285.00 | 288.23 | 285.00 | 287.00 | 0.0M |
| 2022-07-25 | 282.00 | 282.00 | 282.00 | 282.25 | 0.0M |
| 2022-07-22 | 280.00 | 284.00 | 280.00 | 282.00 | 0.0M |
| 2022-07-21 | 279.75 | 281.00 | 279.75 | 280.25 | 0.0M |
| 2022-07-20 | 278.50 | 279.60 | 278.50 | 279.38 | 0.0M |
| 2022-07-19 | 281.98 | 281.98 | 278.53 | 279.53 | 0.0M |
| 2022-07-18 | 279.85 | 282.43 | 279.85 | 282.00 | 0.0M |
| 2022-07-15 | 282.50 | 282.50 | 276.50 | 278.00 | 0.0M |
| 2022-07-14 | 278.00 | 278.75 | 277.00 | 277.10 | 0.0M |
| 2022-07-13 | 283.73 | 283.73 | 279.43 | 281.28 | 0.0M |
| 2022-07-12 | 286.93 | 286.93 | 283.00 | 283.03 | 0.0M |
| 2022-07-11 | 283.00 | 285.50 | 283.00 | 285.50 | 0.0M |
| 2022-07-08 | 282.68 | 284.00 | 281.58 | 284.00 | 0.0M |
| 2022-07-07 | 281.60 | 281.60 | 279.25 | 281.58 | 0.0M |
| 2022-07-06 | 278.23 | 278.23 | 269.75 | 276.50 | 0.0M |
| 2022-07-05 | 288.23 | 288.23 | 279.50 | 279.50 | 0.0M |
| 2022-07-01 | 285.58 | 285.73 | 283.23 | 284.03 | 0.0M |
| 2022-06-30 | 291.58 | 291.85 | 288.00 | 288.23 | 0.0M |
| 2022-06-29 | 288.50 | 289.65 | 288.23 | 289.25 | 0.0M |
| 2022-06-28 | 289.00 | 292.73 | 289.00 | 292.50 | 0.0M |
| 2022-06-27 | 289.43 | 289.50 | 289.00 | 289.00 | 0.0M |
| 2022-06-24 | 288.00 | 288.73 | 288.00 | 288.40 | 0.0M |
| 2022-06-23 | 291.00 | 291.03 | 289.85 | 291.00 | 0.0M |
| 2022-06-22 | 289.75 | 291.50 | 289.50 | 290.50 | 0.0M |
| 2022-06-21 | 289.75 | 292.23 | 288.50 | 289.75 | 0.0M |
| 2022-06-17 | 293.05 | 293.05 | 286.10 | 288.55 | 0.0M |
| 2022-06-16 | 293.50 | 294.10 | 292.25 | 293.05 | 0.0M |
| 2022-06-15 | 294.00 | 294.00 | 293.88 | 294.00 | 0.0M |
| 2022-06-14 | 291.00 | 293.00 | 290.00 | 291.55 | 0.0M |
| 2022-06-13 | 296.00 | 296.00 | 293.00 | 293.00 | 0.0M |
| 2022-06-10 | 299.78 | 299.78 | 296.00 | 296.50 | 0.0M |
| 2022-06-09 | 298.75 | 300.75 | 298.75 | 300.60 | 0.0M |
| 2022-06-08 | 296.30 | 298.50 | 295.00 | 297.50 | 0.0M |
| 2022-06-07 | 293.50 | 296.00 | 293.50 | 296.00 | 0.0M |
| 2022-06-06 | 290.25 | 293.98 | 290.25 | 293.50 | 0.0M |
| 2022-06-03 | 294.00 | 294.00 | 290.00 | 290.00 | 0.0M |
| 2022-06-02 | 291.00 | 293.00 | 291.00 | 293.00 | 0.0M |
| 2022-06-01 | 290.00 | 290.00 | 288.50 | 290.00 | 0.0M |
| 2022-05-31 | 288.00 | 289.50 | 288.00 | 288.00 | 0.0M |
| 2022-05-27 | 288.50 | 288.50 | 286.00 | 287.38 | 0.0M |
| 2022-05-26 | 286.93 | 287.80 | 285.55 | 286.00 | 0.0M |
| 2022-05-25 | 287.00 | 288.00 | 286.25 | 287.00 | 0.0M |
| 2022-05-24 | 284.73 | 286.00 | 283.85 | 285.75 | 0.0M |
| 2022-05-23 | 282.88 | 286.00 | 282.00 | 283.85 | 0.0M |
| 2022-05-20 | 282.00 | 283.00 | 282.00 | 283.00 | 0.0M |
| 2022-05-19 | 275.00 | 281.50 | 275.00 | 281.00 | 0.0M |
| 2022-05-18 | 272.75 | 276.00 | 272.63 | 274.00 | 0.0M |
| 2022-05-17 | 271.50 | 272.50 | 271.38 | 272.03 | 0.0M |
| 2022-05-16 | 267.98 | 270.53 | 267.98 | 268.50 | 0.0M |
| 2022-05-13 | 264.00 | 267.00 | 264.00 | 267.00 | 0.0M |
| 2022-05-12 | 261.90 | 266.98 | 260.95 | 266.00 | 0.0M |
| 2022-05-11 | 255.78 | 262.00 | 255.78 | 260.00 | 0.0M |
| 2022-05-10 | 255.03 | 255.88 | 253.55 | 255.78 | 0.0M |
| 2022-05-09 | 259.08 | 259.08 | 258.25 | 258.25 | 0.0M |
| 2022-05-06 | 260.50 | 260.50 | 257.65 | 259.75 | 0.0M |
| 2022-05-05 | 262.75 | 262.75 | 259.85 | 262.75 | 0.0M |
| 2022-05-04 | 258.00 | 260.80 | 258.00 | 261.03 | 0.0M |
| 2022-05-03 | 263.73 | 263.73 | 261.90 | 261.95 | 0.0M |
| 2022-05-02 | 266.43 | 266.43 | 263.60 | 265.38 | 0.0M |
| 2022-04-29 | 266.55 | 267.00 | 266.15 | 266.40 | 0.0M |
| 2022-04-28 | 266.00 | 266.50 | 266.00 | 266.50 | 0.0M |
| 2022-04-27 | 266.75 | 266.75 | 266.25 | 266.25 | 0.0M |
| 2022-04-26 | 267.90 | 268.00 | 267.00 | 267.03 | 0.0M |
| 2022-04-25 | 268.00 | 268.00 | 267.75 | 267.78 | 0.0M |
| 2022-04-22 | 268.00 | 268.50 | 266.00 | 266.00 | 0.0M |
| 2022-04-21 | 271.75 | 271.75 | 268.65 | 268.65 | 0.0M |
| 2022-04-20 | 271.50 | 272.00 | 270.10 | 270.53 | 0.0M |
| 2022-04-19 | 274.00 | 274.00 | 273.00 | 273.00 | 0.0M |
| 2022-04-18 | 275.28 | 275.28 | 274.00 | 275.28 | 0.0M |
| 2022-04-14 | 276.75 | 276.75 | 276.00 | 276.00 | 0.0M |
| 2022-04-13 | 276.50 | 277.00 | 276.40 | 276.50 | 0.0M |
| 2022-04-12 | 276.75 | 276.75 | 276.75 | 276.75 | 0.0M |
| 2022-04-11 | 277.95 | 277.95 | 277.00 | 277.50 | 0.0M |
| 2022-04-08 | 278.25 | 279.00 | 277.25 | 277.50 | 0.0M |
| 2022-04-07 | 275.73 | 277.50 | 275.73 | 277.25 | 0.0M |
| 2022-04-06 | 272.45 | 273.75 | 271.50 | 273.75 | 0.0M |
| 2022-04-05 | 274.05 | 275.00 | 274.05 | 274.50 | 0.0M |
| 2022-04-04 | 271.98 | 273.03 | 271.98 | 272.75 | 0.0M |
| 2022-04-01 | 273.25 | 273.25 | 270.00 | 270.25 | 0.0M |
| 2022-03-31 | 269.60 | 271.23 | 269.60 | 269.60 | 0.0M |
| 2022-03-30 | 270.00 | 270.00 | 268.85 | 269.60 | 0.0M |
| 2022-03-29 | 273.50 | 273.50 | 272.50 | 273.00 | 0.0M |