161.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 264.00 | 268.00 | 262.00 | 268.00 | 47.6M |
| 2023-12-28 | 266.00 | 266.00 | 260.00 | 264.00 | 34.5M |
| 2023-12-27 | 266.00 | 268.00 | 262.00 | 266.00 | 49.6M |
| 2023-12-22 | 266.00 | 268.00 | 262.00 | 266.00 | 44.9M |
| 2023-12-21 | 264.00 | 266.00 | 260.00 | 266.00 | 41.4M |
| 2023-12-20 | 256.00 | 264.00 | 254.00 | 264.00 | 65.6M |
| 2023-12-19 | 256.00 | 256.00 | 252.00 | 256.00 | 30.4M |
| 2023-12-18 | 258.00 | 258.00 | 254.00 | 256.00 | 35.8M |
| 2023-12-15 | 256.00 | 258.00 | 254.00 | 258.00 | 40.0M |
| 2023-12-14 | 256.00 | 258.00 | 254.00 | 256.00 | 30.4M |
| 2023-12-13 | 256.00 | 258.00 | 252.00 | 256.00 | 30.2M |
| 2023-12-12 | 256.00 | 256.00 | 252.00 | 256.00 | 37.9M |
| 2023-12-11 | 260.00 | 262.00 | 254.00 | 256.00 | 37.9M |
| 2023-12-08 | 260.00 | 260.00 | 256.00 | 260.00 | 41.8M |
| 2023-12-07 | 262.00 | 264.00 | 258.00 | 260.00 | 41.3M |
| 2023-12-06 | 266.00 | 268.00 | 262.00 | 264.00 | 24.0M |
| 2023-12-05 | 274.00 | 274.00 | 264.00 | 266.00 | 41.9M |
| 2023-12-04 | 266.00 | 274.00 | 264.00 | 274.00 | 78.5M |
| 2023-12-01 | 260.00 | 266.00 | 260.00 | 266.00 | 43.4M |
| 2023-11-30 | 266.00 | 266.00 | 260.00 | 260.00 | 35.4M |
| 2023-11-29 | 266.00 | 268.00 | 262.00 | 266.00 | 32.5M |
| 2023-11-28 | 274.00 | 274.00 | 266.00 | 266.00 | 43.8M |
| 2023-11-27 | 268.00 | 274.00 | 264.00 | 274.00 | 63.1M |
| 2023-11-24 | 262.00 | 268.00 | 260.00 | 268.00 | 49.9M |
| 2023-11-23 | 258.00 | 264.00 | 256.00 | 264.00 | 53.4M |
| 2023-11-22 | 260.00 | 260.00 | 254.00 | 258.00 | 40.3M |
| 2023-11-21 | 266.00 | 266.00 | 258.00 | 260.00 | 50.5M |
| 2023-11-20 | 266.00 | 268.00 | 258.00 | 264.00 | 76.9M |
| 2023-11-17 | 268.00 | 268.00 | 262.00 | 266.00 | 38.2M |
| 2023-11-16 | 268.00 | 268.00 | 262.00 | 268.00 | 36.5M |
| 2023-11-15 | 258.00 | 270.00 | 258.00 | 268.00 | 60.2M |
| 2023-11-14 | 262.00 | 264.00 | 256.00 | 258.00 | 42.1M |
| 2023-11-13 | 250.00 | 264.00 | 250.00 | 262.00 | 36.7M |
| 2023-11-10 | 264.00 | 264.00 | 260.00 | 264.00 | 34.0M |
| 2023-11-09 | 262.00 | 264.00 | 260.00 | 264.00 | 35.0M |
| 2023-11-08 | 264.00 | 264.00 | 260.00 | 262.00 | 41.0M |
| 2023-11-07 | 268.00 | 270.00 | 262.00 | 264.00 | 38.8M |
| 2023-11-06 | 268.00 | 270.00 | 264.00 | 268.00 | 31.6M |
| 2023-11-03 | 268.00 | 268.00 | 262.00 | 268.00 | 40.8M |
| 2023-11-02 | 262.00 | 270.00 | 262.00 | 268.00 | 42.0M |
| 2023-11-01 | 260.00 | 270.00 | 260.00 | 262.00 | 61.5M |
| 2023-10-31 | 278.00 | 278.00 | 270.00 | 272.00 | 50.7M |
| 2023-10-30 | 286.00 | 286.00 | 276.00 | 278.00 | 52.1M |
| 2023-10-27 | 276.00 | 286.00 | 272.00 | 286.00 | 48.6M |
| 2023-10-26 | 278.00 | 278.00 | 272.00 | 276.00 | 35.0M |
| 2023-10-25 | 278.00 | 278.00 | 272.00 | 278.00 | 34.4M |
| 2023-10-24 | 270.00 | 278.00 | 264.00 | 278.00 | 31.6M |
| 2023-10-23 | 272.00 | 274.00 | 266.00 | 272.00 | 26.6M |
| 2023-10-20 | 274.00 | 274.00 | 268.00 | 274.00 | 30.0M |
| 2023-10-19 | 278.00 | 278.00 | 270.00 | 274.00 | 37.5M |
| 2023-10-18 | 278.00 | 278.00 | 274.00 | 278.00 | 30.3M |
| 2023-10-17 | 278.00 | 280.00 | 274.00 | 278.00 | 28.9M |
| 2023-10-16 | 280.00 | 280.00 | 274.00 | 278.00 | 29.6M |
| 2023-10-13 | 288.00 | 288.00 | 276.00 | 280.00 | 53.3M |
| 2023-10-12 | 286.00 | 290.00 | 282.00 | 288.00 | 59.6M |
| 2023-10-11 | 282.00 | 286.00 | 280.00 | 286.00 | 39.4M |
| 2023-10-10 | 280.00 | 282.00 | 278.00 | 282.00 | 31.8M |
| 2023-10-09 | 276.00 | 280.00 | 276.00 | 280.00 | 29.8M |
| 2023-10-06 | 276.00 | 280.00 | 274.00 | 280.00 | 33.1M |
| 2023-10-05 | 276.00 | 280.00 | 274.00 | 276.00 | 39.5M |
| 2023-10-04 | 282.00 | 284.00 | 276.00 | 276.00 | 44.9M |
| 2023-10-03 | 286.00 | 288.00 | 282.00 | 284.00 | 39.9M |
| 2023-10-02 | 298.00 | 298.00 | 280.00 | 286.00 | 54.9M |
| 2023-09-29 | 280.00 | 284.00 | 278.00 | 282.00 | 26.1M |
| 2023-09-27 | 282.00 | 284.00 | 280.00 | 280.00 | 23.2M |
| 2023-09-26 | 284.00 | 286.00 | 282.00 | 282.00 | 30.2M |
| 2023-09-25 | 284.00 | 288.00 | 282.00 | 282.00 | 21.3M |
| 2023-09-22 | 286.00 | 288.00 | 284.00 | 284.00 | 31.2M |
| 2023-09-21 | 292.00 | 292.00 | 284.00 | 286.00 | 16.3M |
| 2023-09-20 | 284.00 | 292.00 | 284.00 | 290.00 | 28.1M |
| 2023-09-19 | 282.00 | 290.00 | 280.00 | 284.00 | 20.8M |
| 2023-09-18 | 286.00 | 288.00 | 280.00 | 282.00 | 34.7M |
| 2023-09-15 | 286.00 | 288.00 | 282.00 | 286.00 | 43.8M |
| 2023-09-14 | 288.00 | 290.00 | 284.00 | 286.00 | 67.2M |
| 2023-09-13 | 292.00 | 294.00 | 288.00 | 288.00 | 42.0M |
| 2023-09-12 | 296.00 | 298.00 | 290.00 | 292.00 | 50.4M |
| 2023-09-11 | 294.00 | 300.00 | 292.00 | 296.00 | 76.8M |
| 2023-09-08 | 292.00 | 294.00 | 290.00 | 294.00 | 31.8M |
| 2023-09-07 | 298.00 | 300.00 | 290.00 | 292.00 | 59.3M |
| 2023-09-06 | 302.00 | 302.00 | 294.00 | 298.00 | 59.5M |
| 2023-09-05 | 306.00 | 306.00 | 298.00 | 302.00 | 65.0M |
| 2023-09-04 | 304.00 | 308.00 | 302.00 | 306.00 | 33.3M |
| 2023-09-01 | 308.00 | 308.00 | 302.00 | 304.00 | 41.4M |
| 2023-08-31 | 308.00 | 310.00 | 306.00 | 306.00 | 22.8M |
| 2023-08-30 | 312.00 | 316.00 | 308.00 | 308.00 | 51.3M |
| 2023-08-29 | 310.00 | 314.00 | 308.00 | 310.00 | 34.2M |
| 2023-08-28 | 314.00 | 314.00 | 306.00 | 310.00 | 29.8M |
| 2023-08-25 | 312.00 | 314.00 | 310.00 | 310.00 | 14.1M |
| 2023-08-24 | 316.00 | 318.00 | 312.00 | 312.00 | 22.8M |
| 2023-08-23 | 308.00 | 320.00 | 306.00 | 314.00 | 58.5M |
| 2023-08-22 | 308.00 | 310.00 | 306.00 | 308.00 | 15.0M |
| 2023-08-21 | 308.00 | 310.00 | 304.00 | 306.00 | 37.3M |
| 2023-08-18 | 308.00 | 312.00 | 308.00 | 308.00 | 28.1M |
| 2023-08-16 | 314.00 | 316.00 | 308.00 | 308.00 | 35.8M |
| 2023-08-15 | 310.00 | 316.00 | 308.00 | 314.00 | 46.4M |
| 2023-08-14 | 320.00 | 320.00 | 306.00 | 310.00 | 47.1M |
| 2023-08-11 | 314.00 | 314.00 | 306.00 | 310.00 | 38.2M |
| 2023-08-10 | 310.00 | 318.00 | 308.00 | 314.00 | 30.8M |
| 2023-08-09 | 318.00 | 322.00 | 308.00 | 310.00 | 67.4M |
| 2023-08-08 | 318.00 | 322.00 | 316.00 | 316.00 | 31.9M |
| 2023-08-07 | 326.00 | 336.00 | 316.00 | 318.00 | 84.7M |
| 2023-08-04 | 310.00 | 330.00 | 310.00 | 326.00 | 154.0M |
| 2023-08-03 | 310.00 | 314.00 | 306.00 | 310.00 | 40.4M |
| 2023-08-02 | 306.00 | 310.00 | 302.00 | 310.00 | 55.3M |
| 2023-08-01 | 338.00 | 338.00 | 304.00 | 304.00 | 299.7M |
| 2023-07-31 | 336.00 | 346.00 | 334.00 | 342.00 | 42.3M |
| 2023-07-28 | 334.00 | 340.00 | 328.00 | 336.00 | 50.8M |
| 2023-07-27 | 348.00 | 350.00 | 332.00 | 334.00 | 92.4M |
| 2023-07-26 | 354.00 | 358.00 | 346.00 | 348.00 | 67.0M |
| 2023-07-25 | 354.00 | 358.00 | 352.00 | 354.00 | 40.5M |
| 2023-07-24 | 360.00 | 360.00 | 354.00 | 354.00 | 33.1M |
| 2023-07-21 | 364.00 | 366.00 | 352.00 | 356.00 | 51.2M |
| 2023-07-20 | 360.00 | 374.00 | 358.00 | 362.00 | 106.8M |
| 2023-07-18 | 360.00 | 364.00 | 354.00 | 360.00 | 46.0M |
| 2023-07-17 | 352.00 | 364.00 | 350.00 | 360.00 | 50.2M |
| 2023-07-14 | 350.00 | 360.00 | 344.00 | 352.00 | 96.0M |
| 2023-07-13 | 362.00 | 366.00 | 340.00 | 346.00 | 170.6M |
| 2023-07-12 | 372.00 | 374.00 | 358.00 | 362.00 | 113.4M |
| 2023-07-11 | 368.00 | 372.00 | 362.00 | 370.00 | 101.1M |
| 2023-07-10 | 358.00 | 388.00 | 358.00 | 366.00 | 272.3M |
| 2023-07-07 | 366.00 | 378.00 | 358.00 | 358.00 | 168.0M |
| 2023-07-06 | 328.00 | 376.00 | 328.00 | 374.00 | 534.7M |
| 2023-07-05 | 312.00 | 330.00 | 310.00 | 326.00 | 129.5M |
| 2023-07-04 | 310.00 | 320.00 | 308.00 | 312.00 | 100.5M |
| 2023-07-03 | 304.00 | 312.00 | 304.00 | 310.00 | 32.0M |
| 2023-06-27 | 304.00 | 310.00 | 304.00 | 304.00 | 35.1M |
| 2023-06-26 | 306.00 | 308.00 | 298.00 | 304.00 | 70.9M |
| 2023-06-23 | 314.00 | 314.00 | 306.00 | 306.00 | 41.9M |
| 2023-06-22 | 312.00 | 316.00 | 310.00 | 312.00 | 44.5M |
| 2023-06-21 | 308.00 | 312.00 | 306.00 | 312.00 | 49.3M |
| 2023-06-20 | 308.00 | 312.00 | 302.00 | 308.00 | 107.0M |
| 2023-06-19 | 336.00 | 342.00 | 300.00 | 310.00 | 245.8M |
| 2023-06-16 | 326.00 | 340.00 | 320.00 | 336.00 | 111.7M |
| 2023-06-15 | 330.00 | 330.00 | 322.00 | 324.00 | 42.5M |
| 2023-06-14 | 326.00 | 334.00 | 322.00 | 330.00 | 75.0M |
| 2023-06-13 | 314.00 | 330.00 | 312.00 | 326.00 | 164.8M |
| 2023-06-12 | 310.00 | 316.00 | 308.00 | 314.00 | 43.9M |
| 2023-06-09 | 316.00 | 316.00 | 306.00 | 310.00 | 64.9M |
| 2023-06-08 | 308.00 | 320.00 | 308.00 | 314.00 | 111.0M |
| 2023-06-07 | 300.00 | 310.00 | 296.00 | 308.00 | 61.9M |
| 2023-06-06 | 300.00 | 304.00 | 294.00 | 298.00 | 45.9M |
| 2023-06-05 | 292.00 | 300.00 | 290.00 | 298.00 | 39.6M |
| 2023-05-31 | 298.00 | 302.00 | 290.00 | 290.00 | 102.8M |
| 2023-05-30 | 312.00 | 314.00 | 296.00 | 298.00 | 135.6M |
| 2023-05-29 | 320.00 | 320.00 | 306.00 | 312.00 | 88.8M |
| 2023-05-26 | 310.00 | 322.00 | 310.00 | 316.00 | 114.2M |
| 2023-05-25 | 308.00 | 314.00 | 304.00 | 310.00 | 72.7M |
| 2023-05-24 | 300.00 | 308.00 | 300.00 | 308.00 | 78.1M |
| 2023-05-23 | 296.00 | 306.00 | 296.00 | 300.00 | 84.4M |
| 2023-05-22 | 308.00 | 310.00 | 296.00 | 298.00 | 175.5M |
| 2023-05-19 | 300.00 | 312.00 | 300.00 | 306.00 | 203.7M |
| 2023-05-17 | 300.00 | 314.00 | 294.00 | 300.00 | 255.3M |
| 2023-05-16 | 292.00 | 324.00 | 292.00 | 300.00 | 475.0M |
| 2023-05-15 | 292.00 | 294.00 | 288.00 | 292.00 | 40.6M |
| 2023-05-12 | 290.00 | 300.00 | 288.00 | 292.00 | 72.7M |
| 2023-05-11 | 290.00 | 292.00 | 284.00 | 288.00 | 47.6M |
| 2023-05-10 | 288.00 | 292.00 | 288.00 | 290.00 | 22.1M |
| 2023-05-09 | 288.00 | 292.00 | 284.00 | 288.00 | 26.1M |
| 2023-05-08 | 284.00 | 292.00 | 284.00 | 288.00 | 47.3M |
| 2023-05-05 | 284.00 | 290.00 | 282.00 | 284.00 | 34.3M |
| 2023-05-04 | 282.00 | 288.00 | 280.00 | 284.00 | 31.7M |
| 2023-05-03 | 282.00 | 290.00 | 280.00 | 280.00 | 43.9M |
| 2023-05-02 | 278.00 | 284.00 | 278.00 | 282.00 | 25.0M |
| 2023-04-28 | 282.00 | 284.00 | 276.00 | 278.00 | 34.9M |
| 2023-04-27 | 280.00 | 286.00 | 280.00 | 280.00 | 31.2M |
| 2023-04-26 | 278.00 | 284.00 | 276.00 | 280.00 | 33.3M |
| 2023-04-18 | 278.00 | 280.00 | 276.00 | 276.00 | 11.7M |
| 2023-04-17 | 274.00 | 282.00 | 274.00 | 276.00 | 19.8M |
| 2023-04-14 | 276.00 | 278.00 | 274.00 | 274.00 | 5.2M |
| 2023-04-13 | 274.00 | 278.00 | 272.00 | 276.00 | 17.9M |
| 2023-04-12 | 276.00 | 278.00 | 272.00 | 272.00 | 13.2M |
| 2023-04-11 | 274.00 | 278.00 | 274.00 | 276.00 | 17.7M |
| 2023-04-10 | 274.00 | 280.00 | 270.00 | 274.00 | 38.7M |
| 2023-04-06 | 274.00 | 276.00 | 270.00 | 274.00 | 9.4M |
| 2023-04-05 | 272.00 | 278.00 | 272.00 | 274.00 | 16.4M |
| 2023-04-04 | 278.00 | 280.00 | 274.00 | 274.00 | 12.5M |
| 2023-04-03 | 276.00 | 278.00 | 274.00 | 278.00 | 13.8M |
| 2023-03-31 | 278.00 | 278.00 | 276.00 | 276.00 | 11.1M |
| 2023-03-30 | 280.00 | 282.00 | 274.00 | 276.00 | 21.5M |
| 2023-03-29 | 278.00 | 284.00 | 276.00 | 280.00 | 21.6M |
| 2023-03-28 | 276.00 | 280.00 | 276.00 | 278.00 | 10.9M |
| 2023-03-27 | 278.00 | 280.00 | 274.00 | 278.00 | 17.1M |
| 2023-03-24 | 274.00 | 282.00 | 274.00 | 278.00 | 10.9M |
| 2023-03-21 | 270.00 | 274.00 | 270.00 | 274.00 | 10.4M |
| 2023-03-20 | 274.00 | 278.00 | 270.00 | 270.00 | 14.4M |
| 2023-03-17 | 270.00 | 276.00 | 270.00 | 274.00 | 13.9M |
| 2023-03-16 | 278.00 | 278.00 | 266.00 | 270.00 | 31.5M |
| 2023-03-15 | 278.00 | 282.00 | 274.00 | 276.00 | 29.4M |
| 2023-03-14 | 284.00 | 284.00 | 274.00 | 276.00 | 45.6M |
| 2023-03-13 | 286.00 | 286.00 | 282.00 | 284.00 | 21.9M |
| 2023-03-10 | 292.00 | 292.00 | 286.00 | 286.00 | 15.0M |
| 2023-03-09 | 284.00 | 294.00 | 284.00 | 290.00 | 21.8M |
| 2023-03-08 | 284.00 | 286.00 | 280.00 | 284.00 | 28.3M |
| 2023-03-07 | 290.00 | 294.00 | 284.00 | 284.00 | 21.6M |
| 2023-03-06 | 288.00 | 292.00 | 286.00 | 290.00 | 18.5M |
| 2023-03-03 | 286.00 | 290.00 | 284.00 | 288.00 | 17.2M |
| 2023-03-02 | 286.00 | 290.00 | 284.00 | 286.00 | 24.3M |
| 2023-03-01 | 286.00 | 288.00 | 284.00 | 286.00 | 16.5M |
| 2023-02-28 | 288.00 | 290.00 | 286.00 | 286.00 | 15.0M |
| 2023-02-27 | 290.00 | 294.00 | 286.00 | 288.00 | 16.9M |
| 2023-02-24 | 290.00 | 302.00 | 290.00 | 290.00 | 76.5M |
| 2023-02-23 | 286.00 | 290.00 | 282.00 | 290.00 | 12.1M |
| 2023-02-22 | 286.00 | 288.00 | 282.00 | 284.00 | 15.8M |
| 2023-02-21 | 288.00 | 292.00 | 286.00 | 286.00 | 14.4M |
| 2023-02-20 | 288.00 | 292.00 | 286.00 | 288.00 | 11.0M |
| 2023-02-17 | 288.00 | 290.00 | 284.00 | 288.00 | 9.3M |
| 2023-02-16 | 288.00 | 292.00 | 286.00 | 288.00 | 29.5M |
| 2023-02-15 | 292.00 | 298.00 | 288.00 | 288.00 | 31.8M |
| 2023-02-14 | 300.00 | 304.00 | 292.00 | 294.00 | 29.7M |
| 2023-02-13 | 282.00 | 302.00 | 282.00 | 300.00 | 79.2M |
| 2023-02-10 | 284.00 | 286.00 | 280.00 | 282.00 | 26.8M |
| 2023-02-09 | 290.00 | 290.00 | 284.00 | 284.00 | 22.1M |
| 2023-02-08 | 288.00 | 290.00 | 286.00 | 288.00 | 16.6M |
| 2023-02-07 | 288.00 | 292.00 | 284.00 | 286.00 | 19.4M |
| 2023-02-06 | 288.00 | 292.00 | 286.00 | 288.00 | 12.7M |
| 2023-02-03 | 290.00 | 292.00 | 284.00 | 290.00 | 23.8M |
| 2023-02-02 | 288.00 | 290.00 | 284.00 | 288.00 | 13.4M |
| 2023-02-01 | 284.00 | 288.00 | 284.00 | 286.00 | 10.9M |
| 2023-01-31 | 282.00 | 290.00 | 282.00 | 284.00 | 13.3M |
| 2023-01-30 | 290.00 | 294.00 | 282.00 | 282.00 | 29.9M |
| 2023-01-27 | 288.00 | 294.00 | 288.00 | 290.00 | 26.8M |
| 2023-01-26 | 282.00 | 296.00 | 282.00 | 288.00 | 57.3M |
| 2023-01-25 | 274.00 | 284.00 | 274.00 | 282.00 | 33.6M |
| 2023-01-24 | 270.00 | 278.00 | 270.00 | 274.00 | 12.9M |
| 2023-01-20 | 272.00 | 274.00 | 268.00 | 270.00 | 9.3M |
| 2023-01-19 | 270.00 | 272.00 | 266.00 | 270.00 | 13.0M |
| 2023-01-18 | 268.00 | 272.00 | 268.00 | 270.00 | 9.9M |
| 2023-01-17 | 270.00 | 272.00 | 268.00 | 268.00 | 15.0M |
| 2023-01-16 | 270.00 | 274.00 | 268.00 | 270.00 | 14.8M |
| 2023-01-13 | 272.00 | 272.00 | 266.00 | 270.00 | 16.6M |
| 2023-01-12 | 264.00 | 276.00 | 264.00 | 270.00 | 18.6M |
| 2023-01-11 | 268.00 | 268.00 | 262.00 | 264.00 | 19.5M |
| 2023-01-10 | 268.00 | 270.00 | 262.00 | 266.00 | 25.6M |
| 2023-01-09 | 268.00 | 272.00 | 266.00 | 266.00 | 24.6M |
| 2023-01-06 | 264.00 | 272.00 | 264.00 | 268.00 | 25.4M |
| 2023-01-05 | 276.00 | 280.00 | 262.00 | 266.00 | 45.6M |
| 2023-01-04 | 282.00 | 286.00 | 276.00 | 276.00 | 22.7M |
| 2023-01-03 | 280.00 | 284.00 | 278.00 | 282.00 | 26.6M |
| 2023-01-02 | 278.00 | 280.00 | 276.00 | 280.00 | 14.4M |