Arca China (CZH)

CZH
🏛️ 美国 →
331.15
最后更新: 2025-09-26
分钟K线 日K线
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
2025-09-26 334.95 334.95 328.68 331.15 0.0M
2025-09-25 334.35 336.01 330.32 334.95 0.0M
2025-09-24 325.77 338.54 325.77 334.35 0.0M
2025-09-23 330.63 331.20 325.75 325.77 0.0M
2025-09-22 332.46 334.85 330.34 330.63 0.0M
2025-09-19 334.49 336.52 332.39 332.46 0.0M
2025-09-18 339.20 339.20 333.06 334.49 0.0M
2025-09-17 330.81 339.60 330.81 339.20 0.0M
2025-09-16 324.65 331.86 324.65 330.81 0.0M
2025-09-15 321.30 326.31 321.30 324.65 0.0M
2025-09-12 321.52 321.94 318.13 321.30 0.0M
2025-09-11 312.22 322.20 312.22 321.52 0.0M
2025-09-10 315.93 315.93 310.79 312.22 0.0M
2025-09-09 310.91 317.41 310.91 315.93 0.0M
2025-09-08 304.89 310.94 304.89 310.91 0.0M
2025-09-05 302.20 306.98 302.20 304.89 0.0M
2025-09-04 305.27 305.27 300.23 302.20 0.0M
2025-09-03 305.14 305.96 302.09 305.27 0.0M
2025-09-02 303.43 305.54 299.28 305.14 0.0M
2025-08-29 298.09 305.10 298.09 303.43 0.0M
2025-08-28 293.96 298.34 293.63 298.09 0.0M
2025-08-27 298.90 298.90 291.24 293.96 0.0M
2025-08-26 299.87 304.05 298.06 298.90 0.0M
2025-08-25 298.27 306.04 298.27 299.87 0.0M
2025-08-22 290.76 299.39 290.76 298.27 0.0M
2025-08-21 285.80 291.55 285.61 290.76 0.0M
2025-08-20 286.36 287.90 283.97 285.80 0.0M
2025-08-19 287.48 289.87 285.44 286.36 0.0M
2025-08-18 286.48 292.17 286.48 287.48 0.0M
2025-08-15 282.62 287.10 282.62 286.48 0.0M
2025-08-14 289.70 289.70 282.15 282.62 0.0M
2025-08-13 283.11 291.80 283.11 289.70 0.0M
2025-08-12 278.33 284.24 278.33 283.11 0.0M
2025-08-11 279.08 280.53 276.99 278.33 0.0M
2025-08-08 281.12 281.12 277.72 279.08 0.0M
2025-08-07 279.79 283.25 279.79 281.12 0.0M
2025-08-06 276.67 280.21 276.67 279.79 0.0M
2025-08-05 277.82 280.18 276.50 276.67 0.0M
2025-08-04 273.84 279.59 273.84 277.82 0.0M
2025-08-01 278.98 278.98 271.21 273.84 0.0M
2025-07-31 276.66 280.88 274.60 278.98 0.0M
2025-07-30 282.58 282.58 276.09 276.66 0.0M
2025-07-29 286.57 287.49 281.99 282.58 0.0M
2025-07-28 288.20 290.54 285.73 286.57 0.0M
2025-07-25 290.60 290.60 285.84 288.20 0.0M
2025-07-24 293.71 294.14 289.82 290.60 0.0M
2025-07-23 289.85 296.05 289.85 293.71 0.0M
2025-07-22 285.78 290.92 283.73 289.85 0.0M
2025-07-21 284.35 288.39 283.18 285.78 0.0M
2025-07-18 280.04 288.89 280.04 284.35 0.0M
2025-07-17 275.89 281.60 275.88 280.04 0.0M
2025-07-16 277.83 277.83 272.33 275.89 0.0M
2025-07-15 267.97 278.80 267.97 277.83 0.0M
2025-07-14 267.37 269.94 267.37 267.97 0.0M
2025-07-11 267.70 269.53 266.83 267.37 0.0M
2025-07-10 265.79 268.25 265.79 267.70 0.0M
2025-07-09 269.40 269.40 264.24 265.79 0.0M
2025-07-08 266.56 272.05 266.56 269.40 0.0M
2025-07-07 264.81 269.15 264.81 266.56 0.0M
2025-07-03 265.74 265.74 263.52 264.81 0.0M
2025-07-02 267.98 267.98 263.81 265.74 0.0M
2025-07-01 266.60 268.89 266.33 267.98 0.0M
2025-06-30 267.95 267.95 263.64 266.60 0.0M
2025-06-27 268.30 268.81 266.37 267.95 0.0M
2025-06-26 269.44 269.44 266.65 268.30 0.0M
2025-06-25 271.41 272.42 268.83 269.44 0.0M
2025-06-24 262.69 272.24 262.69 271.41 0.0M
2025-06-23 259.70 262.72 258.65 262.69 0.0M
2025-06-20 262.67 263.09 259.24 259.70 0.0M
2025-06-18 265.99 265.99 261.90 262.67 0.0M
2025-06-17 269.24 269.24 265.99 265.99 0.0M
2025-06-16 264.17 270.84 264.17 269.24 0.0M
2025-06-13 271.39 271.39 263.79 264.17 0.0M
2025-06-12 273.08 273.08 270.79 271.39 0.0M
2025-06-11 272.68 276.78 272.68 273.08 0.0M
2025-06-10 271.96 273.01 269.78 272.68 0.0M
2025-06-09 266.12 272.96 266.12 271.96 0.0M
2025-06-06 266.28 266.28 262.72 266.12 0.0M
2025-06-05 264.97 268.79 264.97 266.28 0.0M
2025-06-04 260.76 266.83 260.76 264.97 0.0M
2025-06-03 258.96 261.29 258.91 260.76 0.0M
2025-06-02 257.30 259.45 256.43 258.96 0.0M
2025-05-30 263.64 263.64 254.76 257.30 0.0M
2025-05-29 260.14 265.93 260.14 263.64 0.0M
2025-05-28 262.89 262.89 260.04 260.14 0.0M
2025-05-27 268.61 268.61 259.98 262.89 0.0M
2025-05-23 268.07 268.70 265.42 268.61 0.0M
2025-05-22 269.50 269.50 266.35 268.07 0.0M
2025-05-21 271.96 274.46 268.27 269.50 0.0M
2025-05-20 273.90 274.45 271.31 271.96 0.0M
2025-05-19 273.22 273.98 268.86 273.90 0.0M
2025-05-16 273.64 275.63 272.85 273.22 0.0M
2025-05-15 276.63 276.63 271.71 273.64 0.0M
2025-05-14 274.68 278.16 274.68 276.63 0.0M
2025-05-13 273.30 277.72 269.82 274.68 0.0M
2025-05-12 259.54 274.59 259.54 273.30 0.0M
2025-05-09 261.53 263.78 259.13 259.54 0.0M
2025-05-08 259.49 263.19 259.10 261.53 0.0M
2025-05-07 264.97 264.97 258.32 259.49 0.0M
2025-05-06 264.54 267.49 264.54 264.97 0.0M
2025-05-05 263.93 265.84 260.93 264.54 0.0M
2025-05-02 255.73 264.99 255.73 263.93 0.0M
2025-05-01 254.84 256.99 254.77 255.73 0.0M
2025-04-30 254.90 255.07 252.21 254.84 0.0M
2025-04-29 254.11 256.01 254.11 254.90 0.0M
2025-04-28 253.75 256.50 252.13 254.11 0.0M
2025-04-25 253.65 253.77 251.16 253.75 0.0M
2025-04-24 251.69 254.76 248.43 253.65 0.0M
2025-04-23 246.09 258.70 246.09 251.69 0.0M
2025-04-22 238.17 249.11 238.17 246.09 0.0M
2025-04-21 237.35 238.21 234.16 238.17 0.0M
2025-04-17 236.81 242.94 236.81 237.35 0.0M
2025-04-16 243.60 243.60 234.81 236.81 0.0M
2025-04-15 245.11 245.26 242.35 243.60 0.0M
2025-04-14 237.01 251.70 237.01 245.11 0.0M
2025-04-11 231.15 237.63 229.53 237.01 0.0M
2025-04-10 233.63 238.28 228.71 231.15 0.0M
2025-04-09 224.19 235.12 219.75 233.63 0.0M
2025-04-08 235.98 241.62 220.82 224.19 0.0M
2025-04-07 249.71 250.62 229.71 235.98 0.0M
2025-04-04 272.11 272.11 241.98 249.71 0.0M
2025-04-03 278.18 278.18 269.18 272.11 0.0M
2025-04-02 279.56 279.56 275.47 278.18 0.0M
2025-04-01 277.41 281.44 277.41 279.56 0.0M
2025-03-31 277.60 278.43 273.06 277.41 0.0M
2025-03-28 285.50 285.50 276.95 277.60 0.0M
2025-03-27 280.30 287.88 280.30 285.50 0.0M
2025-03-26 280.35 283.31 277.70 280.30 0.0M
2025-03-25 283.85 284.43 279.74 280.35 0.0M
2025-03-24 283.45 285.85 282.62 283.85 0.0M
2025-03-21 289.74 289.74 280.72 283.45 0.0M
2025-03-20 298.03 298.03 285.97 289.74 0.0M
2025-03-19 298.46 301.36 294.79 298.03 0.0M
2025-03-14 285.29 293.83 285.29 291.68 0.0M
2025-03-13 284.59 287.57 280.53 285.29 0.0M
2025-03-12 287.63 287.63 281.20 284.59 0.0M
2025-03-11 279.40 291.31 279.40 287.63 0.0M
2025-03-10 290.07 290.07 277.12 279.40 0.0M
2025-03-07 288.90 296.15 287.08 290.07 0.0M
2025-03-06 290.40 297.42 286.57 288.90 0.0M
2025-03-05 273.42 291.44 273.42 290.40 0.0M
2025-03-04 269.13 276.28 267.39 273.42 0.0M
2025-03-03 275.37 276.13 267.86 269.13 0.0M
2025-02-28 282.09 282.09 271.44 275.37 0.0M
2025-02-27 283.89 285.83 279.08 282.09 0.0M
2025-02-26 273.83 289.09 273.83 283.89 0.0M
2025-02-25 271.42 275.67 270.90 273.83 0.0M
2025-02-24 290.15 290.15 269.72 271.42 0.0M
2025-02-21 280.28 295.26 280.28 290.15 0.0M
2025-02-20 275.56 290.03 274.83 280.28 0.0M
2025-02-19 277.71 278.00 273.19 275.56 0.0M
2025-02-18 278.62 280.92 274.87 277.71 0.0M
2025-02-14 272.21 283.25 272.21 278.62 0.0M
2025-02-13 269.36 272.23 264.10 272.21 0.0M
2025-02-12 262.30 270.96 262.30 269.36 0.0M
2025-02-11 264.54 265.34 258.24 262.30 0.0M
2025-02-10 257.60 266.23 257.60 264.54 0.0M
2025-02-07 253.91 262.31 253.91 257.60 0.0M
2025-02-06 249.05 255.32 249.05 253.91 0.0M
2025-02-05 255.30 255.30 248.49 249.05 0.0M
2025-02-04 247.32 259.32 247.32 255.30 0.0M
2025-02-03 250.32 251.84 242.19 247.32 0.0M
2025-01-31 259.51 259.51 249.17 250.32 0.0M
2025-01-30 248.69 261.28 248.69 259.51 0.0M
2025-01-29 251.74 254.66 248.09 248.69 0.0M
2025-01-28 246.51 251.81 243.20 251.74 0.0M
2025-01-27 247.30 248.70 245.05 246.51 0.0M
2025-01-24 236.32 247.44 236.32 247.30 0.0M
2025-01-23 235.44 236.43 233.81 236.32 0.0M
2025-01-22 236.50 236.50 232.29 235.44 0.0M
2025-01-21 236.75 240.23 234.52 236.50 0.0M
2025-01-17 228.31 238.82 228.31 236.75 0.0M
2025-01-16 228.35 228.65 227.12 228.31 0.0M
2025-01-15 223.96 228.92 223.96 228.35 0.0M
2025-01-14 218.65 225.31 218.65 223.96 0.0M
2025-01-13 217.93 220.26 217.75 218.65 0.0M
2025-01-10 225.73 225.73 217.81 217.93 0.0M
2025-01-08 226.90 226.90 223.44 225.73 0.0M
2025-01-07 226.85 228.75 226.20 226.90 0.0M
2025-01-06 227.64 232.36 226.44 226.85 0.0M
2025-01-03 225.62 228.00 225.62 227.64 0.0M
2025-01-02 229.05 229.05 225.11 225.62 0.0M