189.24
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 120.00 | 120.90 | 115.00 | 120.00 | 0.0M |
| 2021-12-30 | 118.00 | 118.99 | 118.00 | 118.00 | 0.0M |
| 2021-12-29 | 115.50 | 115.50 | 115.00 | 115.50 | 0.0M |
| 2021-12-28 | 113.00 | 116.25 | 113.00 | 115.00 | 0.0M |
| 2021-12-27 | 113.55 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2021-12-24 | 117.40 | 117.40 | 115.20 | 116.50 | 0.0M |
| 2021-12-23 | 117.00 | 117.00 | 114.50 | 116.74 | 0.0M |
| 2021-12-22 | 117.00 | 117.99 | 115.60 | 116.00 | 0.0M |
| 2021-12-21 | 117.00 | 119.98 | 117.00 | 117.03 | 0.0M |
| 2021-12-20 | 117.05 | 119.00 | 117.05 | 118.00 | 0.0M |
| 2021-12-17 | 115.10 | 120.00 | 115.10 | 120.00 | 0.0M |
| 2021-12-16 | 114.50 | 119.00 | 112.00 | 118.00 | 0.0M |
| 2021-12-15 | 118.25 | 121.95 | 118.25 | 120.00 | 0.0M |
| 2021-12-14 | 115.42 | 118.80 | 115.00 | 118.00 | 0.0M |
| 2021-12-13 | 114.22 | 119.00 | 113.50 | 119.00 | 0.0M |
| 2021-12-10 | 117.50 | 117.50 | 115.00 | 117.50 | 0.0M |
| 2021-12-09 | 122.00 | 122.00 | 117.12 | 119.00 | 0.0M |
| 2021-12-08 | 126.00 | 127.38 | 118.02 | 119.04 | 0.0M |
| 2021-12-07 | 118.50 | 118.50 | 115.20 | 118.50 | 0.0M |
| 2021-12-06 | 119.98 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2021-12-03 | 119.89 | 119.89 | 116.94 | 117.10 | 0.0M |
| 2021-12-02 | 120.10 | 120.10 | 114.00 | 119.99 | 0.0M |
| 2021-12-01 | 121.00 | 121.90 | 120.00 | 120.00 | 0.0M |
| 2021-11-30 | 121.00 | 122.00 | 117.01 | 121.50 | 0.0M |
| 2021-11-29 | 119.28 | 120.70 | 119.28 | 120.50 | 0.1M |
| 2021-11-26 | 119.52 | 121.90 | 118.01 | 120.00 | 0.0M |
| 2021-11-25 | 123.00 | 123.00 | 118.51 | 122.00 | 0.0M |
| 2021-11-24 | 118.11 | 124.00 | 118.10 | 121.50 | 0.0M |
| 2021-11-23 | 125.00 | 126.99 | 120.06 | 125.90 | 0.0M |
| 2021-11-22 | 124.00 | 126.00 | 124.00 | 126.00 | 0.0M |
| 2021-11-19 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2021-11-18 | 124.32 | 127.00 | 124.32 | 127.00 | 0.0M |
| 2021-11-17 | 123.00 | 126.45 | 123.00 | 124.01 | 0.0M |
| 2021-11-16 | 125.00 | 126.00 | 124.25 | 126.00 | 0.0M |
| 2021-11-15 | 125.98 | 125.98 | 124.00 | 124.10 | 0.0M |
| 2021-11-12 | 125.75 | 127.80 | 123.00 | 125.00 | 0.0M |
| 2021-11-11 | 126.05 | 126.05 | 125.52 | 125.52 | 0.0M |
| 2021-11-10 | 128.50 | 128.50 | 125.00 | 125.00 | 0.0M |
| 2021-11-09 | 125.00 | 127.00 | 124.55 | 124.60 | 0.0M |
| 2021-11-08 | 129.99 | 130.00 | 126.51 | 126.51 | 0.0M |
| 2021-11-05 | 125.01 | 129.99 | 125.00 | 128.00 | 0.0M |
| 2021-11-04 | 130.00 | 130.00 | 128.50 | 128.55 | 0.0M |
| 2021-11-03 | 128.35 | 130.00 | 128.30 | 129.89 | 0.0M |
| 2021-11-02 | 130.51 | 132.00 | 129.10 | 129.15 | 0.0M |
| 2021-11-01 | 127.46 | 134.00 | 127.46 | 133.90 | 0.0M |
| 2021-10-29 | 128.00 | 132.00 | 120.50 | 127.45 | 0.0M |
| 2021-10-28 | 130.51 | 130.51 | 128.00 | 130.00 | 0.0M |
| 2021-10-27 | 132.99 | 133.00 | 130.51 | 132.00 | 0.0M |
| 2021-10-25 | 132.00 | 134.90 | 130.11 | 130.11 | 0.0M |
| 2021-10-22 | 131.66 | 136.90 | 129.50 | 131.80 | 0.0M |
| 2021-10-21 | 135.00 | 135.00 | 132.36 | 133.98 | 0.0M |
| 2021-10-20 | 135.00 | 136.80 | 134.00 | 136.50 | 0.0M |
| 2021-10-18 | 134.77 | 136.95 | 134.76 | 135.01 | 0.0M |
| 2021-10-15 | 137.01 | 139.00 | 135.00 | 138.00 | 0.0M |
| 2021-10-14 | 133.01 | 137.40 | 133.01 | 135.00 | 0.1M |
| 2021-10-13 | 132.60 | 138.00 | 132.00 | 136.00 | 0.1M |
| 2021-10-12 | 140.00 | 140.40 | 132.00 | 136.99 | 0.1M |
| 2021-10-11 | 139.90 | 140.50 | 135.00 | 137.65 | 0.0M |
| 2021-10-08 | 141.40 | 142.50 | 132.25 | 138.00 | 0.0M |
| 2021-10-07 | 140.50 | 143.00 | 138.07 | 140.00 | 0.0M |
| 2021-10-06 | 143.62 | 143.00 | 138.00 | 140.00 | 0.0M |
| 2021-10-05 | 142.44 | 142.80 | 138.00 | 140.49 | 0.0M |
| 2021-10-04 | 139.00 | 140.00 | 130.26 | 140.00 | 0.0M |
| 2021-10-01 | 136.00 | 138.98 | 135.50 | 136.00 | 0.0M |
| 2021-09-30 | 128.00 | 136.00 | 126.10 | 135.00 | 0.0M |
| 2021-09-29 | 131.00 | 133.03 | 126.50 | 129.80 | 0.0M |
| 2021-09-28 | 129.00 | 136.00 | 128.99 | 133.00 | 0.0M |
| 2021-09-27 | 128.10 | 130.99 | 125.15 | 129.00 | 0.0M |
| 2021-09-24 | 128.00 | 129.90 | 125.00 | 129.00 | 0.0M |
| 2021-09-23 | 131.95 | 131.95 | 126.35 | 128.10 | 0.0M |
| 2021-09-22 | 132.00 | 132.00 | 125.50 | 128.50 | 0.0M |
| 2021-09-21 | 136.99 | 137.39 | 133.00 | 134.86 | 0.0M |
| 2021-09-20 | 134.01 | 135.00 | 128.21 | 132.51 | 0.0M |
| 2021-09-17 | 139.97 | 140.10 | 138.00 | 138.00 | 0.0M |
| 2021-09-16 | 149.90 | 150.99 | 147.50 | 150.00 | 0.2M |
| 2021-09-15 | 146.02 | 148.98 | 146.02 | 147.50 | 0.0M |
| 2021-09-14 | 149.94 | 150.00 | 146.50 | 146.50 | 0.0M |
| 2021-09-13 | 149.00 | 149.94 | 148.00 | 149.94 | 0.0M |
| 2021-09-10 | 148.10 | 149.00 | 147.00 | 148.21 | 0.0M |
| 2021-09-09 | 146.20 | 148.50 | 146.00 | 148.00 | 0.0M |
| 2021-09-08 | 147.00 | 148.50 | 147.00 | 147.00 | 0.0M |
| 2021-09-07 | 147.50 | 148.01 | 146.02 | 147.00 | 0.0M |
| 2021-09-06 | 149.90 | 149.90 | 147.00 | 147.00 | 0.0M |
| 2021-09-03 | 151.44 | 152.00 | 149.50 | 150.20 | 0.0M |
| 2021-09-02 | 152.00 | 152.00 | 150.10 | 150.10 | 0.0M |
| 2021-09-01 | 151.60 | 153.00 | 150.51 | 151.85 | 0.0M |
| 2021-08-31 | 153.31 | 154.00 | 151.16 | 151.55 | 0.0M |
| 2021-08-30 | 158.93 | 158.93 | 153.00 | 153.99 | 0.0M |
| 2021-08-27 | 161.00 | 172.00 | 148.70 | 155.52 | 0.1M |
| 2021-08-26 | 162.00 | 162.00 | 158.00 | 160.99 | 0.0M |
| 2021-08-25 | 164.12 | 164.12 | 161.12 | 162.30 | 0.0M |
| 2021-08-24 | 168.00 | 168.00 | 163.00 | 163.99 | 0.1M |
| 2021-08-23 | 166.00 | 169.93 | 164.60 | 166.00 | 0.2M |
| 2021-08-20 | 158.00 | 165.00 | 158.00 | 163.39 | 0.1M |
| 2021-08-17 | 154.50 | 160.00 | 152.30 | 156.13 | 0.0M |
| 2021-08-16 | 155.50 | 156.50 | 152.00 | 156.50 | 0.0M |
| 2021-08-13 | 156.50 | 158.50 | 155.00 | 157.49 | 0.0M |
| 2021-08-12 | 159.65 | 159.65 | 157.00 | 157.10 | 0.0M |
| 2021-08-11 | 160.00 | 161.35 | 158.00 | 158.00 | 0.0M |
| 2021-08-10 | 160.00 | 161.90 | 156.00 | 161.90 | 0.1M |
| 2021-08-09 | 165.50 | 165.50 | 158.01 | 160.50 | 0.0M |
| 2021-08-06 | 160.00 | 165.00 | 154.14 | 163.04 | 0.5M |
| 2021-08-05 | 162.98 | 169.69 | 159.00 | 159.00 | 0.4M |
| 2021-08-04 | 154.90 | 159.13 | 151.00 | 159.13 | 0.3M |
| 2021-08-03 | 139.99 | 148.03 | 135.15 | 148.03 | 1.2M |
| 2021-08-02 | 144.90 | 144.90 | 135.25 | 140.00 | 0.1M |
| 2021-07-30 | 141.00 | 144.00 | 138.00 | 138.00 | 0.0M |
| 2021-07-29 | 144.10 | 146.99 | 138.00 | 141.00 | 0.1M |
| 2021-07-28 | 149.00 | 153.00 | 142.40 | 145.00 | 0.2M |
| 2021-07-27 | 159.85 | 159.85 | 149.15 | 149.81 | 0.1M |
| 2021-07-26 | 161.00 | 162.02 | 156.00 | 157.75 | 0.1M |
| 2021-07-23 | 149.00 | 156.20 | 147.50 | 156.20 | 0.2M |
| 2021-07-19 | 147.00 | 147.00 | 144.99 | 145.50 | 0.1M |
| 2021-07-16 | 147.80 | 147.80 | 145.75 | 146.00 | 0.0M |
| 2021-07-15 | 147.05 | 148.00 | 147.05 | 148.00 | 0.0M |
| 2021-07-14 | 149.00 | 149.00 | 147.58 | 148.00 | 0.0M |
| 2021-07-13 | 149.50 | 150.00 | 149.40 | 149.75 | 0.0M |
| 2021-07-12 | 150.11 | 152.00 | 149.00 | 149.80 | 0.0M |
| 2021-07-09 | 150.10 | 151.25 | 149.00 | 149.80 | 0.0M |
| 2021-07-08 | 149.00 | 150.04 | 148.05 | 149.99 | 0.0M |
| 2021-07-07 | 150.00 | 150.00 | 145.01 | 148.13 | 0.0M |
| 2021-07-06 | 148.20 | 151.00 | 148.20 | 148.30 | 0.0M |
| 2021-07-05 | 148.00 | 148.98 | 147.00 | 147.00 | 0.0M |
| 2021-07-02 | 148.98 | 149.90 | 144.75 | 148.00 | 0.0M |
| 2021-07-01 | 145.00 | 147.00 | 143.01 | 143.01 | 0.1M |
| 2021-06-30 | 146.00 | 146.00 | 143.00 | 145.70 | 0.0M |
| 2021-06-29 | 143.10 | 146.85 | 143.10 | 145.80 | 0.0M |
| 2021-06-28 | 144.00 | 146.85 | 143.00 | 143.00 | 0.0M |
| 2021-06-25 | 146.99 | 146.99 | 144.27 | 146.85 | 0.0M |
| 2021-06-24 | 148.00 | 148.00 | 144.00 | 145.00 | 0.0M |
| 2021-06-23 | 143.01 | 147.00 | 142.27 | 146.00 | 0.0M |
| 2021-06-22 | 145.00 | 145.00 | 144.00 | 144.00 | 0.0M |
| 2021-06-21 | 150.00 | 150.00 | 145.00 | 145.10 | 0.0M |
| 2021-06-18 | 147.00 | 147.00 | 145.00 | 145.00 | 0.0M |
| 2021-06-17 | 150.00 | 150.00 | 146.05 | 147.00 | 0.0M |
| 2021-06-16 | 147.01 | 149.88 | 147.00 | 147.00 | 0.0M |
| 2021-06-15 | 149.00 | 149.90 | 147.01 | 147.01 | 0.0M |
| 2021-06-14 | 150.02 | 151.00 | 149.40 | 150.00 | 0.0M |
| 2021-06-11 | 150.56 | 150.56 | 143.00 | 150.00 | 0.0M |
| 2021-06-10 | 148.98 | 151.45 | 148.98 | 150.00 | 0.0M |
| 2021-06-09 | 149.50 | 149.50 | 148.30 | 148.80 | 0.0M |
| 2021-06-08 | 150.00 | 150.00 | 148.02 | 149.00 | 0.0M |
| 2021-06-07 | 149.02 | 151.50 | 148.12 | 148.15 | 0.0M |
| 2021-06-04 | 146.02 | 150.00 | 146.00 | 149.00 | 0.0M |
| 2021-06-03 | 148.02 | 149.00 | 146.05 | 147.00 | 0.0M |
| 2021-06-02 | 148.50 | 150.00 | 147.50 | 148.99 | 0.0M |
| 2021-06-01 | 153.90 | 153.90 | 147.00 | 148.00 | 0.1M |
| 2021-05-31 | 149.99 | 154.00 | 149.99 | 151.70 | 0.0M |
| 2021-05-28 | 147.00 | 150.00 | 147.00 | 149.90 | 0.0M |
| 2021-05-27 | 151.99 | 152.05 | 148.51 | 148.51 | 0.0M |
| 2021-05-26 | 151.00 | 153.99 | 151.00 | 151.25 | 0.0M |
| 2021-05-25 | 144.02 | 150.60 | 144.02 | 149.00 | 0.0M |
| 2021-05-24 | 140.00 | 149.00 | 139.98 | 144.90 | 0.1M |
| 2021-05-21 | 139.00 | 140.70 | 138.01 | 139.00 | 0.0M |
| 2021-05-20 | 140.09 | 141.00 | 139.00 | 139.50 | 0.0M |
| 2021-05-19 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2021-05-18 | 139.99 | 140.95 | 138.00 | 139.00 | 0.0M |
| 2021-05-17 | 140.00 | 141.99 | 139.00 | 139.00 | 0.0M |
| 2021-05-06 | 135.20 | 140.00 | 135.20 | 138.90 | 0.0M |
| 2021-05-05 | 135.00 | 137.50 | 135.00 | 137.50 | 0.0M |
| 2021-05-04 | 134.00 | 137.50 | 134.00 | 135.02 | 0.0M |
| 2021-05-03 | 130.10 | 134.46 | 124.50 | 133.50 | 0.0M |
| 2021-04-30 | 136.11 | 136.11 | 134.00 | 134.00 | 0.0M |
| 2021-04-29 | 137.00 | 140.49 | 135.00 | 138.00 | 0.0M |
| 2021-04-28 | 132.20 | 138.75 | 131.00 | 137.00 | 0.0M |
| 2021-04-27 | 135.00 | 137.50 | 134.00 | 134.00 | 0.0M |
| 2021-04-26 | 134.50 | 135.90 | 134.00 | 135.00 | 0.0M |
| 2021-04-23 | 134.01 | 135.48 | 134.00 | 134.50 | 0.0M |
| 2021-04-22 | 135.00 | 137.50 | 134.00 | 134.50 | 0.0M |
| 2021-04-21 | 135.51 | 139.89 | 134.51 | 134.51 | 0.0M |
| 2021-04-20 | 133.00 | 135.50 | 133.00 | 135.00 | 0.0M |
| 2021-04-19 | 130.02 | 133.15 | 130.02 | 133.00 | 0.0M |
| 2021-04-16 | 131.00 | 136.89 | 131.00 | 133.90 | 0.0M |
| 2021-04-15 | 133.00 | 133.50 | 133.00 | 133.50 | 0.0M |
| 2021-04-14 | 134.00 | 135.50 | 131.25 | 134.00 | 0.0M |
| 2021-04-13 | 131.00 | 133.60 | 130.01 | 132.00 | 0.0M |
| 2021-04-12 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0M |
| 2021-04-09 | 128.21 | 131.49 | 128.15 | 130.25 | 0.0M |
| 2021-04-08 | 129.00 | 132.99 | 128.00 | 128.20 | 0.0M |
| 2021-04-07 | 130.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2021-04-06 | 129.60 | 130.99 | 129.00 | 130.99 | 0.0M |
| 2021-04-05 | 128.52 | 129.00 | 127.00 | 127.50 | 0.0M |
| 2021-04-02 | 131.57 | 131.75 | 130.07 | 130.15 | 0.0M |
| 2021-04-01 | 132.51 | 134.98 | 130.05 | 130.05 | 0.0M |
| 2021-03-31 | 133.00 | 134.99 | 132.25 | 132.50 | 0.0M |
| 2021-03-30 | 127.50 | 135.90 | 127.50 | 130.11 | 0.0M |
| 2021-03-29 | 131.00 | 131.00 | 128.00 | 129.95 | 0.0M |
| 2021-03-26 | 132.00 | 134.25 | 130.19 | 132.00 | 0.0M |
| 2021-03-25 | 133.00 | 133.50 | 128.50 | 131.00 | 0.1M |
| 2021-03-24 | 132.00 | 133.00 | 131.01 | 133.00 | 0.0M |
| 2021-03-22 | 131.00 | 132.00 | 128.13 | 132.00 | 0.0M |
| 2021-03-19 | 132.00 | 132.50 | 127.00 | 130.00 | 0.0M |
| 2021-03-18 | 129.25 | 136.97 | 129.00 | 130.25 | 0.0M |
| 2021-03-17 | 129.00 | 130.00 | 127.01 | 128.50 | 0.0M |
| 2021-03-16 | 129.33 | 129.99 | 126.55 | 127.00 | 0.0M |
| 2021-03-15 | 131.00 | 131.00 | 128.75 | 129.00 | 0.0M |
| 2021-03-12 | 122.00 | 130.00 | 122.00 | 129.00 | 0.0M |
| 2021-03-11 | 130.00 | 130.25 | 127.00 | 127.00 | 0.0M |
| 2021-03-10 | 131.01 | 133.99 | 130.00 | 130.00 | 0.0M |
| 2021-03-09 | 137.99 | 137.99 | 131.00 | 134.99 | 0.0M |
| 2021-03-08 | 140.00 | 146.44 | 136.05 | 136.05 | 0.0M |
| 2021-03-05 | 139.00 | 139.50 | 138.49 | 138.50 | 0.0M |
| 2021-03-04 | 133.55 | 137.99 | 130.30 | 137.99 | 0.0M |
| 2021-03-03 | 138.10 | 142.00 | 137.55 | 139.00 | 0.0M |
| 2021-03-02 | 136.01 | 142.90 | 136.01 | 139.00 | 0.0M |
| 2021-03-01 | 143.99 | 144.20 | 136.00 | 136.70 | 0.0M |
| 2021-02-26 | 145.00 | 145.00 | 142.20 | 144.50 | 0.0M |
| 2021-02-25 | 145.00 | 146.00 | 144.45 | 146.00 | 0.0M |
| 2021-02-24 | 153.00 | 154.90 | 144.00 | 145.50 | 0.0M |
| 2021-02-23 | 148.02 | 149.00 | 147.00 | 149.00 | 0.0M |
| 2021-02-22 | 151.00 | 151.00 | 149.00 | 150.90 | 0.0M |
| 2021-02-19 | 149.50 | 154.90 | 147.56 | 151.90 | 0.0M |
| 2021-02-18 | 149.90 | 150.06 | 148.00 | 149.80 | 0.0M |
| 2021-02-17 | 149.45 | 152.99 | 149.20 | 149.30 | 0.0M |
| 2021-02-16 | 146.65 | 149.90 | 146.65 | 149.00 | 0.0M |
| 2021-02-15 | 149.00 | 150.00 | 146.00 | 146.00 | 0.0M |
| 2021-02-12 | 150.25 | 150.25 | 147.00 | 148.00 | 0.0M |
| 2021-02-11 | 151.60 | 154.40 | 150.00 | 150.00 | 0.0M |
| 2021-02-10 | 151.50 | 153.99 | 150.00 | 153.99 | 0.0M |
| 2021-02-09 | 154.00 | 155.45 | 151.61 | 151.61 | 0.0M |
| 2021-02-08 | 156.00 | 156.51 | 154.00 | 155.00 | 0.0M |
| 2021-02-04 | 159.00 | 159.00 | 155.03 | 155.03 | 0.0M |
| 2021-02-03 | 155.55 | 157.45 | 154.00 | 155.25 | 0.0M |
| 2021-02-02 | 156.00 | 158.35 | 154.00 | 156.50 | 0.0M |
| 2021-02-01 | 153.82 | 159.50 | 153.82 | 154.00 | 0.4M |
| 2021-01-29 | 175.75 | 182.00 | 166.29 | 166.29 | 0.1M |
| 2021-01-28 | 181.00 | 182.00 | 179.00 | 180.00 | 0.0M |
| 2021-01-27 | 179.60 | 180.45 | 178.00 | 180.45 | 0.0M |
| 2021-01-26 | 180.44 | 184.00 | 179.85 | 180.50 | 0.0M |
| 2021-01-25 | 178.00 | 178.00 | 175.00 | 175.52 | 0.0M |
| 2021-01-22 | 177.19 | 179.55 | 177.19 | 178.98 | 0.0M |
| 2021-01-21 | 179.98 | 179.98 | 176.68 | 176.68 | 0.0M |
| 2021-01-20 | 178.90 | 179.49 | 178.90 | 179.00 | 0.0M |
| 2021-01-19 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2021-01-18 | 180.06 | 181.19 | 179.00 | 180.00 | 0.0M |
| 2021-01-15 | 177.55 | 181.40 | 174.05 | 180.00 | 0.0M |
| 2021-01-14 | 179.00 | 181.94 | 179.00 | 180.00 | 0.0M |
| 2021-01-13 | 181.00 | 184.84 | 179.10 | 179.50 | 0.0M |
| 2021-01-12 | 177.10 | 180.00 | 177.10 | 178.05 | 0.0M |
| 2021-01-11 | 181.35 | 182.00 | 178.55 | 178.55 | 0.0M |
| 2021-01-08 | 179.98 | 181.81 | 176.01 | 180.00 | 0.0M |
| 2021-01-07 | 179.51 | 180.50 | 176.00 | 178.00 | 0.0M |
| 2021-01-06 | 180.00 | 181.70 | 177.25 | 180.49 | 0.0M |
| 2021-01-05 | 179.90 | 179.90 | 178.00 | 178.50 | 0.0M |
| 2021-01-04 | 176.70 | 183.00 | 176.00 | 176.25 | 0.0M |
| 2021-01-01 | 179.97 | 182.00 | 176.00 | 176.50 | 0.0M |