161.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 131.00 | 131.00 | 127.00 | 127.00 | 9.5M |
| 2021-12-29 | 133.00 | 133.00 | 130.00 | 130.00 | 5.9M |
| 2021-12-28 | 134.00 | 139.00 | 131.00 | 133.00 | 30.4M |
| 2021-12-27 | 134.00 | 135.00 | 131.00 | 131.00 | 8.1M |
| 2021-12-24 | 132.00 | 139.00 | 131.00 | 133.00 | 22.6M |
| 2021-12-23 | 134.00 | 136.00 | 130.00 | 131.00 | 11.2M |
| 2021-12-22 | 138.00 | 140.00 | 134.00 | 134.00 | 7.9M |
| 2021-12-21 | 135.00 | 140.00 | 134.00 | 137.00 | 9.3M |
| 2021-12-20 | 142.00 | 143.00 | 135.00 | 136.00 | 17.4M |
| 2021-12-17 | 142.00 | 149.00 | 140.00 | 142.00 | 29.1M |
| 2021-12-16 | 141.00 | 148.00 | 137.00 | 141.00 | 18.4M |
| 2021-12-15 | 147.00 | 151.00 | 138.00 | 141.00 | 38.1M |
| 2021-12-14 | 156.00 | 157.00 | 145.00 | 146.00 | 70.8M |
| 2021-12-13 | 144.00 | 168.00 | 144.00 | 155.00 | 238.9M |
| 2021-12-10 | 137.00 | 151.00 | 135.00 | 144.00 | 86.0M |
| 2021-12-09 | 140.00 | 142.00 | 134.00 | 137.00 | 20.2M |
| 2021-12-08 | 150.00 | 150.00 | 139.00 | 140.00 | 54.7M |
| 2021-12-07 | 129.00 | 152.00 | 127.00 | 140.00 | 166.0M |
| 2021-12-06 | 124.00 | 130.00 | 123.00 | 128.00 | 15.2M |
| 2021-12-03 | 125.00 | 129.00 | 123.00 | 124.00 | 7.8M |
| 2021-12-02 | 128.00 | 128.00 | 122.00 | 124.00 | 17.9M |
| 2021-12-01 | 132.00 | 134.00 | 127.00 | 128.00 | 10.8M |
| 2021-11-30 | 133.00 | 138.00 | 131.00 | 132.00 | 13.0M |
| 2021-11-29 | 134.00 | 137.00 | 131.00 | 133.00 | 10.8M |
| 2021-11-26 | 139.00 | 139.00 | 132.00 | 134.00 | 13.4M |
| 2021-11-25 | 142.00 | 142.00 | 137.00 | 138.00 | 8.0M |
| 2021-11-24 | 138.00 | 141.00 | 137.00 | 140.00 | 13.8M |
| 2021-11-23 | 145.00 | 145.00 | 135.00 | 138.00 | 16.1M |
| 2021-11-22 | 146.00 | 148.00 | 140.00 | 141.00 | 16.9M |
| 2021-11-19 | 148.00 | 152.00 | 145.00 | 146.00 | 14.6M |
| 2021-11-18 | 151.00 | 153.00 | 146.00 | 147.00 | 17.8M |
| 2021-11-17 | 150.00 | 158.00 | 149.00 | 151.00 | 59.6M |
| 2021-11-16 | 148.00 | 151.00 | 147.00 | 150.00 | 17.4M |
| 2021-11-15 | 149.00 | 155.00 | 146.00 | 147.00 | 42.2M |
| 2021-11-12 | 149.00 | 157.00 | 148.00 | 149.00 | 79.2M |
| 2021-11-11 | 147.00 | 151.00 | 146.00 | 149.00 | 26.6M |
| 2021-11-10 | 151.00 | 151.00 | 141.00 | 149.00 | 43.4M |
| 2021-11-09 | 158.00 | 162.00 | 147.00 | 150.00 | 110.7M |
| 2021-11-08 | 139.00 | 159.00 | 138.00 | 157.00 | 225.2M |
| 2021-11-05 | 135.00 | 150.00 | 133.00 | 138.00 | 121.6M |
| 2021-11-04 | 136.00 | 136.00 | 133.00 | 134.00 | 5.1M |
| 2021-11-03 | 135.00 | 136.00 | 133.00 | 135.00 | 6.9M |
| 2021-11-02 | 136.00 | 140.00 | 132.00 | 134.00 | 16.3M |
| 2021-11-01 | 137.00 | 141.00 | 133.00 | 136.00 | 11.4M |
| 2021-10-29 | 138.00 | 141.00 | 134.00 | 137.00 | 11.8M |
| 2021-10-28 | 140.00 | 142.00 | 137.00 | 138.00 | 6.6M |
| 2021-10-27 | 143.00 | 144.00 | 140.00 | 140.00 | 5.8M |
| 2021-10-26 | 151.00 | 152.00 | 143.00 | 144.00 | 16.8M |
| 2021-10-25 | 144.00 | 152.00 | 141.00 | 150.00 | 77.3M |
| 2021-10-22 | 136.00 | 146.00 | 135.00 | 144.00 | 24.1M |
| 2021-10-21 | 137.00 | 140.00 | 135.00 | 135.00 | 5.5M |
| 2021-10-19 | 140.00 | 141.00 | 137.00 | 137.00 | 5.1M |
| 2021-10-18 | 135.00 | 142.00 | 134.00 | 138.00 | 9.7M |
| 2021-10-15 | 132.00 | 146.00 | 131.00 | 134.00 | 42.9M |
| 2021-10-14 | 131.00 | 134.00 | 127.00 | 132.00 | 6.8M |
| 2021-10-13 | 136.00 | 137.00 | 131.00 | 131.00 | 7.5M |
| 2021-10-12 | 138.00 | 138.00 | 135.00 | 136.00 | 6.8M |
| 2021-10-11 | 141.00 | 142.00 | 138.00 | 138.00 | 5.6M |
| 2021-10-08 | 140.00 | 145.00 | 140.00 | 141.00 | 7.8M |
| 2021-10-07 | 140.00 | 144.00 | 138.00 | 140.00 | 8.3M |
| 2021-10-06 | 139.00 | 143.00 | 136.00 | 140.00 | 7.5M |
| 2021-10-05 | 142.00 | 143.00 | 137.00 | 139.00 | 7.9M |
| 2021-10-04 | 141.00 | 147.00 | 139.00 | 142.00 | 9.1M |
| 2021-10-01 | 142.00 | 145.00 | 139.00 | 140.00 | 9.0M |
| 2021-09-30 | 145.00 | 147.00 | 142.00 | 142.00 | 8.9M |
| 2021-09-29 | 137.00 | 158.00 | 130.00 | 144.00 | 86.7M |
| 2021-09-28 | 145.00 | 145.00 | 136.00 | 137.00 | 21.4M |
| 2021-09-27 | 155.00 | 156.00 | 145.00 | 145.00 | 17.7M |
| 2021-09-24 | 157.00 | 159.00 | 155.00 | 155.00 | 6.2M |
| 2021-09-23 | 156.00 | 160.00 | 155.00 | 156.00 | 6.7M |
| 2021-09-22 | 160.00 | 161.00 | 156.00 | 156.00 | 11.0M |
| 2021-09-21 | 156.00 | 160.00 | 151.00 | 160.00 | 7.3M |
| 2021-09-20 | 158.00 | 161.00 | 154.00 | 157.00 | 11.6M |
| 2021-09-17 | 161.00 | 161.00 | 157.00 | 158.00 | 6.7M |
| 2021-09-16 | 158.00 | 161.00 | 156.00 | 159.00 | 9.7M |
| 2021-09-15 | 159.00 | 161.00 | 156.00 | 158.00 | 6.9M |
| 2021-09-14 | 158.00 | 161.00 | 156.00 | 158.00 | 11.4M |
| 2021-09-13 | 162.00 | 167.00 | 157.00 | 158.00 | 21.7M |
| 2021-09-10 | 154.00 | 174.00 | 153.00 | 161.00 | 91.6M |
| 2021-09-09 | 155.00 | 157.00 | 151.00 | 153.00 | 7.3M |
| 2021-09-08 | 158.00 | 159.00 | 155.00 | 155.00 | 7.6M |
| 2021-09-07 | 158.00 | 160.00 | 156.00 | 157.00 | 5.6M |
| 2021-09-06 | 159.00 | 163.00 | 156.00 | 158.00 | 8.1M |
| 2021-09-03 | 159.00 | 160.00 | 153.00 | 156.00 | 16.7M |
| 2021-09-02 | 161.00 | 163.00 | 158.00 | 159.00 | 12.0M |
| 2021-09-01 | 161.00 | 164.00 | 159.00 | 161.00 | 10.4M |
| 2021-08-31 | 167.00 | 167.00 | 158.00 | 161.00 | 12.1M |
| 2021-08-30 | 163.00 | 167.00 | 160.00 | 163.00 | 13.2M |
| 2021-08-27 | 164.00 | 167.00 | 159.00 | 162.00 | 13.6M |
| 2021-08-26 | 174.00 | 176.00 | 161.00 | 164.00 | 47.9M |
| 2021-08-25 | 177.00 | 182.00 | 169.00 | 173.00 | 45.2M |
| 2021-08-24 | 187.00 | 189.00 | 173.00 | 174.00 | 92.9M |
| 2021-08-23 | 170.00 | 187.00 | 168.00 | 185.00 | 77.6M |
| 2021-08-20 | 155.00 | 178.00 | 154.00 | 168.00 | 76.7M |
| 2021-08-19 | 155.00 | 161.00 | 151.00 | 154.00 | 24.5M |
| 2021-08-18 | 162.00 | 167.00 | 152.00 | 155.00 | 48.9M |
| 2021-08-16 | 170.00 | 171.00 | 158.00 | 161.00 | 44.4M |
| 2021-08-13 | 178.00 | 185.00 | 167.00 | 169.00 | 72.9M |
| 2021-08-12 | 190.00 | 197.00 | 178.00 | 179.00 | 104.8M |
| 2021-08-10 | 208.00 | 210.00 | 190.00 | 190.00 | 107.3M |
| 2021-08-09 | 204.00 | 232.00 | 204.00 | 204.00 | 552.5M |
| 2021-08-06 | 218.00 | 218.00 | 218.00 | 218.00 | 13.1M |
| 2021-08-05 | 254.00 | 258.00 | 234.00 | 234.00 | 50.1M |
| 2021-08-04 | 188.00 | 250.00 | 188.00 | 250.00 | 683.5M |
| 2021-08-03 | 174.00 | 198.00 | 169.00 | 187.00 | 317.7M |
| 2021-08-02 | 180.00 | 181.00 | 168.00 | 169.00 | 84.2M |
| 2021-07-30 | 165.00 | 177.00 | 162.00 | 176.00 | 100.0M |
| 2021-07-29 | 163.00 | 168.00 | 162.00 | 163.00 | 14.6M |
| 2021-07-28 | 168.00 | 171.00 | 162.00 | 163.00 | 19.5M |
| 2021-07-27 | 178.00 | 180.00 | 167.00 | 168.00 | 80.3M |
| 2021-07-26 | 157.00 | 179.00 | 157.00 | 175.00 | 177.0M |
| 2021-07-23 | 158.00 | 162.00 | 153.00 | 157.00 | 18.1M |
| 2021-07-22 | 157.00 | 165.00 | 156.00 | 158.00 | 43.9M |
| 2021-07-21 | 151.00 | 160.00 | 151.00 | 156.00 | 45.6M |
| 2021-07-19 | 151.00 | 159.00 | 146.00 | 151.00 | 39.3M |
| 2021-07-16 | 154.00 | 160.00 | 150.00 | 151.00 | 23.7M |
| 2021-07-15 | 148.00 | 157.00 | 142.00 | 152.00 | 34.5M |
| 2021-07-14 | 162.00 | 164.00 | 151.00 | 151.00 | 42.4M |
| 2021-07-13 | 169.00 | 186.00 | 159.00 | 162.00 | 212.4M |
| 2021-07-12 | 155.00 | 169.00 | 154.00 | 168.00 | 73.2M |
| 2021-07-09 | 150.00 | 173.00 | 150.00 | 153.00 | 129.2M |
| 2021-07-08 | 146.00 | 157.00 | 145.00 | 148.00 | 45.8M |
| 2021-07-07 | 143.00 | 153.00 | 141.00 | 146.00 | 27.3M |
| 2021-07-06 | 154.00 | 154.00 | 143.00 | 144.00 | 19.0M |
| 2021-07-05 | 142.00 | 154.00 | 141.00 | 151.00 | 45.3M |
| 2021-07-02 | 141.00 | 145.00 | 140.00 | 142.00 | 8.0M |
| 2021-07-01 | 145.00 | 147.00 | 140.00 | 141.00 | 10.2M |
| 2021-06-30 | 147.00 | 153.00 | 139.00 | 145.00 | 25.0M |
| 2021-06-29 | 152.00 | 154.00 | 143.00 | 144.00 | 12.8M |
| 2021-06-28 | 157.00 | 162.00 | 150.00 | 152.00 | 30.9M |
| 2021-06-25 | 151.00 | 165.00 | 149.00 | 154.00 | 40.0M |
| 2021-06-24 | 154.00 | 155.00 | 150.00 | 151.00 | 6.5M |
| 2021-06-23 | 156.00 | 159.00 | 151.00 | 152.00 | 14.5M |
| 2021-06-22 | 149.00 | 158.00 | 145.00 | 155.00 | 16.1M |
| 2021-06-21 | 150.00 | 158.00 | 140.00 | 149.00 | 24.1M |
| 2021-06-18 | 160.00 | 161.00 | 150.00 | 150.00 | 19.0M |
| 2021-06-17 | 160.00 | 164.00 | 158.00 | 159.00 | 13.3M |
| 2021-06-16 | 158.00 | 169.00 | 151.00 | 160.00 | 28.2M |
| 2021-06-15 | 167.00 | 170.00 | 159.00 | 159.00 | 35.2M |
| 2021-06-14 | 172.00 | 182.00 | 168.00 | 170.00 | 27.8M |
| 2021-06-11 | 190.00 | 196.00 | 180.00 | 180.00 | 50.5M |
| 2021-06-10 | 185.00 | 202.00 | 177.00 | 187.00 | 154.7M |
| 2021-06-09 | 198.00 | 198.00 | 185.00 | 185.00 | 189.4M |
| 2021-06-08 | 212.00 | 218.00 | 198.00 | 198.00 | 71.3M |
| 2021-06-07 | 230.00 | 232.00 | 212.00 | 212.00 | 230.8M |
| 2021-06-04 | 192.00 | 228.00 | 192.00 | 226.00 | 327.2M |
| 2021-06-03 | 206.00 | 206.00 | 206.00 | 206.00 | 5.1M |
| 2021-06-02 | 242.00 | 262.00 | 220.00 | 220.00 | 174.9M |
| 2021-05-31 | 178.00 | 236.00 | 171.00 | 236.00 | 360.1M |
| 2021-05-28 | 166.00 | 183.00 | 160.00 | 175.00 | 117.3M |
| 2021-05-27 | 149.00 | 167.00 | 146.00 | 165.00 | 39.8M |
| 2021-05-25 | 152.00 | 154.00 | 148.00 | 148.00 | 2.6M |
| 2021-05-24 | 159.00 | 160.00 | 148.00 | 150.00 | 10.7M |
| 2021-05-21 | 145.00 | 161.00 | 145.00 | 156.00 | 18.2M |
| 2021-05-20 | 147.00 | 155.00 | 145.00 | 145.00 | 3.3M |
| 2021-05-19 | 152.00 | 153.00 | 146.00 | 148.00 | 2.6M |
| 2021-05-18 | 152.00 | 158.00 | 149.00 | 152.00 | 4.5M |
| 2021-05-17 | 159.00 | 159.00 | 150.00 | 153.00 | 6.1M |
| 2021-05-11 | 146.00 | 159.00 | 145.00 | 159.00 | 10.3M |
| 2021-05-10 | 154.00 | 156.00 | 146.00 | 146.00 | 6.1M |
| 2021-05-07 | 157.00 | 162.00 | 152.00 | 154.00 | 6.4M |
| 2021-05-06 | 172.00 | 174.00 | 158.00 | 158.00 | 18.9M |
| 2021-05-05 | 164.00 | 173.00 | 155.00 | 169.00 | 41.8M |
| 2021-05-04 | 144.00 | 160.00 | 141.00 | 160.00 | 34.0M |
| 2021-05-03 | 149.00 | 150.00 | 144.00 | 144.00 | 4.8M |
| 2021-04-30 | 156.00 | 156.00 | 149.00 | 149.00 | 2.7M |
| 2021-04-29 | 156.00 | 157.00 | 151.00 | 153.00 | 11.2M |
| 2021-04-28 | 147.00 | 159.00 | 143.00 | 154.00 | 19.6M |
| 2021-04-27 | 151.00 | 156.00 | 146.00 | 149.00 | 4.9M |
| 2021-04-26 | 162.00 | 163.00 | 151.00 | 152.00 | 9.6M |
| 2021-04-23 | 167.00 | 167.00 | 160.00 | 162.00 | 5.9M |
| 2021-04-22 | 167.00 | 170.00 | 165.00 | 167.00 | 4.3M |
| 2021-04-21 | 174.00 | 174.00 | 167.00 | 167.00 | 4.8M |
| 2021-04-20 | 169.00 | 175.00 | 167.00 | 173.00 | 9.8M |
| 2021-04-19 | 171.00 | 171.00 | 167.00 | 169.00 | 5.0M |
| 2021-04-16 | 175.00 | 178.00 | 170.00 | 171.00 | 7.9M |
| 2021-04-15 | 194.00 | 194.00 | 171.00 | 174.00 | 43.7M |
| 2021-04-14 | 174.00 | 177.00 | 160.00 | 174.00 | 29.5M |
| 2021-04-13 | 176.00 | 179.00 | 169.00 | 172.00 | 18.0M |
| 2021-04-12 | 180.00 | 186.00 | 174.00 | 176.00 | 25.4M |
| 2021-04-09 | 184.00 | 188.00 | 169.00 | 180.00 | 132.9M |
| 2021-04-08 | 179.00 | 192.00 | 172.00 | 181.00 | 135.0M |
| 2021-04-07 | 162.00 | 185.00 | 162.00 | 178.00 | 104.5M |
| 2021-04-06 | 165.00 | 168.00 | 161.00 | 164.00 | 14.6M |
| 2021-04-05 | 172.00 | 174.00 | 162.00 | 164.00 | 21.2M |
| 2021-04-01 | 161.00 | 170.00 | 157.00 | 166.00 | 43.1M |
| 2021-03-31 | 168.00 | 174.00 | 155.00 | 156.00 | 32.4M |
| 2021-03-30 | 173.00 | 176.00 | 161.00 | 166.00 | 175.2M |
| 2021-03-29 | 187.00 | 187.00 | 173.00 | 173.00 | 66.5M |
| 2021-03-26 | 173.00 | 200.00 | 173.00 | 186.00 | 450.4M |
| 2021-03-25 | 185.00 | 189.00 | 185.00 | 185.00 | 118.6M |
| 2021-03-24 | 198.00 | 212.00 | 198.00 | 198.00 | 233.1M |
| 2021-03-23 | 212.00 | 212.00 | 212.00 | 212.00 | 2.3M |
| 2021-03-22 | 226.00 | 226.00 | 226.00 | 226.00 | 0.6M |
| 2021-03-19 | 242.00 | 242.00 | 242.00 | 242.00 | 0.8M |
| 2021-03-18 | 260.00 | 260.00 | 260.00 | 260.00 | 0.5M |
| 2021-03-17 | 278.00 | 278.00 | 278.00 | 278.00 | 0.1M |
| 2021-03-16 | 298.00 | 298.00 | 298.00 | 298.00 | 9.4M |
| 2021-03-03 | 280.00 | 320.00 | 280.00 | 320.00 | 153.8M |
| 2021-03-01 | 191.00 | 256.00 | 191.00 | 256.00 | 293.1M |
| 2021-02-26 | 173.00 | 218.00 | 157.00 | 190.00 | 631.0M |
| 2021-02-25 | 140.00 | 168.00 | 134.00 | 168.00 | 494.9M |
| 2021-02-24 | 93.00 | 125.00 | 91.00 | 125.00 | 243.0M |
| 2021-02-23 | 93.00 | 97.00 | 92.00 | 93.00 | 28.7M |
| 2021-02-22 | 94.00 | 100.00 | 90.00 | 93.00 | 76.7M |
| 2021-02-19 | 94.00 | 102.00 | 94.00 | 94.00 | 115.7M |
| 2021-02-18 | 122.00 | 140.00 | 101.00 | 101.00 | 417.1M |
| 2021-02-17 | 80.00 | 108.00 | 80.00 | 108.00 | 218.0M |
| 2021-02-16 | 79.00 | 84.00 | 77.00 | 80.00 | 7.9M |
| 2021-02-15 | 80.00 | 81.00 | 77.00 | 79.00 | 3.4M |
| 2021-02-11 | 76.00 | 79.00 | 74.00 | 79.00 | 5.2M |
| 2021-02-10 | 75.00 | 78.00 | 75.00 | 75.00 | 1.5M |
| 2021-02-09 | 78.00 | 80.00 | 74.00 | 75.00 | 10.0M |
| 2021-02-08 | 74.00 | 80.00 | 71.00 | 78.00 | 11.3M |
| 2021-02-05 | 70.00 | 75.00 | 68.00 | 74.00 | 12.1M |
| 2021-02-04 | 70.00 | 74.00 | 69.00 | 70.00 | 10.5M |
| 2021-02-03 | 67.00 | 75.00 | 66.00 | 70.00 | 14.5M |
| 2021-02-02 | 67.00 | 70.00 | 66.00 | 67.00 | 5.3M |
| 2021-02-01 | 64.00 | 71.00 | 61.00 | 67.00 | 13.1M |
| 2021-01-29 | 67.00 | 70.00 | 63.00 | 64.00 | 7.4M |
| 2021-01-28 | 70.00 | 81.00 | 67.00 | 67.00 | 35.8M |
| 2021-01-27 | 74.00 | 74.00 | 71.00 | 71.00 | 13.5M |
| 2021-01-26 | 78.00 | 79.00 | 76.00 | 76.00 | 7.6M |
| 2021-01-25 | 91.00 | 93.00 | 81.00 | 81.00 | 36.2M |
| 2021-01-22 | 75.00 | 100.00 | 75.00 | 87.00 | 266.0M |
| 2021-01-21 | 73.00 | 77.00 | 73.00 | 75.00 | 10.9M |
| 2021-01-20 | 67.00 | 78.00 | 67.00 | 73.00 | 17.3M |
| 2021-01-19 | 73.00 | 73.00 | 69.00 | 69.00 | 7.2M |
| 2021-01-18 | 70.00 | 75.00 | 69.00 | 72.00 | 18.3M |
| 2021-01-15 | 70.00 | 71.00 | 68.00 | 68.00 | 1.6M |
| 2021-01-14 | 69.00 | 71.00 | 67.00 | 69.00 | 5.7M |
| 2021-01-13 | 76.00 | 76.00 | 69.00 | 69.00 | 21.7M |
| 2021-01-12 | 73.00 | 78.00 | 71.00 | 74.00 | 9.3M |
| 2021-01-11 | 73.00 | 76.00 | 71.00 | 73.00 | 4.7M |
| 2021-01-08 | 76.00 | 79.00 | 72.00 | 73.00 | 9.7M |
| 2021-01-07 | 69.00 | 92.00 | 68.00 | 76.00 | 53.2M |
| 2021-01-06 | 70.00 | 71.00 | 67.00 | 69.00 | 3.3M |
| 2021-01-05 | 69.00 | 71.00 | 69.00 | 69.00 | 0.6M |
| 2021-01-04 | 69.00 | 70.00 | 67.00 | 69.00 | 0.6M |