187.80
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 182.00 | 185.00 | 172.10 | 182.95 | 0.1M |
| 2024-12-30 | 180.10 | 180.10 | 175.00 | 180.10 | 0.1M |
| 2024-12-27 | 168.95 | 171.55 | 167.10 | 171.55 | 0.1M |
| 2024-12-26 | 150.40 | 163.40 | 148.00 | 163.40 | 0.2M |
| 2024-12-24 | 155.00 | 158.00 | 146.80 | 155.65 | 0.1M |
| 2024-12-23 | 150.00 | 154.45 | 139.75 | 154.45 | 0.2M |
| 2024-12-20 | 158.00 | 158.00 | 147.10 | 147.10 | 0.1M |
| 2024-12-19 | 144.00 | 155.00 | 141.50 | 154.85 | 0.1M |
| 2024-12-18 | 154.90 | 155.50 | 148.00 | 148.85 | 0.1M |
| 2024-12-17 | 152.00 | 165.70 | 152.00 | 154.90 | 0.1M |
| 2024-12-16 | 167.75 | 169.85 | 158.50 | 158.50 | 0.1M |
| 2024-12-13 | 159.50 | 167.90 | 151.95 | 166.80 | 0.2M |
| 2024-12-12 | 160.00 | 166.80 | 156.85 | 159.95 | 0.2M |
| 2024-12-11 | 173.75 | 178.75 | 165.10 | 165.10 | 0.1M |
| 2024-12-10 | 187.40 | 187.75 | 173.60 | 173.75 | 0.1M |
| 2024-12-09 | 172.00 | 182.70 | 172.00 | 182.70 | 0.2M |
| 2024-12-06 | 171.50 | 174.00 | 171.50 | 174.00 | 0.0M |
| 2024-12-05 | 180.00 | 180.00 | 175.00 | 175.00 | 0.1M |
| 2024-12-04 | 169.75 | 176.65 | 169.75 | 176.65 | 0.2M |
| 2024-12-03 | 173.20 | 173.20 | 173.20 | 173.20 | 0.0M |
| 2024-12-02 | 170.00 | 176.70 | 169.80 | 176.70 | 0.1M |
| 2024-11-29 | 173.25 | 173.25 | 173.25 | 173.25 | 0.0M |
| 2024-11-28 | 176.75 | 176.75 | 176.75 | 176.75 | 0.0M |
| 2024-11-27 | 180.35 | 181.00 | 180.35 | 180.35 | 0.1M |
| 2024-11-26 | 177.25 | 184.00 | 177.25 | 184.00 | 0.1M |
| 2024-11-25 | 180.85 | 180.85 | 180.85 | 180.85 | 0.0M |
| 2024-11-22 | 184.50 | 184.50 | 184.50 | 184.50 | 0.0M |
| 2024-11-21 | 188.25 | 188.25 | 188.25 | 188.25 | 0.0M |
| 2024-11-19 | 192.10 | 192.10 | 192.10 | 192.10 | 0.0M |
| 2024-11-18 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2024-11-14 | 194.30 | 200.00 | 194.30 | 200.00 | 0.0M |
| 2024-11-13 | 198.25 | 199.00 | 198.25 | 198.25 | 0.0M |
| 2024-11-12 | 202.30 | 202.30 | 202.30 | 202.30 | 0.0M |
| 2024-11-11 | 206.40 | 206.40 | 206.40 | 206.40 | 0.0M |
| 2024-11-08 | 210.70 | 210.70 | 210.60 | 210.60 | 0.0M |
| 2024-11-07 | 214.90 | 214.90 | 214.90 | 214.90 | 0.0M |
| 2024-11-06 | 223.00 | 223.00 | 219.25 | 219.25 | 0.0M |
| 2024-11-05 | 217.00 | 223.70 | 215.00 | 223.70 | 0.0M |
| 2024-11-04 | 236.00 | 236.00 | 216.25 | 219.35 | 0.0M |
| 2024-11-01 | 220.00 | 227.60 | 220.00 | 227.60 | 0.0M |
| 2024-10-31 | 216.80 | 216.80 | 212.00 | 216.80 | 0.0M |
| 2024-10-30 | 197.10 | 206.50 | 197.10 | 206.50 | 0.0M |
| 2024-10-29 | 187.35 | 196.70 | 180.00 | 196.70 | 0.0M |
| 2024-10-28 | 203.40 | 203.40 | 187.35 | 187.35 | 0.1M |
| 2024-10-25 | 205.00 | 205.00 | 197.05 | 197.20 | 0.1M |
| 2024-10-24 | 209.10 | 212.00 | 207.40 | 207.40 | 0.1M |
| 2024-10-23 | 203.00 | 222.00 | 202.00 | 218.30 | 0.1M |
| 2024-10-22 | 220.00 | 224.65 | 211.00 | 211.85 | 0.1M |
| 2024-10-21 | 233.60 | 233.60 | 220.00 | 222.05 | 0.1M |
| 2024-10-18 | 228.00 | 235.45 | 228.00 | 231.15 | 0.0M |
| 2024-10-17 | 226.50 | 243.00 | 226.50 | 232.45 | 0.1M |
| 2024-10-16 | 241.00 | 245.00 | 235.35 | 238.10 | 0.0M |
| 2024-10-15 | 245.50 | 245.50 | 240.00 | 241.00 | 0.0M |
| 2024-10-14 | 247.80 | 249.70 | 242.50 | 245.50 | 0.0M |
| 2024-10-11 | 247.50 | 251.00 | 242.00 | 247.80 | 0.0M |
| 2024-10-10 | 243.00 | 250.00 | 240.00 | 248.60 | 0.0M |
| 2024-10-09 | 248.00 | 255.00 | 233.00 | 243.60 | 0.1M |
| 2024-10-08 | 236.30 | 253.95 | 226.75 | 244.90 | 1.0M |
| 2024-10-07 | 279.85 | 286.95 | 251.90 | 251.90 | 0.3M |
| 2024-10-04 | 290.00 | 299.00 | 277.20 | 279.85 | 0.2M |
| 2024-10-03 | 296.30 | 316.80 | 286.80 | 290.40 | 0.4M |
| 2024-10-01 | 271.10 | 304.35 | 270.05 | 296.30 | 0.3M |
| 2024-09-30 | 307.45 | 307.45 | 276.70 | 276.70 | 0.4M |
| 2024-09-27 | 299.00 | 315.00 | 299.00 | 307.45 | 0.2M |
| 2024-09-26 | 291.00 | 301.80 | 276.25 | 294.40 | 0.1M |
| 2024-09-25 | 277.40 | 287.00 | 271.35 | 281.60 | 0.2M |
| 2024-09-24 | 252.80 | 274.45 | 248.55 | 268.65 | 0.2M |
| 2024-09-23 | 251.95 | 253.90 | 245.80 | 249.50 | 0.0M |
| 2024-09-20 | 240.00 | 249.70 | 238.10 | 247.45 | 0.0M |
| 2024-09-19 | 244.15 | 249.50 | 234.00 | 240.30 | 0.0M |
| 2024-09-18 | 248.35 | 251.50 | 240.00 | 244.80 | 0.1M |
| 2024-09-17 | 251.00 | 255.95 | 248.00 | 248.35 | 0.0M |
| 2024-09-16 | 251.30 | 259.90 | 249.00 | 253.05 | 0.1M |
| 2024-09-13 | 251.95 | 253.50 | 245.10 | 251.70 | 0.1M |
| 2024-09-12 | 253.90 | 254.00 | 245.00 | 247.70 | 0.1M |
| 2024-09-11 | 264.50 | 265.00 | 245.00 | 248.60 | 0.3M |
| 2024-09-10 | 265.05 | 267.80 | 251.55 | 260.70 | 0.1M |
| 2024-09-09 | 259.90 | 263.00 | 256.00 | 261.20 | 0.1M |
| 2024-09-06 | 268.00 | 268.00 | 252.00 | 255.05 | 0.1M |
| 2024-09-05 | 259.00 | 270.00 | 251.00 | 256.75 | 0.2M |
| 2024-09-04 | 244.00 | 261.90 | 236.10 | 256.50 | 0.1M |
| 2024-09-03 | 250.00 | 259.90 | 238.00 | 246.10 | 0.2M |
| 2024-09-02 | 247.00 | 262.00 | 245.60 | 249.40 | 0.2M |
| 2024-08-30 | 256.70 | 262.95 | 246.30 | 249.25 | 0.1M |
| 2024-08-29 | 270.00 | 270.90 | 244.00 | 253.05 | 0.3M |
| 2024-08-28 | 270.00 | 277.70 | 263.00 | 265.25 | 0.3M |
| 2024-08-27 | 269.00 | 274.00 | 262.40 | 266.80 | 0.4M |
| 2024-08-26 | 258.95 | 271.80 | 246.50 | 266.75 | 1.2M |
| 2024-08-23 | 293.00 | 293.00 | 263.05 | 263.05 | 2.0M |
| 2024-08-22 | 290.90 | 298.50 | 285.00 | 292.25 | 0.0M |
| 2024-08-21 | 292.00 | 292.00 | 280.05 | 287.70 | 0.0M |
| 2024-08-20 | 275.00 | 297.00 | 268.80 | 286.35 | 0.0M |
| 2024-08-19 | 275.00 | 282.90 | 255.00 | 280.75 | 0.0M |
| 2024-08-16 | 295.00 | 295.00 | 265.45 | 274.65 | 0.5M |
| 2024-08-14 | 309.95 | 309.95 | 290.25 | 294.90 | 0.0M |
| 2024-08-13 | 304.00 | 304.00 | 292.00 | 300.00 | 0.0M |
| 2024-08-12 | 288.05 | 307.95 | 288.05 | 296.05 | 0.0M |
| 2024-08-09 | 312.00 | 312.00 | 305.00 | 310.00 | 0.0M |
| 2024-08-08 | 296.00 | 302.00 | 295.00 | 302.00 | 0.0M |
| 2024-08-07 | 292.50 | 300.00 | 289.05 | 295.55 | 0.0M |
| 2024-08-06 | 291.75 | 295.00 | 283.05 | 291.75 | 0.0M |
| 2024-08-05 | 283.00 | 289.75 | 275.50 | 283.25 | 0.0M |
| 2024-08-02 | 294.00 | 306.00 | 286.85 | 288.20 | 0.0M |
| 2024-08-01 | 312.00 | 314.75 | 295.00 | 301.95 | 0.1M |
| 2024-07-31 | 321.00 | 321.00 | 305.75 | 310.10 | 0.1M |
| 2024-07-30 | 317.00 | 323.00 | 310.00 | 321.80 | 0.0M |
| 2024-07-29 | 320.00 | 326.60 | 308.00 | 317.50 | 0.1M |
| 2024-07-26 | 307.00 | 316.40 | 305.00 | 314.10 | 0.0M |
| 2024-07-25 | 300.00 | 309.30 | 288.00 | 301.40 | 0.1M |
| 2024-07-24 | 285.00 | 294.80 | 285.00 | 294.60 | 0.1M |
| 2024-07-23 | 282.00 | 284.35 | 274.00 | 280.80 | 0.0M |
| 2024-07-22 | 288.50 | 288.65 | 274.10 | 275.60 | 0.0M |
| 2024-07-19 | 292.00 | 293.75 | 279.90 | 288.50 | 0.0M |
| 2024-07-18 | 301.50 | 301.50 | 281.25 | 294.60 | 0.0M |
| 2024-07-16 | 301.05 | 303.00 | 296.05 | 296.05 | 0.1M |
| 2024-07-15 | 315.90 | 315.90 | 302.45 | 311.60 | 0.0M |
| 2024-07-12 | 302.50 | 316.40 | 300.10 | 314.55 | 0.0M |
| 2024-07-11 | 300.00 | 311.00 | 300.00 | 306.85 | 0.0M |
| 2024-07-10 | 315.00 | 315.00 | 299.25 | 299.25 | 0.0M |
| 2024-07-09 | 330.00 | 330.00 | 309.65 | 315.00 | 0.0M |
| 2024-07-08 | 329.95 | 333.30 | 322.00 | 325.95 | 0.0M |
| 2024-07-05 | 320.00 | 324.00 | 313.00 | 321.35 | 0.0M |
| 2024-07-04 | 319.95 | 319.95 | 307.25 | 315.80 | 0.0M |
| 2024-07-03 | 304.00 | 307.30 | 292.05 | 307.30 | 0.1M |
| 2024-07-02 | 309.00 | 318.00 | 292.35 | 292.70 | 0.3M |
| 2024-07-01 | 301.00 | 319.40 | 301.00 | 307.70 | 0.0M |
| 2024-06-28 | 327.00 | 331.00 | 310.65 | 310.65 | 0.0M |
| 2024-06-27 | 333.00 | 335.40 | 319.00 | 327.00 | 0.0M |
| 2024-06-26 | 308.80 | 319.45 | 299.05 | 319.45 | 0.2M |
| 2024-06-25 | 317.00 | 322.00 | 292.85 | 304.25 | 0.2M |
| 2024-06-24 | 306.95 | 341.00 | 306.95 | 308.25 | 0.2M |
| 2024-06-21 | 341.05 | 341.05 | 341.05 | 341.05 | 0.0M |
| 2024-06-20 | 421.00 | 421.00 | 378.90 | 378.90 | 0.5M |
| 2024-06-19 | 414.85 | 439.00 | 404.00 | 421.00 | 0.0M |
| 2024-06-18 | 420.35 | 425.00 | 402.00 | 414.85 | 0.0M |
| 2024-06-14 | 375.00 | 422.95 | 375.00 | 420.35 | 0.1M |
| 2024-06-13 | 449.00 | 449.00 | 384.30 | 384.50 | 0.1M |
| 2024-06-12 | 428.00 | 447.00 | 424.00 | 427.00 | 0.0M |
| 2024-06-11 | 422.00 | 422.00 | 407.00 | 413.70 | 0.0M |
| 2024-06-10 | 435.00 | 444.00 | 410.00 | 421.20 | 0.0M |
| 2024-06-07 | 447.85 | 447.85 | 410.05 | 430.25 | 0.0M |
| 2024-06-06 | 390.00 | 415.95 | 390.00 | 411.85 | 0.0M |
| 2024-06-05 | 396.75 | 396.75 | 396.75 | 396.75 | 0.0M |
| 2024-06-04 | 434.00 | 434.00 | 417.60 | 417.60 | 0.0M |
| 2024-06-03 | 454.90 | 454.90 | 414.10 | 439.55 | 0.0M |
| 2024-05-31 | 419.95 | 445.00 | 403.90 | 435.90 | 0.1M |
| 2024-05-30 | 421.95 | 425.25 | 410.00 | 425.15 | 0.1M |
| 2024-05-29 | 400.00 | 406.00 | 384.55 | 405.00 | 0.1M |
| 2024-05-28 | 425.00 | 425.00 | 396.75 | 404.75 | 0.0M |
| 2024-05-27 | 420.00 | 425.00 | 405.00 | 417.60 | 0.1M |
| 2024-05-24 | 388.10 | 405.70 | 388.10 | 405.40 | 0.1M |
| 2024-05-23 | 399.00 | 399.00 | 373.15 | 386.40 | 0.0M |
| 2024-05-22 | 375.90 | 386.70 | 362.10 | 384.60 | 0.1M |
| 2024-05-21 | 388.00 | 388.00 | 368.60 | 370.15 | 0.2M |
| 2024-05-18 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-05-16 | 366.80 | 370.00 | 356.05 | 370.00 | 0.0M |
| 2024-05-15 | 356.40 | 360.00 | 356.40 | 359.60 | 0.0M |
| 2024-05-14 | 367.50 | 385.80 | 354.55 | 356.40 | 0.0M |
| 2024-05-13 | 350.00 | 367.50 | 340.00 | 367.50 | 0.0M |
| 2024-05-10 | 344.05 | 350.00 | 344.00 | 350.00 | 0.0M |
| 2024-05-09 | 376.00 | 376.00 | 356.25 | 356.75 | 0.0M |
| 2024-05-08 | 351.05 | 375.00 | 351.05 | 375.00 | 0.0M |
| 2024-05-07 | 351.00 | 360.00 | 342.00 | 360.00 | 0.0M |
| 2024-05-06 | 383.00 | 383.00 | 360.00 | 360.00 | 0.0M |
| 2024-05-03 | 372.00 | 373.50 | 360.00 | 369.90 | 0.0M |
| 2024-05-02 | 377.90 | 377.90 | 363.65 | 368.90 | 0.0M |
| 2024-04-30 | 372.20 | 377.75 | 362.55 | 370.35 | 0.0M |
| 2024-04-29 | 401.65 | 401.70 | 368.55 | 372.20 | 0.1M |
| 2024-04-26 | 367.05 | 388.00 | 362.05 | 382.60 | 0.1M |
| 2024-04-25 | 366.05 | 380.00 | 366.00 | 371.00 | 0.0M |
| 2024-04-24 | 356.00 | 371.50 | 356.00 | 369.05 | 0.2M |
| 2024-04-23 | 339.65 | 353.85 | 336.00 | 353.85 | 0.0M |
| 2024-04-22 | 318.00 | 339.00 | 315.00 | 337.00 | 0.0M |
| 2024-04-19 | 323.00 | 323.95 | 323.00 | 323.50 | 0.0M |
| 2024-04-18 | 321.50 | 321.50 | 321.30 | 321.30 | 0.0M |
| 2024-04-16 | 340.00 | 340.00 | 338.20 | 338.20 | 0.0M |
| 2024-04-15 | 363.90 | 363.90 | 330.00 | 356.00 | 0.0M |
| 2024-04-12 | 347.00 | 347.00 | 325.00 | 346.90 | 0.0M |
| 2024-04-10 | 334.75 | 337.00 | 334.75 | 337.00 | 0.0M |
| 2024-04-09 | 307.00 | 321.50 | 307.00 | 321.00 | 0.0M |
| 2024-04-08 | 325.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2024-04-03 | 366.50 | 366.50 | 355.00 | 355.00 | 0.0M |
| 2024-04-02 | 349.65 | 349.65 | 349.65 | 349.65 | 0.0M |
| 2024-04-01 | 317.00 | 349.65 | 317.00 | 343.25 | 0.0M |
| 2024-03-28 | 316.35 | 333.00 | 316.35 | 333.00 | 0.0M |
| 2024-03-27 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0M |
| 2024-03-26 | 350.70 | 350.70 | 350.00 | 350.00 | 0.0M |
| 2024-03-21 | 343.00 | 343.00 | 334.00 | 334.00 | 0.0M |
| 2024-03-20 | 330.00 | 330.00 | 329.25 | 329.25 | 0.0M |
| 2024-03-19 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2024-03-18 | 314.25 | 338.85 | 314.25 | 338.85 | 0.0M |
| 2024-03-15 | 324.00 | 330.10 | 323.85 | 330.10 | 0.0M |
| 2024-03-14 | 318.10 | 340.90 | 318.10 | 340.90 | 0.0M |
| 2024-03-13 | 342.00 | 349.90 | 320.00 | 334.85 | 0.0M |
| 2024-03-12 | 308.85 | 337.00 | 308.85 | 336.65 | 0.0M |
| 2024-03-11 | 325.50 | 325.50 | 315.50 | 325.10 | 0.0M |
| 2024-03-07 | 365.00 | 365.00 | 332.10 | 332.10 | 0.0M |
| 2024-03-06 | 365.00 | 365.00 | 348.00 | 348.00 | 0.0M |
| 2024-03-05 | 337.55 | 373.05 | 337.55 | 357.40 | 0.0M |
| 2024-03-04 | 355.30 | 355.30 | 355.30 | 355.30 | 0.0M |
| 2024-02-29 | 359.00 | 374.00 | 358.85 | 374.00 | 0.0M |
| 2024-02-28 | 361.50 | 377.95 | 361.30 | 377.50 | 0.0M |
| 2024-02-27 | 360.10 | 378.80 | 360.10 | 378.75 | 0.0M |
| 2024-02-26 | 376.00 | 385.35 | 355.00 | 378.60 | 0.0M |
| 2024-02-23 | 361.00 | 367.00 | 348.00 | 367.00 | 0.0M |
| 2024-02-22 | 346.00 | 369.00 | 345.00 | 361.65 | 0.0M |
| 2024-02-21 | 340.00 | 354.90 | 339.00 | 354.90 | 0.0M |
| 2024-02-20 | 360.00 | 360.00 | 345.00 | 350.00 | 0.0M |
| 2024-02-19 | 363.00 | 375.50 | 346.00 | 356.50 | 0.0M |
| 2024-02-16 | 328.00 | 361.20 | 328.00 | 361.00 | 0.0M |
| 2024-02-15 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0M |
| 2024-02-14 | 322.25 | 355.50 | 322.25 | 353.10 | 0.0M |
| 2024-02-13 | 322.20 | 339.15 | 322.20 | 339.15 | 0.0M |
| 2024-02-12 | 348.00 | 348.00 | 339.15 | 339.15 | 0.0M |
| 2024-02-09 | 335.00 | 362.00 | 335.00 | 357.00 | 0.0M |
| 2024-02-08 | 326.00 | 346.50 | 325.25 | 346.50 | 0.0M |
| 2024-02-07 | 343.00 | 344.00 | 330.00 | 330.00 | 0.0M |
| 2024-02-06 | 324.90 | 355.00 | 324.90 | 331.00 | 0.0M |
| 2024-02-05 | 355.00 | 355.00 | 342.00 | 342.00 | 0.0M |
| 2024-02-02 | 344.00 | 360.00 | 326.80 | 360.00 | 0.0M |
| 2024-02-01 | 334.85 | 345.00 | 334.85 | 344.00 | 0.0M |
| 2024-01-31 | 353.00 | 353.00 | 352.45 | 352.45 | 0.0M |
| 2024-01-30 | 380.00 | 380.00 | 371.00 | 371.00 | 0.0M |
| 2024-01-29 | 355.15 | 383.40 | 354.00 | 374.00 | 0.0M |
| 2024-01-25 | 387.15 | 387.15 | 357.00 | 367.80 | 0.0M |
| 2024-01-24 | 336.75 | 371.60 | 336.25 | 371.60 | 0.0M |
| 2024-01-23 | 363.00 | 369.00 | 353.95 | 353.95 | 0.0M |
| 2024-01-20 | 396.70 | 396.70 | 358.95 | 364.50 | 0.1M |
| 2024-01-19 | 371.00 | 377.85 | 371.00 | 377.85 | 0.0M |
| 2024-01-18 | 325.70 | 359.90 | 325.70 | 359.90 | 0.2M |
| 2024-01-17 | 342.80 | 342.80 | 342.80 | 342.80 | 0.0M |
| 2024-01-16 | 360.85 | 360.85 | 360.85 | 360.85 | 0.0M |
| 2024-01-15 | 419.75 | 419.75 | 379.85 | 379.85 | 0.0M |
| 2024-01-12 | 399.80 | 399.80 | 391.10 | 399.80 | 0.0M |
| 2024-01-11 | 380.80 | 380.80 | 370.10 | 380.80 | 0.0M |
| 2024-01-10 | 358.70 | 362.70 | 358.70 | 362.70 | 0.0M |
| 2024-01-09 | 345.45 | 345.45 | 340.00 | 345.45 | 0.0M |
| 2024-01-08 | 329.00 | 329.00 | 317.10 | 329.00 | 0.1M |
| 2024-01-05 | 311.95 | 313.35 | 311.00 | 313.35 | 0.0M |
| 2024-01-04 | 284.25 | 298.45 | 282.25 | 298.45 | 0.1M |
| 2024-01-03 | 287.75 | 287.75 | 265.00 | 284.25 | 0.1M |
| 2024-01-02 | 275.00 | 276.20 | 249.90 | 274.05 | 0.2M |
| 2024-01-01 | 263.05 | 263.05 | 263.05 | 263.05 | 0.0M |