233.04
最后更新: 2025-09-30
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 |
---|---|---|---|---|---|
2021-12-31 | 165.92 | 167.79 | 165.12 | 166.46 | 0.2M |
2021-12-30 | 169.01 | 169.16 | 165.53 | 165.96 | 0.2M |
2021-12-29 | 166.79 | 169.07 | 166.79 | 167.98 | 0.1M |
2021-12-28 | 166.80 | 167.31 | 165.19 | 166.25 | 0.2M |
2021-12-27 | 163.85 | 166.35 | 163.15 | 166.23 | 0.2M |
2021-12-23 | 162.90 | 164.18 | 162.82 | 163.58 | 0.1M |
2021-12-22 | 161.83 | 162.44 | 158.90 | 161.92 | 0.2M |
2021-12-21 | 156.16 | 161.11 | 154.44 | 161.04 | 0.4M |
2021-12-20 | 156.94 | 157.25 | 151.51 | 154.29 | 0.3M |
2021-12-17 | 161.11 | 161.54 | 158.39 | 159.76 | 0.7M |
2021-12-16 | 163.66 | 163.73 | 160.66 | 161.48 | 0.3M |
2021-12-15 | 160.33 | 162.29 | 158.80 | 161.95 | 0.4M |
2021-12-14 | 160.01 | 162.48 | 158.77 | 161.06 | 0.3M |
2021-12-13 | 163.96 | 163.96 | 159.36 | 160.19 | 0.3M |
2021-12-10 | 165.02 | 165.41 | 160.71 | 164.70 | 0.3M |
2021-12-09 | 163.16 | 164.99 | 162.69 | 163.01 | 0.2M |
2021-12-08 | 162.87 | 164.73 | 161.14 | 164.39 | 0.2M |
2021-12-07 | 159.99 | 164.21 | 159.87 | 162.44 | 0.3M |
2021-12-06 | 157.88 | 159.95 | 156.28 | 157.61 | 0.3M |
2021-12-03 | 155.31 | 157.97 | 153.22 | 155.49 | 0.3M |
2021-12-02 | 153.40 | 159.37 | 152.80 | 158.48 | 0.3M |
2021-12-01 | 157.28 | 160.24 | 152.56 | 152.56 | 0.3M |
2021-11-30 | 159.58 | 160.19 | 153.74 | 154.22 | 0.3M |
2021-11-29 | 160.96 | 162.22 | 159.07 | 161.07 | 0.2M |
2021-11-26 | 158.53 | 160.62 | 157.78 | 159.25 | 0.2M |
2021-11-24 | 163.85 | 166.42 | 163.03 | 164.33 | 0.2M |
2021-11-23 | 162.54 | 164.71 | 160.47 | 164.38 | 0.2M |
2021-11-22 | 161.82 | 164.62 | 161.37 | 161.46 | 0.3M |
2021-11-19 | 160.68 | 163.17 | 160.35 | 161.20 | 0.3M |
2021-11-18 | 160.25 | 161.42 | 158.35 | 160.65 | 0.3M |
2021-11-17 | 162.30 | 162.34 | 160.08 | 160.33 | 0.2M |
2021-11-16 | 161.20 | 163.51 | 160.16 | 162.24 | 0.2M |
2021-11-15 | 164.60 | 165.69 | 161.16 | 161.96 | 0.5M |
2021-11-12 | 160.40 | 164.15 | 159.82 | 163.74 | 0.3M |
2021-11-11 | 158.67 | 160.95 | 158.67 | 159.61 | 0.2M |
2021-11-10 | 161.42 | 162.76 | 157.53 | 158.11 | 0.3M |
2021-11-09 | 161.05 | 162.48 | 158.51 | 162.17 | 0.3M |
2021-11-08 | 160.02 | 164.32 | 157.90 | 160.41 | 0.5M |
2021-11-05 | 153.46 | 157.02 | 153.45 | 155.59 | 0.2M |
2021-11-04 | 152.54 | 156.22 | 152.32 | 152.43 | 0.3M |
2021-11-03 | 156.12 | 157.10 | 152.35 | 152.48 | 0.3M |
2021-11-02 | 152.27 | 156.75 | 151.09 | 155.75 | 0.4M |
2021-11-01 | 149.73 | 151.93 | 146.83 | 150.80 | 0.3M |
2021-10-29 | 148.83 | 151.71 | 148.28 | 148.36 | 0.4M |
2021-10-28 | 141.61 | 151.00 | 140.75 | 148.88 | 0.6M |
2021-10-27 | 142.52 | 143.05 | 137.76 | 137.97 | 0.4M |
2021-10-26 | 146.21 | 146.21 | 142.21 | 142.31 | 0.3M |
2021-10-25 | 141.96 | 146.42 | 141.57 | 145.45 | 0.3M |
2021-10-22 | 142.40 | 144.05 | 141.35 | 141.36 | 0.2M |
2021-10-21 | 142.50 | 142.77 | 141.06 | 142.38 | 0.2M |
2021-10-20 | 140.18 | 143.00 | 139.17 | 142.70 | 0.4M |
2021-10-19 | 142.32 | 143.43 | 139.16 | 139.98 | 0.4M |
2021-10-18 | 141.00 | 144.73 | 140.54 | 144.55 | 0.3M |
2021-10-15 | 142.77 | 142.81 | 140.65 | 141.13 | 0.2M |
2021-10-14 | 139.25 | 142.17 | 139.25 | 141.43 | 0.2M |
2021-10-13 | 138.24 | 138.73 | 135.79 | 138.54 | 0.2M |
2021-10-12 | 135.81 | 137.61 | 135.00 | 137.10 | 0.2M |
2021-10-11 | 137.22 | 138.17 | 134.59 | 134.71 | 0.2M |
2021-10-08 | 136.92 | 138.83 | 135.66 | 137.19 | 0.2M |
2021-10-07 | 135.68 | 137.89 | 135.68 | 136.91 | 0.3M |
2021-10-06 | 132.60 | 134.73 | 132.43 | 134.40 | 0.4M |
2021-10-05 | 135.47 | 135.89 | 133.56 | 133.72 | 0.3M |
2021-10-04 | 134.21 | 136.66 | 134.17 | 135.46 | 0.4M |
2021-10-01 | 131.56 | 135.77 | 129.62 | 134.81 | 0.4M |
2021-09-30 | 136.14 | 136.50 | 131.10 | 131.16 | 0.5M |
2021-09-29 | 137.12 | 137.96 | 135.72 | 136.14 | 0.4M |
2021-09-28 | 139.52 | 141.36 | 136.70 | 136.90 | 0.3M |
2021-09-27 | 135.74 | 140.85 | 135.74 | 139.85 | 0.4M |
2021-09-24 | 134.97 | 136.68 | 134.32 | 135.55 | 0.4M |
2021-09-23 | 133.76 | 137.88 | 133.76 | 135.00 | 1.2M |
2021-09-22 | 132.85 | 134.91 | 132.04 | 133.35 | 0.4M |
2021-09-21 | 132.57 | 132.57 | 129.89 | 131.42 | 0.5M |
2021-09-20 | 131.20 | 133.20 | 130.19 | 132.26 | 0.5M |
2021-09-17 | 134.33 | 135.91 | 133.30 | 134.68 | 0.8M |
2021-09-16 | 142.84 | 143.19 | 134.83 | 135.38 | 0.7M |
2021-09-15 | 143.85 | 145.00 | 143.07 | 143.86 | 0.3M |
2021-09-14 | 147.35 | 149.21 | 143.17 | 143.59 | 0.3M |
2021-09-13 | 147.37 | 148.69 | 145.63 | 147.47 | 0.3M |
2021-09-10 | 147.10 | 148.38 | 145.46 | 145.53 | 0.3M |
2021-09-09 | 145.25 | 148.04 | 144.39 | 146.05 | 0.3M |
2021-09-08 | 148.53 | 148.61 | 145.72 | 146.00 | 0.4M |
2021-09-07 | 153.36 | 153.78 | 148.29 | 149.32 | 0.4M |
2021-09-03 | 156.37 | 156.81 | 152.46 | 154.36 | 0.4M |
2021-09-02 | 156.41 | 158.36 | 156.21 | 157.34 | 0.4M |
2021-09-01 | 157.38 | 157.54 | 155.06 | 156.04 | 0.2M |
2021-08-31 | 157.10 | 158.49 | 156.48 | 156.84 | 0.3M |
2021-08-30 | 160.00 | 160.18 | 157.04 | 157.06 | 0.3M |
2021-08-27 | 156.59 | 158.89 | 156.18 | 157.16 | 0.3M |
2021-08-26 | 156.95 | 157.26 | 154.97 | 156.10 | 0.3M |
2021-08-25 | 153.84 | 158.70 | 153.75 | 156.95 | 0.3M |
2021-08-24 | 152.48 | 155.07 | 152.33 | 153.84 | 0.3M |
2021-08-23 | 151.54 | 152.11 | 149.77 | 151.64 | 0.3M |
2021-08-20 | 148.96 | 150.68 | 147.51 | 150.58 | 0.3M |
2021-08-19 | 148.92 | 150.96 | 147.15 | 149.13 | 0.5M |
2021-08-18 | 151.12 | 153.63 | 150.33 | 151.11 | 0.3M |
2021-08-17 | 152.20 | 152.82 | 148.46 | 151.22 | 0.3M |
2021-08-16 | 152.36 | 154.72 | 151.18 | 152.91 | 0.2M |
2021-08-13 | 155.01 | 155.07 | 153.00 | 153.52 | 0.2M |
2021-08-12 | 155.48 | 155.80 | 153.25 | 155.02 | 0.3M |
2021-08-11 | 150.57 | 155.20 | 150.09 | 155.07 | 0.5M |
2021-08-10 | 145.55 | 150.35 | 145.51 | 149.88 | 0.4M |
2021-08-09 | 145.82 | 146.96 | 144.10 | 145.35 | 0.2M |
2021-08-06 | 144.55 | 146.35 | 144.07 | 145.44 | 0.3M |
2021-08-05 | 142.72 | 144.94 | 142.72 | 143.89 | 0.3M |
2021-08-04 | 141.70 | 144.34 | 141.43 | 142.59 | 0.3M |
2021-08-03 | 141.41 | 143.37 | 138.84 | 143.09 | 0.3M |
2021-08-02 | 141.39 | 144.15 | 140.61 | 140.86 | 0.4M |
2021-07-30 | 142.61 | 144.40 | 141.10 | 141.32 | 0.3M |
2021-07-29 | 141.54 | 145.03 | 140.31 | 142.93 | 0.4M |
2021-07-28 | 135.72 | 141.32 | 131.63 | 139.90 | 0.8M |
2021-07-27 | 133.35 | 135.05 | 132.26 | 133.55 | 0.4M |
2021-07-26 | 136.66 | 137.26 | 134.54 | 134.75 | 0.3M |
2021-07-23 | 136.14 | 136.89 | 135.10 | 136.43 | 0.4M |
2021-07-22 | 137.47 | 137.47 | 134.50 | 134.69 | 0.4M |
2021-07-21 | 135.85 | 139.39 | 135.52 | 137.13 | 0.3M |
2021-07-20 | 131.66 | 135.29 | 131.07 | 134.42 | 0.3M |
2021-07-19 | 131.68 | 133.09 | 129.75 | 131.08 | 0.4M |
2021-07-16 | 138.75 | 139.20 | 135.21 | 135.31 | 0.3M |
2021-07-15 | 137.25 | 139.75 | 137.25 | 138.18 | 0.3M |
2021-07-14 | 138.33 | 141.51 | 137.84 | 138.51 | 0.2M |
2021-07-13 | 140.12 | 140.49 | 137.69 | 138.28 | 0.2M |
2021-07-12 | 138.17 | 141.14 | 136.87 | 140.70 | 0.3M |
2021-07-09 | 138.72 | 140.51 | 138.05 | 139.53 | 0.4M |
2021-07-08 | 138.01 | 138.80 | 135.96 | 136.60 | 0.3M |
2021-07-07 | 138.99 | 142.17 | 138.99 | 140.25 | 0.4M |
2021-07-06 | 142.91 | 142.91 | 137.25 | 139.45 | 0.4M |
2021-07-02 | 143.50 | 143.50 | 141.39 | 142.31 | 0.2M |
2021-07-01 | 142.99 | 143.82 | 141.68 | 143.12 | 0.5M |
2021-06-30 | 139.95 | 142.80 | 139.59 | 142.11 | 0.5M |
2021-06-29 | 143.30 | 143.99 | 139.68 | 140.75 | 0.5M |
2021-06-28 | 142.47 | 143.23 | 140.46 | 142.27 | 0.3M |
2021-06-25 | 145.00 | 145.45 | 142.80 | 143.14 | 1.3M |
2021-06-24 | 144.12 | 145.00 | 142.33 | 143.41 | 0.7M |
2021-06-23 | 142.30 | 142.83 | 140.15 | 141.42 | 0.3M |
2021-06-22 | 140.47 | 142.07 | 139.28 | 141.38 | 0.3M |
2021-06-21 | 137.94 | 140.75 | 137.24 | 140.59 | 0.4M |
2021-06-18 | 135.01 | 136.79 | 134.71 | 136.05 | 0.6M |
2021-06-17 | 143.96 | 144.52 | 136.49 | 137.89 | 0.7M |
2021-06-16 | 146.75 | 146.87 | 143.76 | 144.83 | 0.5M |
2021-06-15 | 150.83 | 151.90 | 146.47 | 147.00 | 0.6M |
2021-06-14 | 151.60 | 153.11 | 149.96 | 150.41 | 0.7M |
2021-06-11 | 149.57 | 151.22 | 149.14 | 151.21 | 0.3M |
2021-06-10 | 152.99 | 153.71 | 148.90 | 149.00 | 0.5M |
2021-06-09 | 152.04 | 153.62 | 151.77 | 152.45 | 0.4M |
2021-06-08 | 149.68 | 153.04 | 149.26 | 152.59 | 0.5M |
2021-06-07 | 147.90 | 151.26 | 147.74 | 149.98 | 0.5M |
2021-06-04 | 146.42 | 147.35 | 145.38 | 147.12 | 0.4M |
2021-06-03 | 143.63 | 146.91 | 143.32 | 146.35 | 0.3M |
2021-06-02 | 148.01 | 148.01 | 144.06 | 144.31 | 0.5M |
2021-06-01 | 148.44 | 148.80 | 146.93 | 147.51 | 0.4M |
2021-05-28 | 148.01 | 148.01 | 145.67 | 146.76 | 0.3M |
2021-05-27 | 147.56 | 148.62 | 146.36 | 148.13 | 0.4M |
2021-05-26 | 144.68 | 146.15 | 143.50 | 145.41 | 0.4M |
2021-05-25 | 145.29 | 147.04 | 143.01 | 143.36 | 0.4M |
2021-05-24 | 145.89 | 146.63 | 142.90 | 144.98 | 0.5M |
2021-05-21 | 142.74 | 145.54 | 142.17 | 144.42 | 0.7M |
2021-05-20 | 142.64 | 142.66 | 135.37 | 141.68 | 0.9M |
2021-05-19 | 140.64 | 142.88 | 135.38 | 139.25 | 1.2M |
2021-05-18 | 152.19 | 152.72 | 147.07 | 147.57 | 0.5M |
2021-05-17 | 151.05 | 152.20 | 148.54 | 151.68 | 0.4M |
2021-05-14 | 151.19 | 153.30 | 150.29 | 151.63 | 0.4M |
2021-05-13 | 145.82 | 150.85 | 145.56 | 150.16 | 0.6M |
2021-05-12 | 150.15 | 150.97 | 145.19 | 145.28 | 0.4M |
2021-05-11 | 146.65 | 151.24 | 145.30 | 150.88 | 0.5M |
2021-05-10 | 151.09 | 152.21 | 149.05 | 149.25 | 0.6M |
2021-05-07 | 144.27 | 147.19 | 143.12 | 147.01 | 0.2M |
2021-05-06 | 143.51 | 144.41 | 141.48 | 144.41 | 0.4M |
2021-05-05 | 143.85 | 144.99 | 142.00 | 144.09 | 0.3M |
2021-05-04 | 139.99 | 142.56 | 139.41 | 142.09 | 0.4M |
2021-05-03 | 139.52 | 141.45 | 138.80 | 140.24 | 0.4M |
2021-04-30 | 141.70 | 141.70 | 137.87 | 138.14 | 0.4M |
2021-04-29 | 144.25 | 144.72 | 141.08 | 142.73 | 0.2M |
2021-04-28 | 143.52 | 143.80 | 141.45 | 142.65 | 0.2M |
2021-04-27 | 143.36 | 145.00 | 142.45 | 142.98 | 0.3M |
2021-04-26 | 141.68 | 144.35 | 141.04 | 143.75 | 0.3M |
2021-04-23 | 139.85 | 141.84 | 139.04 | 140.47 | 0.3M |
2021-04-22 | 142.01 | 142.01 | 138.26 | 138.81 | 0.3M |
2021-04-21 | 140.12 | 143.38 | 138.95 | 142.21 | 0.3M |
2021-04-20 | 143.18 | 143.60 | 137.91 | 139.97 | 0.4M |
2021-04-19 | 143.69 | 144.77 | 142.83 | 143.21 | 0.3M |
2021-04-16 | 144.00 | 144.78 | 142.84 | 143.70 | 0.2M |
2021-04-15 | 141.54 | 143.36 | 140.37 | 142.50 | 0.3M |
2021-04-14 | 139.94 | 142.37 | 139.94 | 140.97 | 0.3M |
2021-04-13 | 141.33 | 141.89 | 139.22 | 140.16 | 0.5M |
2021-04-12 | 139.41 | 142.86 | 138.07 | 142.13 | 0.4M |
2021-04-09 | 137.80 | 139.16 | 136.92 | 138.78 | 0.2M |
2021-04-08 | 137.07 | 137.96 | 135.38 | 137.60 | 0.2M |
2021-04-07 | 137.60 | 138.33 | 135.96 | 137.06 | 0.3M |
2021-04-06 | 137.78 | 139.89 | 136.82 | 137.72 | 0.3M |
2021-04-05 | 136.83 | 138.68 | 136.06 | 137.93 | 0.4M |
2021-04-01 | 134.21 | 136.84 | 133.05 | 135.28 | 0.4M |
2021-03-31 | 136.05 | 139.59 | 130.92 | 134.41 | 0.6M |
2021-03-30 | 130.19 | 135.07 | 130.00 | 134.11 | 0.4M |
2021-03-29 | 132.61 | 135.01 | 129.79 | 130.54 | 0.3M |
2021-03-26 | 130.64 | 133.42 | 129.14 | 131.78 | 0.4M |
2021-03-25 | 123.80 | 129.43 | 122.16 | 128.89 | 0.5M |
2021-03-24 | 125.34 | 128.44 | 124.43 | 124.45 | 0.5M |
2021-03-23 | 126.26 | 127.07 | 122.40 | 123.30 | 0.4M |
2021-03-22 | 130.30 | 130.43 | 126.20 | 127.74 | 0.4M |
2021-03-19 | 131.02 | 131.96 | 128.19 | 130.28 | 0.6M |
2021-03-18 | 133.12 | 136.16 | 130.84 | 131.35 | 0.3M |
2021-03-17 | 131.54 | 133.57 | 129.82 | 133.30 | 0.3M |
2021-03-16 | 134.57 | 135.25 | 131.84 | 131.88 | 0.2M |
2021-03-15 | 133.88 | 135.32 | 131.88 | 135.17 | 0.4M |
2021-03-12 | 132.94 | 134.59 | 130.99 | 133.54 | 0.2M |
2021-03-11 | 132.18 | 134.85 | 131.76 | 133.52 | 0.6M |
2021-03-10 | 126.68 | 131.14 | 126.62 | 130.73 | 0.3M |
2021-03-09 | 128.44 | 129.94 | 125.12 | 126.79 | 0.2M |
2021-03-08 | 126.25 | 129.90 | 126.25 | 127.51 | 0.3M |
2021-03-05 | 125.34 | 126.58 | 120.47 | 126.11 | 0.3M |
2021-03-04 | 124.30 | 126.46 | 120.46 | 123.32 | 0.4M |
2021-03-03 | 127.36 | 128.46 | 124.79 | 124.80 | 0.5M |
2021-03-02 | 129.59 | 129.59 | 126.32 | 126.98 | 0.4M |
2021-03-01 | 127.65 | 130.27 | 127.26 | 128.64 | 0.5M |
2021-02-26 | 123.81 | 126.24 | 121.06 | 125.38 | 0.5M |
2021-02-25 | 129.62 | 129.92 | 123.05 | 123.56 | 0.5M |
2021-02-24 | 124.83 | 129.15 | 124.83 | 129.00 | 0.4M |
2021-02-23 | 124.57 | 125.37 | 121.38 | 125.18 | 0.3M |
2021-02-22 | 124.91 | 129.11 | 122.92 | 124.76 | 0.4M |
2021-02-19 | 122.31 | 125.98 | 121.66 | 125.46 | 0.5M |
2021-02-18 | 121.14 | 121.75 | 119.73 | 121.32 | 0.4M |
2021-02-17 | 119.60 | 122.72 | 119.10 | 122.21 | 0.3M |
2021-02-16 | 122.94 | 124.33 | 119.85 | 121.23 | 0.3M |
2021-02-12 | 117.57 | 123.17 | 117.26 | 122.87 | 0.2M |
2021-02-11 | 118.51 | 119.33 | 116.92 | 118.81 | 0.3M |
2021-02-10 | 117.97 | 119.05 | 117.28 | 117.82 | 0.2M |
2021-02-09 | 118.34 | 119.94 | 117.38 | 117.58 | 0.2M |
2021-02-08 | 118.01 | 119.39 | 117.21 | 118.83 | 0.3M |
2021-02-05 | 118.66 | 118.84 | 116.75 | 117.34 | 0.2M |
2021-02-04 | 115.79 | 118.07 | 115.66 | 117.23 | 0.4M |
2021-02-03 | 116.01 | 117.43 | 115.00 | 116.14 | 0.2M |
2021-02-02 | 118.15 | 118.42 | 115.47 | 115.78 | 0.3M |
2021-02-01 | 111.59 | 117.02 | 111.08 | 116.23 | 0.5M |
2021-01-29 | 112.48 | 114.06 | 108.65 | 110.03 | 0.6M |
2021-01-28 | 109.98 | 114.56 | 108.32 | 112.30 | 0.5M |
2021-01-27 | 108.64 | 110.15 | 105.40 | 108.37 | 0.4M |
2021-01-26 | 114.64 | 114.64 | 110.62 | 110.72 | 0.3M |
2021-01-25 | 113.63 | 115.35 | 113.10 | 113.65 | 0.3M |
2021-01-22 | 112.99 | 114.98 | 112.13 | 114.23 | 0.3M |
2021-01-21 | 115.99 | 116.61 | 113.89 | 113.98 | 0.3M |
2021-01-20 | 114.49 | 115.91 | 113.42 | 115.08 | 0.2M |
2021-01-19 | 113.27 | 113.95 | 111.83 | 113.16 | 0.2M |
2021-01-15 | 110.53 | 113.42 | 109.20 | 112.63 | 0.3M |
2021-01-14 | 112.87 | 112.87 | 110.01 | 111.77 | 0.4M |
2021-01-13 | 115.00 | 115.53 | 111.20 | 111.50 | 0.4M |
2021-01-12 | 113.99 | 116.38 | 113.01 | 115.51 | 0.2M |
2021-01-11 | 110.59 | 113.68 | 110.59 | 113.34 | 0.3M |
2021-01-08 | 113.33 | 113.33 | 111.00 | 113.00 | 0.3M |
2021-01-07 | 112.00 | 113.04 | 110.83 | 112.43 | 0.3M |
2021-01-06 | 107.39 | 112.53 | 106.80 | 110.84 | 1.0M |
2021-01-05 | 98.98 | 103.51 | 98.98 | 103.03 | 0.5M |
2021-01-04 | 101.85 | 104.89 | 99.27 | 99.67 | 0.4M |