146.00
最后更新: 2025-09-30
| 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 | 159.00 | 168.00 | 158.00 | 158.00 | 7.6M |
| 2022-12-29 | 160.00 | 164.00 | 159.00 | 160.00 | 2.5M |
| 2022-12-28 | 158.00 | 161.00 | 158.00 | 160.00 | 3.2M |
| 2022-12-27 | 151.00 | 162.00 | 151.00 | 157.00 | 4.1M |
| 2022-12-26 | 162.00 | 168.00 | 160.00 | 160.00 | 4.7M |
| 2022-12-23 | 164.00 | 175.00 | 164.00 | 166.00 | 7.1M |
| 2022-12-22 | 162.00 | 171.00 | 162.00 | 168.00 | 3.8M |
| 2022-12-21 | 157.00 | 173.00 | 157.00 | 165.00 | 6.6M |
| 2022-12-20 | 167.00 | 171.00 | 162.00 | 162.00 | 4.3M |
| 2022-12-19 | 160.00 | 173.00 | 160.00 | 168.00 | 4.0M |
| 2022-12-16 | 174.00 | 181.00 | 165.00 | 170.00 | 27.3M |
| 2022-12-15 | 150.00 | 175.00 | 150.00 | 174.00 | 34.2M |
| 2022-12-14 | 161.00 | 165.00 | 159.00 | 159.00 | 3.7M |
| 2022-12-13 | 155.00 | 167.00 | 155.00 | 162.00 | 3.2M |
| 2022-12-12 | 164.00 | 166.00 | 159.00 | 164.00 | 6.1M |
| 2022-12-09 | 156.00 | 170.00 | 156.00 | 164.00 | 13.8M |
| 2022-12-08 | 156.00 | 162.00 | 154.00 | 156.00 | 7.6M |
| 2022-12-07 | 154.00 | 163.00 | 154.00 | 156.00 | 7.3M |
| 2022-12-06 | 159.00 | 175.00 | 159.00 | 163.00 | 11.5M |
| 2022-12-05 | 165.00 | 169.00 | 161.00 | 166.00 | 6.7M |
| 2022-12-02 | 179.00 | 179.00 | 165.00 | 165.00 | 14.6M |
| 2022-12-01 | 170.00 | 174.00 | 165.00 | 170.00 | 12.0M |
| 2022-11-30 | 182.00 | 182.00 | 170.00 | 171.00 | 22.3M |
| 2022-11-29 | 182.00 | 184.00 | 179.00 | 181.00 | 12.6M |
| 2022-11-28 | 185.00 | 189.00 | 180.00 | 181.00 | 11.2M |
| 2022-11-25 | 186.00 | 188.00 | 182.00 | 183.00 | 11.3M |
| 2022-11-24 | 196.00 | 196.00 | 186.00 | 186.00 | 23.2M |
| 2022-11-23 | 183.00 | 192.00 | 182.00 | 191.00 | 38.9M |
| 2022-11-22 | 184.00 | 184.00 | 181.00 | 182.00 | 6.5M |
| 2022-11-21 | 185.00 | 188.00 | 181.00 | 181.00 | 13.1M |
| 2022-11-18 | 180.00 | 187.00 | 180.00 | 183.00 | 8.9M |
| 2022-11-17 | 178.00 | 190.00 | 178.00 | 185.00 | 21.1M |
| 2022-11-16 | 183.00 | 186.00 | 181.00 | 182.00 | 11.8M |
| 2022-11-15 | 185.00 | 187.00 | 181.00 | 181.00 | 11.4M |
| 2022-11-14 | 186.00 | 192.00 | 185.00 | 185.00 | 15.2M |
| 2022-11-11 | 177.00 | 193.00 | 177.00 | 189.00 | 53.2M |
| 2022-11-10 | 182.00 | 188.00 | 180.00 | 181.00 | 15.8M |
| 2022-11-09 | 184.00 | 191.00 | 183.00 | 185.00 | 19.9M |
| 2022-11-08 | 193.00 | 195.00 | 187.00 | 187.00 | 30.1M |
| 2022-11-07 | 197.00 | 202.00 | 192.00 | 193.00 | 26.5M |
| 2022-11-04 | 204.00 | 208.00 | 195.00 | 197.00 | 33.2M |
| 2022-11-03 | 191.00 | 206.00 | 187.00 | 204.00 | 98.1M |
| 2022-11-02 | 194.00 | 196.00 | 186.00 | 190.00 | 24.7M |
| 2022-11-01 | 189.00 | 199.00 | 189.00 | 194.00 | 29.4M |
| 2022-10-31 | 202.00 | 212.00 | 189.00 | 195.00 | 77.1M |
| 2022-10-28 | 206.00 | 214.00 | 202.00 | 202.00 | 46.8M |
| 2022-10-27 | 224.00 | 236.00 | 216.00 | 216.00 | 66.6M |
| 2022-10-26 | 248.00 | 272.00 | 232.00 | 232.00 | 215.9M |
| 2022-10-25 | 248.00 | 284.00 | 248.00 | 248.00 | 317.1M |
| 2022-10-24 | 266.00 | 266.00 | 266.00 | 266.00 | 28.6M |
| 2022-10-21 | 306.00 | 322.00 | 286.00 | 286.00 | 205.7M |
| 2022-10-20 | 272.00 | 314.00 | 272.00 | 306.00 | 406.8M |
| 2022-10-19 | 242.00 | 278.00 | 242.00 | 272.00 | 171.3M |
| 2022-10-18 | 278.00 | 288.00 | 260.00 | 260.00 | 70.5M |
| 2022-10-17 | 264.00 | 288.00 | 256.00 | 278.00 | 454.7M |
| 2022-10-14 | 226.00 | 270.00 | 224.00 | 256.00 | 511.2M |
| 2022-10-13 | 186.00 | 226.00 | 184.00 | 222.00 | 137.1M |
| 2022-10-12 | 183.00 | 185.00 | 181.00 | 184.00 | 10.7M |
| 2022-10-11 | 188.00 | 188.00 | 181.00 | 183.00 | 11.9M |
| 2022-10-10 | 183.00 | 188.00 | 181.00 | 185.00 | 33.5M |
| 2022-10-07 | 182.00 | 185.00 | 181.00 | 182.00 | 14.0M |
| 2022-10-06 | 184.00 | 187.00 | 182.00 | 183.00 | 13.5M |
| 2022-10-05 | 188.00 | 197.00 | 184.00 | 186.00 | 99.0M |
| 2022-10-04 | 185.00 | 189.00 | 183.00 | 184.00 | 19.1M |
| 2022-10-03 | 183.00 | 196.00 | 178.00 | 186.00 | 91.4M |
| 2022-09-30 | 178.00 | 186.00 | 178.00 | 180.00 | 20.6M |
| 2022-09-29 | 190.00 | 196.00 | 177.00 | 179.00 | 105.0M |
| 2022-09-28 | 204.00 | 206.00 | 190.00 | 190.00 | 57.4M |
| 2022-09-27 | 220.00 | 226.00 | 204.00 | 204.00 | 79.2M |
| 2022-09-26 | 189.00 | 220.00 | 186.00 | 218.00 | 182.0M |
| 2022-09-23 | 184.00 | 197.00 | 184.00 | 189.00 | 54.6M |
| 2022-09-22 | 182.00 | 189.00 | 181.00 | 185.00 | 16.6M |
| 2022-09-21 | 183.00 | 191.00 | 181.00 | 182.00 | 30.5M |
| 2022-09-20 | 183.00 | 183.00 | 178.00 | 181.00 | 13.4M |
| 2022-09-19 | 184.00 | 192.00 | 180.00 | 181.00 | 22.7M |
| 2022-09-16 | 187.00 | 187.00 | 181.00 | 183.00 | 10.6M |
| 2022-09-15 | 192.00 | 193.00 | 186.00 | 186.00 | 17.3M |
| 2022-09-14 | 190.00 | 194.00 | 185.00 | 191.00 | 41.7M |
| 2022-09-13 | 181.00 | 192.00 | 181.00 | 189.00 | 42.3M |
| 2022-09-12 | 181.00 | 188.00 | 178.00 | 180.00 | 26.8M |
| 2022-09-09 | 170.00 | 188.00 | 170.00 | 181.00 | 26.5M |
| 2022-09-08 | 193.00 | 199.00 | 180.00 | 180.00 | 81.2M |
| 2022-09-07 | 188.00 | 206.00 | 183.00 | 193.00 | 88.3M |
| 2022-09-06 | 188.00 | 210.00 | 188.00 | 188.00 | 64.2M |
| 2022-09-05 | 220.00 | 236.00 | 202.00 | 202.00 | 5.6M |
| 2022-09-02 | 228.00 | 246.00 | 216.00 | 216.00 | 138.7M |
| 2022-09-01 | 212.00 | 242.00 | 208.00 | 232.00 | 362.4M |
| 2022-08-31 | 169.00 | 204.00 | 159.00 | 204.00 | 233.4M |
| 2022-08-30 | 148.00 | 171.00 | 147.00 | 170.00 | 106.0M |
| 2022-08-29 | 154.00 | 157.00 | 146.00 | 148.00 | 14.6M |
| 2022-08-26 | 151.00 | 159.00 | 150.00 | 154.00 | 31.7M |
| 2022-08-25 | 155.00 | 155.00 | 145.00 | 150.00 | 28.6M |
| 2022-08-24 | 165.00 | 169.00 | 154.00 | 154.00 | 48.5M |
| 2022-08-23 | 134.00 | 173.00 | 134.00 | 165.00 | 164.7M |
| 2022-08-22 | 134.00 | 143.00 | 134.00 | 142.00 | 4.9M |
| 2022-08-19 | 144.00 | 153.00 | 141.00 | 141.00 | 29.5M |
| 2022-08-18 | 144.00 | 144.00 | 141.00 | 144.00 | 4.6M |
| 2022-08-16 | 142.00 | 143.00 | 140.00 | 142.00 | 4.0M |
| 2022-08-15 | 140.00 | 143.00 | 139.00 | 141.00 | 3.6M |
| 2022-08-12 | 139.00 | 140.00 | 137.00 | 140.00 | 2.1M |
| 2022-08-11 | 140.00 | 140.00 | 137.00 | 139.00 | 1.6M |
| 2022-08-10 | 140.00 | 141.00 | 137.00 | 139.00 | 4.3M |
| 2022-08-09 | 141.00 | 143.00 | 138.00 | 139.00 | 3.2M |
| 2022-08-08 | 139.00 | 141.00 | 137.00 | 140.00 | 1.6M |
| 2022-08-05 | 138.00 | 141.00 | 137.00 | 139.00 | 2.8M |
| 2022-08-04 | 135.00 | 142.00 | 135.00 | 138.00 | 3.2M |
| 2022-08-03 | 137.00 | 146.00 | 137.00 | 140.00 | 6.0M |
| 2022-08-02 | 148.00 | 154.00 | 146.00 | 146.00 | 22.1M |
| 2022-08-01 | 146.00 | 149.00 | 145.00 | 147.00 | 4.4M |
| 2022-07-29 | 145.00 | 148.00 | 145.00 | 146.00 | 3.7M |
| 2022-07-28 | 144.00 | 147.00 | 143.00 | 145.00 | 3.5M |
| 2022-07-27 | 146.00 | 148.00 | 145.00 | 146.00 | 4.3M |
| 2022-07-26 | 147.00 | 149.00 | 146.00 | 147.00 | 4.5M |
| 2022-07-25 | 151.00 | 153.00 | 146.00 | 147.00 | 4.8M |
| 2022-07-22 | 140.00 | 150.00 | 140.00 | 150.00 | 5.6M |
| 2022-07-21 | 147.00 | 150.00 | 145.00 | 147.00 | 5.2M |
| 2022-07-20 | 148.00 | 149.00 | 146.00 | 146.00 | 4.6M |
| 2022-07-19 | 145.00 | 150.00 | 145.00 | 148.00 | 5.6M |
| 2022-07-18 | 139.00 | 150.00 | 139.00 | 147.00 | 7.9M |
| 2022-07-15 | 148.00 | 154.00 | 145.00 | 146.00 | 16.0M |
| 2022-07-14 | 142.00 | 154.00 | 142.00 | 147.00 | 9.8M |
| 2022-07-13 | 146.00 | 163.00 | 144.00 | 152.00 | 100.9M |
| 2022-07-12 | 143.00 | 152.00 | 143.00 | 145.00 | 20.9M |
| 2022-07-11 | 150.00 | 150.00 | 142.00 | 145.00 | 7.9M |
| 2022-07-08 | 136.00 | 160.00 | 136.00 | 148.00 | 91.0M |
| 2022-07-07 | 133.00 | 144.00 | 132.00 | 138.00 | 9.4M |
| 2022-07-06 | 138.00 | 148.00 | 138.00 | 140.00 | 7.4M |
| 2022-07-05 | 136.00 | 152.00 | 136.00 | 144.00 | 21.7M |
| 2022-07-04 | 147.00 | 148.00 | 136.00 | 142.00 | 14.3M |
| 2022-07-01 | 156.00 | 159.00 | 146.00 | 146.00 | 24.1M |
| 2022-06-30 | 168.00 | 168.00 | 155.00 | 156.00 | 15.7M |
| 2022-06-29 | 171.00 | 172.00 | 164.00 | 166.00 | 19.1M |
| 2022-06-28 | 165.00 | 176.00 | 164.00 | 169.00 | 53.7M |
| 2022-06-27 | 166.00 | 170.00 | 160.00 | 164.00 | 22.0M |
| 2022-06-24 | 177.00 | 186.00 | 164.00 | 166.00 | 100.8M |
| 2022-06-23 | 186.00 | 197.00 | 173.00 | 176.00 | 215.8M |
| 2022-06-22 | 169.00 | 192.00 | 156.00 | 186.00 | 363.3M |
| 2022-06-21 | 180.00 | 183.00 | 167.00 | 167.00 | 60.4M |
| 2022-06-20 | 152.00 | 184.00 | 151.00 | 179.00 | 247.8M |
| 2022-06-17 | 154.00 | 159.00 | 151.00 | 151.00 | 20.6M |
| 2022-06-16 | 139.00 | 165.00 | 139.00 | 160.00 | 160.8M |
| 2022-06-15 | 161.00 | 167.00 | 149.00 | 149.00 | 94.8M |
| 2022-06-14 | 125.00 | 164.00 | 125.00 | 160.00 | 251.9M |
| 2022-06-13 | 145.00 | 145.00 | 133.00 | 133.00 | 12.0M |
| 2022-06-10 | 152.00 | 162.00 | 141.00 | 143.00 | 110.0M |
| 2022-06-09 | 126.00 | 156.00 | 126.00 | 151.00 | 89.9M |
| 2022-06-08 | 139.00 | 149.00 | 131.00 | 134.00 | 38.7M |
| 2022-06-07 | 129.00 | 154.00 | 129.00 | 138.00 | 136.7M |
| 2022-06-06 | 128.00 | 134.00 | 127.00 | 129.00 | 7.8M |
| 2022-06-03 | 124.00 | 135.00 | 124.00 | 128.00 | 4.8M |
| 2022-06-02 | 135.00 | 137.00 | 132.00 | 132.00 | 7.0M |
| 2022-05-31 | 123.00 | 141.00 | 123.00 | 131.00 | 29.1M |
| 2022-05-30 | 120.00 | 136.00 | 120.00 | 128.00 | 7.9M |
| 2022-05-27 | 127.00 | 135.00 | 124.00 | 125.00 | 8.2M |
| 2022-05-25 | 123.00 | 132.00 | 123.00 | 126.00 | 6.0M |
| 2022-05-24 | 124.00 | 140.00 | 124.00 | 130.00 | 23.4M |
| 2022-05-23 | 135.00 | 148.00 | 133.00 | 133.00 | 28.9M |
| 2022-05-20 | 125.00 | 155.00 | 118.00 | 143.00 | 137.4M |
| 2022-05-19 | 125.00 | 125.00 | 117.00 | 119.00 | 7.7M |
| 2022-05-18 | 125.00 | 129.00 | 120.00 | 121.00 | 8.5M |
| 2022-05-17 | 140.00 | 140.00 | 119.00 | 123.00 | 7.8M |
| 2022-05-13 | 122.00 | 137.00 | 115.00 | 123.00 | 25.2M |
| 2022-05-12 | 128.00 | 128.00 | 120.00 | 120.00 | 11.7M |
| 2022-05-11 | 128.00 | 143.00 | 128.00 | 128.00 | 37.4M |
| 2022-05-10 | 137.00 | 147.00 | 137.00 | 137.00 | 19.9M |
| 2022-05-09 | 177.00 | 177.00 | 147.00 | 147.00 | 3.2M |
| 2022-04-28 | 168.00 | 168.00 | 157.00 | 157.00 | 2.2M |
| 2022-04-27 | 200.00 | 200.00 | 168.00 | 168.00 | 8.6M |
| 2022-04-26 | 134.00 | 180.00 | 128.00 | 180.00 | 223.0M |
| 2022-04-25 | 136.00 | 144.00 | 134.00 | 134.00 | 19.8M |
| 2022-04-22 | 154.00 | 154.00 | 144.00 | 144.00 | 16.4M |
| 2022-04-21 | 166.00 | 166.00 | 154.00 | 154.00 | 18.3M |
| 2022-04-20 | 178.00 | 180.00 | 165.00 | 165.00 | 41.1M |
| 2022-04-19 | 181.00 | 185.00 | 169.00 | 177.00 | 118.7M |
| 2022-04-18 | 184.00 | 185.00 | 181.00 | 181.00 | 8.1M |
| 2022-04-14 | 194.00 | 202.00 | 194.00 | 194.00 | 41.0M |
| 2022-04-13 | 208.00 | 214.00 | 208.00 | 208.00 | 61.1M |
| 2022-04-12 | 222.00 | 224.00 | 222.00 | 222.00 | 3.2M |
| 2022-04-11 | 252.00 | 260.00 | 238.00 | 238.00 | 12.3M |
| 2022-04-08 | 286.00 | 286.00 | 244.00 | 254.00 | 496.8M |