194.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 161.00 | 164.00 | 160.30 | 164.00 | 0.0M |
| 2024-12-26 | 160.00 | 160.00 | 158.20 | 158.90 | 0.0M |
| 2024-12-23 | 160.00 | 163.00 | 159.00 | 159.10 | 0.0M |
| 2024-12-20 | 164.00 | 164.80 | 160.00 | 160.00 | 0.0M |
| 2024-12-19 | 165.50 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2024-12-18 | 166.40 | 166.90 | 164.10 | 164.10 | 0.0M |
| 2024-12-17 | 167.00 | 167.00 | 163.10 | 166.40 | 0.0M |
| 2024-12-16 | 168.00 | 168.00 | 165.60 | 165.70 | 0.0M |
| 2024-12-13 | 167.00 | 168.00 | 165.80 | 165.80 | 0.0M |
| 2024-12-12 | 167.50 | 168.00 | 165.20 | 167.00 | 0.0M |
| 2024-12-11 | 167.00 | 168.00 | 165.00 | 166.50 | 0.0M |
| 2024-12-10 | 167.10 | 168.80 | 166.00 | 167.00 | 0.0M |
| 2024-12-09 | 168.00 | 169.50 | 167.00 | 167.00 | 0.0M |
| 2024-12-06 | 169.40 | 169.80 | 168.00 | 168.00 | 0.0M |
| 2024-12-05 | 169.90 | 169.90 | 169.40 | 169.40 | 0.0M |
| 2024-12-04 | 170.00 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-12-03 | 169.50 | 172.00 | 169.50 | 169.50 | 0.0M |
| 2024-12-02 | 169.50 | 170.00 | 169.50 | 170.00 | 0.0M |
| 2024-11-29 | 171.20 | 171.20 | 169.50 | 170.00 | 0.0M |
| 2024-11-28 | 170.90 | 170.90 | 169.50 | 169.50 | 0.0M |
| 2024-11-27 | 171.00 | 171.00 | 169.10 | 169.20 | 0.0M |
| 2024-11-26 | 175.00 | 175.00 | 171.00 | 171.00 | 0.0M |
| 2024-11-25 | 177.00 | 178.00 | 172.00 | 172.00 | 0.0M |
| 2024-11-22 | 177.80 | 177.80 | 175.00 | 175.00 | 0.0M |
| 2024-11-21 | 178.90 | 178.90 | 172.10 | 178.70 | 0.0M |
| 2024-11-20 | 176.00 | 185.00 | 172.10 | 179.70 | 0.0M |
| 2024-11-19 | 176.50 | 176.50 | 171.00 | 176.50 | 0.0M |
| 2024-11-18 | 176.50 | 176.50 | 176.00 | 176.00 | 0.0M |
| 2024-11-15 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2024-11-14 | 172.00 | 172.00 | 169.00 | 170.00 | 0.0M |
| 2024-11-13 | 170.00 | 170.00 | 169.20 | 170.00 | 0.0M |
| 2024-11-12 | 170.00 | 170.00 | 169.50 | 169.90 | 0.0M |
| 2024-11-11 | 170.00 | 170.00 | 169.50 | 170.00 | 0.0M |
| 2024-11-08 | 170.10 | 171.30 | 169.10 | 169.30 | 0.1M |
| 2024-11-07 | 173.10 | 173.10 | 170.00 | 173.00 | 0.1M |
| 2024-11-06 | 178.00 | 178.00 | 174.00 | 174.00 | 0.0M |
| 2024-11-05 | 175.00 | 179.00 | 175.00 | 178.00 | 0.0M |
| 2024-11-04 | 170.00 | 175.00 | 170.00 | 175.00 | 0.0M |
| 2024-10-31 | 170.00 | 170.40 | 169.30 | 170.00 | 0.0M |
| 2024-10-30 | 174.80 | 174.80 | 169.00 | 169.10 | 0.0M |
| 2024-10-29 | 174.50 | 174.50 | 172.00 | 172.90 | 0.0M |
| 2024-10-28 | 175.00 | 175.00 | 172.80 | 174.90 | 0.0M |
| 2024-10-25 | 177.30 | 177.30 | 174.50 | 175.00 | 0.0M |
| 2024-10-24 | 179.00 | 179.50 | 172.80 | 173.00 | 0.0M |
| 2024-10-23 | 180.00 | 180.00 | 179.00 | 179.00 | 0.0M |
| 2024-10-22 | 180.00 | 181.00 | 179.00 | 179.50 | 0.0M |
| 2024-10-21 | 184.00 | 184.00 | 177.80 | 177.80 | 0.0M |
| 2024-10-18 | 183.50 | 185.00 | 183.00 | 183.00 | 0.0M |
| 2024-10-17 | 185.00 | 185.00 | 184.00 | 184.00 | 0.0M |
| 2024-10-16 | 185.00 | 185.00 | 184.10 | 185.00 | 0.0M |
| 2024-10-15 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2024-10-14 | 185.60 | 185.60 | 185.00 | 185.00 | 0.0M |
| 2024-10-11 | 186.00 | 186.00 | 185.60 | 185.60 | 0.0M |
| 2024-10-10 | 190.00 | 190.00 | 186.00 | 189.00 | 0.0M |
| 2024-10-09 | 184.00 | 194.90 | 180.00 | 186.00 | 0.0M |
| 2024-10-08 | 188.50 | 188.50 | 180.00 | 184.00 | 0.0M |
| 2024-10-07 | 184.00 | 188.80 | 184.00 | 188.50 | 0.0M |
| 2024-10-04 | 181.00 | 189.00 | 180.00 | 185.00 | 0.0M |
| 2024-10-03 | 180.00 | 181.00 | 180.00 | 181.00 | 0.0M |
| 2024-10-02 | 182.00 | 182.10 | 182.00 | 182.00 | 0.0M |
| 2024-10-01 | 179.00 | 182.00 | 179.00 | 182.00 | 0.0M |
| 2024-09-30 | 177.60 | 180.00 | 177.60 | 179.00 | 0.0M |
| 2024-09-27 | 186.00 | 189.00 | 177.50 | 177.60 | 0.0M |
| 2024-09-26 | 177.00 | 190.00 | 177.00 | 177.00 | 0.0M |
| 2024-09-25 | 177.00 | 177.20 | 176.50 | 177.00 | 0.0M |
| 2024-09-24 | 177.20 | 177.20 | 177.00 | 177.00 | 0.0M |
| 2024-09-23 | 177.20 | 177.20 | 177.00 | 177.20 | 0.0M |
| 2024-09-20 | 177.00 | 177.20 | 176.00 | 176.00 | 0.0M |
| 2024-09-19 | 176.40 | 177.10 | 176.40 | 177.00 | 0.0M |
| 2024-09-18 | 176.00 | 176.60 | 174.00 | 174.50 | 0.0M |
| 2024-09-17 | 176.40 | 176.40 | 174.10 | 174.20 | 0.0M |
| 2024-09-16 | 176.00 | 176.90 | 175.30 | 176.40 | 0.0M |
| 2024-09-13 | 174.80 | 175.30 | 170.00 | 174.00 | 0.0M |
| 2024-09-12 | 176.00 | 176.00 | 170.00 | 170.00 | 0.0M |
| 2024-09-11 | 173.50 | 177.00 | 171.00 | 173.00 | 0.0M |
| 2024-09-10 | 177.00 | 177.20 | 173.50 | 173.50 | 0.0M |
| 2024-09-09 | 170.20 | 177.10 | 170.20 | 173.00 | 0.0M |
| 2024-09-06 | 174.00 | 176.60 | 170.10 | 176.00 | 0.0M |
| 2024-09-05 | 171.00 | 173.90 | 171.00 | 173.00 | 0.0M |
| 2024-09-04 | 171.00 | 177.00 | 171.00 | 171.00 | 0.0M |
| 2024-09-03 | 177.30 | 177.30 | 171.00 | 171.00 | 0.0M |
| 2024-09-02 | 171.00 | 177.00 | 170.60 | 170.90 | 0.0M |
| 2024-08-30 | 177.90 | 177.90 | 170.50 | 170.50 | 0.0M |
| 2024-08-29 | 170.10 | 178.00 | 170.10 | 170.60 | 0.0M |
| 2024-08-28 | 178.50 | 178.50 | 171.00 | 171.00 | 0.0M |
| 2024-08-27 | 178.50 | 178.50 | 171.50 | 172.00 | 0.0M |
| 2024-08-22 | 172.00 | 178.50 | 171.40 | 171.50 | 0.0M |
| 2024-08-21 | 173.00 | 180.00 | 171.40 | 171.40 | 0.0M |
| 2024-08-20 | 180.00 | 180.00 | 172.00 | 172.00 | 0.0M |
| 2024-08-19 | 181.00 | 182.00 | 176.00 | 177.00 | 0.0M |
| 2024-08-16 | 180.00 | 181.00 | 179.00 | 181.00 | 0.0M |
| 2024-08-15 | 179.90 | 180.00 | 179.90 | 180.00 | 0.0M |
| 2024-08-14 | 180.00 | 180.00 | 176.00 | 176.00 | 0.0M |
| 2024-08-13 | 178.00 | 180.50 | 178.00 | 179.00 | 0.0M |
| 2024-08-12 | 185.00 | 185.00 | 178.00 | 178.00 | 0.0M |
| 2024-08-09 | 180.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2024-08-08 | 178.00 | 184.00 | 178.00 | 184.00 | 0.0M |
| 2024-08-07 | 182.00 | 182.00 | 180.00 | 180.00 | 0.0M |
| 2024-08-06 | 175.00 | 180.00 | 172.00 | 180.00 | 0.0M |
| 2024-08-05 | 172.00 | 180.00 | 172.00 | 175.00 | 0.0M |
| 2024-08-02 | 180.00 | 184.00 | 170.00 | 172.00 | 0.0M |
| 2024-08-01 | 180.00 | 180.00 | 177.70 | 178.00 | 0.0M |
| 2024-07-31 | 183.90 | 183.90 | 179.00 | 179.00 | 0.0M |
| 2024-07-30 | 183.30 | 184.00 | 180.00 | 180.00 | 0.0M |
| 2024-07-29 | 187.00 | 187.00 | 184.00 | 184.00 | 0.0M |
| 2024-07-26 | 187.00 | 190.00 | 185.10 | 186.90 | 0.0M |
| 2024-07-25 | 190.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2024-07-23 | 190.00 | 190.00 | 189.60 | 190.00 | 0.0M |
| 2024-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-07-19 | 189.00 | 189.00 | 188.00 | 189.00 | 0.0M |
| 2024-07-18 | 189.00 | 190.50 | 188.00 | 188.00 | 0.0M |
| 2024-07-17 | 189.00 | 191.50 | 189.00 | 191.50 | 0.0M |
| 2024-07-16 | 192.50 | 192.50 | 189.00 | 192.00 | 0.0M |
| 2024-07-15 | 195.00 | 195.00 | 190.00 | 192.50 | 0.0M |
| 2024-07-12 | 189.10 | 195.00 | 189.10 | 190.00 | 0.1M |
| 2024-07-11 | 189.90 | 190.00 | 189.10 | 189.10 | 0.0M |
| 2024-07-10 | 191.00 | 191.00 | 189.00 | 189.00 | 0.0M |
| 2024-07-09 | 195.00 | 195.00 | 191.00 | 191.00 | 0.0M |
| 2024-07-08 | 195.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2024-07-05 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2024-07-04 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-07-03 | 192.00 | 192.00 | 189.00 | 190.00 | 0.0M |
| 2024-07-02 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-07-01 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-06-28 | 193.00 | 193.00 | 190.00 | 193.00 | 0.0M |
| 2024-06-27 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2024-06-26 | 191.00 | 191.00 | 190.00 | 190.00 | 0.0M |
| 2024-06-25 | 191.10 | 194.90 | 191.00 | 191.00 | 0.0M |
| 2024-06-24 | 195.00 | 195.00 | 191.00 | 191.00 | 0.0M |
| 2024-06-21 | 195.00 | 195.00 | 189.40 | 195.00 | 0.0M |
| 2024-06-20 | 194.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2024-06-19 | 194.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2024-06-18 | 195.00 | 195.00 | 189.00 | 189.20 | 0.0M |
| 2024-06-14 | 195.00 | 196.00 | 194.00 | 195.00 | 0.0M |
| 2024-06-13 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2024-06-11 | 193.00 | 195.00 | 193.00 | 195.00 | 0.0M |
| 2024-06-10 | 197.90 | 198.00 | 194.00 | 195.00 | 0.0M |
| 2024-06-07 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2024-06-06 | 194.10 | 194.10 | 189.00 | 189.00 | 0.0M |
| 2024-06-05 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-06-04 | 194.10 | 196.00 | 194.10 | 196.00 | 0.0M |
| 2024-06-03 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2024-05-31 | 201.00 | 201.00 | 192.00 | 193.00 | 0.0M |
| 2024-05-30 | 201.80 | 204.00 | 201.00 | 201.00 | 0.0M |
| 2024-05-29 | 194.00 | 198.00 | 194.00 | 198.00 | 0.0M |
| 2024-05-28 | 194.00 | 195.10 | 191.90 | 193.00 | 0.0M |
| 2024-05-27 | 195.00 | 201.80 | 195.00 | 195.10 | 0.0M |
| 2024-05-24 | 201.00 | 201.00 | 195.00 | 195.00 | 0.0M |
| 2024-05-23 | 201.00 | 201.00 | 200.00 | 201.00 | 0.0M |
| 2024-05-22 | 202.00 | 202.00 | 201.00 | 201.00 | 0.0M |
| 2024-05-21 | 198.50 | 202.00 | 195.00 | 201.00 | 0.0M |
| 2024-05-20 | 199.00 | 200.00 | 198.50 | 198.50 | 0.0M |
| 2024-05-17 | 199.50 | 200.00 | 199.00 | 199.00 | 0.0M |
| 2024-05-16 | 199.00 | 199.80 | 198.00 | 199.50 | 0.0M |
| 2024-05-15 | 199.00 | 199.00 | 197.00 | 198.00 | 0.0M |
| 2024-05-14 | 196.00 | 197.00 | 193.00 | 197.00 | 0.0M |
| 2024-05-13 | 197.00 | 197.00 | 196.00 | 196.00 | 0.0M |
| 2024-05-10 | 195.10 | 196.00 | 193.00 | 193.00 | 0.0M |
| 2024-05-09 | 197.00 | 197.00 | 194.00 | 194.00 | 0.0M |
| 2024-05-08 | 195.00 | 197.00 | 195.00 | 195.00 | 0.0M |
| 2024-05-07 | 197.00 | 197.00 | 194.00 | 196.00 | 0.0M |
| 2024-05-06 | 196.90 | 197.00 | 196.90 | 197.00 | 0.0M |
| 2024-05-03 | 191.00 | 198.00 | 191.00 | 196.90 | 0.0M |
| 2024-05-02 | 195.00 | 198.00 | 191.00 | 191.00 | 0.0M |
| 2024-04-30 | 193.90 | 198.00 | 193.90 | 195.00 | 0.0M |
| 2024-04-29 | 193.00 | 193.30 | 191.40 | 191.40 | 0.0M |
| 2024-04-26 | 193.50 | 193.50 | 189.50 | 193.00 | 0.0M |
| 2024-04-25 | 188.90 | 193.50 | 188.90 | 193.50 | 0.0M |
| 2024-04-24 | 193.60 | 193.60 | 188.90 | 188.90 | 0.0M |
| 2024-04-23 | 193.60 | 193.60 | 190.00 | 193.60 | 0.1M |
| 2024-04-22 | 190.00 | 193.00 | 190.00 | 193.00 | 0.0M |
| 2024-04-19 | 188.90 | 192.00 | 188.90 | 188.90 | 0.0M |
| 2024-04-18 | 193.70 | 193.70 | 186.00 | 186.10 | 0.0M |
| 2024-04-17 | 189.00 | 189.00 | 188.90 | 189.00 | 0.0M |
| 2024-04-16 | 189.00 | 189.00 | 188.00 | 188.90 | 0.0M |
| 2024-04-15 | 188.30 | 189.00 | 188.30 | 189.00 | 0.0M |
| 2024-04-12 | 190.50 | 191.00 | 189.00 | 189.00 | 0.0M |
| 2024-04-11 | 192.00 | 192.00 | 190.00 | 190.50 | 0.0M |
| 2024-04-08 | 190.00 | 190.50 | 188.90 | 188.90 | 0.0M |
| 2024-04-05 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-04-04 | 188.00 | 188.30 | 186.00 | 188.30 | 0.0M |
| 2024-04-03 | 189.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2024-04-02 | 190.00 | 191.00 | 189.00 | 189.00 | 0.0M |
| 2024-04-01 | 193.50 | 193.70 | 190.00 | 190.00 | 0.0M |
| 2024-03-27 | 193.70 | 193.70 | 190.00 | 192.90 | 0.0M |
| 2024-03-26 | 190.00 | 193.60 | 190.00 | 193.60 | 0.0M |
| 2024-03-25 | 192.90 | 193.10 | 189.00 | 189.00 | 0.0M |
| 2024-03-22 | 188.00 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2024-03-21 | 189.60 | 190.00 | 185.00 | 185.20 | 0.0M |
| 2024-03-20 | 192.00 | 193.00 | 189.60 | 189.60 | 0.0M |
| 2024-03-19 | 192.00 | 192.00 | 191.00 | 191.80 | 0.0M |
| 2024-03-18 | 190.00 | 192.00 | 189.00 | 192.00 | 0.0M |
| 2024-03-15 | 192.00 | 192.00 | 190.00 | 190.00 | 0.0M |
| 2024-03-14 | 188.70 | 194.90 | 186.00 | 192.00 | 0.0M |
| 2024-03-13 | 188.00 | 193.00 | 188.00 | 188.60 | 0.0M |
| 2024-03-12 | 191.00 | 191.00 | 183.10 | 188.00 | 0.0M |
| 2024-03-11 | 195.00 | 195.00 | 180.00 | 191.00 | 0.0M |
| 2024-03-08 | 195.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2024-03-07 | 198.00 | 198.00 | 185.00 | 195.00 | 0.0M |
| 2024-03-06 | 195.65 | 195.65 | 193.69 | 195.55 | 0.0M |
| 2024-03-05 | 193.69 | 195.65 | 192.71 | 195.65 | 0.0M |
| 2024-03-04 | 189.78 | 193.69 | 188.70 | 193.69 | 0.1M |
| 2024-03-01 | 189.78 | 191.64 | 188.90 | 190.76 | 0.0M |
| 2024-02-29 | 189.78 | 190.76 | 189.58 | 189.78 | 0.0M |
| 2024-02-28 | 189.29 | 189.78 | 188.90 | 189.58 | 0.0M |
| 2024-02-27 | 189.29 | 189.29 | 188.80 | 188.80 | 0.0M |
| 2024-02-26 | 186.84 | 189.29 | 186.84 | 189.29 | 0.0M |
| 2024-02-23 | 186.45 | 189.39 | 186.45 | 189.29 | 0.0M |
| 2024-02-22 | 183.32 | 186.84 | 183.32 | 186.36 | 0.0M |
| 2024-02-21 | 185.77 | 185.77 | 183.71 | 183.71 | 0.0M |
| 2024-02-20 | 184.89 | 184.89 | 179.02 | 179.02 | 0.0M |
| 2024-02-19 | 185.77 | 185.77 | 180.97 | 185.57 | 0.0M |
| 2024-02-16 | 184.59 | 184.59 | 183.62 | 183.62 | 0.0M |
| 2024-02-15 | 184.89 | 184.89 | 181.07 | 184.59 | 0.0M |
| 2024-02-14 | 185.38 | 185.38 | 184.89 | 184.89 | 0.0M |
| 2024-02-13 | 183.91 | 185.77 | 182.93 | 184.89 | 0.0M |
| 2024-02-12 | 179.12 | 185.77 | 179.12 | 183.91 | 0.0M |
| 2024-02-08 | 184.30 | 184.30 | 179.12 | 179.12 | 0.0M |
| 2024-02-07 | 183.71 | 185.87 | 176.08 | 176.08 | 0.0M |
| 2024-02-06 | 183.91 | 185.77 | 176.08 | 180.00 | 0.0M |
| 2024-02-05 | 180.29 | 185.87 | 171.19 | 183.81 | 0.0M |
| 2024-02-02 | 182.93 | 185.87 | 178.04 | 185.87 | 0.0M |
| 2024-02-01 | 185.87 | 185.87 | 167.28 | 183.13 | 0.0M |
| 2024-01-31 | 184.89 | 185.87 | 184.89 | 184.89 | 0.0M |
| 2024-01-30 | 180.00 | 184.89 | 179.02 | 184.89 | 0.0M |
| 2024-01-29 | 180.00 | 180.97 | 180.00 | 180.00 | 0.0M |
| 2024-01-26 | 186.75 | 186.75 | 180.97 | 180.97 | 0.0M |
| 2024-01-25 | 186.75 | 186.84 | 180.00 | 180.00 | 0.0M |
| 2024-01-24 | 175.69 | 187.04 | 175.69 | 186.75 | 0.0M |
| 2024-01-23 | 173.64 | 175.69 | 173.34 | 175.69 | 0.0M |
| 2024-01-22 | 173.15 | 173.34 | 173.15 | 173.15 | 0.0M |
| 2024-01-19 | 173.15 | 173.15 | 173.15 | 173.15 | 0.0M |
| 2024-01-18 | 172.17 | 173.15 | 172.17 | 173.15 | 0.0M |
| 2024-01-17 | 173.83 | 173.93 | 172.17 | 173.05 | 0.0M |
| 2024-01-16 | 173.25 | 174.13 | 170.21 | 170.21 | 0.0M |
| 2024-01-15 | 173.54 | 174.13 | 173.25 | 173.25 | 0.0M |
| 2024-01-12 | 174.52 | 175.69 | 173.34 | 173.34 | 0.0M |
| 2024-01-11 | 174.52 | 174.52 | 174.52 | 174.52 | 0.0M |
| 2024-01-10 | 174.13 | 174.52 | 174.13 | 174.52 | 0.0M |
| 2024-01-09 | 174.13 | 174.13 | 173.15 | 174.13 | 0.0M |
| 2024-01-08 | 173.93 | 176.08 | 173.93 | 175.99 | 0.0M |
| 2024-01-05 | 172.56 | 173.93 | 171.19 | 173.93 | 0.0M |
| 2024-01-04 | 173.05 | 173.05 | 171.29 | 172.17 | 0.0M |
| 2024-01-03 | 172.95 | 173.15 | 167.77 | 173.15 | 0.0M |
| 2024-01-02 | 171.49 | 172.95 | 167.38 | 172.95 | 0.0M |