160.00
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 | 19.00 | 20.00 | 19.00 | 20.00 | 7.7M |
| 2023-12-28 | 18.00 | 19.00 | 18.00 | 19.00 | 4.2M |
| 2023-12-27 | 17.00 | 19.00 | 17.00 | 19.00 | 6.6M |
| 2023-12-22 | 17.00 | 18.00 | 16.00 | 18.00 | 11.7M |
| 2023-12-21 | 16.00 | 17.00 | 15.00 | 17.00 | 5.7M |
| 2023-12-20 | 16.00 | 18.00 | 16.00 | 16.00 | 47.5M |
| 2023-12-19 | 16.00 | 17.00 | 16.00 | 17.00 | 16.7M |
| 2023-12-18 | 16.00 | 18.00 | 16.00 | 17.00 | 23.0M |
| 2023-12-15 | 16.00 | 17.00 | 16.00 | 17.00 | 1.4M |
| 2023-12-14 | 15.00 | 16.00 | 15.00 | 16.00 | 1.4M |
| 2023-12-13 | 14.00 | 16.00 | 14.00 | 15.00 | 1.5M |
| 2023-12-12 | 16.00 | 16.00 | 15.00 | 15.00 | 6.3M |
| 2023-12-11 | 17.00 | 17.00 | 16.00 | 16.00 | 6.6M |
| 2023-12-08 | 19.00 | 19.00 | 17.00 | 17.00 | 9.9M |
| 2023-12-07 | 20.00 | 20.00 | 18.00 | 18.00 | 12.7M |
| 2023-12-06 | 20.00 | 21.00 | 19.00 | 19.00 | 8.9M |
| 2023-12-05 | 19.00 | 21.00 | 19.00 | 20.00 | 3.4M |
| 2023-12-04 | 19.00 | 21.00 | 19.00 | 20.00 | 1.1M |
| 2023-12-01 | 21.00 | 21.00 | 19.00 | 20.00 | 6.2M |
| 2023-11-30 | 20.00 | 21.00 | 20.00 | 20.00 | 2.9M |
| 2023-11-29 | 20.00 | 21.00 | 20.00 | 21.00 | 2.2M |
| 2023-11-28 | 20.00 | 22.00 | 20.00 | 20.00 | 37.8M |
| 2023-11-27 | 22.00 | 22.00 | 20.00 | 22.00 | 30.4M |
| 2023-11-24 | 21.00 | 22.00 | 21.00 | 21.00 | 3.0M |
| 2023-11-23 | 22.00 | 23.00 | 21.00 | 22.00 | 30.3M |
| 2023-11-22 | 22.00 | 23.00 | 21.00 | 22.00 | 31.6M |
| 2023-11-21 | 22.00 | 25.00 | 21.00 | 22.00 | 47.5M |
| 2023-11-20 | 24.00 | 25.00 | 23.00 | 23.00 | 50.7M |
| 2023-11-17 | 25.00 | 25.00 | 23.00 | 24.00 | 14.1M |
| 2023-11-16 | 25.00 | 25.00 | 23.00 | 25.00 | 49.5M |
| 2023-11-15 | 25.00 | 25.00 | 23.00 | 25.00 | 14.6M |
| 2023-11-14 | 25.00 | 26.00 | 24.00 | 25.00 | 15.6M |
| 2023-11-13 | 25.00 | 26.00 | 25.00 | 25.00 | 1.5M |
| 2023-11-10 | 24.00 | 26.00 | 23.00 | 26.00 | 17.8M |
| 2023-11-09 | 24.00 | 25.00 | 23.00 | 24.00 | 16.2M |
| 2023-11-08 | 24.00 | 24.00 | 23.00 | 24.00 | 0.7M |
| 2023-11-07 | 24.00 | 25.00 | 22.00 | 24.00 | 20.4M |
| 2023-11-06 | 23.00 | 25.00 | 23.00 | 24.00 | 14.1M |
| 2023-11-03 | 24.00 | 25.00 | 23.00 | 23.00 | 18.8M |
| 2023-11-02 | 26.00 | 26.00 | 24.00 | 24.00 | 3.8M |
| 2023-11-01 | 29.00 | 30.00 | 26.00 | 26.00 | 10.1M |
| 2023-10-31 | 28.00 | 28.00 | 26.00 | 28.00 | 6.6M |
| 2023-10-30 | 24.00 | 26.00 | 24.00 | 26.00 | 13.2M |
| 2023-10-27 | 22.00 | 24.00 | 21.00 | 24.00 | 64.0M |
| 2023-10-26 | 21.00 | 23.00 | 20.00 | 22.00 | 21.7M |
| 2023-10-25 | 20.00 | 22.00 | 20.00 | 22.00 | 18.3M |
| 2023-10-24 | 21.00 | 22.00 | 20.00 | 21.00 | 10.5M |
| 2023-10-23 | 22.00 | 22.00 | 20.00 | 20.00 | 5.1M |
| 2023-10-20 | 20.00 | 22.00 | 20.00 | 22.00 | 36.7M |
| 2023-10-19 | 21.00 | 21.00 | 20.00 | 20.00 | 2.3M |
| 2023-10-18 | 21.00 | 21.00 | 20.00 | 21.00 | 5.1M |
| 2023-10-17 | 21.00 | 21.00 | 20.00 | 21.00 | 0.5M |
| 2023-10-16 | 22.00 | 22.00 | 20.00 | 20.00 | 2.3M |
| 2023-10-13 | 22.00 | 22.00 | 21.00 | 22.00 | 18.5M |
| 2023-10-12 | 22.00 | 23.00 | 21.00 | 21.00 | 12.8M |
| 2023-10-11 | 22.00 | 24.00 | 22.00 | 23.00 | 15.1M |
| 2023-10-10 | 21.00 | 24.00 | 21.00 | 24.00 | 49.0M |
| 2023-10-09 | 21.00 | 22.00 | 20.00 | 22.00 | 18.1M |
| 2023-10-06 | 21.00 | 21.00 | 20.00 | 20.00 | 0.3M |
| 2023-10-05 | 20.00 | 21.00 | 20.00 | 21.00 | 0.2M |
| 2023-10-04 | 22.00 | 22.00 | 20.00 | 21.00 | 0.6M |
| 2023-10-03 | 20.00 | 22.00 | 20.00 | 21.00 | 15.6M |
| 2023-10-02 | 20.00 | 22.00 | 20.00 | 22.00 | 2.2M |
| 2023-09-29 | 22.00 | 22.00 | 20.00 | 21.00 | 1.2M |
| 2023-09-27 | 20.00 | 22.00 | 20.00 | 22.00 | 9.3M |
| 2023-09-26 | 20.00 | 22.00 | 20.00 | 21.00 | 8.3M |
| 2023-09-25 | 22.00 | 22.00 | 20.00 | 22.00 | 16.2M |
| 2023-09-22 | 21.00 | 22.00 | 21.00 | 22.00 | 8.8M |
| 2023-09-21 | 21.00 | 23.00 | 21.00 | 22.00 | 0.5M |
| 2023-09-20 | 23.00 | 23.00 | 21.00 | 22.00 | 11.4M |
| 2023-09-19 | 20.00 | 24.00 | 20.00 | 23.00 | 41.1M |
| 2023-09-18 | 19.00 | 22.00 | 19.00 | 22.00 | 28.6M |
| 2023-09-15 | 19.00 | 20.00 | 19.00 | 20.00 | 1.2M |
| 2023-09-14 | 19.00 | 21.00 | 19.00 | 20.00 | 5.0M |
| 2023-09-13 | 20.00 | 21.00 | 20.00 | 20.00 | 3.0M |
| 2023-09-12 | 20.00 | 22.00 | 20.00 | 21.00 | 3.7M |
| 2023-09-11 | 22.00 | 22.00 | 20.00 | 22.00 | 1.4M |
| 2023-09-08 | 22.00 | 22.00 | 20.00 | 21.00 | 4.1M |
| 2023-09-07 | 23.00 | 23.00 | 21.00 | 22.00 | 1.7M |
| 2023-09-06 | 23.00 | 23.00 | 22.00 | 22.00 | 2.2M |
| 2023-09-05 | 24.00 | 24.00 | 22.00 | 22.00 | 24.6M |
| 2023-09-04 | 25.00 | 25.00 | 23.00 | 24.00 | 17.3M |
| 2023-09-01 | 23.00 | 25.00 | 23.00 | 24.00 | 30.2M |
| 2023-08-31 | 23.00 | 25.00 | 23.00 | 25.00 | 20.2M |
| 2023-08-30 | 24.00 | 25.00 | 23.00 | 25.00 | 17.1M |
| 2023-08-29 | 24.00 | 26.00 | 23.00 | 25.00 | 20.1M |
| 2023-08-28 | 24.00 | 26.00 | 24.00 | 25.00 | 21.5M |
| 2023-08-25 | 25.00 | 27.00 | 25.00 | 25.00 | 30.7M |
| 2023-08-24 | 25.00 | 28.00 | 25.00 | 27.00 | 15.3M |
| 2023-08-23 | 25.00 | 27.00 | 25.00 | 27.00 | 29.0M |
| 2023-08-22 | 26.00 | 26.00 | 24.00 | 25.00 | 20.4M |
| 2023-08-21 | 26.00 | 26.00 | 24.00 | 26.00 | 23.0M |
| 2023-08-18 | 25.00 | 26.00 | 24.00 | 26.00 | 21.8M |
| 2023-08-16 | 26.00 | 27.00 | 24.00 | 25.00 | 2.8M |
| 2023-08-15 | 27.00 | 29.00 | 26.00 | 26.00 | 32.0M |
| 2023-08-14 | 28.00 | 29.00 | 26.00 | 28.00 | 2.1M |
| 2023-08-11 | 28.00 | 29.00 | 27.00 | 28.00 | 18.6M |
| 2023-08-10 | 26.00 | 29.00 | 25.00 | 28.00 | 20.1M |
| 2023-08-09 | 27.00 | 28.00 | 25.00 | 27.00 | 12.4M |
| 2023-08-08 | 28.00 | 29.00 | 26.00 | 27.00 | 15.1M |
| 2023-08-07 | 26.00 | 28.00 | 24.00 | 28.00 | 11.1M |
| 2023-08-04 | 28.00 | 28.00 | 26.00 | 26.00 | 36.7M |
| 2023-08-03 | 28.00 | 29.00 | 28.00 | 28.00 | 61.4M |
| 2023-08-02 | 35.00 | 35.00 | 31.00 | 31.00 | 12.5M |
| 2023-08-01 | 36.00 | 36.00 | 34.00 | 34.00 | 1.3M |
| 2023-07-31 | 36.00 | 37.00 | 35.00 | 36.00 | 87.9M |
| 2023-07-28 | 34.00 | 36.00 | 33.00 | 36.00 | 13.8M |
| 2023-07-27 | 32.00 | 36.00 | 32.00 | 36.00 | 14.5M |
| 2023-07-26 | 36.00 | 38.00 | 35.00 | 35.00 | 24.3M |
| 2023-07-25 | 37.00 | 38.00 | 34.00 | 38.00 | 15.1M |
| 2023-07-24 | 38.00 | 39.00 | 36.00 | 37.00 | 12.6M |
| 2023-07-21 | 33.00 | 39.00 | 33.00 | 38.00 | 23.0M |
| 2023-07-20 | 37.00 | 37.00 | 36.00 | 36.00 | 2.5M |
| 2023-07-18 | 43.00 | 43.00 | 39.00 | 39.00 | 25.4M |
| 2023-07-17 | 50.00 | 50.00 | 43.00 | 43.00 | 40.4M |
| 2023-07-14 | 47.00 | 51.00 | 47.00 | 47.00 | 29.5M |
| 2023-07-13 | 56.00 | 58.00 | 52.00 | 52.00 | 18.9M |
| 2023-07-12 | 56.00 | 60.00 | 55.00 | 57.00 | 56.2M |
| 2023-07-11 | 49.00 | 57.00 | 49.00 | 56.00 | 46.5M |
| 2023-07-10 | 52.00 | 58.00 | 52.00 | 54.00 | 57.6M |
| 2023-07-07 | 57.00 | 57.00 | 57.00 | 57.00 | 55.6M |
| 2023-07-06 | 63.00 | 63.00 | 63.00 | 63.00 | 44.3M |
| 2023-07-05 | 69.00 | 69.00 | 69.00 | 69.00 | 63.0M |
| 2023-07-04 | 76.00 | 76.00 | 76.00 | 76.00 | 52.1M |
| 2023-07-03 | 84.00 | 88.00 | 84.00 | 84.00 | 3.0M |
| 2023-06-27 | 113.00 | 113.00 | 93.00 | 93.00 | 24.4M |
| 2023-06-26 | 96.00 | 103.00 | 95.00 | 103.00 | 127.0M |
| 2023-06-23 | 87.00 | 95.00 | 86.00 | 95.00 | 80.3M |
| 2023-06-22 | 86.00 | 89.00 | 84.00 | 87.00 | 56.4M |
| 2023-06-21 | 86.00 | 89.00 | 84.00 | 86.00 | 49.4M |
| 2023-06-20 | 85.00 | 89.00 | 84.00 | 86.00 | 49.8M |
| 2023-06-19 | 72.00 | 87.00 | 72.00 | 84.00 | 98.7M |
| 2023-06-16 | 78.00 | 84.00 | 78.00 | 80.00 | 38.8M |
| 2023-06-15 | 86.00 | 86.00 | 86.00 | 86.00 | 31.8M |
| 2023-06-14 | 95.00 | 95.00 | 95.00 | 95.00 | 41.0M |
| 2023-06-13 | 105.00 | 105.00 | 105.00 | 105.00 | 42.9M |
| 2023-06-12 | 127.00 | 127.00 | 116.00 | 116.00 | 1.5M |
| 2023-06-09 | 142.00 | 144.00 | 128.00 | 128.00 | 97.1M |
| 2023-06-08 | 135.00 | 147.00 | 134.00 | 142.00 | 152.6M |
| 2023-06-07 | 129.00 | 136.00 | 129.00 | 135.00 | 66.6M |
| 2023-06-06 | 119.00 | 130.00 | 118.00 | 129.00 | 106.4M |
| 2023-06-05 | 116.00 | 120.00 | 115.00 | 120.00 | 29.5M |
| 2023-05-31 | 117.00 | 121.00 | 116.00 | 117.00 | 48.6M |
| 2023-05-30 | 121.00 | 122.00 | 116.00 | 117.00 | 33.2M |
| 2023-05-29 | 111.00 | 121.00 | 110.00 | 120.00 | 76.5M |
| 2023-05-26 | 112.00 | 115.00 | 108.00 | 111.00 | 45.5M |
| 2023-05-25 | 112.00 | 116.00 | 107.00 | 112.00 | 63.1M |
| 2023-05-24 | 90.00 | 110.00 | 90.00 | 110.00 | 76.0M |
| 2023-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 23.1M |
| 2023-05-22 | 111.00 | 111.00 | 111.00 | 111.00 | 2.9M |
| 2023-05-19 | 123.00 | 123.00 | 123.00 | 123.00 | 13.6M |
| 2023-05-17 | 136.00 | 136.00 | 136.00 | 136.00 | 18.9M |
| 2023-05-16 | 166.00 | 169.00 | 151.00 | 151.00 | 31.6M |
| 2023-05-15 | 173.00 | 175.00 | 163.00 | 167.00 | 36.4M |
| 2023-05-12 | 171.00 | 175.00 | 168.00 | 173.00 | 51.3M |
| 2023-05-11 | 173.00 | 173.00 | 164.00 | 169.00 | 42.9M |
| 2023-05-10 | 172.00 | 181.00 | 171.00 | 173.00 | 50.6M |
| 2023-05-09 | 159.00 | 173.00 | 159.00 | 172.00 | 58.0M |
| 2023-05-08 | 164.00 | 166.00 | 157.00 | 159.00 | 37.8M |
| 2023-05-05 | 157.00 | 163.00 | 154.00 | 163.00 | 46.4M |
| 2023-05-04 | 141.00 | 156.00 | 141.00 | 156.00 | 71.9M |
| 2023-05-03 | 143.00 | 145.00 | 140.00 | 142.00 | 36.8M |
| 2023-05-02 | 147.00 | 148.00 | 142.00 | 143.00 | 28.1M |
| 2023-04-28 | 139.00 | 148.00 | 138.00 | 146.00 | 69.8M |
| 2023-04-27 | 136.00 | 140.00 | 131.00 | 138.00 | 45.3M |
| 2023-04-26 | 123.00 | 135.00 | 123.00 | 134.00 | 48.9M |
| 2023-04-18 | 123.00 | 126.00 | 122.00 | 123.00 | 22.5M |
| 2023-04-17 | 125.00 | 127.00 | 122.00 | 123.00 | 23.0M |
| 2023-04-14 | 125.00 | 128.00 | 121.00 | 124.00 | 40.3M |
| 2023-04-13 | 127.00 | 130.00 | 121.00 | 125.00 | 37.4M |
| 2023-04-12 | 116.00 | 126.00 | 115.00 | 126.00 | 70.1M |
| 2023-04-11 | 109.00 | 115.00 | 109.00 | 115.00 | 50.9M |
| 2023-04-10 | 111.00 | 112.00 | 109.00 | 109.00 | 25.9M |
| 2023-04-06 | 114.00 | 115.00 | 110.00 | 110.00 | 40.0M |
| 2023-04-05 | 105.00 | 113.00 | 102.00 | 113.00 | 83.9M |
| 2023-04-04 | 100.00 | 106.00 | 99.00 | 105.00 | 56.0M |
| 2023-04-03 | 89.00 | 102.00 | 87.00 | 100.00 | 57.6M |
| 2023-03-31 | 108.00 | 110.00 | 96.00 | 96.00 | 38.7M |
| 2023-03-30 | 97.00 | 106.00 | 94.00 | 106.00 | 64.9M |
| 2023-03-29 | 92.00 | 97.00 | 89.00 | 97.00 | 50.6M |
| 2023-03-28 | 86.00 | 92.00 | 85.00 | 92.00 | 36.6M |
| 2023-03-27 | 88.00 | 89.00 | 85.00 | 86.00 | 23.2M |
| 2023-03-24 | 82.00 | 89.00 | 80.00 | 88.00 | 27.2M |
| 2023-03-21 | 75.00 | 82.00 | 74.00 | 82.00 | 18.4M |
| 2023-03-20 | 70.00 | 77.00 | 70.00 | 75.00 | 12.6M |
| 2023-03-17 | 67.00 | 76.00 | 67.00 | 75.00 | 2.2M |
| 2023-03-16 | 69.00 | 76.00 | 69.00 | 72.00 | 9.4M |
| 2023-03-15 | 83.00 | 83.00 | 76.00 | 76.00 | 3.8M |
| 2023-03-14 | 92.00 | 92.00 | 84.00 | 84.00 | 6.2M |
| 2023-03-13 | 94.00 | 94.00 | 88.00 | 93.00 | 3.2M |
| 2023-03-10 | 95.00 | 95.00 | 92.00 | 94.00 | 1.9M |
| 2023-03-09 | 93.00 | 95.00 | 93.00 | 95.00 | 2.1M |
| 2023-03-08 | 96.00 | 96.00 | 90.00 | 95.00 | 3.5M |
| 2023-03-07 | 95.00 | 96.00 | 93.00 | 96.00 | 5.9M |
| 2023-03-06 | 96.00 | 97.00 | 95.00 | 95.00 | 2.2M |
| 2023-03-03 | 96.00 | 97.00 | 94.00 | 97.00 | 4.8M |
| 2023-03-02 | 95.00 | 97.00 | 92.00 | 96.00 | 2.6M |
| 2023-03-01 | 93.00 | 98.00 | 91.00 | 94.00 | 9.0M |
| 2023-02-28 | 94.00 | 95.00 | 92.00 | 93.00 | 5.0M |
| 2023-02-27 | 95.00 | 96.00 | 93.00 | 94.00 | 5.7M |
| 2023-02-24 | 97.00 | 97.00 | 92.00 | 94.00 | 10.5M |
| 2023-02-23 | 97.00 | 100.00 | 89.00 | 96.00 | 22.8M |
| 2023-02-22 | 95.00 | 100.00 | 89.00 | 97.00 | 47.8M |
| 2023-02-21 | 88.00 | 95.00 | 85.00 | 95.00 | 20.8M |
| 2023-02-20 | 91.00 | 95.00 | 82.00 | 87.00 | 22.8M |
| 2023-02-17 | 88.00 | 95.00 | 87.00 | 91.00 | 27.3M |
| 2023-02-16 | 84.00 | 90.00 | 83.00 | 87.00 | 12.6M |
| 2023-02-15 | 82.00 | 86.00 | 79.00 | 85.00 | 13.1M |
| 2023-02-14 | 76.00 | 81.00 | 73.00 | 81.00 | 12.9M |
| 2023-02-13 | 67.00 | 79.00 | 67.00 | 76.00 | 6.5M |
| 2023-02-10 | 68.00 | 79.00 | 68.00 | 72.00 | 4.9M |
| 2023-02-09 | 66.00 | 78.00 | 66.00 | 75.00 | 12.9M |
| 2023-02-08 | 81.00 | 81.00 | 73.00 | 73.00 | 24.6M |
| 2023-02-07 | 81.00 | 89.00 | 81.00 | 81.00 | 40.5M |
| 2023-02-06 | 90.00 | 99.00 | 90.00 | 90.00 | 150.1M |