40.30
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 180.00 | 182.00 | 178.00 | 179.80 | 0.0M |
| 2021-12-29 | 179.00 | 179.80 | 178.00 | 179.80 | 0.0M |
| 2021-12-28 | 178.98 | 179.00 | 177.00 | 179.00 | 0.0M |
| 2021-12-27 | 175.90 | 179.50 | 173.50 | 178.90 | 0.0M |
| 2021-12-23 | 176.40 | 176.40 | 171.98 | 175.90 | 0.0M |
| 2021-12-22 | 176.00 | 178.00 | 172.52 | 175.00 | 0.0M |
| 2021-12-21 | 178.00 | 178.00 | 173.00 | 175.00 | 0.0M |
| 2021-12-17 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2021-12-16 | 177.00 | 177.00 | 174.00 | 174.00 | 0.0M |
| 2021-12-15 | 175.70 | 179.80 | 174.12 | 179.00 | 0.0M |
| 2021-12-14 | 179.88 | 180.00 | 175.60 | 178.40 | 0.0M |
| 2021-12-13 | 177.10 | 180.00 | 177.10 | 179.88 | 0.0M |
| 2021-12-10 | 179.80 | 179.80 | 178.60 | 178.60 | 0.0M |
| 2021-12-09 | 180.50 | 180.50 | 178.30 | 180.00 | 0.0M |
| 2021-12-08 | 180.00 | 180.50 | 180.00 | 180.50 | 0.0M |
| 2021-12-07 | 182.00 | 182.00 | 180.00 | 181.98 | 0.0M |
| 2021-12-06 | 185.00 | 185.00 | 183.00 | 183.00 | 0.0M |
| 2021-12-03 | 182.00 | 186.00 | 182.00 | 185.80 | 0.0M |
| 2021-12-02 | 188.88 | 189.90 | 188.88 | 188.88 | 0.0M |
| 2021-12-01 | 185.00 | 187.50 | 185.00 | 187.44 | 0.0M |
| 2021-11-30 | 185.00 | 188.80 | 180.10 | 185.00 | 0.0M |
| 2021-11-29 | 180.00 | 185.78 | 176.60 | 185.78 | 0.0M |
| 2021-11-26 | 180.10 | 185.00 | 179.02 | 185.00 | 0.0M |
| 2021-11-25 | 183.58 | 183.60 | 183.58 | 183.60 | 0.0M |
| 2021-11-24 | 183.50 | 184.00 | 178.22 | 183.68 | 0.0M |
| 2021-11-23 | 182.50 | 184.00 | 182.50 | 184.00 | 0.0M |
| 2021-11-22 | 185.00 | 185.00 | 184.00 | 184.90 | 0.0M |
| 2021-11-19 | 181.00 | 187.00 | 181.00 | 186.00 | 0.0M |
| 2021-11-18 | 190.00 | 190.00 | 180.00 | 185.10 | 0.0M |
| 2021-11-17 | 190.00 | 192.00 | 190.00 | 192.00 | 0.0M |
| 2021-11-16 | 190.00 | 193.78 | 189.50 | 193.78 | 0.0M |
| 2021-11-15 | 188.90 | 193.98 | 188.90 | 190.00 | 0.0M |
| 2021-11-12 | 184.98 | 190.00 | 184.98 | 189.86 | 0.0M |
| 2021-11-10 | 181.00 | 185.00 | 181.00 | 185.00 | 0.0M |
| 2021-11-09 | 184.10 | 189.00 | 180.00 | 182.00 | 0.0M |
| 2021-11-08 | 184.20 | 189.40 | 184.20 | 188.90 | 0.0M |
| 2021-11-05 | 184.20 | 190.00 | 184.00 | 189.80 | 0.0M |
| 2021-11-04 | 182.00 | 189.00 | 180.06 | 189.00 | 0.0M |
| 2021-11-03 | 193.00 | 193.00 | 176.40 | 182.20 | 0.0M |
| 2021-11-02 | 190.00 | 194.98 | 190.00 | 193.98 | 0.0M |
| 2021-10-29 | 194.98 | 196.98 | 192.00 | 192.00 | 0.0M |
| 2021-10-28 | 190.00 | 195.00 | 187.00 | 195.00 | 0.0M |
| 2021-10-27 | 190.00 | 192.80 | 189.00 | 190.00 | 0.0M |
| 2021-10-26 | 195.50 | 195.50 | 189.00 | 190.00 | 0.0M |
| 2021-10-25 | 196.98 | 196.98 | 194.70 | 195.48 | 0.0M |
| 2021-10-22 | 195.80 | 199.98 | 195.00 | 196.96 | 0.0M |
| 2021-10-21 | 197.00 | 197.00 | 196.00 | 196.50 | 0.0M |
| 2021-10-20 | 199.90 | 199.90 | 196.90 | 197.50 | 0.0M |
| 2021-10-19 | 195.98 | 200.00 | 194.50 | 200.00 | 0.0M |
| 2021-10-18 | 204.90 | 204.90 | 190.00 | 195.98 | 0.1M |
| 2021-10-15 | 190.00 | 209.00 | 190.00 | 202.00 | 0.0M |
| 2021-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-10-13 | 189.00 | 192.00 | 187.00 | 191.00 | 0.0M |
| 2021-10-12 | 188.00 | 189.00 | 188.00 | 188.50 | 0.0M |
| 2021-10-11 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-10-08 | 191.00 | 192.00 | 183.02 | 190.00 | 0.0M |
| 2021-10-07 | 189.00 | 193.00 | 189.00 | 191.50 | 0.0M |
| 2021-10-06 | 188.00 | 190.00 | 187.12 | 189.00 | 0.0M |
| 2021-10-05 | 189.50 | 189.50 | 185.16 | 186.00 | 0.0M |
| 2021-10-04 | 186.00 | 188.00 | 184.48 | 186.06 | 0.0M |
| 2021-10-01 | 185.10 | 189.00 | 184.54 | 186.00 | 0.0M |
| 2021-09-30 | 186.88 | 188.00 | 185.00 | 188.00 | 0.0M |
| 2021-09-29 | 189.00 | 189.00 | 185.02 | 186.88 | 0.0M |
| 2021-09-28 | 189.86 | 189.86 | 185.12 | 187.90 | 0.0M |
| 2021-09-27 | 184.28 | 189.84 | 184.20 | 189.84 | 0.0M |
| 2021-09-24 | 186.00 | 189.00 | 186.00 | 186.00 | 0.0M |
| 2021-09-23 | 185.72 | 189.00 | 185.72 | 189.00 | 0.0M |
| 2021-09-22 | 184.24 | 189.90 | 184.24 | 188.00 | 0.0M |
| 2021-09-21 | 185.00 | 188.00 | 184.42 | 188.00 | 0.0M |
| 2021-09-20 | 188.02 | 188.90 | 184.44 | 188.70 | 0.0M |
| 2021-09-17 | 185.10 | 190.00 | 185.02 | 189.90 | 0.0M |
| 2021-09-16 | 185.00 | 188.70 | 184.24 | 188.00 | 0.0M |
| 2021-09-15 | 185.86 | 188.00 | 185.02 | 188.00 | 0.0M |
| 2021-09-14 | 186.00 | 188.60 | 185.00 | 185.02 | 0.0M |
| 2021-09-13 | 185.04 | 188.98 | 184.28 | 186.00 | 0.0M |
| 2021-09-10 | 185.00 | 188.96 | 184.08 | 185.04 | 0.0M |
| 2021-09-09 | 183.70 | 188.00 | 183.70 | 186.00 | 0.0M |
| 2021-09-08 | 188.50 | 188.50 | 183.74 | 185.02 | 0.0M |
| 2021-09-07 | 183.62 | 188.50 | 183.62 | 186.00 | 0.0M |
| 2021-09-06 | 184.00 | 187.50 | 183.20 | 183.62 | 0.0M |
| 2021-09-03 | 188.88 | 188.88 | 186.00 | 188.48 | 0.0M |
| 2021-09-02 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-09-01 | 188.00 | 188.80 | 175.00 | 188.80 | 0.0M |
| 2021-08-31 | 189.70 | 190.00 | 184.20 | 189.90 | 0.0M |
| 2021-08-30 | 185.00 | 190.00 | 185.00 | 189.70 | 0.0M |
| 2021-08-27 | 190.10 | 191.90 | 185.28 | 190.00 | 0.0M |
| 2021-08-26 | 190.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2021-08-25 | 191.00 | 191.00 | 185.22 | 190.00 | 0.0M |
| 2021-08-24 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-08-23 | 185.28 | 190.00 | 185.28 | 190.00 | 0.0M |
| 2021-08-20 | 190.00 | 192.00 | 185.10 | 192.00 | 0.0M |
| 2021-08-19 | 185.50 | 190.98 | 185.00 | 190.50 | 0.0M |
| 2021-08-18 | 193.98 | 193.98 | 190.50 | 190.50 | 0.0M |
| 2021-08-17 | 190.00 | 193.00 | 189.60 | 193.00 | 0.0M |
| 2021-08-16 | 190.00 | 192.00 | 189.60 | 190.00 | 0.0M |
| 2021-08-13 | 193.98 | 193.98 | 190.00 | 190.50 | 0.0M |
| 2021-08-12 | 193.98 | 193.98 | 188.16 | 191.00 | 0.0M |
| 2021-08-11 | 193.98 | 193.98 | 192.00 | 193.00 | 0.0M |
| 2021-08-10 | 194.00 | 194.00 | 190.00 | 193.98 | 0.0M |
| 2021-08-09 | 190.90 | 194.98 | 190.00 | 194.98 | 0.0M |
| 2021-08-06 | 188.00 | 192.48 | 188.00 | 190.98 | 0.0M |
| 2021-08-05 | 192.50 | 192.50 | 187.04 | 190.00 | 0.0M |
| 2021-08-04 | 192.90 | 192.90 | 187.00 | 192.00 | 0.0M |
| 2021-08-03 | 182.20 | 192.90 | 182.20 | 192.90 | 0.0M |
| 2021-08-02 | 192.00 | 192.00 | 188.20 | 191.00 | 0.0M |
| 2021-07-30 | 192.00 | 192.00 | 191.00 | 191.00 | 0.0M |
| 2021-07-29 | 192.00 | 194.98 | 189.00 | 192.00 | 0.0M |
| 2021-07-28 | 195.00 | 195.00 | 190.00 | 192.00 | 0.0M |
| 2021-07-27 | 195.00 | 195.00 | 191.00 | 195.00 | 0.0M |
| 2021-07-26 | 195.50 | 195.50 | 190.00 | 193.00 | 0.0M |
| 2021-07-23 | 195.00 | 195.50 | 192.00 | 195.50 | 0.0M |
| 2021-07-22 | 195.00 | 195.50 | 190.00 | 195.00 | 0.0M |
| 2021-07-21 | 193.00 | 199.00 | 190.00 | 195.00 | 0.0M |
| 2021-07-20 | 196.00 | 196.00 | 192.06 | 194.90 | 0.0M |
| 2021-07-19 | 195.00 | 196.00 | 194.50 | 195.00 | 0.0M |
| 2021-07-16 | 188.00 | 198.00 | 188.00 | 195.00 | 0.0M |
| 2021-07-15 | 190.70 | 190.70 | 186.00 | 189.00 | 0.0M |
| 2021-07-14 | 193.00 | 193.00 | 188.00 | 188.00 | 0.0M |
| 2021-07-13 | 198.00 | 198.00 | 180.30 | 191.90 | 0.0M |
| 2021-07-12 | 197.40 | 197.50 | 193.46 | 197.50 | 0.0M |
| 2021-07-09 | 198.60 | 198.60 | 193.30 | 198.00 | 0.0M |
| 2021-07-08 | 198.80 | 198.80 | 194.60 | 198.60 | 0.0M |
| 2021-07-07 | 196.04 | 198.90 | 196.04 | 198.90 | 0.0M |
| 2021-07-06 | 195.50 | 199.00 | 195.50 | 199.00 | 0.0M |
| 2021-07-05 | 199.40 | 199.40 | 194.00 | 199.40 | 0.0M |
| 2021-07-02 | 200.00 | 200.00 | 198.00 | 199.40 | 0.0M |
| 2021-07-01 | 199.50 | 201.90 | 197.16 | 199.60 | 0.0M |
| 2021-06-30 | 198.58 | 202.40 | 198.58 | 198.80 | 0.0M |
| 2021-06-29 | 200.00 | 203.00 | 197.10 | 201.00 | 0.0M |
| 2021-06-28 | 198.00 | 200.00 | 192.00 | 200.00 | 0.0M |
| 2021-06-25 | 195.00 | 199.00 | 195.00 | 198.00 | 0.0M |
| 2021-06-24 | 194.00 | 197.00 | 192.00 | 195.00 | 0.0M |
| 2021-06-23 | 186.50 | 192.16 | 186.00 | 190.00 | 0.0M |
| 2021-06-22 | 186.98 | 186.98 | 186.50 | 186.50 | 0.0M |
| 2021-06-21 | 185.00 | 187.86 | 184.00 | 187.86 | 0.0M |
| 2021-06-18 | 185.50 | 188.00 | 185.00 | 187.94 | 0.0M |
| 2021-06-17 | 186.90 | 187.00 | 183.00 | 185.50 | 0.0M |
| 2021-06-16 | 185.50 | 190.00 | 184.00 | 187.10 | 0.0M |
| 2021-06-15 | 183.16 | 185.90 | 182.60 | 185.90 | 0.0M |
| 2021-06-14 | 185.00 | 186.00 | 181.50 | 185.90 | 0.0M |
| 2021-06-11 | 183.98 | 185.00 | 178.20 | 184.80 | 0.0M |
| 2021-06-10 | 184.00 | 184.00 | 182.80 | 184.00 | 0.0M |
| 2021-06-09 | 178.00 | 184.00 | 178.00 | 184.00 | 0.0M |
| 2021-06-08 | 174.00 | 178.00 | 174.00 | 178.00 | 0.0M |
| 2021-06-07 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2021-06-04 | 174.50 | 174.90 | 173.90 | 174.00 | 0.0M |
| 2021-06-02 | 170.00 | 174.00 | 167.00 | 174.00 | 0.0M |
| 2021-06-01 | 169.00 | 175.00 | 165.22 | 170.00 | 0.0M |
| 2021-05-31 | 169.40 | 169.40 | 165.40 | 169.00 | 0.0M |
| 2021-05-28 | 166.56 | 169.78 | 166.56 | 169.50 | 0.0M |
| 2021-05-27 | 169.80 | 169.80 | 169.80 | 169.80 | 0.0M |
| 2021-05-26 | 170.00 | 170.00 | 166.52 | 169.90 | 0.0M |
| 2021-05-25 | 166.50 | 169.50 | 166.50 | 169.50 | 0.0M |
| 2021-05-24 | 170.96 | 170.96 | 166.40 | 170.00 | 0.0M |
| 2021-05-21 | 166.20 | 170.96 | 166.20 | 170.96 | 0.0M |
| 2021-05-20 | 168.00 | 170.98 | 168.00 | 170.98 | 0.0M |
| 2021-05-19 | 170.96 | 170.98 | 170.50 | 170.98 | 0.0M |
| 2021-05-18 | 171.00 | 171.00 | 168.02 | 170.98 | 0.0M |
| 2021-05-17 | 171.98 | 171.98 | 168.30 | 170.00 | 0.0M |
| 2021-05-14 | 169.00 | 170.50 | 167.52 | 170.50 | 0.0M |
| 2021-05-13 | 170.96 | 170.96 | 166.28 | 168.60 | 0.0M |
| 2021-05-12 | 171.00 | 171.50 | 170.00 | 170.00 | 0.0M |
| 2021-05-11 | 172.00 | 172.00 | 171.00 | 171.00 | 0.0M |
| 2021-05-10 | 172.00 | 172.00 | 169.00 | 171.98 | 0.0M |
| 2021-05-07 | 172.96 | 172.96 | 171.00 | 171.60 | 0.0M |
| 2021-05-06 | 173.00 | 173.00 | 170.32 | 172.00 | 0.0M |
| 2021-05-05 | 172.20 | 174.00 | 172.12 | 173.00 | 0.0M |
| 2021-05-04 | 172.50 | 177.46 | 170.26 | 177.46 | 0.0M |
| 2021-04-30 | 176.90 | 178.58 | 172.42 | 178.00 | 0.0M |
| 2021-04-29 | 177.94 | 177.94 | 171.02 | 176.94 | 0.0M |
| 2021-04-28 | 177.96 | 177.96 | 169.00 | 177.46 | 0.0M |
| 2021-04-27 | 178.00 | 178.00 | 175.64 | 177.86 | 0.0M |
| 2021-04-26 | 180.00 | 180.00 | 172.32 | 177.90 | 0.0M |
| 2021-04-23 | 172.00 | 174.28 | 169.02 | 174.28 | 0.0M |
| 2021-04-22 | 167.00 | 174.80 | 167.00 | 173.98 | 0.0M |
| 2021-04-21 | 155.00 | 169.96 | 150.00 | 168.00 | 0.0M |
| 2021-04-20 | 172.80 | 172.80 | 150.00 | 154.04 | 0.0M |
| 2021-04-19 | 174.00 | 175.00 | 170.98 | 171.98 | 0.0M |