850.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 175.00 | 175.00 | 170.00 | 170.00 | 103.0M |
| 2023-12-28 | 173.00 | 177.00 | 171.00 | 173.00 | 153.9M |
| 2023-12-27 | 169.00 | 173.00 | 169.00 | 171.00 | 113.9M |
| 2023-12-22 | 172.00 | 175.00 | 167.00 | 168.00 | 98.2M |
| 2023-12-21 | 174.00 | 174.00 | 162.00 | 172.00 | 423.2M |
| 2023-12-20 | 172.00 | 177.00 | 171.00 | 174.00 | 205.1M |
| 2023-12-19 | 174.00 | 176.00 | 170.00 | 170.00 | 156.7M |
| 2023-12-18 | 177.00 | 178.00 | 171.00 | 173.00 | 142.9M |
| 2023-12-15 | 180.00 | 181.00 | 177.00 | 177.00 | 877.0M |
| 2023-12-14 | 172.00 | 182.00 | 172.00 | 178.00 | 302.8M |
| 2023-12-13 | 178.00 | 179.00 | 172.00 | 172.00 | 130.9M |
| 2023-12-12 | 182.00 | 182.00 | 174.00 | 177.00 | 136.3M |
| 2023-12-11 | 193.00 | 194.00 | 180.00 | 180.00 | 211.1M |
| 2023-12-08 | 194.00 | 196.00 | 191.00 | 193.00 | 67.7M |
| 2023-12-07 | 200.00 | 200.00 | 191.00 | 194.00 | 277.4M |
| 2023-12-06 | 200.00 | 206.00 | 198.00 | 198.00 | 247.3M |
| 2023-12-05 | 204.00 | 206.00 | 198.00 | 200.00 | 233.6M |
| 2023-12-04 | 206.00 | 212.00 | 204.00 | 206.00 | 288.2M |
| 2023-12-01 | 202.00 | 204.00 | 198.00 | 199.00 | 117.7M |
| 2023-11-30 | 208.00 | 208.00 | 198.00 | 202.00 | 259.6M |
| 2023-11-29 | 208.00 | 212.00 | 206.00 | 206.00 | 370.6M |
| 2023-11-28 | 200.00 | 208.00 | 197.00 | 204.00 | 427.4M |
| 2023-11-27 | 187.00 | 200.00 | 187.00 | 200.00 | 636.0M |
| 2023-11-24 | 189.00 | 190.00 | 186.00 | 187.00 | 80.7M |
| 2023-11-23 | 190.00 | 195.00 | 186.00 | 188.00 | 296.2M |
| 2023-11-22 | 175.00 | 191.00 | 174.00 | 190.00 | 501.4M |
| 2023-11-21 | 177.00 | 178.00 | 170.00 | 174.00 | 131.4M |
| 2023-11-20 | 180.00 | 181.00 | 176.00 | 176.00 | 53.2M |
| 2023-11-17 | 179.00 | 182.00 | 178.00 | 180.00 | 75.3M |
| 2023-11-16 | 180.00 | 181.00 | 175.00 | 178.00 | 86.9M |
| 2023-11-15 | 181.00 | 183.00 | 179.00 | 180.00 | 74.8M |
| 2023-11-14 | 178.00 | 182.00 | 175.00 | 179.00 | 122.4M |
| 2023-11-13 | 173.00 | 180.00 | 170.00 | 177.00 | 111.0M |
| 2023-11-10 | 174.00 | 177.00 | 172.00 | 172.00 | 103.3M |
| 2023-11-09 | 182.00 | 184.00 | 174.00 | 174.00 | 191.7M |
| 2023-11-08 | 184.00 | 184.00 | 180.00 | 182.00 | 217.4M |
| 2023-11-07 | 191.00 | 191.00 | 180.00 | 183.00 | 202.3M |
| 2023-11-06 | 189.00 | 193.00 | 187.00 | 191.00 | 89.2M |
| 2023-11-03 | 191.00 | 193.00 | 188.00 | 190.00 | 102.6M |
| 2023-11-02 | 189.00 | 193.00 | 189.00 | 190.00 | 107.9M |
| 2023-11-01 | 194.00 | 194.00 | 188.00 | 189.00 | 159.9M |
| 2023-10-31 | 195.00 | 197.00 | 188.00 | 194.00 | 183.0M |
| 2023-10-30 | 180.00 | 198.00 | 180.00 | 194.00 | 266.9M |
| 2023-10-27 | 192.00 | 193.00 | 189.00 | 190.00 | 85.7M |
| 2023-10-26 | 193.00 | 195.00 | 187.00 | 192.00 | 121.4M |
| 2023-10-25 | 195.00 | 195.00 | 192.00 | 193.00 | 36.7M |
| 2023-10-24 | 197.00 | 197.00 | 193.00 | 194.00 | 75.3M |
| 2023-10-23 | 200.00 | 200.00 | 189.00 | 197.00 | 197.5M |
| 2023-10-20 | 197.00 | 198.00 | 192.00 | 198.00 | 181.2M |
| 2023-10-19 | 200.00 | 200.00 | 191.00 | 191.00 | 144.7M |
| 2023-10-18 | 196.00 | 199.00 | 195.00 | 199.00 | 260.7M |
| 2023-10-17 | 198.00 | 198.00 | 193.00 | 194.00 | 189.0M |
| 2023-10-16 | 195.00 | 204.00 | 195.00 | 197.00 | 432.2M |
| 2023-10-13 | 189.00 | 194.00 | 187.00 | 192.00 | 133.9M |
| 2023-10-12 | 191.00 | 192.00 | 188.00 | 189.00 | 80.6M |
| 2023-10-11 | 189.00 | 191.00 | 185.00 | 191.00 | 129.4M |
| 2023-10-10 | 193.00 | 193.00 | 186.00 | 188.00 | 259.7M |
| 2023-10-09 | 182.00 | 191.00 | 182.00 | 189.00 | 411.4M |
| 2023-10-06 | 178.00 | 183.00 | 173.00 | 179.00 | 263.7M |
| 2023-10-05 | 190.00 | 194.00 | 177.00 | 177.00 | 448.7M |
| 2023-10-04 | 208.00 | 208.00 | 189.00 | 190.00 | 560.1M |
| 2023-10-03 | 210.00 | 210.00 | 206.00 | 208.00 | 213.1M |
| 2023-10-02 | 210.00 | 214.00 | 208.00 | 210.00 | 94.4M |
| 2023-09-29 | 212.00 | 216.00 | 210.00 | 212.00 | 99.8M |
| 2023-09-27 | 210.00 | 214.00 | 208.00 | 212.00 | 132.1M |
| 2023-09-26 | 218.00 | 226.00 | 206.00 | 210.00 | 595.1M |
| 2023-09-25 | 218.00 | 220.00 | 214.00 | 218.00 | 171.1M |
| 2023-09-22 | 210.00 | 224.00 | 208.00 | 218.00 | 583.2M |
| 2023-09-21 | 212.00 | 212.00 | 208.00 | 208.00 | 58.0M |
| 2023-09-20 | 212.00 | 214.00 | 206.00 | 210.00 | 144.7M |
| 2023-09-19 | 210.00 | 214.00 | 208.00 | 212.00 | 191.5M |
| 2023-09-18 | 214.00 | 216.00 | 208.00 | 208.00 | 184.1M |
| 2023-09-15 | 208.00 | 220.00 | 200.00 | 214.00 | 5,488.7M |
| 2023-09-14 | 202.00 | 210.00 | 202.00 | 208.00 | 537.9M |
| 2023-09-13 | 208.00 | 210.00 | 199.00 | 202.00 | 686.8M |
| 2023-09-12 | 220.00 | 220.00 | 206.00 | 206.00 | 587.5M |
| 2023-09-11 | 224.00 | 224.00 | 210.00 | 214.00 | 382.4M |
| 2023-09-08 | 210.00 | 220.00 | 208.00 | 216.00 | 531.6M |
| 2023-09-07 | 216.00 | 216.00 | 208.00 | 210.00 | 400.2M |
| 2023-09-06 | 222.00 | 222.00 | 212.00 | 216.00 | 528.2M |
| 2023-09-05 | 210.00 | 216.00 | 206.00 | 216.00 | 854.0M |
| 2023-09-04 | 202.00 | 210.00 | 200.00 | 206.00 | 573.8M |
| 2023-09-01 | 196.00 | 202.00 | 194.00 | 200.00 | 418.4M |
| 2023-08-31 | 204.00 | 204.00 | 188.00 | 195.00 | 1,551.4M |
| 2023-08-30 | 208.00 | 210.00 | 200.00 | 204.00 | 382.1M |
| 2023-08-29 | 202.00 | 208.00 | 200.00 | 206.00 | 659.4M |
| 2023-08-28 | 200.00 | 204.00 | 199.00 | 200.00 | 395.7M |
| 2023-08-25 | 202.00 | 204.00 | 198.00 | 200.00 | 461.1M |
| 2023-08-24 | 208.00 | 214.00 | 200.00 | 202.00 | 882.0M |
| 2023-08-23 | 196.00 | 210.00 | 195.00 | 208.00 | 918.5M |
| 2023-08-22 | 202.00 | 202.00 | 193.00 | 195.00 | 963.1M |
| 2023-08-21 | 179.00 | 204.00 | 179.00 | 202.00 | 2,253.1M |
| 2023-08-18 | 178.00 | 179.00 | 175.00 | 177.00 | 202.9M |
| 2023-08-16 | 181.00 | 182.00 | 176.00 | 178.00 | 282.4M |
| 2023-08-15 | 182.00 | 183.00 | 180.00 | 181.00 | 228.6M |
| 2023-08-14 | 176.00 | 183.00 | 175.00 | 180.00 | 506.3M |
| 2023-08-11 | 173.00 | 177.00 | 171.00 | 176.00 | 171.6M |
| 2023-08-10 | 170.00 | 175.00 | 168.00 | 174.00 | 188.9M |
| 2023-08-09 | 175.00 | 176.00 | 169.00 | 169.00 | 244.8M |
| 2023-08-08 | 178.00 | 178.00 | 174.00 | 175.00 | 194.6M |
| 2023-08-07 | 173.00 | 177.00 | 171.00 | 176.00 | 219.2M |
| 2023-08-04 | 174.00 | 176.00 | 172.00 | 172.00 | 129.2M |
| 2023-08-03 | 175.00 | 178.00 | 172.00 | 174.00 | 324.5M |
| 2023-08-02 | 174.00 | 175.00 | 168.00 | 175.00 | 277.1M |
| 2023-08-01 | 172.00 | 177.00 | 170.00 | 171.00 | 394.9M |
| 2023-07-31 | 177.00 | 177.00 | 171.00 | 171.00 | 287.3M |
| 2023-07-28 | 175.00 | 179.00 | 172.00 | 175.00 | 239.0M |
| 2023-07-27 | 183.00 | 186.00 | 172.00 | 175.00 | 728.8M |
| 2023-07-26 | 172.00 | 183.00 | 167.00 | 181.00 | 671.5M |
| 2023-07-25 | 184.00 | 186.00 | 171.00 | 171.00 | 655.8M |
| 2023-07-24 | 183.00 | 186.00 | 181.00 | 184.00 | 351.8M |
| 2023-07-21 | 185.00 | 185.00 | 178.00 | 183.00 | 344.3M |
| 2023-07-20 | 175.00 | 182.00 | 175.00 | 182.00 | 584.2M |
| 2023-07-18 | 174.00 | 175.00 | 168.00 | 174.00 | 252.6M |
| 2023-07-17 | 172.00 | 173.00 | 166.00 | 168.00 | 208.7M |
| 2023-07-14 | 171.00 | 176.00 | 169.00 | 171.00 | 440.8M |
| 2023-07-13 | 162.00 | 172.00 | 160.00 | 171.00 | 579.9M |
| 2023-07-12 | 159.00 | 162.00 | 157.00 | 160.00 | 301.6M |
| 2023-07-11 | 147.00 | 159.00 | 146.00 | 158.00 | 414.7M |
| 2023-07-10 | 146.00 | 148.00 | 144.00 | 147.00 | 106.5M |
| 2023-07-07 | 147.00 | 147.00 | 143.00 | 144.00 | 134.1M |
| 2023-07-06 | 140.00 | 147.00 | 138.00 | 147.00 | 339.8M |
| 2023-07-05 | 135.00 | 141.00 | 135.00 | 139.00 | 159.7M |
| 2023-07-04 | 136.00 | 137.00 | 134.00 | 135.00 | 114.3M |
| 2023-07-03 | 138.00 | 139.00 | 133.00 | 134.00 | 94.9M |
| 2023-06-27 | 138.00 | 138.00 | 135.00 | 136.00 | 81.9M |
| 2023-06-26 | 133.00 | 137.00 | 133.00 | 137.00 | 161.8M |
| 2023-06-23 | 135.00 | 136.00 | 131.00 | 132.00 | 62.8M |
| 2023-06-22 | 141.00 | 143.00 | 135.00 | 135.00 | 219.1M |
| 2023-06-21 | 129.00 | 140.00 | 128.00 | 139.00 | 350.4M |
| 2023-06-20 | 131.00 | 133.00 | 128.00 | 128.00 | 78.3M |
| 2023-06-19 | 134.00 | 134.00 | 130.00 | 131.00 | 95.0M |
| 2023-06-16 | 133.00 | 136.00 | 132.00 | 132.00 | 365.0M |
| 2023-06-15 | 131.00 | 136.00 | 128.00 | 133.00 | 246.5M |
| 2023-06-14 | 130.00 | 136.00 | 128.00 | 131.00 | 260.2M |
| 2023-06-13 | 136.00 | 137.00 | 127.00 | 128.00 | 284.5M |
| 2023-06-12 | 138.00 | 138.00 | 134.00 | 136.00 | 72.0M |
| 2023-06-09 | 138.00 | 142.00 | 136.00 | 136.00 | 157.5M |
| 2023-06-08 | 138.00 | 139.00 | 134.00 | 137.00 | 134.2M |
| 2023-06-07 | 150.00 | 150.00 | 134.00 | 137.00 | 381.3M |
| 2023-06-06 | 132.00 | 146.00 | 129.00 | 145.00 | 563.5M |
| 2023-06-05 | 116.00 | 132.00 | 116.00 | 130.00 | 461.6M |
| 2023-05-31 | 123.00 | 123.00 | 115.00 | 116.00 | 229.9M |
| 2023-05-30 | 125.00 | 125.00 | 119.00 | 121.00 | 156.5M |
| 2023-05-29 | 120.00 | 125.00 | 117.00 | 123.00 | 323.1M |
| 2023-05-26 | 120.00 | 122.00 | 114.00 | 119.00 | 348.9M |
| 2023-05-25 | 127.00 | 128.00 | 121.00 | 121.00 | 215.8M |
| 2023-05-24 | 129.00 | 130.00 | 127.00 | 127.00 | 77.8M |
| 2023-05-23 | 133.00 | 133.00 | 128.00 | 128.00 | 112.8M |
| 2023-05-22 | 128.00 | 134.00 | 126.00 | 131.00 | 154.0M |
| 2023-05-19 | 138.00 | 138.00 | 127.00 | 128.00 | 284.4M |
| 2023-05-17 | 145.00 | 145.00 | 135.00 | 136.00 | 375.6M |
| 2023-05-16 | 150.00 | 151.00 | 145.00 | 145.00 | 140.3M |
| 2023-05-15 | 150.00 | 152.00 | 145.00 | 149.00 | 127.9M |
| 2023-05-12 | 151.00 | 152.00 | 148.00 | 148.00 | 68.2M |
| 2023-05-11 | 154.00 | 154.00 | 148.00 | 149.00 | 108.4M |
| 2023-05-10 | 154.00 | 154.00 | 151.00 | 152.00 | 58.3M |
| 2023-05-09 | 154.00 | 155.00 | 151.00 | 151.00 | 65.7M |
| 2023-05-08 | 154.00 | 156.00 | 152.00 | 153.00 | 74.9M |
| 2023-05-05 | 160.00 | 162.00 | 151.00 | 153.00 | 208.9M |
| 2023-05-04 | 160.00 | 163.00 | 159.00 | 160.00 | 110.6M |
| 2023-05-03 | 161.00 | 161.00 | 157.00 | 158.00 | 69.9M |
| 2023-05-02 | 162.00 | 165.00 | 157.00 | 158.00 | 71.9M |
| 2023-04-28 | 156.00 | 162.00 | 155.00 | 162.00 | 121.7M |
| 2023-04-27 | 161.00 | 161.00 | 156.00 | 156.00 | 48.3M |
| 2023-04-26 | 157.00 | 160.00 | 155.00 | 158.00 | 85.5M |
| 2023-04-18 | 163.00 | 164.00 | 157.00 | 157.00 | 145.6M |
| 2023-04-17 | 164.00 | 165.00 | 162.00 | 163.00 | 104.9M |
| 2023-04-14 | 166.00 | 168.00 | 161.00 | 162.00 | 180.4M |
| 2023-04-13 | 165.00 | 165.00 | 161.00 | 162.00 | 89.7M |
| 2023-04-12 | 166.00 | 168.00 | 162.00 | 162.00 | 92.9M |
| 2023-04-11 | 164.00 | 167.00 | 160.00 | 165.00 | 130.9M |
| 2023-04-10 | 168.00 | 169.00 | 161.00 | 161.00 | 214.8M |
| 2023-04-06 | 172.00 | 173.00 | 168.00 | 168.00 | 90.9M |
| 2023-04-05 | 171.00 | 176.00 | 171.00 | 171.00 | 314.7M |
| 2023-04-04 | 170.00 | 172.00 | 167.00 | 168.00 | 77.5M |
| 2023-04-03 | 169.00 | 170.00 | 164.00 | 170.00 | 187.1M |
| 2023-03-31 | 169.00 | 173.00 | 168.00 | 170.00 | 166.0M |
| 2023-03-30 | 170.00 | 171.00 | 165.00 | 169.00 | 149.4M |
| 2023-03-29 | 167.00 | 172.00 | 166.00 | 170.00 | 209.1M |
| 2023-03-28 | 167.00 | 170.00 | 164.00 | 168.00 | 124.8M |
| 2023-03-27 | 165.00 | 170.00 | 164.00 | 166.00 | 140.8M |
| 2023-03-24 | 158.00 | 166.00 | 158.00 | 165.00 | 272.1M |
| 2023-03-21 | 160.00 | 162.00 | 157.00 | 158.00 | 131.7M |
| 2023-03-20 | 155.00 | 163.00 | 154.00 | 161.00 | 349.7M |
| 2023-03-17 | 148.00 | 153.00 | 147.00 | 153.00 | 160.5M |
| 2023-03-16 | 157.00 | 160.00 | 147.00 | 147.00 | 299.9M |
| 2023-03-15 | 155.00 | 157.00 | 154.00 | 157.00 | 75.8M |
| 2023-03-14 | 160.00 | 165.00 | 153.00 | 154.00 | 270.1M |
| 2023-03-13 | 155.00 | 159.00 | 154.00 | 158.00 | 187.8M |
| 2023-03-10 | 153.00 | 155.00 | 152.00 | 153.00 | 102.3M |
| 2023-03-09 | 153.00 | 155.00 | 152.00 | 153.00 | 119.9M |
| 2023-03-08 | 154.00 | 156.00 | 151.00 | 153.00 | 167.9M |
| 2023-03-07 | 165.00 | 166.00 | 156.00 | 156.00 | 153.1M |
| 2023-03-06 | 167.00 | 169.00 | 162.00 | 164.00 | 161.1M |
| 2023-03-03 | 168.00 | 170.00 | 166.00 | 166.00 | 68.2M |
| 2023-03-02 | 168.00 | 170.00 | 166.00 | 168.00 | 132.7M |
| 2023-03-01 | 164.00 | 167.00 | 163.00 | 167.00 | 121.2M |
| 2023-02-28 | 162.00 | 163.00 | 160.00 | 163.00 | 98.3M |
| 2023-02-27 | 164.00 | 165.00 | 160.00 | 161.00 | 91.3M |
| 2023-02-24 | 162.00 | 165.00 | 161.00 | 164.00 | 106.6M |
| 2023-02-23 | 165.00 | 167.00 | 161.00 | 162.00 | 154.2M |
| 2023-02-22 | 168.00 | 169.00 | 164.00 | 164.00 | 151.1M |
| 2023-02-21 | 169.00 | 171.00 | 167.00 | 167.00 | 120.0M |
| 2023-02-20 | 172.00 | 174.00 | 165.00 | 168.00 | 245.9M |
| 2023-02-17 | 176.00 | 177.00 | 172.00 | 172.00 | 206.3M |
| 2023-02-16 | 174.00 | 180.00 | 170.00 | 175.00 | 281.8M |
| 2023-02-15 | 179.00 | 179.00 | 171.00 | 173.00 | 211.5M |
| 2023-02-14 | 170.00 | 176.00 | 168.00 | 176.00 | 306.1M |
| 2023-02-13 | 165.00 | 173.00 | 165.00 | 168.00 | 206.9M |
| 2023-02-10 | 176.00 | 176.00 | 165.00 | 169.00 | 662.4M |
| 2023-02-09 | 180.00 | 182.00 | 176.00 | 177.00 | 174.7M |
| 2023-02-08 | 180.00 | 183.00 | 179.00 | 180.00 | 222.3M |
| 2023-02-07 | 177.00 | 182.00 | 177.00 | 180.00 | 213.0M |
| 2023-02-06 | 178.00 | 184.00 | 174.00 | 177.00 | 402.5M |
| 2023-02-03 | 191.00 | 191.00 | 181.00 | 181.00 | 371.9M |
| 2023-02-02 | 194.00 | 197.00 | 189.00 | 192.00 | 458.7M |
| 2023-02-01 | 186.00 | 193.00 | 185.00 | 191.00 | 566.1M |
| 2023-01-31 | 179.00 | 185.00 | 178.00 | 184.00 | 342.6M |
| 2023-01-30 | 186.00 | 190.00 | 181.00 | 181.00 | 311.1M |
| 2023-01-27 | 194.00 | 194.00 | 182.00 | 184.00 | 830.9M |
| 2023-01-26 | 198.00 | 204.00 | 193.00 | 193.00 | 899.0M |
| 2023-01-25 | 200.00 | 202.00 | 195.00 | 197.00 | 498.9M |
| 2023-01-24 | 186.00 | 202.00 | 186.00 | 199.00 | 1,649.1M |
| 2023-01-20 | 184.00 | 188.00 | 182.00 | 186.00 | 448.3M |
| 2023-01-19 | 188.00 | 188.00 | 180.00 | 182.00 | 555.2M |
| 2023-01-18 | 180.00 | 184.00 | 174.00 | 182.00 | 707.6M |
| 2023-01-17 | 188.00 | 195.00 | 180.00 | 180.00 | 1,660.7M |
| 2023-01-16 | 154.00 | 188.00 | 154.00 | 187.00 | 1,265.7M |
| 2023-01-13 | 156.00 | 159.00 | 156.00 | 157.00 | 126.9M |
| 2023-01-12 | 158.00 | 160.00 | 155.00 | 155.00 | 169.4M |
| 2023-01-11 | 158.00 | 162.00 | 152.00 | 158.00 | 261.3M |
| 2023-01-10 | 154.00 | 159.00 | 153.00 | 158.00 | 253.7M |
| 2023-01-09 | 153.00 | 161.00 | 151.00 | 153.00 | 435.0M |
| 2023-01-06 | 152.00 | 154.00 | 147.00 | 152.00 | 75.5M |
| 2023-01-05 | 162.00 | 165.00 | 151.00 | 152.00 | 535.9M |
| 2023-01-04 | 169.00 | 169.00 | 162.00 | 162.00 | 228.4M |
| 2023-01-03 | 161.00 | 171.00 | 159.00 | 167.00 | 484.7M |
| 2023-01-02 | 162.00 | 163.00 | 159.00 | 160.00 | 71.2M |