217.00
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 205.35 | 220.00 | 204.00 | 217.45 | 0.2M |
| 2024-12-30 | 217.00 | 226.00 | 205.95 | 207.60 | 0.3M |
| 2024-12-27 | 199.95 | 218.75 | 198.00 | 214.85 | 0.7M |
| 2024-12-26 | 194.90 | 198.00 | 186.50 | 196.85 | 0.1M |
| 2024-12-24 | 185.00 | 193.00 | 183.00 | 190.45 | 0.1M |
| 2024-12-23 | 183.00 | 190.50 | 176.35 | 186.85 | 0.1M |
| 2024-12-20 | 191.00 | 191.00 | 181.10 | 183.35 | 0.0M |
| 2024-12-19 | 187.90 | 193.00 | 185.35 | 189.05 | 0.1M |
| 2024-12-18 | 187.50 | 193.00 | 180.00 | 185.10 | 0.1M |
| 2024-12-17 | 192.00 | 196.50 | 186.30 | 187.25 | 0.1M |
| 2024-12-16 | 202.90 | 202.90 | 190.30 | 193.60 | 0.1M |
| 2024-12-13 | 205.90 | 205.90 | 190.00 | 197.20 | 0.1M |
| 2024-12-12 | 207.45 | 213.45 | 203.10 | 205.75 | 0.1M |
| 2024-12-11 | 207.90 | 214.80 | 203.10 | 207.45 | 0.2M |
| 2024-12-10 | 207.95 | 214.95 | 194.20 | 202.90 | 0.5M |
| 2024-12-09 | 184.45 | 210.00 | 180.00 | 206.50 | 0.8M |
| 2024-12-06 | 182.00 | 184.50 | 179.95 | 180.90 | 0.1M |
| 2024-12-05 | 187.45 | 187.95 | 176.65 | 178.15 | 0.1M |
| 2024-12-04 | 188.00 | 193.80 | 182.15 | 185.15 | 0.2M |
| 2024-12-03 | 169.55 | 186.50 | 167.10 | 185.10 | 0.2M |
| 2024-12-02 | 175.00 | 177.00 | 169.00 | 169.55 | 0.0M |
| 2024-11-29 | 165.00 | 176.30 | 165.00 | 169.85 | 0.1M |
| 2024-11-28 | 164.00 | 165.40 | 159.00 | 165.20 | 0.0M |
| 2024-11-27 | 165.00 | 173.00 | 160.00 | 163.05 | 0.1M |
| 2024-11-26 | 168.00 | 169.45 | 164.50 | 164.50 | 0.1M |
| 2024-11-25 | 177.50 | 177.50 | 166.00 | 168.25 | 0.0M |
| 2024-11-22 | 168.95 | 180.50 | 165.00 | 176.50 | 0.1M |
| 2024-11-21 | 170.05 | 174.85 | 168.00 | 168.95 | 0.0M |
| 2024-11-19 | 161.00 | 176.50 | 158.10 | 170.65 | 0.1M |
| 2024-11-18 | 157.10 | 171.90 | 156.00 | 163.75 | 0.1M |
| 2024-11-14 | 169.50 | 169.90 | 161.85 | 164.50 | 0.0M |
| 2024-11-13 | 172.00 | 175.60 | 160.00 | 165.25 | 0.1M |
| 2024-11-12 | 183.00 | 183.05 | 170.35 | 172.20 | 0.1M |
| 2024-11-11 | 194.00 | 194.00 | 180.00 | 181.65 | 0.1M |
| 2024-11-08 | 185.00 | 191.95 | 173.00 | 188.65 | 0.1M |
| 2024-11-07 | 190.00 | 193.50 | 182.00 | 183.95 | 0.1M |
| 2024-11-06 | 180.45 | 187.60 | 174.00 | 182.45 | 0.1M |
| 2024-11-05 | 167.45 | 175.00 | 164.50 | 172.70 | 0.0M |
| 2024-11-04 | 160.55 | 167.45 | 160.55 | 164.50 | 0.0M |
| 2024-10-31 | 166.50 | 170.00 | 164.00 | 166.55 | 0.0M |
| 2024-10-30 | 159.00 | 161.95 | 158.05 | 160.00 | 0.0M |
| 2024-10-29 | 149.00 | 163.85 | 149.00 | 155.50 | 0.0M |
| 2024-10-28 | 151.20 | 152.90 | 139.95 | 149.85 | 0.1M |
| 2024-10-25 | 154.00 | 154.00 | 150.30 | 151.00 | 0.0M |
| 2024-10-24 | 148.00 | 163.90 | 148.00 | 155.35 | 0.1M |
| 2024-10-23 | 157.85 | 158.10 | 155.00 | 155.00 | 0.0M |
| 2024-10-22 | 166.00 | 166.00 | 156.00 | 157.85 | 0.0M |
| 2024-10-21 | 163.50 | 166.00 | 163.30 | 166.00 | 0.0M |
| 2024-10-18 | 163.10 | 166.00 | 156.00 | 162.00 | 0.1M |
| 2024-10-17 | 170.00 | 170.00 | 165.00 | 165.75 | 0.0M |
| 2024-10-16 | 169.10 | 170.00 | 169.10 | 169.25 | 0.0M |
| 2024-10-15 | 165.00 | 176.00 | 162.05 | 170.90 | 0.0M |
| 2024-10-14 | 166.00 | 166.00 | 161.25 | 163.45 | 0.0M |
| 2024-10-10 | 161.50 | 176.95 | 161.50 | 171.00 | 0.0M |
| 2024-10-09 | 171.75 | 173.50 | 171.75 | 173.00 | 0.0M |
| 2024-10-08 | 161.05 | 166.00 | 161.05 | 165.50 | 0.0M |
| 2024-10-07 | 170.00 | 173.00 | 166.05 | 167.75 | 0.0M |
| 2024-10-04 | 173.50 | 175.45 | 170.00 | 174.75 | 0.1M |
| 2024-10-03 | 170.00 | 170.00 | 167.00 | 167.10 | 0.0M |
| 2024-10-01 | 164.20 | 173.80 | 164.20 | 172.20 | 0.0M |
| 2024-09-30 | 171.20 | 171.20 | 171.20 | 171.20 | 0.0M |
| 2024-09-27 | 175.60 | 179.75 | 167.35 | 170.10 | 0.1M |
| 2024-09-26 | 179.00 | 179.10 | 175.55 | 175.55 | 0.0M |
| 2024-09-25 | 184.50 | 184.50 | 183.10 | 183.10 | 0.0M |
| 2024-09-24 | 180.35 | 185.00 | 180.35 | 183.00 | 0.0M |
| 2024-09-23 | 173.50 | 181.30 | 173.50 | 179.40 | 0.0M |
| 2024-09-20 | 172.00 | 179.45 | 172.00 | 173.50 | 0.0M |
| 2024-09-19 | 177.00 | 185.70 | 168.30 | 172.75 | 0.1M |
| 2024-09-18 | 180.00 | 186.95 | 175.00 | 177.15 | 0.0M |
| 2024-09-17 | 184.25 | 184.25 | 180.00 | 180.65 | 0.0M |
| 2024-09-16 | 183.00 | 187.00 | 183.00 | 184.25 | 0.1M |
| 2024-09-13 | 192.00 | 192.00 | 188.00 | 189.95 | 0.0M |
| 2024-09-12 | 189.50 | 192.00 | 187.00 | 192.00 | 0.0M |
| 2024-09-11 | 195.80 | 197.00 | 189.00 | 189.00 | 0.0M |
| 2024-09-10 | 190.00 | 194.70 | 189.00 | 190.10 | 0.1M |
| 2024-09-09 | 195.10 | 196.00 | 189.00 | 192.70 | 0.0M |
| 2024-09-06 | 201.90 | 202.00 | 195.00 | 196.40 | 0.1M |
| 2024-09-05 | 198.70 | 199.50 | 193.50 | 197.05 | 0.2M |
| 2024-09-04 | 196.00 | 196.00 | 191.00 | 192.00 | 0.0M |
| 2024-09-03 | 183.00 | 192.90 | 183.00 | 191.90 | 0.0M |
| 2024-09-02 | 190.00 | 190.00 | 180.30 | 188.70 | 0.0M |
| 2024-08-30 | 184.00 | 190.00 | 181.10 | 189.35 | 0.1M |
| 2024-08-29 | 196.05 | 196.05 | 187.00 | 187.00 | 0.1M |
| 2024-08-28 | 201.75 | 206.00 | 195.60 | 196.80 | 0.2M |
| 2024-08-27 | 214.50 | 214.50 | 205.25 | 205.90 | 0.0M |
| 2024-08-26 | 206.90 | 213.05 | 202.95 | 212.45 | 0.2M |
| 2024-08-23 | 216.50 | 218.00 | 202.65 | 202.95 | 0.1M |
| 2024-08-22 | 219.05 | 219.05 | 201.70 | 213.30 | 0.3M |
| 2024-08-21 | 208.65 | 208.65 | 208.65 | 208.65 | 0.1M |
| 2024-08-20 | 193.00 | 202.40 | 191.00 | 198.75 | 0.2M |
| 2024-08-19 | 180.00 | 193.30 | 179.80 | 193.00 | 0.2M |
| 2024-08-16 | 174.50 | 176.30 | 174.50 | 175.75 | 0.0M |
| 2024-08-14 | 181.00 | 182.15 | 170.00 | 174.30 | 0.1M |
| 2024-08-13 | 176.00 | 183.55 | 175.00 | 182.15 | 0.3M |
| 2024-08-12 | 150.05 | 167.00 | 150.05 | 166.90 | 0.1M |
| 2024-08-09 | 154.70 | 162.00 | 150.00 | 151.85 | 0.1M |
| 2024-08-08 | 157.00 | 157.00 | 153.50 | 154.70 | 0.1M |
| 2024-08-07 | 154.00 | 161.50 | 154.00 | 159.50 | 0.0M |
| 2024-08-06 | 159.50 | 162.95 | 149.00 | 151.35 | 0.1M |
| 2024-08-05 | 157.10 | 159.95 | 156.00 | 156.00 | 0.1M |
| 2024-08-02 | 167.10 | 171.35 | 163.40 | 164.20 | 0.3M |
| 2024-08-01 | 174.50 | 178.00 | 172.00 | 172.00 | 0.0M |
| 2024-07-31 | 177.50 | 181.10 | 173.80 | 176.70 | 0.1M |
| 2024-07-30 | 174.50 | 182.80 | 172.05 | 181.80 | 0.0M |
| 2024-07-29 | 175.00 | 182.00 | 173.10 | 174.10 | 0.2M |
| 2024-07-26 | 180.70 | 191.00 | 175.60 | 178.85 | 0.2M |
| 2024-07-25 | 187.95 | 193.60 | 180.50 | 183.20 | 0.2M |
| 2024-07-24 | 178.30 | 187.20 | 178.30 | 185.15 | 0.1M |
| 2024-07-23 | 170.10 | 180.10 | 170.00 | 178.30 | 0.1M |
| 2024-07-22 | 179.30 | 184.95 | 170.75 | 171.55 | 0.2M |
| 2024-07-19 | 188.00 | 191.95 | 178.80 | 179.70 | 0.1M |
| 2024-07-18 | 191.00 | 199.00 | 187.05 | 188.20 | 0.1M |
| 2024-07-16 | 187.00 | 193.10 | 186.35 | 193.10 | 0.2M |
| 2024-07-15 | 175.20 | 183.95 | 172.50 | 183.95 | 0.2M |
| 2024-07-12 | 181.80 | 181.80 | 173.05 | 175.20 | 0.0M |
| 2024-07-11 | 175.00 | 181.80 | 175.00 | 181.80 | 0.0M |
| 2024-07-10 | 178.00 | 179.00 | 168.70 | 174.60 | 0.1M |
| 2024-07-09 | 177.30 | 182.45 | 174.05 | 177.30 | 0.1M |
| 2024-07-08 | 185.55 | 187.70 | 179.20 | 179.20 | 0.1M |
| 2024-07-05 | 204.00 | 204.00 | 188.55 | 188.60 | 0.3M |
| 2024-07-04 | 196.80 | 198.45 | 187.90 | 198.45 | 0.2M |
| 2024-07-03 | 186.50 | 189.00 | 186.00 | 189.00 | 0.1M |
| 2024-07-02 | 178.00 | 180.00 | 177.00 | 180.00 | 0.1M |
| 2024-07-01 | 180.20 | 182.85 | 171.20 | 171.45 | 0.3M |
| 2024-06-28 | 183.50 | 184.00 | 178.90 | 180.20 | 0.0M |
| 2024-06-27 | 194.00 | 194.00 | 186.05 | 186.10 | 0.1M |
| 2024-06-26 | 201.35 | 201.35 | 189.95 | 195.80 | 0.2M |
| 2024-06-25 | 191.80 | 191.80 | 190.95 | 191.80 | 0.0M |
| 2024-06-24 | 174.00 | 182.70 | 167.25 | 182.70 | 0.1M |
| 2024-06-21 | 183.00 | 183.00 | 174.00 | 174.00 | 0.1M |
| 2024-06-20 | 183.35 | 185.00 | 182.00 | 183.15 | 0.1M |
| 2024-06-19 | 186.60 | 189.00 | 181.25 | 183.35 | 0.1M |
| 2024-06-18 | 185.00 | 196.25 | 185.00 | 189.80 | 0.1M |
| 2024-06-14 | 190.75 | 196.50 | 182.00 | 189.75 | 0.5M |
| 2024-06-13 | 190.75 | 190.75 | 190.75 | 190.75 | 0.0M |
| 2024-06-12 | 181.70 | 181.70 | 181.70 | 181.70 | 0.0M |
| 2024-06-11 | 172.00 | 173.05 | 172.00 | 173.05 | 0.1M |
| 2024-06-10 | 162.60 | 165.00 | 150.25 | 164.85 | 0.4M |
| 2024-06-07 | 150.55 | 162.90 | 148.55 | 157.15 | 0.4M |
| 2024-06-06 | 165.00 | 165.00 | 155.15 | 155.15 | 0.1M |
| 2024-06-05 | 151.75 | 166.00 | 151.75 | 163.30 | 0.2M |
| 2024-06-04 | 161.20 | 165.00 | 159.70 | 159.70 | 0.1M |
| 2024-06-03 | 184.70 | 184.70 | 167.15 | 168.10 | 0.4M |
| 2024-05-31 | 175.85 | 186.90 | 175.85 | 175.95 | 0.3M |
| 2024-05-30 | 193.00 | 197.20 | 185.10 | 185.10 | 0.1M |
| 2024-05-29 | 194.80 | 205.05 | 194.80 | 194.80 | 0.8M |
| 2024-05-28 | 205.05 | 205.05 | 205.05 | 205.05 | 0.0M |
| 2024-05-27 | 215.85 | 215.85 | 215.85 | 215.85 | 0.0M |
| 2024-05-24 | 230.05 | 238.00 | 225.70 | 227.20 | 0.2M |
| 2024-05-23 | 245.00 | 249.50 | 231.90 | 235.75 | 0.1M |
| 2024-05-22 | 251.10 | 254.95 | 243.25 | 244.10 | 0.1M |
| 2024-05-21 | 253.50 | 253.85 | 244.00 | 249.45 | 0.1M |
| 2024-05-18 | 254.90 | 254.90 | 254.90 | 254.90 | 0.0M |
| 2024-05-17 | 234.40 | 247.30 | 228.00 | 247.30 | 0.2M |
| 2024-05-16 | 248.95 | 248.95 | 235.55 | 235.55 | 0.3M |
| 2024-05-15 | 261.95 | 264.00 | 247.95 | 247.95 | 0.3M |
| 2024-05-14 | 244.95 | 261.20 | 240.00 | 261.00 | 0.4M |
| 2024-05-13 | 278.00 | 278.00 | 245.45 | 248.80 | 0.4M |
| 2024-05-10 | 281.00 | 284.00 | 262.05 | 272.70 | 0.9M |
| 2024-05-09 | 322.00 | 331.70 | 291.15 | 291.15 | 0.4M |
| 2024-05-08 | 282.00 | 324.05 | 273.50 | 323.50 | 1.5M |
| 2024-05-07 | 234.00 | 270.05 | 231.05 | 270.05 | 0.9M |
| 2024-05-06 | 239.00 | 241.30 | 219.00 | 225.05 | 0.2M |
| 2024-05-03 | 231.00 | 236.00 | 225.00 | 234.35 | 0.2M |
| 2024-05-02 | 224.00 | 238.00 | 220.00 | 229.55 | 0.4M |
| 2024-04-30 | 244.00 | 251.80 | 223.40 | 225.90 | 0.2M |
| 2024-04-29 | 213.00 | 244.40 | 202.00 | 237.65 | 0.6M |
| 2024-04-26 | 211.05 | 224.00 | 198.00 | 208.75 | 0.3M |
| 2024-04-25 | 225.00 | 233.00 | 208.10 | 215.25 | 0.4M |
| 2024-04-24 | 210.75 | 232.90 | 210.75 | 232.85 | 0.7M |
| 2024-04-23 | 235.40 | 235.40 | 213.00 | 221.85 | 0.7M |
| 2024-04-22 | 224.20 | 224.20 | 224.20 | 224.20 | 0.0M |
| 2024-04-19 | 213.55 | 213.55 | 203.40 | 213.55 | 0.6M |
| 2024-04-18 | 203.40 | 203.40 | 203.40 | 203.40 | 0.0M |
| 2024-04-16 | 193.75 | 193.75 | 193.75 | 193.75 | 0.1M |
| 2024-04-15 | 170.00 | 184.55 | 169.95 | 184.55 | 1.1M |
| 2024-04-12 | 159.10 | 175.80 | 159.10 | 175.80 | 1.1M |
| 2024-04-10 | 167.45 | 167.45 | 167.45 | 167.45 | 0.1M |
| 2024-04-09 | 175.00 | 183.75 | 167.10 | 176.25 | 3.5M |