360.00
最后更新: 2025-09-30
| 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 | 160.84 | 163.78 | 160.70 | 160.70 | 0.0M |
| 2022-12-29 | 158.86 | 160.98 | 157.64 | 159.88 | 0.0M |
| 2022-12-28 | 161.80 | 161.86 | 158.44 | 159.14 | 0.0M |
| 2022-12-27 | 161.20 | 161.20 | 160.50 | 160.74 | 0.0M |
| 2022-12-23 | 158.26 | 161.54 | 158.26 | 160.60 | 0.0M |
| 2022-12-22 | 162.62 | 162.62 | 158.00 | 160.62 | 0.0M |
| 2022-12-21 | 159.20 | 161.64 | 159.20 | 161.62 | 0.0M |
| 2022-12-20 | 159.74 | 160.82 | 158.54 | 158.54 | 0.0M |
| 2022-12-19 | 162.28 | 163.48 | 157.80 | 159.50 | 0.0M |
| 2022-12-16 | 161.98 | 161.98 | 158.02 | 160.40 | 0.0M |
| 2022-12-15 | 167.14 | 168.22 | 160.00 | 161.54 | 0.0M |
| 2022-12-14 | 167.08 | 168.28 | 163.78 | 165.00 | 0.0M |
| 2022-12-13 | 167.90 | 172.04 | 164.88 | 166.28 | 0.0M |
| 2022-12-12 | 170.22 | 170.22 | 162.22 | 166.00 | 0.0M |
| 2022-12-09 | 169.52 | 172.50 | 167.18 | 167.18 | 0.0M |
| 2022-12-08 | 165.34 | 169.64 | 165.34 | 168.78 | 0.0M |
| 2022-12-07 | 167.22 | 167.56 | 167.12 | 167.56 | 0.0M |
| 2022-12-06 | 167.90 | 167.90 | 166.00 | 166.06 | 0.0M |
| 2022-12-05 | 170.02 | 170.66 | 167.90 | 168.68 | 0.0M |
| 2022-12-02 | 170.58 | 170.58 | 168.00 | 170.10 | 0.0M |
| 2022-12-01 | 172.12 | 172.20 | 169.80 | 169.80 | 0.0M |
| 2022-11-30 | 168.62 | 171.02 | 168.62 | 171.02 | 0.0M |
| 2022-11-29 | 170.76 | 170.76 | 168.64 | 168.80 | 0.0M |
| 2022-11-28 | 172.98 | 172.98 | 169.68 | 169.68 | 0.0M |
| 2022-11-25 | 172.80 | 173.64 | 172.80 | 172.82 | 0.0M |
| 2022-11-24 | 170.66 | 174.38 | 170.66 | 174.38 | 0.0M |
| 2022-11-23 | 174.72 | 175.58 | 173.36 | 173.36 | 0.0M |
| 2022-11-22 | 170.02 | 174.82 | 169.00 | 174.82 | 0.0M |
| 2022-11-21 | 172.98 | 173.40 | 170.06 | 173.30 | 0.0M |
| 2022-11-18 | 169.88 | 172.00 | 169.88 | 170.82 | 0.0M |
| 2022-11-17 | 168.16 | 171.58 | 165.02 | 168.28 | 0.0M |
| 2022-11-16 | 168.36 | 168.36 | 168.36 | 168.36 | 0.0M |
| 2022-11-15 | 169.54 | 170.98 | 166.90 | 170.98 | 0.0M |
| 2022-11-14 | 171.88 | 172.52 | 168.64 | 169.12 | 0.0M |
| 2022-11-11 | 175.54 | 175.64 | 171.34 | 171.34 | 0.0M |
| 2022-11-10 | 167.12 | 174.04 | 167.12 | 173.02 | 0.0M |
| 2022-11-09 | 170.20 | 171.38 | 165.02 | 165.02 | 0.0M |
| 2022-11-08 | 169.36 | 169.98 | 168.00 | 168.64 | 0.0M |
| 2022-11-07 | 169.20 | 170.34 | 165.80 | 168.86 | 0.0M |
| 2022-11-04 | 170.84 | 171.26 | 166.64 | 166.64 | 0.0M |
| 2022-11-03 | 169.98 | 170.84 | 169.16 | 170.84 | 0.0M |
| 2022-11-02 | 164.58 | 180.00 | 162.52 | 168.02 | 0.0M |
| 2022-11-01 | 163.08 | 164.52 | 161.22 | 164.52 | 0.0M |
| 2022-10-31 | 163.12 | 163.28 | 162.34 | 162.66 | 0.0M |
| 2022-10-28 | 158.34 | 158.98 | 158.34 | 158.98 | 0.0M |
| 2022-10-27 | 156.50 | 158.12 | 156.50 | 157.76 | 0.0M |
| 2022-10-26 | 154.00 | 154.00 | 153.82 | 153.82 | 0.0M |
| 2022-10-25 | 150.92 | 153.34 | 150.48 | 153.34 | 0.0M |
| 2022-10-24 | 148.48 | 152.50 | 148.34 | 150.68 | 0.0M |
| 2022-10-21 | 144.62 | 145.38 | 144.62 | 145.38 | 0.0M |
| 2022-10-20 | 150.02 | 150.02 | 143.82 | 143.82 | 0.0M |
| 2022-10-19 | 154.44 | 158.50 | 148.86 | 148.86 | 0.0M |
| 2022-10-18 | 152.56 | 154.04 | 152.54 | 153.34 | 0.0M |
| 2022-10-17 | 148.46 | 150.08 | 148.00 | 148.84 | 0.0M |
| 2022-10-14 | 151.86 | 152.88 | 149.80 | 149.80 | 0.0M |
| 2022-10-13 | 151.52 | 151.74 | 144.92 | 151.74 | 0.0M |
| 2022-10-12 | 150.74 | 152.78 | 150.74 | 152.76 | 0.0M |
| 2022-10-10 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0M |
| 2022-10-07 | 151.86 | 151.86 | 151.86 | 151.86 | 0.0M |
| 2022-10-06 | 153.10 | 157.12 | 153.10 | 157.12 | 0.0M |
| 2022-10-04 | 153.52 | 153.52 | 153.52 | 153.52 | 0.0M |
| 2022-10-03 | 146.36 | 154.00 | 146.36 | 154.00 | 0.0M |
| 2022-09-29 | 148.98 | 148.98 | 148.98 | 148.98 | 0.0M |
| 2022-09-27 | 154.52 | 154.52 | 149.24 | 149.24 | 0.0M |
| 2022-09-26 | 153.72 | 153.72 | 151.48 | 151.48 | 0.0M |
| 2022-09-21 | 158.12 | 158.12 | 156.96 | 156.96 | 0.0M |
| 2022-09-20 | 155.24 | 155.24 | 155.24 | 155.24 | 0.0M |
| 2022-09-19 | 154.02 | 157.76 | 152.00 | 157.76 | 0.0M |
| 2022-09-16 | 153.88 | 153.88 | 153.88 | 153.88 | 0.0M |
| 2022-09-15 | 158.80 | 158.80 | 158.80 | 158.80 | 0.0M |
| 2022-09-14 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2022-09-13 | 161.92 | 161.92 | 161.92 | 161.92 | 0.0M |
| 2022-09-09 | 164.02 | 164.02 | 164.02 | 164.02 | 0.0M |
| 2022-09-07 | 159.58 | 159.78 | 156.62 | 156.62 | 0.0M |
| 2022-09-06 | 157.60 | 157.60 | 157.60 | 157.60 | 0.0M |
| 2022-09-02 | 158.52 | 158.52 | 155.32 | 155.32 | 0.0M |
| 2022-09-01 | 157.46 | 157.46 | 157.46 | 157.46 | 0.0M |
| 2022-08-31 | 157.04 | 157.04 | 154.22 | 154.22 | 0.0M |
| 2022-08-30 | 157.76 | 157.76 | 155.26 | 155.26 | 0.0M |
| 2022-08-29 | 157.24 | 157.24 | 153.76 | 156.46 | 0.0M |
| 2022-08-26 | 162.98 | 162.98 | 157.98 | 157.98 | 0.0M |
| 2022-08-25 | 159.94 | 160.80 | 159.90 | 160.80 | 0.0M |
| 2022-08-23 | 162.58 | 162.58 | 162.58 | 162.58 | 0.0M |
| 2022-08-22 | 164.10 | 164.10 | 161.28 | 161.28 | 0.0M |
| 2022-08-19 | 166.84 | 170.78 | 163.64 | 163.64 | 0.0M |
| 2022-08-18 | 162.52 | 165.28 | 162.50 | 164.18 | 0.0M |
| 2022-08-17 | 162.94 | 162.94 | 162.94 | 162.94 | 0.0M |
| 2022-08-15 | 161.02 | 161.02 | 157.94 | 157.94 | 0.0M |
| 2022-08-12 | 156.36 | 157.00 | 156.36 | 157.00 | 0.0M |
| 2022-08-11 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2022-08-10 | 149.44 | 152.34 | 149.44 | 152.34 | 0.0M |
| 2022-08-09 | 154.06 | 154.06 | 154.06 | 154.06 | 0.0M |
| 2022-08-04 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-08-03 | 147.94 | 148.62 | 147.50 | 148.62 | 0.0M |
| 2022-08-02 | 142.98 | 143.00 | 142.98 | 143.00 | 0.0M |
| 2022-08-01 | 142.94 | 142.94 | 142.60 | 142.60 | 0.0M |
| 2022-07-29 | 144.00 | 144.00 | 141.04 | 141.04 | 0.0M |
| 2022-07-28 | 138.26 | 141.96 | 138.26 | 141.96 | 0.0M |
| 2022-07-27 | 139.30 | 139.30 | 138.96 | 139.28 | 0.0M |
| 2022-07-26 | 136.68 | 136.68 | 136.68 | 136.68 | 0.0M |
| 2022-07-25 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2022-07-22 | 137.42 | 139.06 | 137.42 | 139.04 | 0.0M |
| 2022-07-21 | 129.24 | 133.92 | 129.24 | 133.92 | 0.0M |
| 2022-07-19 | 127.82 | 127.82 | 127.82 | 127.82 | 0.0M |
| 2022-07-18 | 126.00 | 126.00 | 125.94 | 125.94 | 0.0M |
| 2022-07-15 | 128.16 | 128.16 | 125.72 | 125.72 | 0.0M |
| 2022-07-13 | 128.50 | 128.50 | 127.46 | 128.24 | 0.0M |
| 2022-07-12 | 131.02 | 131.02 | 128.50 | 130.68 | 0.0M |
| 2022-07-11 | 130.10 | 130.10 | 129.00 | 129.00 | 0.0M |
| 2022-07-08 | 129.58 | 131.60 | 129.58 | 131.60 | 0.0M |
| 2022-07-07 | 127.94 | 128.76 | 127.94 | 128.76 | 0.0M |
| 2022-07-06 | 127.30 | 128.20 | 127.30 | 128.20 | 0.0M |
| 2022-07-05 | 125.42 | 128.56 | 125.42 | 128.56 | 0.0M |
| 2022-07-04 | 126.66 | 126.66 | 126.58 | 126.58 | 0.0M |
| 2022-07-01 | 125.06 | 125.90 | 125.00 | 125.86 | 0.0M |
| 2022-06-30 | 124.26 | 124.26 | 124.26 | 124.26 | 0.0M |
| 2022-06-28 | 125.70 | 125.70 | 125.70 | 125.70 | 0.0M |
| 2022-06-23 | 120.54 | 120.54 | 120.54 | 120.54 | 0.0M |
| 2022-06-21 | 117.68 | 117.68 | 117.68 | 117.68 | 0.0M |
| 2022-06-17 | 115.78 | 115.78 | 115.42 | 115.42 | 0.0M |
| 2022-06-16 | 115.70 | 115.70 | 115.70 | 115.70 | 0.0M |
| 2022-06-14 | 123.48 | 123.48 | 120.28 | 120.28 | 0.0M |
| 2022-06-10 | 124.02 | 124.02 | 124.02 | 124.02 | 0.0M |
| 2022-06-07 | 127.34 | 127.34 | 127.34 | 127.34 | 0.0M |
| 2022-06-06 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2022-06-02 | 127.56 | 127.56 | 127.56 | 127.56 | 0.0M |
| 2022-05-31 | 131.82 | 132.66 | 131.82 | 132.66 | 0.0M |
| 2022-05-27 | 131.10 | 131.10 | 131.10 | 131.10 | 0.0M |
| 2022-05-24 | 120.46 | 120.46 | 120.46 | 120.46 | 0.0M |
| 2022-05-23 | 124.38 | 124.38 | 124.38 | 124.38 | 0.0M |
| 2022-05-20 | 124.96 | 124.96 | 122.16 | 122.16 | 0.0M |
| 2022-05-19 | 124.08 | 124.42 | 122.76 | 124.42 | 0.0M |
| 2022-05-18 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2022-05-17 | 128.46 | 128.46 | 128.46 | 128.46 | 0.0M |
| 2022-05-16 | 129.26 | 130.30 | 129.26 | 130.00 | 0.0M |
| 2022-05-13 | 129.02 | 129.02 | 129.02 | 129.02 | 0.0M |
| 2022-05-11 | 128.48 | 128.48 | 128.48 | 128.48 | 0.0M |
| 2022-05-10 | 129.94 | 129.94 | 128.10 | 128.10 | 0.0M |
| 2022-05-09 | 126.36 | 126.54 | 126.06 | 126.54 | 0.0M |
| 2022-05-06 | 127.56 | 130.14 | 127.56 | 130.14 | 0.0M |
| 2022-05-05 | 134.12 | 134.12 | 131.84 | 132.68 | 0.0M |
| 2022-05-04 | 129.08 | 130.46 | 129.08 | 130.46 | 0.0M |
| 2022-05-02 | 132.70 | 132.70 | 132.70 | 132.70 | 0.0M |
| 2022-04-29 | 138.86 | 138.86 | 133.96 | 133.96 | 0.0M |
| 2022-04-28 | 135.74 | 138.94 | 135.74 | 138.94 | 0.0M |
| 2022-04-25 | 138.94 | 139.66 | 138.94 | 139.66 | 0.0M |
| 2022-04-21 | 143.90 | 143.90 | 143.90 | 143.90 | 0.0M |
| 2022-04-20 | 139.44 | 142.42 | 139.44 | 142.42 | 0.0M |
| 2022-04-19 | 134.14 | 134.14 | 134.14 | 134.14 | 0.0M |
| 2022-04-11 | 136.00 | 137.02 | 136.00 | 137.02 | 0.0M |
| 2022-04-08 | 138.12 | 138.12 | 138.12 | 138.12 | 0.0M |
| 2022-04-06 | 140.80 | 140.80 | 140.80 | 140.80 | 0.0M |
| 2022-04-05 | 138.92 | 141.70 | 138.92 | 141.70 | 0.0M |
| 2022-04-04 | 139.48 | 139.48 | 139.48 | 139.48 | 0.0M |
| 2022-04-01 | 139.74 | 139.74 | 139.74 | 139.74 | 0.0M |
| 2022-03-31 | 143.88 | 143.88 | 141.60 | 141.60 | 0.0M |
| 2022-03-29 | 143.06 | 143.06 | 143.06 | 143.06 | 0.0M |
| 2022-03-28 | 142.22 | 142.22 | 142.22 | 142.22 | 0.0M |
| 2022-03-23 | 143.94 | 143.94 | 143.94 | 143.94 | 0.0M |
| 2022-03-21 | 141.64 | 142.44 | 141.64 | 142.44 | 0.0M |
| 2022-03-18 | 141.00 | 141.00 | 140.92 | 140.92 | 0.0M |
| 2022-03-17 | 141.56 | 141.56 | 141.56 | 141.56 | 0.0M |
| 2022-03-16 | 140.00 | 142.66 | 140.00 | 142.66 | 0.0M |
| 2022-03-15 | 135.08 | 139.46 | 135.08 | 138.96 | 0.0M |
| 2022-03-10 | 135.66 | 135.66 | 135.66 | 135.66 | 0.0M |
| 2022-03-08 | 132.04 | 132.04 | 132.04 | 132.04 | 0.0M |
| 2022-03-07 | 136.24 | 136.24 | 133.30 | 133.30 | 0.0M |
| 2022-03-04 | 141.82 | 141.82 | 139.00 | 139.00 | 0.0M |
| 2022-03-01 | 137.74 | 137.74 | 137.74 | 137.74 | 0.0M |
| 2022-02-28 | 135.30 | 137.92 | 135.30 | 137.32 | 0.0M |
| 2022-02-25 | 135.42 | 135.42 | 135.42 | 135.42 | 0.0M |
| 2022-02-24 | 131.18 | 131.30 | 131.18 | 131.30 | 0.0M |
| 2022-02-23 | 132.44 | 132.44 | 132.44 | 132.44 | 0.0M |
| 2022-02-22 | 134.60 | 134.60 | 133.42 | 133.42 | 0.0M |
| 2022-02-21 | 133.64 | 133.64 | 131.58 | 131.58 | 0.0M |
| 2022-02-18 | 135.22 | 135.22 | 132.66 | 135.04 | 0.0M |
| 2022-02-17 | 133.12 | 133.12 | 133.10 | 133.10 | 0.0M |
| 2022-02-15 | 135.78 | 135.78 | 135.78 | 135.78 | 0.0M |
| 2022-02-14 | 133.04 | 135.00 | 132.42 | 135.00 | 0.0M |
| 2022-02-11 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-02-10 | 143.26 | 143.26 | 141.00 | 141.00 | 0.0M |
| 2022-02-09 | 141.46 | 141.46 | 141.30 | 141.36 | 0.0M |
| 2022-02-08 | 139.16 | 139.26 | 136.88 | 139.26 | 0.0M |
| 2022-02-07 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2022-02-04 | 142.68 | 142.68 | 138.44 | 138.44 | 0.0M |
| 2022-02-03 | 142.46 | 142.46 | 142.00 | 142.00 | 0.0M |
| 2022-02-02 | 148.00 | 148.00 | 145.12 | 145.12 | 0.0M |
| 2022-02-01 | 150.80 | 150.80 | 149.24 | 149.24 | 0.0M |
| 2022-01-31 | 153.00 | 154.40 | 151.00 | 154.40 | 0.0M |
| 2022-01-28 | 148.98 | 152.46 | 148.98 | 151.32 | 0.0M |
| 2022-01-27 | 157.50 | 157.50 | 152.30 | 152.30 | 0.0M |
| 2022-01-26 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2022-01-25 | 153.58 | 153.58 | 153.58 | 153.58 | 0.0M |
| 2022-01-24 | 154.66 | 154.84 | 148.84 | 151.92 | 0.0M |
| 2022-01-21 | 155.70 | 156.88 | 155.00 | 155.00 | 0.0M |
| 2022-01-20 | 157.42 | 157.42 | 155.00 | 155.00 | 0.0M |
| 2022-01-19 | 161.06 | 162.06 | 159.46 | 159.46 | 0.0M |
| 2022-01-18 | 158.80 | 158.80 | 156.42 | 158.22 | 0.0M |
| 2022-01-17 | 158.46 | 167.00 | 153.88 | 167.00 | 0.0M |
| 2022-01-14 | 160.32 | 163.06 | 156.00 | 158.34 | 0.0M |
| 2022-01-13 | 170.82 | 170.82 | 170.82 | 170.82 | 0.0M |
| 2022-01-12 | 174.38 | 174.66 | 169.40 | 170.80 | 0.0M |
| 2022-01-11 | 170.48 | 170.48 | 170.48 | 170.48 | 0.0M |
| 2022-01-10 | 168.02 | 169.86 | 163.68 | 163.68 | 0.0M |
| 2022-01-07 | 176.84 | 176.84 | 169.24 | 169.24 | 0.0M |
| 2022-01-06 | 171.60 | 174.02 | 171.40 | 174.02 | 0.0M |
| 2022-01-05 | 176.80 | 177.74 | 170.18 | 170.18 | 0.0M |
| 2022-01-03 | 173.64 | 173.64 | 173.08 | 173.08 | 0.0M |