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 |
|---|---|---|---|---|---|
| 2022-12-30 | 93.50 | 95.65 | 91.50 | 91.50 | 0.0M |
| 2022-12-29 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2022-12-28 | 91.00 | 94.00 | 90.00 | 90.00 | 0.0M |
| 2022-12-27 | 90.65 | 90.65 | 90.30 | 90.30 | 0.0M |
| 2022-12-26 | 93.99 | 96.90 | 92.00 | 96.90 | 0.0M |
| 2022-12-23 | 93.00 | 94.49 | 93.00 | 93.00 | 0.0M |
| 2022-12-22 | 96.85 | 96.85 | 95.00 | 95.00 | 0.0M |
| 2022-12-21 | 95.00 | 96.00 | 95.00 | 95.00 | 0.0M |
| 2022-12-20 | 100.00 | 100.25 | 92.41 | 93.25 | 0.0M |
| 2022-12-19 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2022-12-16 | 97.00 | 99.90 | 97.00 | 99.90 | 0.0M |
| 2022-12-15 | 97.00 | 100.00 | 97.00 | 100.00 | 0.0M |
| 2022-12-14 | 99.00 | 100.00 | 98.00 | 98.45 | 0.0M |
| 2022-12-13 | 99.20 | 99.20 | 99.20 | 99.20 | 0.0M |
| 2022-12-12 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2022-12-08 | 101.99 | 102.00 | 91.64 | 100.99 | 0.0M |
| 2022-12-07 | 98.20 | 100.00 | 98.20 | 99.00 | 0.0M |
| 2022-12-06 | 99.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2022-12-05 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2022-12-02 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-12-01 | 99.55 | 101.00 | 99.55 | 101.00 | 0.0M |
| 2022-11-30 | 101.00 | 101.00 | 100.10 | 100.25 | 0.0M |
| 2022-11-29 | 100.99 | 100.99 | 100.00 | 100.00 | 0.0M |
| 2022-11-28 | 100.95 | 101.00 | 99.11 | 99.11 | 0.0M |
| 2022-11-25 | 101.00 | 101.01 | 100.50 | 100.50 | 0.0M |
| 2022-11-24 | 101.99 | 101.99 | 101.50 | 101.50 | 0.0M |
| 2022-11-23 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-11-22 | 101.85 | 102.00 | 101.70 | 102.00 | 0.0M |
| 2022-11-21 | 100.75 | 100.75 | 100.56 | 100.56 | 0.0M |
| 2022-11-18 | 101.10 | 102.00 | 101.10 | 102.00 | 0.0M |
| 2022-11-17 | 102.00 | 102.00 | 101.10 | 101.10 | 0.0M |
| 2022-11-16 | 100.15 | 102.16 | 100.15 | 101.50 | 0.0M |
| 2022-11-15 | 103.00 | 103.00 | 101.00 | 101.50 | 0.0M |
| 2022-11-14 | 103.00 | 103.00 | 101.10 | 103.00 | 0.0M |
| 2022-11-11 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2022-11-10 | 103.90 | 103.90 | 102.00 | 103.00 | 0.0M |
| 2022-11-08 | 103.00 | 103.00 | 101.00 | 101.00 | 0.0M |
| 2022-11-07 | 105.44 | 105.44 | 101.80 | 101.80 | 0.0M |
| 2022-11-04 | 105.00 | 107.50 | 103.75 | 104.00 | 0.0M |
| 2022-11-03 | 102.50 | 105.90 | 102.02 | 105.88 | 0.0M |
| 2022-11-02 | 102.00 | 105.00 | 102.00 | 104.00 | 0.0M |
| 2022-11-01 | 102.00 | 102.00 | 101.30 | 101.35 | 0.0M |
| 2022-10-31 | 101.01 | 101.01 | 101.01 | 101.01 | 0.0M |
| 2022-10-28 | 100.10 | 107.00 | 100.00 | 101.20 | 0.0M |
| 2022-10-27 | 102.00 | 102.50 | 102.00 | 102.50 | 0.0M |
| 2022-10-26 | 102.00 | 104.99 | 99.51 | 104.99 | 0.0M |
| 2022-10-25 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2022-10-24 | 103.05 | 105.50 | 103.00 | 105.50 | 0.0M |
| 2022-10-21 | 104.17 | 104.17 | 102.00 | 102.00 | 0.0M |
| 2022-10-20 | 105.00 | 107.50 | 104.00 | 106.25 | 0.0M |
| 2022-10-19 | 102.16 | 104.42 | 102.16 | 104.42 | 0.0M |
| 2022-10-18 | 108.50 | 109.00 | 105.01 | 105.01 | 0.0M |
| 2022-10-17 | 108.00 | 108.00 | 107.50 | 107.50 | 0.0M |
| 2022-10-14 | 107.19 | 111.75 | 106.25 | 107.50 | 0.0M |
| 2022-10-13 | 111.01 | 111.01 | 103.05 | 105.00 | 0.0M |
| 2022-10-12 | 120.50 | 121.00 | 119.00 | 119.98 | 0.0M |
| 2022-10-11 | 119.00 | 121.00 | 117.50 | 119.00 | 0.0M |
| 2022-10-10 | 118.00 | 119.00 | 117.10 | 117.26 | 0.0M |
| 2022-10-07 | 122.00 | 122.00 | 118.00 | 118.30 | 0.0M |
| 2022-10-06 | 122.00 | 122.50 | 119.85 | 122.00 | 0.0M |
| 2022-10-05 | 122.00 | 122.00 | 120.50 | 121.00 | 0.0M |
| 2022-10-04 | 119.28 | 125.00 | 117.00 | 121.00 | 0.1M |
| 2022-10-03 | 116.00 | 120.00 | 115.00 | 120.00 | 0.0M |
| 2022-09-30 | 115.09 | 116.50 | 114.00 | 115.00 | 0.0M |
| 2022-09-29 | 120.00 | 125.00 | 115.50 | 120.02 | 0.0M |
| 2022-09-28 | 120.00 | 121.97 | 118.00 | 118.00 | 0.0M |
| 2022-09-26 | 118.90 | 119.00 | 118.90 | 119.00 | 0.0M |
| 2022-09-23 | 119.91 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2022-09-22 | 120.00 | 121.50 | 119.00 | 121.50 | 0.0M |
| 2022-09-21 | 120.41 | 122.50 | 120.41 | 122.30 | 0.0M |
| 2022-09-20 | 120.00 | 126.90 | 120.00 | 126.80 | 0.0M |
| 2022-09-19 | 120.90 | 124.98 | 120.85 | 123.00 | 0.0M |
| 2022-09-16 | 116.50 | 123.75 | 116.50 | 120.20 | 0.0M |
| 2022-09-15 | 115.00 | 119.00 | 114.10 | 118.20 | 0.0M |
| 2022-09-14 | 115.00 | 115.00 | 114.50 | 114.50 | 0.0M |
| 2022-09-13 | 114.99 | 115.00 | 114.98 | 114.98 | 0.0M |
| 2022-09-12 | 115.00 | 115.00 | 112.00 | 113.30 | 0.0M |
| 2022-09-09 | 112.02 | 113.20 | 112.02 | 113.20 | 0.0M |
| 2022-09-08 | 115.51 | 115.51 | 115.50 | 115.50 | 0.0M |
| 2022-09-07 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-09-06 | 116.00 | 117.00 | 115.00 | 115.00 | 0.0M |
| 2022-09-05 | 117.00 | 117.00 | 116.01 | 117.00 | 0.0M |
| 2022-09-01 | 117.00 | 119.89 | 117.00 | 117.01 | 0.0M |
| 2022-08-31 | 117.25 | 117.25 | 117.25 | 117.25 | 0.0M |
| 2022-08-30 | 117.40 | 118.00 | 117.40 | 117.40 | 0.0M |
| 2022-08-29 | 116.51 | 116.51 | 116.51 | 116.51 | 0.0M |
| 2022-08-26 | 117.75 | 117.75 | 116.50 | 116.56 | 0.0M |
| 2022-08-25 | 115.25 | 120.80 | 115.25 | 117.01 | 0.0M |
| 2022-08-24 | 117.00 | 117.13 | 117.00 | 117.12 | 0.0M |
| 2022-08-23 | 118.10 | 118.30 | 117.51 | 118.00 | 0.0M |
| 2022-08-22 | 118.50 | 120.00 | 117.51 | 117.51 | 0.0M |
| 2022-08-19 | 122.50 | 122.50 | 122.00 | 122.00 | 0.0M |
| 2022-08-18 | 119.22 | 122.49 | 119.12 | 121.45 | 0.0M |
| 2022-08-17 | 123.90 | 124.00 | 119.15 | 123.74 | 0.0M |
| 2022-08-16 | 123.89 | 125.50 | 121.78 | 121.78 | 0.0M |
| 2022-08-15 | 116.01 | 125.48 | 116.00 | 124.00 | 0.0M |
| 2022-08-12 | 115.85 | 117.95 | 113.50 | 117.95 | 0.0M |
| 2022-08-11 | 113.50 | 116.00 | 113.50 | 116.00 | 0.0M |
| 2022-08-10 | 115.51 | 120.00 | 115.51 | 116.01 | 0.0M |
| 2022-08-05 | 112.65 | 120.00 | 112.65 | 118.30 | 0.0M |
| 2022-08-04 | 114.99 | 114.99 | 112.60 | 112.60 | 0.0M |
| 2022-08-03 | 110.00 | 112.00 | 102.53 | 111.84 | 0.1M |
| 2022-08-02 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-07-29 | 107.50 | 108.99 | 107.50 | 108.99 | 0.0M |
| 2022-07-28 | 110.00 | 110.00 | 109.10 | 109.10 | 0.0M |
| 2022-07-27 | 111.00 | 112.80 | 108.01 | 112.80 | 0.0M |
| 2022-07-26 | 112.00 | 112.00 | 110.99 | 111.00 | 0.0M |
| 2022-07-25 | 110.00 | 111.00 | 110.00 | 111.00 | 0.0M |
| 2022-07-22 | 110.50 | 110.50 | 110.00 | 110.00 | 0.0M |
| 2022-07-21 | 113.00 | 113.00 | 110.50 | 110.50 | 0.0M |
| 2022-07-20 | 110.50 | 111.25 | 110.05 | 111.00 | 0.0M |
| 2022-07-19 | 112.01 | 113.00 | 112.01 | 113.00 | 0.0M |
| 2022-07-18 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-07-14 | 114.15 | 115.43 | 113.30 | 115.00 | 0.0M |
| 2022-07-13 | 114.01 | 113.99 | 113.99 | 114.01 | 0.0M |
| 2022-07-07 | 114.43 | 115.00 | 111.99 | 112.15 | 0.0M |
| 2022-07-05 | 113.01 | 113.01 | 111.99 | 111.99 | 0.0M |
| 2022-07-04 | 112.75 | 115.00 | 112.75 | 113.00 | 0.0M |
| 2022-07-01 | 111.15 | 115.96 | 110.12 | 115.00 | 0.0M |
| 2022-06-30 | 112.50 | 116.45 | 112.50 | 116.45 | 0.0M |
| 2022-06-29 | 114.00 | 114.00 | 113.00 | 113.00 | 0.0M |
| 2022-06-28 | 114.00 | 114.99 | 113.01 | 114.98 | 0.0M |
| 2022-06-27 | 113.90 | 113.90 | 112.70 | 112.99 | 0.0M |
| 2022-06-24 | 114.01 | 117.99 | 110.00 | 112.50 | 0.0M |
| 2022-06-23 | 113.01 | 115.39 | 113.01 | 115.00 | 0.0M |
| 2022-06-22 | 114.50 | 114.50 | 114.00 | 114.00 | 0.0M |
| 2022-06-21 | 114.50 | 114.50 | 114.00 | 114.00 | 0.0M |
| 2022-06-20 | 112.00 | 113.60 | 112.00 | 113.60 | 0.0M |
| 2022-06-17 | 110.20 | 112.00 | 110.20 | 110.02 | 0.0M |
| 2022-06-16 | 107.25 | 113.97 | 107.00 | 110.00 | 0.0M |
| 2022-06-15 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-06-14 | 107.70 | 109.00 | 107.70 | 109.00 | 0.0M |
| 2022-06-13 | 108.40 | 109.00 | 108.00 | 109.00 | 0.0M |
| 2022-06-09 | 109.99 | 110.50 | 109.06 | 110.00 | 0.0M |
| 2022-06-08 | 110.00 | 110.00 | 108.29 | 108.29 | 0.0M |
| 2022-06-07 | 110.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2022-06-06 | 109.00 | 109.29 | 108.20 | 109.00 | 0.0M |
| 2022-06-03 | 114.00 | 114.00 | 109.00 | 110.00 | 0.0M |
| 2022-06-02 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-06-01 | 114.75 | 114.75 | 114.75 | 112.55 | 0.0M |
| 2022-05-31 | 114.00 | 115.00 | 113.80 | 114.00 | 0.0M |
| 2022-05-30 | 113.10 | 114.66 | 113.01 | 114.00 | 0.0M |
| 2022-05-27 | 117.99 | 117.99 | 113.00 | 114.50 | 0.0M |
| 2022-05-26 | 110.13 | 115.99 | 110.12 | 115.50 | 0.0M |
| 2022-05-25 | 110.50 | 115.89 | 110.00 | 112.50 | 0.0M |
| 2022-05-24 | 110.23 | 115.50 | 110.23 | 115.50 | 0.0M |
| 2022-05-20 | 114.50 | 115.99 | 114.00 | 115.99 | 0.0M |
| 2022-05-19 | 115.10 | 116.99 | 114.00 | 116.75 | 0.1M |
| 2022-05-18 | 115.01 | 117.00 | 115.00 | 116.40 | 0.0M |
| 2022-05-17 | 114.00 | 115.00 | 114.00 | 115.00 | 0.0M |
| 2022-05-16 | 111.00 | 118.40 | 111.00 | 116.80 | 0.0M |
| 2022-05-13 | 112.00 | 117.90 | 112.00 | 117.90 | 0.0M |
| 2022-05-12 | 114.99 | 115.00 | 110.00 | 112.00 | 0.0M |
| 2022-05-11 | 110.01 | 110.01 | 107.00 | 110.00 | 0.0M |
| 2022-05-10 | 112.50 | 112.50 | 111.50 | 111.50 | 0.0M |
| 2022-05-09 | 115.00 | 115.00 | 112.00 | 112.00 | 0.0M |
| 2022-05-06 | 113.22 | 118.00 | 113.21 | 118.00 | 0.0M |
| 2022-04-28 | 113.50 | 117.50 | 113.01 | 117.50 | 0.0M |
| 2022-04-27 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-04-26 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-04-25 | 120.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2022-04-21 | 112.60 | 128.00 | 112.60 | 118.50 | 0.0M |
| 2022-04-19 | 122.00 | 122.00 | 121.00 | 121.00 | 0.0M |
| 2022-04-18 | 128.00 | 132.80 | 124.50 | 124.50 | 0.0M |
| 2022-04-15 | 124.00 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2022-04-14 | 122.89 | 129.15 | 121.00 | 129.15 | 0.1M |
| 2022-04-13 | 122.00 | 123.00 | 117.60 | 122.00 | 0.0M |
| 2022-04-12 | 123.35 | 123.35 | 120.00 | 122.00 | 0.0M |
| 2022-04-11 | 122.00 | 122.75 | 120.00 | 122.00 | 0.0M |
| 2022-04-08 | 115.00 | 118.00 | 108.02 | 115.01 | 0.0M |
| 2022-04-07 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-04-06 | 114.00 | 114.00 | 113.90 | 113.90 | 0.0M |
| 2022-04-05 | 113.00 | 113.00 | 111.00 | 111.00 | 0.0M |
| 2022-04-04 | 109.50 | 113.00 | 109.50 | 112.10 | 0.0M |
| 2022-04-01 | 114.75 | 115.00 | 114.00 | 115.00 | 0.0M |
| 2022-03-31 | 111.50 | 113.90 | 111.37 | 113.90 | 0.0M |
| 2022-03-30 | 111.00 | 112.05 | 111.00 | 111.01 | 0.0M |
| 2022-03-29 | 114.85 | 114.95 | 111.00 | 114.75 | 0.0M |
| 2022-03-28 | 108.50 | 112.00 | 108.50 | 112.00 | 0.0M |
| 2022-03-25 | 107.79 | 108.20 | 107.78 | 108.20 | 0.0M |
| 2022-03-24 | 108.55 | 108.55 | 107.75 | 107.75 | 0.0M |
| 2022-03-22 | 110.00 | 110.00 | 108.50 | 108.50 | 0.0M |
| 2022-03-21 | 109.02 | 110.00 | 109.00 | 109.00 | 0.0M |
| 2022-03-18 | 110.50 | 110.50 | 108.15 | 110.00 | 0.0M |
| 2022-03-17 | 115.00 | 115.00 | 110.50 | 110.50 | 0.0M |
| 2022-03-16 | 111.00 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2022-03-15 | 110.50 | 111.45 | 110.50 | 111.00 | 0.0M |
| 2022-03-14 | 111.00 | 111.45 | 110.00 | 110.00 | 0.0M |
| 2022-03-11 | 107.01 | 111.53 | 107.01 | 107.10 | 0.0M |
| 2022-03-10 | 110.00 | 111.00 | 108.00 | 110.99 | 0.0M |
| 2022-03-09 | 106.25 | 110.10 | 106.25 | 108.50 | 0.0M |
| 2022-03-08 | 111.00 | 111.05 | 108.25 | 109.00 | 0.0M |
| 2022-03-07 | 117.11 | 117.11 | 110.79 | 110.98 | 0.6M |
| 2022-03-04 | 116.53 | 120.00 | 116.53 | 120.00 | 0.0M |
| 2022-03-03 | 118.70 | 120.00 | 117.47 | 120.00 | 0.0M |
| 2022-03-02 | 115.25 | 120.00 | 114.01 | 120.00 | 0.0M |
| 2022-03-01 | 120.99 | 120.99 | 118.00 | 118.03 | 0.0M |
| 2022-02-28 | 122.00 | 122.00 | 116.11 | 118.00 | 0.0M |
| 2022-02-25 | 117.15 | 117.75 | 117.04 | 117.70 | 0.0M |
| 2022-02-24 | 117.50 | 120.00 | 117.01 | 120.00 | 0.0M |
| 2022-02-23 | 117.50 | 120.00 | 117.50 | 120.00 | 0.0M |
| 2022-02-22 | 119.00 | 120.00 | 117.50 | 120.00 | 0.0M |
| 2022-02-21 | 119.01 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2022-02-18 | 118.50 | 120.00 | 118.31 | 120.00 | 0.0M |
| 2022-02-17 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-02-16 | 120.71 | 122.50 | 119.99 | 120.00 | 0.0M |
| 2022-02-15 | 122.50 | 122.50 | 120.10 | 122.50 | 0.0M |
| 2022-02-14 | 124.50 | 124.50 | 120.16 | 121.00 | 0.0M |
| 2022-02-11 | 125.25 | 125.50 | 121.01 | 124.50 | 0.0M |
| 2022-02-10 | 124.99 | 126.00 | 118.10 | 120.00 | 0.0M |
| 2022-02-09 | 131.41 | 131.41 | 121.01 | 122.60 | 0.0M |
| 2022-02-08 | 120.50 | 123.00 | 120.50 | 123.00 | 0.0M |
| 2022-02-07 | 122.00 | 122.01 | 121.99 | 122.00 | 0.0M |
| 2022-02-04 | 121.01 | 121.01 | 120.01 | 120.12 | 0.0M |
| 2022-02-02 | 121.11 | 123.10 | 120.10 | 123.00 | 0.0M |
| 2022-02-01 | 122.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2022-01-31 | 122.00 | 123.00 | 120.20 | 122.65 | 0.0M |
| 2022-01-28 | 120.25 | 123.00 | 119.10 | 122.00 | 0.0M |
| 2022-01-27 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-01-26 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-01-25 | 120.99 | 121.00 | 118.00 | 118.00 | 0.0M |
| 2022-01-24 | 118.12 | 120.00 | 118.12 | 118.70 | 0.0M |
| 2022-01-21 | 122.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2022-01-20 | 116.02 | 120.45 | 116.02 | 120.45 | 0.0M |
| 2022-01-19 | 121.00 | 121.00 | 117.15 | 120.00 | 0.0M |
| 2022-01-18 | 121.00 | 122.00 | 120.00 | 121.50 | 0.0M |
| 2022-01-17 | 121.15 | 123.80 | 121.00 | 122.50 | 0.0M |
| 2022-01-14 | 123.50 | 126.79 | 122.50 | 122.50 | 0.0M |
| 2022-01-13 | 125.49 | 125.50 | 125.49 | 125.50 | 0.0M |
| 2022-01-12 | 124.75 | 125.90 | 123.05 | 125.90 | 0.0M |
| 2022-01-11 | 125.00 | 129.90 | 123.12 | 127.40 | 0.1M |
| 2022-01-10 | 120.00 | 127.98 | 118.80 | 126.74 | 0.0M |
| 2022-01-07 | 118.05 | 120.00 | 117.05 | 120.00 | 0.0M |
| 2022-01-06 | 118.16 | 119.50 | 118.00 | 119.40 | 0.0M |
| 2022-01-05 | 119.00 | 122.00 | 119.00 | 122.00 | 0.0M |
| 2022-01-04 | 121.00 | 121.00 | 117.00 | 120.00 | 0.0M |
| 2022-01-03 | 120.00 | 121.00 | 118.50 | 121.00 | 0.0M |