374.55
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 | 146.45 | 146.45 | 144.85 | 144.85 | 0.0M |
| 2022-12-28 | 143.15 | 143.15 | 140.00 | 140.00 | 0.0M |
| 2022-12-26 | 133.55 | 136.35 | 133.55 | 136.35 | 0.0M |
| 2022-12-23 | 137.70 | 137.70 | 137.70 | 137.70 | 0.0M |
| 2022-12-22 | 146.70 | 146.70 | 144.65 | 144.65 | 0.0M |
| 2022-12-21 | 149.80 | 149.80 | 146.70 | 146.70 | 0.0M |
| 2022-12-20 | 154.00 | 155.00 | 150.00 | 150.60 | 0.0M |
| 2022-12-19 | 153.60 | 153.60 | 148.20 | 148.20 | 0.0M |
| 2022-12-16 | 150.00 | 154.80 | 144.85 | 154.80 | 0.0M |
| 2022-12-15 | 153.30 | 156.95 | 147.70 | 150.00 | 0.0M |
| 2022-12-14 | 150.75 | 151.70 | 149.40 | 149.80 | 0.0M |
| 2022-12-13 | 144.90 | 144.90 | 144.70 | 144.70 | 0.0M |
| 2022-12-12 | 131.45 | 141.25 | 131.45 | 138.00 | 0.0M |
| 2022-12-09 | 143.05 | 143.05 | 137.15 | 137.15 | 0.0M |
| 2022-12-08 | 145.65 | 145.65 | 141.50 | 142.05 | 0.0M |
| 2022-12-07 | 145.70 | 145.70 | 142.20 | 142.20 | 0.0M |
| 2022-12-06 | 155.90 | 156.00 | 147.00 | 147.30 | 0.0M |
| 2022-12-05 | 150.30 | 150.30 | 150.30 | 150.30 | 0.0M |
| 2022-12-02 | 148.30 | 150.55 | 148.30 | 150.55 | 0.0M |
| 2022-11-30 | 148.55 | 148.55 | 144.90 | 145.00 | 0.0M |
| 2022-11-29 | 148.15 | 152.00 | 148.15 | 152.00 | 0.0M |
| 2022-11-28 | 150.35 | 150.40 | 149.90 | 149.90 | 0.0M |
| 2022-11-25 | 151.20 | 154.15 | 149.35 | 149.35 | 0.0M |
| 2022-11-24 | 145.20 | 155.00 | 145.20 | 152.05 | 0.0M |
| 2022-11-23 | 152.65 | 152.65 | 152.65 | 152.65 | 0.0M |
| 2022-11-21 | 150.00 | 152.00 | 150.00 | 150.00 | 0.0M |
| 2022-11-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-11-17 | 150.05 | 150.80 | 150.00 | 150.20 | 0.0M |
| 2022-11-16 | 150.05 | 155.00 | 150.00 | 150.00 | 0.0M |
| 2022-11-11 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2022-11-10 | 165.00 | 165.00 | 155.15 | 155.15 | 0.0M |
| 2022-11-09 | 156.80 | 164.00 | 156.80 | 163.30 | 0.0M |
| 2022-11-07 | 158.10 | 158.10 | 156.85 | 157.70 | 0.0M |
| 2022-11-04 | 159.10 | 162.60 | 159.10 | 162.55 | 0.0M |
| 2022-11-03 | 159.45 | 160.25 | 159.45 | 160.25 | 0.0M |
| 2022-11-02 | 166.00 | 166.00 | 158.05 | 159.55 | 0.0M |
| 2022-10-31 | 164.00 | 166.40 | 164.00 | 166.35 | 0.0M |
| 2022-10-28 | 160.05 | 164.00 | 160.00 | 164.00 | 0.0M |
| 2022-10-27 | 165.80 | 165.80 | 160.55 | 160.55 | 0.0M |
| 2022-10-25 | 174.95 | 175.00 | 169.00 | 169.00 | 0.0M |
| 2022-10-24 | 165.35 | 170.00 | 165.35 | 170.00 | 0.0M |
| 2022-10-21 | 164.80 | 172.25 | 162.00 | 163.50 | 0.0M |
| 2022-10-20 | 164.60 | 175.00 | 164.60 | 170.50 | 0.0M |
| 2022-10-19 | 170.20 | 173.25 | 167.00 | 173.25 | 0.0M |
| 2022-10-18 | 176.00 | 176.00 | 169.85 | 171.75 | 0.0M |
| 2022-10-17 | 168.00 | 175.00 | 168.00 | 173.25 | 0.0M |
| 2022-10-14 | 175.00 | 175.00 | 168.95 | 173.00 | 0.0M |
| 2022-10-13 | 174.00 | 176.55 | 168.10 | 174.90 | 0.0M |
| 2022-10-12 | 171.95 | 174.25 | 164.90 | 174.05 | 0.0M |
| 2022-10-11 | 176.70 | 176.80 | 165.15 | 168.70 | 0.0M |
| 2022-10-10 | 177.00 | 178.30 | 166.00 | 173.55 | 0.0M |
| 2022-10-07 | 169.85 | 169.90 | 161.80 | 169.90 | 0.0M |
| 2022-10-06 | 159.70 | 165.95 | 154.85 | 161.85 | 0.0M |
| 2022-10-04 | 156.80 | 158.05 | 154.85 | 158.05 | 0.0M |
| 2022-10-03 | 158.00 | 165.95 | 158.00 | 158.00 | 0.0M |
| 2022-09-30 | 166.25 | 166.25 | 166.25 | 166.25 | 0.0M |
| 2022-09-29 | 177.95 | 181.90 | 172.55 | 175.00 | 0.0M |
| 2022-09-26 | 178.10 | 181.55 | 178.10 | 181.55 | 0.0M |
| 2022-09-23 | 174.00 | 174.00 | 172.95 | 172.95 | 0.0M |
| 2022-09-22 | 172.05 | 174.70 | 170.60 | 174.60 | 0.0M |
| 2022-09-21 | 165.25 | 169.10 | 165.20 | 166.40 | 0.0M |
| 2022-09-20 | 173.20 | 173.20 | 165.85 | 165.85 | 0.0M |
| 2022-09-19 | 165.80 | 165.80 | 165.80 | 165.80 | 0.0M |
| 2022-09-16 | 165.80 | 167.45 | 162.40 | 163.25 | 0.0M |
| 2022-09-15 | 163.80 | 165.65 | 160.75 | 165.10 | 0.0M |
| 2022-09-14 | 154.10 | 170.00 | 154.10 | 162.80 | 0.0M |
| 2022-09-13 | 161.00 | 168.00 | 161.00 | 162.20 | 0.0M |
| 2022-09-12 | 169.00 | 169.00 | 161.00 | 169.00 | 0.0M |
| 2022-09-08 | 162.00 | 162.00 | 160.00 | 162.00 | 0.0M |
| 2022-09-07 | 162.75 | 162.75 | 160.00 | 160.00 | 0.0M |
| 2022-09-06 | 155.00 | 155.70 | 155.00 | 155.00 | 0.0M |
| 2022-09-05 | 144.70 | 148.30 | 144.70 | 148.30 | 0.0M |
| 2022-09-02 | 144.70 | 144.70 | 136.05 | 141.25 | 0.0M |
| 2022-09-01 | 143.00 | 143.25 | 131.20 | 143.00 | 0.0M |
| 2022-08-30 | 131.90 | 138.40 | 125.55 | 138.00 | 0.0M |
| 2022-08-29 | 129.60 | 132.90 | 125.00 | 131.85 | 0.0M |
| 2022-08-26 | 127.00 | 129.60 | 127.00 | 129.60 | 0.0M |
| 2022-08-25 | 125.50 | 125.60 | 125.50 | 125.60 | 0.0M |
| 2022-08-24 | 119.35 | 127.00 | 119.35 | 119.65 | 0.0M |
| 2022-08-23 | 125.80 | 125.85 | 125.45 | 125.60 | 0.0M |
| 2022-08-22 | 131.00 | 131.00 | 119.00 | 120.00 | 0.0M |
| 2022-08-19 | 125.00 | 125.25 | 113.40 | 125.25 | 0.0M |
| 2022-08-18 | 119.30 | 119.30 | 119.30 | 119.30 | 0.0M |
| 2022-08-16 | 113.70 | 113.70 | 113.70 | 113.70 | 0.0M |
| 2022-08-10 | 108.30 | 108.30 | 108.30 | 108.30 | 0.0M |
| 2022-08-08 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-08-01 | 108.60 | 108.60 | 108.60 | 108.60 | 0.0M |
| 2022-07-26 | 103.45 | 103.45 | 103.45 | 103.45 | 0.0M |
| 2022-07-21 | 91.00 | 98.55 | 89.25 | 98.55 | 0.0M |
| 2022-07-06 | 91.50 | 93.90 | 91.00 | 93.90 | 0.0M |
| 2022-07-05 | 93.90 | 93.90 | 93.90 | 93.90 | 0.0M |
| 2022-07-04 | 93.00 | 100.00 | 93.00 | 98.80 | 0.0M |
| 2022-06-28 | 88.35 | 96.50 | 88.35 | 96.00 | 0.0M |
| 2022-06-27 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2022-06-21 | 97.85 | 97.85 | 97.85 | 97.85 | 0.0M |
| 2022-06-15 | 103.00 | 103.00 | 102.45 | 103.00 | 0.0M |
| 2022-06-14 | 101.10 | 101.10 | 101.10 | 101.10 | 0.0M |
| 2022-06-13 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0M |
| 2022-06-01 | 111.95 | 111.95 | 111.95 | 111.95 | 0.0M |
| 2022-05-27 | 117.80 | 117.80 | 117.80 | 117.80 | 0.0M |
| 2022-05-11 | 125.90 | 125.90 | 124.00 | 124.00 | 0.0M |
| 2022-05-10 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-05-09 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-04-28 | 125.75 | 125.80 | 120.00 | 120.00 | 0.0M |
| 2022-04-27 | 129.85 | 129.85 | 117.80 | 120.95 | 0.0M |
| 2022-04-26 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2022-04-25 | 131.70 | 131.70 | 130.50 | 130.50 | 0.0M |
| 2022-04-22 | 125.00 | 126.00 | 114.00 | 126.00 | 0.0M |
| 2022-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-04-20 | 128.00 | 128.00 | 113.75 | 115.30 | 0.0M |
| 2022-04-19 | 123.00 | 132.75 | 123.00 | 126.25 | 0.0M |
| 2022-04-18 | 137.05 | 137.05 | 122.40 | 132.50 | 0.0M |
| 2022-04-13 | 139.00 | 144.70 | 130.00 | 133.55 | 0.0M |
| 2022-04-12 | 135.00 | 137.20 | 131.45 | 136.40 | 0.0M |
| 2022-04-11 | 117.75 | 124.75 | 114.75 | 124.75 | 0.0M |
| 2022-04-08 | 119.00 | 119.00 | 109.75 | 113.45 | 0.0M |
| 2022-04-07 | 114.30 | 115.05 | 105.95 | 113.30 | 0.0M |
| 2022-04-06 | 114.40 | 114.40 | 103.60 | 112.70 | 0.0M |
| 2022-04-05 | 102.55 | 109.05 | 102.00 | 109.05 | 0.0M |
| 2022-04-04 | 103.40 | 103.90 | 101.00 | 103.90 | 0.0M |
| 2022-04-01 | 105.20 | 105.20 | 99.95 | 99.95 | 0.0M |
| 2022-03-31 | 103.70 | 103.70 | 101.10 | 101.10 | 0.0M |
| 2022-03-30 | 108.00 | 108.00 | 99.00 | 99.00 | 0.0M |
| 2022-03-29 | 100.50 | 109.20 | 100.50 | 104.15 | 0.0M |
| 2022-03-28 | 106.95 | 106.95 | 104.00 | 104.00 | 0.0M |
| 2022-03-25 | 106.95 | 106.95 | 106.95 | 106.95 | 0.0M |
| 2022-03-24 | 111.90 | 111.90 | 106.95 | 106.95 | 0.0M |
| 2022-03-22 | 111.55 | 112.00 | 108.50 | 112.00 | 0.0M |
| 2022-03-21 | 108.50 | 113.80 | 108.50 | 113.80 | 0.0M |
| 2022-03-17 | 109.90 | 114.00 | 109.90 | 113.40 | 0.0M |
| 2022-03-16 | 111.95 | 112.55 | 109.50 | 110.95 | 0.0M |
| 2022-03-15 | 124.00 | 124.00 | 112.40 | 114.90 | 0.0M |
| 2022-03-14 | 115.00 | 118.30 | 110.90 | 118.30 | 0.0M |
| 2022-03-11 | 113.55 | 115.30 | 107.90 | 115.00 | 0.0M |
| 2022-03-10 | 110.00 | 119.75 | 110.00 | 113.55 | 0.0M |
| 2022-03-09 | 111.90 | 115.00 | 111.90 | 115.00 | 0.0M |
| 2022-03-08 | 112.00 | 112.30 | 111.90 | 111.90 | 0.0M |
| 2022-03-07 | 115.00 | 119.00 | 110.20 | 117.75 | 0.0M |
| 2022-03-04 | 122.85 | 124.00 | 114.15 | 116.00 | 0.0M |
| 2022-03-03 | 115.65 | 120.30 | 115.65 | 120.15 | 0.0M |
| 2022-03-02 | 122.00 | 128.00 | 116.20 | 117.25 | 0.0M |
| 2022-02-28 | 127.90 | 127.90 | 122.30 | 122.30 | 0.0M |
| 2022-02-25 | 136.00 | 141.00 | 127.70 | 128.45 | 0.0M |