145.00
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 | 775.00 | 788.00 | 772.00 | 779.00 | 0.1M |
| 2021-12-29 | 767.00 | 780.00 | 765.00 | 778.00 | 0.1M |
| 2021-12-28 | 753.00 | 790.00 | 751.00 | 775.00 | 0.1M |
| 2021-12-27 | 754.00 | 759.00 | 748.00 | 753.00 | 0.1M |
| 2021-12-24 | 751.00 | 758.00 | 750.00 | 754.00 | 0.1M |
| 2021-12-23 | 768.00 | 769.00 | 750.00 | 756.00 | 0.1M |
| 2021-12-22 | 772.00 | 772.00 | 760.00 | 763.00 | 0.1M |
| 2021-12-21 | 756.00 | 769.00 | 748.00 | 769.00 | 0.1M |
| 2021-12-20 | 765.00 | 766.00 | 752.00 | 756.00 | 0.2M |
| 2021-12-17 | 760.00 | 766.00 | 755.00 | 765.00 | 0.1M |
| 2021-12-16 | 760.00 | 769.00 | 754.00 | 760.00 | 0.1M |
| 2021-12-15 | 770.00 | 773.00 | 753.00 | 757.00 | 0.1M |
| 2021-12-14 | 763.00 | 778.00 | 752.00 | 769.00 | 0.1M |
| 2021-12-13 | 773.00 | 798.00 | 767.00 | 769.00 | 0.4M |
| 2021-12-10 | 769.00 | 797.00 | 768.00 | 777.00 | 0.5M |
| 2021-12-09 | 780.00 | 782.00 | 762.00 | 779.00 | 0.3M |
| 2021-12-08 | 753.00 | 766.00 | 744.00 | 761.00 | 0.3M |
| 2021-12-07 | 788.00 | 791.00 | 737.00 | 749.00 | 0.0M |
| 2021-12-06 | 798.00 | 802.00 | 778.00 | 780.00 | 0.8M |
| 2021-12-03 | 839.00 | 882.00 | 791.00 | 795.00 | 3.1M |
| 2021-12-02 | 825.00 | 850.00 | 824.00 | 839.00 | 0.2M |
| 2021-12-01 | 820.00 | 840.00 | 815.00 | 827.00 | 0.2M |
| 2021-11-30 | 844.00 | 844.00 | 819.00 | 820.00 | 0.1M |
| 2021-11-29 | 841.00 | 847.00 | 821.00 | 826.00 | 0.2M |
| 2021-11-26 | 875.00 | 878.00 | 857.00 | 857.00 | 0.2M |
| 2021-11-25 | 892.00 | 892.00 | 865.00 | 866.00 | 0.1M |
| 2021-11-24 | 890.00 | 900.00 | 864.00 | 880.00 | 0.2M |
| 2021-11-23 | 924.00 | 935.00 | 886.00 | 894.00 | 0.2M |
| 2021-11-22 | 926.00 | 926.00 | 890.00 | 900.00 | 0.2M |
| 2021-11-19 | 927.00 | 927.00 | 895.00 | 918.00 | 0.2M |
| 2021-11-18 | 910.00 | 940.00 | 904.00 | 928.00 | 0.6M |
| 2021-11-17 | 864.00 | 945.00 | 859.00 | 910.00 | 0.9M |
| 2021-11-16 | 867.00 | 870.00 | 853.00 | 860.00 | 0.2M |
| 2021-11-15 | 842.00 | 881.00 | 840.00 | 856.00 | 0.7M |
| 2021-11-12 | 801.00 | 818.00 | 801.00 | 817.00 | 0.1M |
| 2021-11-11 | 803.00 | 813.00 | 800.00 | 800.00 | 0.2M |
| 2021-11-10 | 811.00 | 818.00 | 806.00 | 806.00 | 0.1M |
| 2021-11-09 | 815.00 | 820.00 | 809.00 | 811.00 | 0.1M |
| 2021-11-08 | 820.00 | 820.00 | 809.00 | 813.00 | 0.1M |
| 2021-11-05 | 824.00 | 825.00 | 813.00 | 817.00 | 0.1M |
| 2021-11-04 | 824.00 | 827.00 | 818.00 | 820.00 | 0.2M |
| 2021-11-03 | 818.00 | 825.00 | 813.00 | 817.00 | 0.2M |
| 2021-11-02 | 826.00 | 827.00 | 813.00 | 816.00 | 0.2M |
| 2021-11-01 | 825.00 | 830.00 | 817.00 | 820.00 | 0.0M |
| 2021-10-29 | 821.00 | 827.00 | 810.00 | 824.00 | 0.1M |
| 2021-10-28 | 818.00 | 822.00 | 815.00 | 820.00 | 0.0M |
| 2021-10-27 | 812.00 | 825.00 | 812.00 | 818.00 | 0.1M |
| 2021-10-26 | 831.00 | 831.00 | 812.00 | 819.00 | 0.3M |
| 2021-10-25 | 844.00 | 844.00 | 820.00 | 832.00 | 0.1M |
| 2021-10-22 | 844.00 | 845.00 | 820.00 | 840.00 | 0.1M |
| 2021-10-21 | 842.00 | 849.00 | 836.00 | 842.00 | 0.1M |
| 2021-10-20 | 838.00 | 863.00 | 832.00 | 842.00 | 0.1M |
| 2021-10-19 | 853.00 | 854.00 | 830.00 | 838.00 | 0.1M |
| 2021-10-18 | 859.00 | 880.00 | 803.00 | 853.00 | 0.3M |
| 2021-10-15 | 859.00 | 862.00 | 841.00 | 854.00 | 0.1M |
| 2021-10-14 | 840.00 | 858.00 | 840.00 | 853.00 | 0.1M |
| 2021-10-13 | 813.00 | 835.00 | 813.00 | 828.00 | 0.1M |
| 2021-10-12 | 840.00 | 840.00 | 815.00 | 816.00 | 0.0M |
| 2021-10-08 | 841.00 | 850.00 | 821.00 | 835.00 | 0.2M |
| 2021-10-07 | 821.00 | 846.00 | 812.00 | 841.00 | 0.2M |
| 2021-10-06 | 850.00 | 850.00 | 804.00 | 806.00 | 0.4M |
| 2021-10-05 | 849.00 | 877.00 | 832.00 | 834.00 | 0.1M |
| 2021-10-01 | 852.00 | 883.00 | 849.00 | 849.00 | 0.3M |
| 2021-09-30 | 872.00 | 872.00 | 856.00 | 856.00 | 0.1M |
| 2021-09-29 | 865.00 | 879.00 | 852.00 | 861.00 | 0.3M |
| 2021-09-28 | 898.00 | 910.00 | 880.00 | 880.00 | 0.3M |
| 2021-09-27 | 910.00 | 910.00 | 887.00 | 897.00 | 0.3M |
| 2021-09-24 | 917.00 | 930.00 | 901.00 | 909.00 | 0.3M |
| 2021-09-23 | 895.00 | 909.00 | 888.00 | 904.00 | 0.2M |
| 2021-09-17 | 901.00 | 921.00 | 894.00 | 905.00 | 0.2M |
| 2021-09-16 | 909.00 | 915.00 | 891.00 | 902.00 | 0.2M |
| 2021-09-15 | 912.00 | 918.00 | 899.00 | 904.00 | 0.2M |
| 2021-09-14 | 900.00 | 916.00 | 881.00 | 915.00 | 0.5M |
| 2021-09-13 | 932.00 | 932.00 | 896.00 | 905.00 | 0.6M |
| 2021-09-10 | 955.00 | 955.00 | 920.00 | 932.00 | 0.7M |
| 2021-09-09 | 966.00 | 978.00 | 945.00 | 959.00 | 0.4M |
| 2021-09-08 | 980.00 | 985.00 | 946.00 | 970.00 | 0.7M |
| 2021-09-07 | 972.00 | 1,020.00 | 970.00 | 985.00 | 0.0M |
| 2021-09-06 | 960.00 | 978.00 | 948.00 | 971.00 | 0.8M |
| 2021-09-03 | 948.00 | 965.00 | 942.00 | 957.00 | 0.6M |
| 2021-09-02 | 936.00 | 968.00 | 930.00 | 947.00 | 0.0M |
| 2021-09-01 | 926.00 | 941.00 | 922.00 | 935.00 | 0.0M |
| 2021-08-31 | 910.00 | 1,020.00 | 900.00 | 926.00 | 0.0M |
| 2021-08-30 | 935.00 | 985.00 | 900.00 | 907.00 | 0.0M |
| 2021-08-27 | 850.00 | 1,015.00 | 850.00 | 924.00 | 9.6M |
| 2021-08-26 | 906.00 | 910.00 | 865.00 | 865.00 | 2.0M |
| 2021-08-25 | 1,075.00 | 1,165.00 | 874.00 | 906.00 | 0.0M |
| 2021-08-24 | 895.00 | 1,130.00 | 892.00 | 1,060.00 | 11.8M |
| 2021-08-23 | 859.00 | 894.00 | 851.00 | 886.00 | 0.2M |
| 2021-08-20 | 868.00 | 868.00 | 836.00 | 859.00 | 0.6M |
| 2021-08-19 | 859.00 | 887.00 | 845.00 | 860.00 | 0.4M |
| 2021-08-18 | 876.00 | 876.00 | 827.00 | 861.00 | 0.5M |
| 2021-08-17 | 899.00 | 913.00 | 877.00 | 877.00 | 0.1M |
| 2021-08-13 | 899.00 | 908.00 | 880.00 | 899.00 | 0.1M |
| 2021-08-12 | 889.00 | 907.00 | 888.00 | 899.00 | 0.1M |
| 2021-08-11 | 892.00 | 900.00 | 890.00 | 893.00 | 0.1M |
| 2021-08-10 | 888.00 | 897.00 | 884.00 | 894.00 | 0.2M |
| 2021-08-09 | 897.00 | 898.00 | 872.00 | 892.00 | 0.2M |
| 2021-08-06 | 874.00 | 899.00 | 860.00 | 898.00 | 0.5M |
| 2021-08-05 | 866.00 | 870.00 | 858.00 | 864.00 | 0.1M |
| 2021-08-04 | 820.00 | 896.00 | 817.00 | 861.00 | 0.7M |
| 2021-08-03 | 818.00 | 823.00 | 815.00 | 820.00 | 0.1M |
| 2021-08-02 | 824.00 | 824.00 | 813.00 | 815.00 | 0.1M |
| 2021-08-01 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-07-30 | 833.00 | 840.00 | 810.00 | 810.00 | 0.4M |
| 2021-07-29 | 819.00 | 900.00 | 811.00 | 833.00 | 0.6M |
| 2021-07-28 | 852.00 | 852.00 | 810.00 | 819.00 | 0.4M |
| 2021-07-27 | 874.00 | 874.00 | 851.00 | 852.00 | 0.2M |
| 2021-07-26 | 899.00 | 899.00 | 860.00 | 871.00 | 0.4M |
| 2021-07-23 | 909.00 | 912.00 | 894.00 | 899.00 | 0.2M |
| 2021-07-22 | 912.00 | 915.00 | 894.00 | 900.00 | 0.3M |
| 2021-07-21 | 915.00 | 925.00 | 907.00 | 910.00 | 0.2M |
| 2021-07-20 | 927.00 | 929.00 | 913.00 | 918.00 | 0.2M |
| 2021-07-19 | 933.00 | 938.00 | 925.00 | 932.00 | 0.2M |
| 2021-07-16 | 938.00 | 942.00 | 926.00 | 933.00 | 0.1M |
| 2021-07-15 | 950.00 | 950.00 | 933.00 | 938.00 | 0.2M |
| 2021-07-14 | 943.00 | 953.00 | 936.00 | 941.00 | 0.2M |
| 2021-07-13 | 940.00 | 955.00 | 927.00 | 942.00 | 0.4M |
| 2021-07-12 | 923.00 | 941.00 | 916.00 | 927.00 | 0.2M |
| 2021-07-09 | 925.00 | 944.00 | 915.00 | 923.00 | 0.3M |
| 2021-07-08 | 926.00 | 950.00 | 918.00 | 925.00 | 0.0M |
| 2021-07-07 | 942.00 | 949.00 | 919.00 | 922.00 | 0.3M |
| 2021-07-06 | 921.00 | 950.00 | 916.00 | 943.00 | 0.4M |
| 2021-07-05 | 945.00 | 945.00 | 923.00 | 924.00 | 0.3M |
| 2021-07-02 | 944.00 | 953.00 | 893.00 | 935.00 | 0.8M |
| 2021-07-01 | 979.00 | 987.00 | 938.00 | 939.00 | 0.0M |
| 2021-06-30 | 985.00 | 988.00 | 978.00 | 978.00 | 0.0M |
| 2021-06-29 | 990.00 | 993.00 | 980.00 | 985.00 | 0.2M |
| 2021-06-28 | 995.00 | 995.00 | 980.00 | 989.00 | 0.2M |
| 2021-06-25 | 982.00 | 990.00 | 981.00 | 988.00 | 0.2M |
| 2021-06-24 | 995.00 | 995.00 | 981.00 | 982.00 | 0.3M |
| 2021-06-23 | 995.00 | 998.00 | 985.00 | 993.00 | 0.3M |
| 2021-06-22 | 999.00 | 1,005.00 | 990.00 | 995.00 | 0.0M |
| 2021-06-21 | 1,005.00 | 1,010.00 | 997.00 | 999.00 | 0.3M |
| 2021-06-18 | 1,010.00 | 1,020.00 | 998.00 | 1,005.00 | 0.4M |
| 2021-06-17 | 999.00 | 1,035.00 | 998.00 | 1,005.00 | 0.5M |
| 2021-06-16 | 995.00 | 1,025.00 | 995.00 | 999.00 | 0.3M |
| 2021-06-15 | 991.00 | 1,035.00 | 991.00 | 1,010.00 | 0.8M |
| 2021-06-14 | 984.00 | 987.00 | 978.00 | 985.00 | 0.3M |
| 2021-06-11 | 989.00 | 989.00 | 977.00 | 984.00 | 0.3M |
| 2021-06-10 | 986.00 | 991.00 | 980.00 | 986.00 | 0.3M |
| 2021-06-09 | 1,000.00 | 1,000.00 | 979.00 | 986.00 | 0.5M |
| 2021-06-08 | 998.00 | 1,010.00 | 980.00 | 998.00 | 0.6M |
| 2021-06-07 | 1,015.00 | 1,015.00 | 993.00 | 998.00 | 0.4M |
| 2021-06-04 | 1,010.00 | 1,030.00 | 999.00 | 1,005.00 | 0.4M |
| 2021-06-03 | 990.00 | 1,015.00 | 981.00 | 1,015.00 | 0.0M |
| 2021-06-02 | 1,000.00 | 1,005.00 | 970.00 | 991.00 | 0.6M |
| 2021-06-01 | 995.00 | 1,010.00 | 993.00 | 996.00 | 0.4M |
| 2021-05-31 | 986.00 | 1,005.00 | 986.00 | 992.00 | 0.5M |
| 2021-05-28 | 994.00 | 994.00 | 983.00 | 985.00 | 0.3M |
| 2021-05-27 | 1,000.00 | 1,000.00 | 985.00 | 986.00 | 0.4M |
| 2021-05-26 | 1,000.00 | 1,010.00 | 993.00 | 995.00 | 0.5M |
| 2021-05-25 | 1,035.00 | 1,040.00 | 993.00 | 999.00 | 1.0M |
| 2021-05-24 | 980.00 | 1,040.00 | 962.00 | 1,020.00 | 0.0M |
| 2021-05-23 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2021-05-21 | 1,010.00 | 1,035.00 | 977.00 | 980.00 | 1.5M |
| 2021-05-20 | 1,025.00 | 1,055.00 | 1,000.00 | 1,010.00 | 0.0M |
| 2021-05-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-18 | 992.00 | 1,175.00 | 949.00 | 1,025.00 | 13.3M |
| 2021-05-17 | 870.00 | 1,100.00 | 856.00 | 990.00 | 0.0M |
| 2021-05-14 | 787.00 | 930.00 | 784.00 | 856.00 | 2.6M |
| 2021-05-13 | 823.00 | 823.00 | 797.00 | 798.00 | 0.0M |
| 2021-05-12 | 843.00 | 844.00 | 824.00 | 825.00 | 0.6M |
| 2021-05-11 | 862.00 | 865.00 | 840.00 | 843.00 | 0.7M |
| 2021-05-10 | 868.00 | 876.00 | 859.00 | 861.00 | 0.5M |
| 2021-05-07 | 867.00 | 885.00 | 861.00 | 861.00 | 0.5M |
| 2021-05-06 | 875.00 | 890.00 | 861.00 | 867.00 | 0.6M |
| 2021-05-05 | 868.00 | 868.00 | 868.00 | 868.00 | 0.0M |
| 2021-05-04 | 939.00 | 940.00 | 859.00 | 868.00 | 2.0M |
| 2021-05-03 | 1,100.00 | 1,100.00 | 928.00 | 954.00 | 4.6M |
| 2021-02-16 | 960.00 | 961.00 | 889.00 | 895.00 | 2.1M |
| 2021-02-15 | 972.00 | 988.00 | 960.00 | 960.00 | 0.7M |
| 2021-02-14 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2021-02-10 | 1,010.00 | 1,015.00 | 966.00 | 968.00 | 1.8M |
| 2021-02-09 | 1,045.00 | 1,055.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-02-08 | 1,055.00 | 1,055.00 | 1,010.00 | 1,010.00 | 0.3M |
| 2021-02-05 | 1,020.00 | 1,065.00 | 1,010.00 | 1,020.00 | 0.8M |
| 2021-02-04 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 0.3M |
| 2021-02-03 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 0.3M |
| 2021-02-02 | 1,000.00 | 1,070.00 | 999.00 | 1,020.00 | 0.8M |
| 2021-02-01 | 994.00 | 1,030.00 | 963.00 | 1,000.00 | 0.5M |
| 2021-01-31 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2021-01-29 | 1,005.00 | 1,015.00 | 994.00 | 997.00 | 1.1M |
| 2021-01-28 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 0.6M |
| 2021-01-27 | 1,025.00 | 1,060.00 | 1,010.00 | 1,025.00 | 0.7M |
| 2021-01-26 | 1,035.00 | 1,040.00 | 1,010.00 | 1,015.00 | 0.7M |
| 2021-01-25 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 0.8M |
| 2021-01-22 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 0.7M |
| 2021-01-21 | 1,070.00 | 1,080.00 | 1,035.00 | 1,055.00 | 0.6M |
| 2021-01-20 | 1,075.00 | 1,085.00 | 1,065.00 | 1,070.00 | 0.5M |
| 2021-01-19 | 1,065.00 | 1,095.00 | 1,060.00 | 1,070.00 | 0.5M |
| 2021-01-18 | 1,110.00 | 1,115.00 | 1,065.00 | 1,070.00 | 0.0M |
| 2021-01-15 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 0.6M |
| 2021-01-14 | 1,125.00 | 1,150.00 | 1,115.00 | 1,140.00 | 0.7M |
| 2021-01-13 | 1,125.00 | 1,160.00 | 1,105.00 | 1,125.00 | 1.1M |
| 2021-01-12 | 1,125.00 | 1,125.00 | 1,080.00 | 1,105.00 | 1.0M |
| 2021-01-11 | 1,030.00 | 1,235.00 | 1,015.00 | 1,125.00 | 0.0M |
| 2021-01-08 | 1,065.00 | 1,075.00 | 1,030.00 | 1,045.00 | 0.9M |
| 2021-01-07 | 1,075.00 | 1,080.00 | 1,050.00 | 1,065.00 | 0.6M |
| 2021-01-06 | 1,060.00 | 1,085.00 | 1,035.00 | 1,065.00 | 0.5M |
| 2021-01-05 | 1,085.00 | 1,100.00 | 1,015.00 | 1,050.00 | 1.1M |
| 2021-01-04 | 1,100.00 | 1,135.00 | 1,080.00 | 1,100.00 | 0.9M |