137.00
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 | 161.00 | 162.00 | 155.00 | 156.00 | 26.5M |
| 2023-12-28 | 170.00 | 173.00 | 160.00 | 161.00 | 73.7M |
| 2023-12-27 | 158.00 | 170.00 | 158.00 | 169.00 | 116.3M |
| 2023-12-22 | 159.00 | 170.00 | 153.00 | 157.00 | 103.9M |
| 2023-12-21 | 160.00 | 200.00 | 150.00 | 159.00 | 655.9M |
| 2023-12-20 | 145.00 | 155.00 | 144.00 | 155.00 | 20.8M |
| 2023-12-19 | 135.00 | 147.00 | 135.00 | 145.00 | 2.8M |
| 2023-12-18 | 139.00 | 147.00 | 139.00 | 144.00 | 6.9M |
| 2023-12-15 | 146.00 | 149.00 | 138.00 | 138.00 | 7.1M |
| 2023-12-14 | 146.00 | 148.00 | 145.00 | 146.00 | 3.0M |
| 2023-12-13 | 142.00 | 150.00 | 142.00 | 145.00 | 6.4M |
| 2023-12-12 | 145.00 | 148.00 | 141.00 | 142.00 | 6.2M |
| 2023-12-11 | 150.00 | 152.00 | 144.00 | 144.00 | 13.0M |
| 2023-12-08 | 152.00 | 152.00 | 149.00 | 150.00 | 4.5M |
| 2023-12-07 | 149.00 | 154.00 | 149.00 | 152.00 | 11.6M |
| 2023-12-06 | 150.00 | 153.00 | 148.00 | 148.00 | 6.4M |
| 2023-12-05 | 150.00 | 152.00 | 148.00 | 149.00 | 4.7M |
| 2023-12-04 | 150.00 | 151.00 | 148.00 | 150.00 | 7.4M |
| 2023-12-01 | 150.00 | 152.00 | 148.00 | 149.00 | 4.9M |
| 2023-11-30 | 149.00 | 155.00 | 148.00 | 149.00 | 9.7M |
| 2023-11-29 | 153.00 | 156.00 | 145.00 | 149.00 | 26.4M |
| 2023-11-28 | 154.00 | 154.00 | 151.00 | 153.00 | 2.3M |
| 2023-11-27 | 152.00 | 154.00 | 151.00 | 154.00 | 3.9M |
| 2023-11-24 | 153.00 | 157.00 | 150.00 | 153.00 | 7.0M |
| 2023-11-23 | 156.00 | 160.00 | 152.00 | 152.00 | 5.6M |
| 2023-11-22 | 153.00 | 160.00 | 150.00 | 155.00 | 17.8M |
| 2023-11-21 | 153.00 | 156.00 | 152.00 | 153.00 | 8.7M |
| 2023-11-20 | 157.00 | 167.00 | 152.00 | 152.00 | 35.8M |
| 2023-11-17 | 160.00 | 164.00 | 156.00 | 157.00 | 6.7M |
| 2023-11-16 | 162.00 | 167.00 | 157.00 | 159.00 | 11.8M |
| 2023-11-15 | 169.00 | 169.00 | 160.00 | 161.00 | 13.3M |
| 2023-11-14 | 147.00 | 170.00 | 147.00 | 166.00 | 51.2M |
| 2023-11-13 | 148.00 | 156.00 | 148.00 | 154.00 | 7.2M |
| 2023-11-10 | 130.00 | 163.00 | 130.00 | 153.00 | 29.6M |
| 2023-11-09 | 143.00 | 147.00 | 139.00 | 139.00 | 3.7M |
| 2023-11-08 | 148.00 | 150.00 | 142.00 | 143.00 | 6.3M |
| 2023-11-07 | 150.00 | 152.00 | 147.00 | 147.00 | 4.8M |
| 2023-11-06 | 152.00 | 154.00 | 150.00 | 151.00 | 3.1M |
| 2023-11-03 | 151.00 | 154.00 | 150.00 | 152.00 | 11.6M |
| 2023-11-02 | 150.00 | 153.00 | 150.00 | 151.00 | 1.9M |
| 2023-11-01 | 155.00 | 156.00 | 148.00 | 150.00 | 4.9M |
| 2023-10-31 | 153.00 | 158.00 | 151.00 | 155.00 | 4.3M |
| 2023-10-30 | 142.00 | 153.00 | 142.00 | 152.00 | 4.0M |
| 2023-10-27 | 151.00 | 153.00 | 148.00 | 150.00 | 6.2M |
| 2023-10-26 | 156.00 | 158.00 | 150.00 | 151.00 | 15.1M |
| 2023-10-25 | 159.00 | 165.00 | 155.00 | 156.00 | 11.2M |
| 2023-10-24 | 157.00 | 160.00 | 157.00 | 159.00 | 1.6M |
| 2023-10-23 | 161.00 | 161.00 | 155.00 | 157.00 | 4.8M |
| 2023-10-20 | 160.00 | 161.00 | 158.00 | 159.00 | 3.3M |
| 2023-10-19 | 161.00 | 167.00 | 159.00 | 160.00 | 5.3M |
| 2023-10-18 | 162.00 | 163.00 | 159.00 | 160.00 | 7.4M |
| 2023-10-17 | 162.00 | 165.00 | 161.00 | 162.00 | 4.8M |
| 2023-10-16 | 165.00 | 166.00 | 160.00 | 162.00 | 11.9M |
| 2023-10-13 | 167.00 | 173.00 | 164.00 | 164.00 | 15.4M |
| 2023-10-12 | 166.00 | 171.00 | 166.00 | 167.00 | 10.8M |
| 2023-10-11 | 165.00 | 169.00 | 165.00 | 166.00 | 5.8M |
| 2023-10-10 | 167.00 | 169.00 | 165.00 | 165.00 | 4.7M |
| 2023-10-09 | 166.00 | 171.00 | 164.00 | 166.00 | 10.3M |
| 2023-10-06 | 168.00 | 169.00 | 164.00 | 164.00 | 9.1M |
| 2023-10-05 | 163.00 | 173.00 | 163.00 | 167.00 | 14.9M |
| 2023-10-04 | 172.00 | 177.00 | 168.00 | 168.00 | 10.6M |
| 2023-10-03 | 172.00 | 178.00 | 170.00 | 171.00 | 25.9M |
| 2023-10-02 | 164.00 | 173.00 | 163.00 | 171.00 | 35.0M |
| 2023-09-29 | 148.00 | 171.00 | 148.00 | 163.00 | 22.7M |
| 2023-09-27 | 164.00 | 167.00 | 162.00 | 164.00 | 4.9M |
| 2023-09-26 | 167.00 | 169.00 | 164.00 | 164.00 | 8.3M |
| 2023-09-25 | 164.00 | 171.00 | 163.00 | 166.00 | 19.9M |
| 2023-09-22 | 160.00 | 169.00 | 160.00 | 164.00 | 10.4M |
| 2023-09-21 | 163.00 | 176.00 | 163.00 | 166.00 | 25.1M |
| 2023-09-20 | 165.00 | 185.00 | 161.00 | 172.00 | 118.4M |
| 2023-09-19 | 157.00 | 165.00 | 156.00 | 164.00 | 11.2M |
| 2023-09-18 | 163.00 | 165.00 | 155.00 | 156.00 | 23.3M |
| 2023-09-15 | 165.00 | 168.00 | 163.00 | 163.00 | 6.8M |
| 2023-09-14 | 168.00 | 170.00 | 165.00 | 165.00 | 5.3M |
| 2023-09-13 | 170.00 | 172.00 | 165.00 | 167.00 | 8.2M |
| 2023-09-12 | 171.00 | 174.00 | 169.00 | 169.00 | 10.9M |
| 2023-09-11 | 167.00 | 174.00 | 164.00 | 171.00 | 14.4M |
| 2023-09-08 | 168.00 | 172.00 | 166.00 | 166.00 | 6.4M |
| 2023-09-07 | 169.00 | 173.00 | 166.00 | 166.00 | 8.0M |
| 2023-09-06 | 174.00 | 175.00 | 169.00 | 169.00 | 10.3M |
| 2023-09-05 | 170.00 | 176.00 | 169.00 | 172.00 | 23.8M |
| 2023-09-04 | 148.00 | 175.00 | 148.00 | 169.00 | 43.8M |
| 2023-09-01 | 180.00 | 185.00 | 163.00 | 163.00 | 96.3M |
| 2023-08-31 | 179.00 | 232.00 | 176.00 | 177.00 | 337.2M |
| 2023-08-30 | 190.00 | 190.00 | 173.00 | 179.00 | 27.4M |
| 2023-08-29 | 184.00 | 197.00 | 184.00 | 190.00 | 4.0M |
| 2023-08-28 | 199.00 | 202.00 | 186.00 | 192.00 | 8.0M |
| 2023-08-25 | 189.00 | 200.00 | 189.00 | 199.00 | 4.4M |
| 2023-08-24 | 210.00 | 214.00 | 196.00 | 197.00 | 18.9M |
| 2023-08-23 | 238.00 | 240.00 | 210.00 | 212.00 | 25.2M |
| 2023-08-22 | 236.00 | 242.00 | 232.00 | 236.00 | 2.5M |
| 2023-08-21 | 250.00 | 252.00 | 236.00 | 236.00 | 7.9M |
| 2023-08-18 | 268.00 | 268.00 | 250.00 | 250.00 | 2.0M |
| 2023-08-16 | 252.00 | 264.00 | 252.00 | 254.00 | 2.2M |
| 2023-08-15 | 256.00 | 260.00 | 250.00 | 252.00 | 2.0M |
| 2023-08-14 | 262.00 | 266.00 | 250.00 | 256.00 | 4.1M |
| 2023-08-11 | 262.00 | 270.00 | 262.00 | 262.00 | 1.3M |
| 2023-08-10 | 264.00 | 278.00 | 260.00 | 262.00 | 3.9M |
| 2023-08-09 | 272.00 | 274.00 | 264.00 | 264.00 | 3.0M |
| 2023-08-08 | 276.00 | 278.00 | 270.00 | 270.00 | 1.2M |
| 2023-08-07 | 282.00 | 282.00 | 272.00 | 272.00 | 1.5M |
| 2023-08-04 | 282.00 | 282.00 | 276.00 | 278.00 | 0.7M |
| 2023-08-03 | 284.00 | 286.00 | 276.00 | 278.00 | 1.5M |
| 2023-08-02 | 272.00 | 280.00 | 270.00 | 280.00 | 1.2M |
| 2023-08-01 | 270.00 | 292.00 | 262.00 | 272.00 | 7.0M |
| 2023-07-31 | 282.00 | 282.00 | 270.00 | 270.00 | 6.7M |
| 2023-07-28 | 280.00 | 284.00 | 272.00 | 282.00 | 4.0M |
| 2023-07-27 | 292.00 | 292.00 | 280.00 | 280.00 | 3.6M |
| 2023-07-26 | 294.00 | 294.00 | 288.00 | 292.00 | 1.0M |
| 2023-07-25 | 292.00 | 296.00 | 288.00 | 294.00 | 1.7M |
| 2023-07-24 | 292.00 | 296.00 | 290.00 | 292.00 | 2.9M |
| 2023-07-21 | 292.00 | 294.00 | 288.00 | 290.00 | 2.5M |
| 2023-07-20 | 290.00 | 294.00 | 286.00 | 290.00 | 2.0M |
| 2023-07-18 | 296.00 | 296.00 | 288.00 | 290.00 | 0.8M |
| 2023-07-17 | 296.00 | 304.00 | 288.00 | 292.00 | 5.8M |
| 2023-07-14 | 292.00 | 298.00 | 292.00 | 296.00 | 1.0M |
| 2023-07-13 | 298.00 | 298.00 | 288.00 | 292.00 | 1.0M |
| 2023-07-12 | 298.00 | 300.00 | 288.00 | 292.00 | 2.6M |
| 2023-07-11 | 300.00 | 302.00 | 294.00 | 296.00 | 4.2M |
| 2023-07-10 | 296.00 | 300.00 | 294.00 | 296.00 | 2.0M |
| 2023-07-07 | 296.00 | 302.00 | 296.00 | 296.00 | 1.3M |
| 2023-07-06 | 298.00 | 300.00 | 294.00 | 298.00 | 1.7M |
| 2023-07-05 | 292.00 | 300.00 | 292.00 | 298.00 | 4.2M |
| 2023-07-04 | 288.00 | 300.00 | 286.00 | 292.00 | 3.6M |
| 2023-07-03 | 284.00 | 288.00 | 282.00 | 286.00 | 3.5M |
| 2023-06-27 | 280.00 | 286.00 | 280.00 | 284.00 | 2.2M |
| 2023-06-26 | 284.00 | 288.00 | 280.00 | 280.00 | 3.4M |
| 2023-06-23 | 284.00 | 292.00 | 280.00 | 284.00 | 5.4M |
| 2023-06-22 | 284.00 | 288.00 | 280.00 | 284.00 | 2.0M |
| 2023-06-21 | 280.00 | 286.00 | 244.00 | 284.00 | 3.6M |
| 2023-06-20 | 280.00 | 282.00 | 276.00 | 278.00 | 2.3M |
| 2023-06-19 | 284.00 | 286.00 | 280.00 | 280.00 | 1.1M |
| 2023-06-16 | 284.00 | 286.00 | 278.00 | 282.00 | 2.0M |
| 2023-06-15 | 284.00 | 284.00 | 280.00 | 282.00 | 1.9M |
| 2023-06-14 | 284.00 | 288.00 | 280.00 | 284.00 | 2.8M |
| 2023-06-13 | 284.00 | 288.00 | 280.00 | 282.00 | 2.1M |
| 2023-06-12 | 290.00 | 294.00 | 282.00 | 284.00 | 10.0M |
| 2023-06-09 | 292.00 | 296.00 | 286.00 | 286.00 | 2.4M |
| 2023-06-08 | 288.00 | 296.00 | 288.00 | 290.00 | 1.6M |
| 2023-06-07 | 286.00 | 292.00 | 282.00 | 290.00 | 4.3M |
| 2023-06-06 | 288.00 | 292.00 | 280.00 | 284.00 | 4.8M |
| 2023-06-05 | 290.00 | 292.00 | 284.00 | 284.00 | 2.0M |
| 2023-05-31 | 284.00 | 304.00 | 282.00 | 288.00 | 11.6M |
| 2023-05-30 | 288.00 | 294.00 | 284.00 | 284.00 | 2.3M |
| 2023-05-29 | 296.00 | 300.00 | 284.00 | 286.00 | 2.8M |
| 2023-05-26 | 296.00 | 300.00 | 290.00 | 296.00 | 2.9M |
| 2023-05-25 | 286.00 | 304.00 | 280.00 | 296.00 | 6.6M |
| 2023-05-24 | 296.00 | 304.00 | 276.00 | 286.00 | 9.1M |
| 2023-05-23 | 304.00 | 322.00 | 292.00 | 296.00 | 26.0M |
| 2023-05-22 | 284.00 | 303.00 | 284.00 | 298.00 | 10.7M |
| 2023-05-19 | 291.00 | 292.00 | 284.00 | 284.00 | 2.6M |
| 2023-05-17 | 289.00 | 294.00 | 288.00 | 291.00 | 3.8M |
| 2023-05-16 | 290.00 | 294.00 | 288.00 | 289.00 | 1.9M |
| 2023-05-15 | 286.00 | 297.00 | 286.00 | 289.00 | 1.9M |
| 2023-05-12 | 288.00 | 290.00 | 286.00 | 286.00 | 1.8M |
| 2023-05-11 | 294.00 | 296.00 | 286.00 | 288.00 | 2.3M |
| 2023-05-10 | 286.00 | 294.00 | 286.00 | 294.00 | 2.2M |
| 2023-05-09 | 294.00 | 297.00 | 285.00 | 286.00 | 2.7M |
| 2023-05-08 | 287.00 | 293.00 | 287.00 | 293.00 | 1.8M |
| 2023-05-05 | 287.00 | 291.00 | 281.00 | 289.00 | 1.9M |
| 2023-05-04 | 291.00 | 291.00 | 285.00 | 286.00 | 2.2M |
| 2023-05-03 | 290.00 | 292.00 | 287.00 | 287.00 | 1.5M |
| 2023-05-02 | 289.00 | 294.00 | 285.00 | 292.00 | 2.4M |
| 2023-04-28 | 285.00 | 293.00 | 276.00 | 288.00 | 3.3M |
| 2023-04-27 | 299.00 | 300.00 | 282.00 | 285.00 | 5.7M |
| 2023-04-26 | 290.00 | 300.00 | 285.00 | 300.00 | 8.6M |
| 2023-04-18 | 307.00 | 307.00 | 290.00 | 290.00 | 5.1M |
| 2023-04-17 | 304.00 | 308.00 | 301.00 | 301.00 | 0.9M |
| 2023-04-14 | 304.00 | 307.00 | 302.00 | 302.00 | 2.8M |
| 2023-04-13 | 305.00 | 310.00 | 300.00 | 303.00 | 2.0M |
| 2023-04-12 | 303.00 | 305.00 | 302.00 | 303.00 | 1.8M |
| 2023-04-11 | 302.00 | 311.00 | 300.00 | 302.00 | 5.5M |
| 2023-04-10 | 296.00 | 299.00 | 295.00 | 296.00 | 1.7M |
| 2023-04-06 | 299.00 | 300.00 | 296.00 | 296.00 | 1.3M |
| 2023-04-05 | 305.00 | 305.00 | 297.00 | 297.00 | 2.0M |
| 2023-04-04 | 289.00 | 305.00 | 289.00 | 304.00 | 5.1M |
| 2023-04-03 | 299.00 | 300.00 | 281.00 | 289.00 | 3.7M |
| 2023-03-31 | 303.00 | 303.00 | 295.00 | 299.00 | 2.1M |
| 2023-03-30 | 304.00 | 308.00 | 294.00 | 301.00 | 2.8M |
| 2023-03-29 | 308.00 | 309.00 | 302.00 | 303.00 | 2.5M |
| 2023-03-28 | 307.00 | 311.00 | 302.00 | 308.00 | 3.4M |
| 2023-03-27 | 318.00 | 318.00 | 302.00 | 307.00 | 4.2M |
| 2023-03-24 | 290.00 | 309.00 | 290.00 | 309.00 | 8.8M |
| 2023-03-21 | 290.00 | 291.00 | 287.00 | 290.00 | 1.5M |
| 2023-03-20 | 294.00 | 297.00 | 286.00 | 292.00 | 2.5M |
| 2023-03-17 | 281.00 | 294.00 | 280.00 | 294.00 | 3.9M |
| 2023-03-16 | 293.00 | 300.00 | 281.00 | 281.00 | 4.7M |
| 2023-03-15 | 278.00 | 293.00 | 271.00 | 293.00 | 6.4M |
| 2023-03-14 | 287.00 | 287.00 | 278.00 | 278.00 | 5.3M |
| 2023-03-13 | 298.00 | 298.00 | 280.00 | 290.00 | 5.1M |
| 2023-03-10 | 305.00 | 310.00 | 294.00 | 298.00 | 6.0M |
| 2023-03-09 | 296.00 | 308.00 | 294.00 | 305.00 | 9.0M |
| 2023-03-08 | 278.00 | 298.00 | 268.00 | 293.00 | 13.7M |
| 2023-03-07 | 292.00 | 293.00 | 274.00 | 277.00 | 13.5M |
| 2023-03-06 | 313.00 | 317.00 | 292.00 | 293.00 | 12.9M |
| 2023-03-03 | 317.00 | 317.00 | 305.00 | 313.00 | 5.9M |
| 2023-03-02 | 324.00 | 326.00 | 303.00 | 316.00 | 10.4M |
| 2023-03-01 | 335.00 | 339.00 | 324.00 | 324.00 | 8.1M |
| 2023-02-28 | 307.00 | 334.00 | 303.00 | 334.00 | 142.6M |
| 2023-02-27 | 323.00 | 324.00 | 301.00 | 307.00 | 38.0M |
| 2023-02-24 | 313.00 | 323.00 | 312.00 | 323.00 | 23.4M |
| 2023-02-23 | 299.00 | 314.00 | 299.00 | 313.00 | 38.8M |
| 2023-02-22 | 297.00 | 300.00 | 296.00 | 299.00 | 12.4M |
| 2023-02-21 | 285.00 | 297.00 | 285.00 | 297.00 | 13.4M |
| 2023-02-20 | 283.00 | 290.00 | 283.00 | 285.00 | 14.5M |
| 2023-02-17 | 290.00 | 290.00 | 277.00 | 283.00 | 14.0M |
| 2023-02-16 | 290.00 | 293.00 | 281.00 | 281.00 | 10.3M |
| 2023-02-15 | 302.00 | 302.00 | 279.00 | 290.00 | 28.1M |
| 2023-02-14 | 280.00 | 302.00 | 279.00 | 300.00 | 44.6M |
| 2023-02-13 | 284.00 | 285.00 | 276.00 | 284.00 | 15.9M |
| 2023-02-10 | 265.00 | 287.00 | 265.00 | 284.00 | 58.0M |
| 2023-02-09 | 253.00 | 265.00 | 250.00 | 262.00 | 24.0M |
| 2023-02-08 | 245.00 | 257.00 | 245.00 | 253.00 | 19.1M |
| 2023-02-07 | 248.00 | 250.00 | 243.00 | 245.00 | 7.3M |
| 2023-02-06 | 246.00 | 249.00 | 245.00 | 248.00 | 2.9M |
| 2023-02-03 | 241.00 | 250.00 | 238.00 | 246.00 | 4.7M |
| 2023-02-02 | 249.00 | 252.00 | 240.00 | 248.00 | 7.3M |
| 2023-02-01 | 252.00 | 255.00 | 247.00 | 249.00 | 4.6M |
| 2023-01-31 | 251.00 | 255.00 | 244.00 | 252.00 | 8.7M |
| 2023-01-30 | 244.00 | 250.00 | 237.00 | 250.00 | 15.8M |
| 2023-01-27 | 246.00 | 248.00 | 239.00 | 244.00 | 6.8M |
| 2023-01-26 | 234.00 | 248.00 | 232.00 | 246.00 | 21.0M |
| 2023-01-25 | 229.00 | 233.00 | 226.00 | 232.00 | 4.6M |
| 2023-01-24 | 210.00 | 229.00 | 210.00 | 226.00 | 8.4M |
| 2023-01-20 | 235.00 | 238.00 | 219.00 | 219.00 | 14.8M |
| 2023-01-19 | 239.00 | 242.00 | 233.00 | 235.00 | 6.4M |
| 2023-01-18 | 238.00 | 241.00 | 233.00 | 239.00 | 6.9M |
| 2023-01-17 | 238.00 | 240.00 | 237.00 | 237.00 | 5.6M |
| 2023-01-16 | 235.00 | 239.00 | 233.00 | 237.00 | 12.9M |
| 2023-01-13 | 223.00 | 238.00 | 222.00 | 233.00 | 9.4M |
| 2023-01-12 | 232.00 | 233.00 | 221.00 | 223.00 | 8.8M |
| 2023-01-11 | 222.00 | 235.00 | 220.00 | 231.00 | 21.2M |
| 2023-01-10 | 213.00 | 232.00 | 213.00 | 222.00 | 28.8M |
| 2023-01-09 | 204.00 | 213.00 | 204.00 | 213.00 | 15.0M |
| 2023-01-06 | 199.50 | 210.00 | 199.50 | 203.00 | 13.2M |
| 2023-01-05 | 191.50 | 204.00 | 191.50 | 199.50 | 25.3M |
| 2023-01-04 | 191.50 | 192.00 | 189.00 | 191.50 | 7.5M |
| 2023-01-03 | 191.50 | 193.00 | 190.00 | 191.50 | 6.8M |
| 2023-01-02 | 194.00 | 194.00 | 189.50 | 191.50 | 6.3M |