276.00
最后更新: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 128.00 | 133.00 | 125.00 | 125.00 | 5.4M |
| 2021-12-29 | 130.00 | 135.00 | 127.00 | 128.00 | 14.9M |
| 2021-12-28 | 134.00 | 144.00 | 127.00 | 129.00 | 24.6M |
| 2021-12-27 | 131.00 | 138.00 | 126.00 | 134.00 | 9.7M |
| 2021-12-24 | 131.00 | 138.00 | 123.00 | 129.00 | 9.7M |
| 2021-12-23 | 140.00 | 149.00 | 131.00 | 131.00 | 34.7M |
| 2021-12-22 | 140.00 | 164.00 | 139.00 | 140.00 | 160.4M |
| 2021-12-21 | 121.00 | 148.00 | 121.00 | 141.00 | 134.3M |
| 2021-12-20 | 139.00 | 140.00 | 130.00 | 130.00 | 2.5M |
| 2021-12-17 | 112.00 | 140.00 | 109.00 | 139.00 | 74.6M |
| 2021-12-16 | 119.00 | 119.00 | 110.00 | 112.00 | 5.2M |
| 2021-12-15 | 125.00 | 125.00 | 114.00 | 118.00 | 3.7M |
| 2021-12-14 | 112.00 | 123.00 | 112.00 | 118.00 | 23.9M |
| 2021-12-13 | 115.00 | 118.00 | 112.00 | 112.00 | 19.4M |
| 2021-12-10 | 126.00 | 128.00 | 120.00 | 120.00 | 1.6M |
| 2021-12-09 | 145.00 | 150.00 | 128.00 | 128.00 | 59.8M |
| 2021-12-08 | 102.00 | 137.00 | 101.00 | 137.00 | 78.9M |
| 2021-12-07 | 105.00 | 109.00 | 101.00 | 102.00 | 6.6M |
| 2021-12-06 | 100.00 | 112.00 | 100.00 | 106.00 | 14.3M |
| 2021-12-03 | 107.00 | 109.00 | 101.00 | 101.00 | 7.0M |
| 2021-12-02 | 112.00 | 112.00 | 107.00 | 107.00 | 2.6M |
| 2021-12-01 | 102.00 | 121.00 | 100.00 | 115.00 | 47.6M |
| 2021-11-30 | 103.00 | 110.00 | 96.00 | 102.00 | 12.7M |
| 2021-11-29 | 110.00 | 111.00 | 103.00 | 103.00 | 4.5M |
| 2021-11-26 | 117.00 | 118.00 | 109.00 | 110.00 | 4.9M |
| 2021-11-25 | 122.00 | 123.00 | 115.00 | 117.00 | 7.1M |
| 2021-11-24 | 135.00 | 135.00 | 122.00 | 122.00 | 18.0M |
| 2021-11-23 | 109.00 | 133.00 | 106.00 | 131.00 | 69.5M |
| 2021-11-22 | 110.00 | 111.00 | 106.00 | 109.00 | 2.2M |
| 2021-11-19 | 106.00 | 108.00 | 103.00 | 106.00 | 1.1M |
| 2021-11-18 | 106.00 | 110.00 | 105.00 | 106.00 | 1.7M |
| 2021-11-17 | 105.00 | 107.00 | 104.00 | 106.00 | 1.2M |
| 2021-11-16 | 109.00 | 111.00 | 105.00 | 105.00 | 1.8M |
| 2021-11-15 | 111.00 | 112.00 | 107.00 | 109.00 | 2.2M |
| 2021-11-12 | 118.00 | 118.00 | 110.00 | 110.00 | 5.2M |
| 2021-11-11 | 111.00 | 119.00 | 108.00 | 114.00 | 28.1M |
| 2021-11-10 | 107.00 | 110.00 | 105.00 | 110.00 | 4.6M |
| 2021-11-09 | 107.00 | 113.00 | 102.00 | 106.00 | 11.7M |
| 2021-11-08 | 112.00 | 112.00 | 105.00 | 107.00 | 6.2M |
| 2021-11-05 | 113.00 | 113.00 | 109.00 | 112.00 | 2.4M |
| 2021-11-04 | 115.00 | 115.00 | 112.00 | 113.00 | 1.7M |
| 2021-11-03 | 110.00 | 115.00 | 109.00 | 113.00 | 7.6M |
| 2021-11-02 | 107.00 | 122.00 | 105.00 | 109.00 | 41.0M |
| 2021-11-01 | 104.00 | 108.00 | 103.00 | 106.00 | 1.6M |
| 2021-10-29 | 104.00 | 108.00 | 103.00 | 104.00 | 0.9M |
| 2021-10-28 | 105.00 | 107.00 | 103.00 | 104.00 | 0.7M |
| 2021-10-27 | 106.00 | 110.00 | 104.00 | 105.00 | 4.8M |
| 2021-10-26 | 103.00 | 104.00 | 101.00 | 104.00 | 0.8M |
| 2021-10-25 | 104.00 | 104.00 | 102.00 | 102.00 | 1.3M |
| 2021-10-22 | 102.00 | 105.00 | 101.00 | 102.00 | 4.1M |
| 2021-10-21 | 102.00 | 108.00 | 100.00 | 102.00 | 11.9M |
| 2021-10-19 | 100.00 | 102.00 | 99.00 | 101.00 | 0.3M |
| 2021-10-18 | 99.00 | 102.00 | 98.00 | 100.00 | 1.2M |
| 2021-10-15 | 98.00 | 100.00 | 98.00 | 99.00 | 0.4M |
| 2021-10-14 | 98.00 | 100.00 | 97.00 | 98.00 | 0.7M |
| 2021-10-13 | 99.00 | 102.00 | 98.00 | 100.00 | 2.1M |
| 2021-10-12 | 100.00 | 107.00 | 99.00 | 99.00 | 5.5M |
| 2021-10-11 | 100.00 | 101.00 | 99.00 | 99.00 | 0.5M |
| 2021-10-08 | 99.00 | 105.00 | 98.00 | 100.00 | 2.7M |
| 2021-10-07 | 101.00 | 103.00 | 99.00 | 99.00 | 1.9M |
| 2021-10-06 | 98.00 | 107.00 | 95.00 | 99.00 | 8.7M |
| 2021-10-05 | 98.00 | 101.00 | 97.00 | 98.00 | 1.0M |
| 2021-10-04 | 103.00 | 103.00 | 98.00 | 98.00 | 0.6M |
| 2021-10-01 | 103.00 | 103.00 | 98.00 | 99.00 | 1.3M |
| 2021-09-30 | 101.00 | 108.00 | 100.00 | 100.00 | 2.8M |
| 2021-09-29 | 105.00 | 105.00 | 98.00 | 101.00 | 2.5M |
| 2021-09-28 | 113.00 | 113.00 | 105.00 | 105.00 | 3.7M |
| 2021-09-27 | 114.00 | 116.00 | 112.00 | 112.00 | 1.3M |
| 2021-09-24 | 114.00 | 118.00 | 113.00 | 114.00 | 2.7M |
| 2021-09-23 | 116.00 | 117.00 | 113.00 | 114.00 | 2.6M |
| 2021-09-22 | 113.00 | 119.00 | 113.00 | 115.00 | 5.8M |
| 2021-09-21 | 112.00 | 116.00 | 111.00 | 113.00 | 2.0M |
| 2021-09-20 | 117.00 | 120.00 | 114.00 | 116.00 | 4.7M |
| 2021-09-17 | 120.00 | 120.00 | 116.00 | 117.00 | 2.6M |
| 2021-09-16 | 118.00 | 124.00 | 117.00 | 119.00 | 17.4M |
| 2021-09-15 | 116.00 | 122.00 | 116.00 | 118.00 | 10.3M |
| 2021-09-14 | 116.00 | 124.00 | 114.00 | 116.00 | 22.5M |
| 2021-09-13 | 118.00 | 119.00 | 112.00 | 116.00 | 6.1M |
| 2021-09-10 | 116.00 | 124.00 | 112.00 | 117.00 | 34.7M |
| 2021-09-09 | 114.00 | 120.00 | 113.00 | 114.00 | 9.4M |
| 2021-09-08 | 118.00 | 121.00 | 112.00 | 114.00 | 4.3M |
| 2021-09-07 | 116.00 | 118.00 | 112.00 | 116.00 | 4.3M |
| 2021-09-06 | 113.00 | 125.00 | 107.00 | 116.00 | 38.2M |
| 2021-09-03 | 121.00 | 129.00 | 113.00 | 113.00 | 50.6M |
| 2021-09-02 | 122.00 | 129.00 | 119.00 | 121.00 | 16.3M |
| 2021-09-01 | 122.00 | 128.00 | 116.00 | 122.00 | 19.6M |
| 2021-08-31 | 112.00 | 128.00 | 108.00 | 120.00 | 57.7M |
| 2021-08-30 | 110.00 | 116.00 | 105.00 | 111.00 | 14.8M |
| 2021-08-27 | 102.00 | 121.00 | 101.00 | 108.00 | 54.8M |
| 2021-08-26 | 105.00 | 108.00 | 100.00 | 102.00 | 8.9M |
| 2021-08-25 | 96.00 | 120.00 | 95.00 | 104.00 | 48.8M |
| 2021-08-24 | 101.00 | 103.00 | 94.00 | 95.00 | 5.1M |
| 2021-08-23 | 92.00 | 114.00 | 89.00 | 101.00 | 42.7M |
| 2021-08-20 | 95.00 | 97.00 | 89.00 | 90.00 | 8.0M |
| 2021-08-19 | 87.00 | 117.00 | 85.00 | 95.00 | 67.9M |
| 2021-08-18 | 90.00 | 91.00 | 84.00 | 87.00 | 1.7M |
| 2021-08-16 | 94.00 | 98.00 | 87.00 | 90.00 | 3.2M |
| 2021-08-13 | 90.00 | 105.00 | 90.00 | 93.00 | 6.9M |
| 2021-08-12 | 89.00 | 94.00 | 87.00 | 90.00 | 1.7M |
| 2021-08-10 | 99.00 | 99.00 | 93.00 | 93.00 | 1.3M |
| 2021-08-09 | 105.00 | 105.00 | 98.00 | 99.00 | 3.5M |
| 2021-08-06 | 111.00 | 111.00 | 104.00 | 105.00 | 4.6M |
| 2021-08-05 | 112.00 | 114.00 | 108.00 | 111.00 | 1.8M |
| 2021-08-04 | 115.00 | 115.00 | 110.00 | 111.00 | 2.4M |
| 2021-08-03 | 116.00 | 117.00 | 115.00 | 116.00 | 1.5M |
| 2021-08-02 | 117.00 | 119.00 | 115.00 | 117.00 | 1.4M |
| 2021-07-30 | 117.00 | 120.00 | 116.00 | 117.00 | 1.2M |
| 2021-07-29 | 119.00 | 121.00 | 117.00 | 117.00 | 1.0M |
| 2021-07-28 | 118.00 | 121.00 | 118.00 | 119.00 | 1.3M |
| 2021-07-27 | 121.00 | 123.00 | 118.00 | 118.00 | 2.3M |
| 2021-07-26 | 122.00 | 125.00 | 120.00 | 121.00 | 1.8M |
| 2021-07-23 | 116.00 | 124.00 | 115.00 | 122.00 | 7.1M |
| 2021-07-22 | 119.00 | 120.00 | 118.00 | 118.00 | 1.5M |
| 2021-07-21 | 117.00 | 119.00 | 116.00 | 116.00 | 1.2M |
| 2021-07-19 | 118.00 | 119.00 | 116.00 | 117.00 | 1.0M |
| 2021-07-16 | 119.00 | 120.00 | 118.00 | 118.00 | 0.7M |
| 2021-07-15 | 116.00 | 121.00 | 116.00 | 119.00 | 1.8M |
| 2021-07-14 | 121.00 | 122.00 | 114.00 | 116.00 | 4.6M |
| 2021-07-13 | 118.00 | 128.00 | 117.00 | 120.00 | 21.6M |
| 2021-07-12 | 118.00 | 122.00 | 117.00 | 117.00 | 2.7M |
| 2021-07-09 | 121.00 | 129.00 | 118.00 | 118.00 | 10.4M |
| 2021-07-08 | 120.00 | 121.00 | 119.00 | 121.00 | 0.9M |
| 2021-07-07 | 120.00 | 121.00 | 119.00 | 119.00 | 1.7M |
| 2021-07-06 | 120.00 | 124.00 | 118.00 | 119.00 | 4.2M |
| 2021-07-05 | 119.00 | 124.00 | 119.00 | 119.00 | 2.6M |
| 2021-07-02 | 121.00 | 124.00 | 117.00 | 119.00 | 6.1M |
| 2021-07-01 | 117.00 | 134.00 | 116.00 | 118.00 | 28.7M |
| 2021-06-30 | 121.00 | 123.00 | 116.00 | 116.00 | 3.1M |
| 2021-06-29 | 123.00 | 123.00 | 118.00 | 119.00 | 3.9M |
| 2021-06-28 | 132.00 | 132.00 | 123.00 | 123.00 | 4.2M |
| 2021-06-25 | 125.00 | 133.00 | 124.00 | 129.00 | 10.8M |
| 2021-06-24 | 123.00 | 127.00 | 122.00 | 125.00 | 2.2M |
| 2021-06-23 | 125.00 | 129.00 | 121.00 | 123.00 | 4.0M |
| 2021-06-22 | 130.00 | 142.00 | 122.00 | 124.00 | 25.6M |
| 2021-06-21 | 132.00 | 133.00 | 123.00 | 130.00 | 3.0M |
| 2021-06-18 | 138.00 | 141.00 | 128.00 | 132.00 | 23.1M |
| 2021-06-17 | 121.00 | 140.00 | 119.00 | 137.00 | 40.8M |
| 2021-06-16 | 128.00 | 128.00 | 120.00 | 121.00 | 5.0M |
| 2021-06-15 | 142.00 | 150.00 | 128.00 | 128.00 | 22.9M |
| 2021-06-14 | 120.00 | 140.00 | 119.00 | 137.00 | 20.1M |
| 2021-06-11 | 124.00 | 126.00 | 118.00 | 119.00 | 2.4M |
| 2021-06-10 | 129.00 | 141.00 | 122.00 | 123.00 | 23.8M |
| 2021-06-09 | 120.00 | 127.00 | 118.00 | 121.00 | 4.4M |
| 2021-06-08 | 119.00 | 130.00 | 117.00 | 120.00 | 7.1M |
| 2021-06-07 | 121.00 | 126.00 | 116.00 | 119.00 | 3.5M |
| 2021-06-04 | 121.00 | 130.00 | 113.00 | 119.00 | 8.4M |
| 2021-06-03 | 127.00 | 129.00 | 121.00 | 121.00 | 7.7M |
| 2021-06-02 | 115.00 | 141.00 | 113.00 | 130.00 | 44.9M |
| 2021-05-31 | 113.00 | 118.00 | 113.00 | 114.00 | 3.1M |
| 2021-05-28 | 121.00 | 121.00 | 113.00 | 113.00 | 6.2M |
| 2021-05-27 | 121.00 | 129.00 | 121.00 | 121.00 | 5.1M |
| 2021-05-25 | 144.00 | 144.00 | 130.00 | 130.00 | 6.0M |
| 2021-05-24 | 111.00 | 140.00 | 107.00 | 139.00 | 42.7M |
| 2021-05-21 | 150.00 | 150.00 | 108.00 | 111.00 | 6.0M |
| 2021-05-20 | 114.00 | 121.00 | 111.00 | 116.00 | 1.7M |
| 2021-05-19 | 119.00 | 119.00 | 113.00 | 115.00 | 2.8M |
| 2021-05-18 | 120.00 | 121.00 | 115.00 | 119.00 | 1.9M |
| 2021-05-17 | 129.00 | 130.00 | 121.00 | 121.00 | 7.6M |
| 2021-05-11 | 127.00 | 132.00 | 120.00 | 130.00 | 11.1M |
| 2021-05-10 | 136.00 | 136.00 | 127.00 | 127.00 | 5.5M |
| 2021-05-07 | 140.00 | 145.00 | 135.00 | 136.00 | 6.3M |
| 2021-05-06 | 130.00 | 142.00 | 125.00 | 138.00 | 26.9M |
| 2021-05-05 | 134.00 | 138.00 | 129.00 | 130.00 | 5.3M |
| 2021-05-04 | 140.00 | 145.00 | 134.00 | 135.00 | 13.2M |
| 2021-05-03 | 149.00 | 152.00 | 140.00 | 140.00 | 8.0M |
| 2021-04-30 | 153.00 | 154.00 | 142.00 | 149.00 | 9.5M |
| 2021-04-29 | 157.00 | 160.00 | 150.00 | 152.00 | 8.0M |
| 2021-04-28 | 153.00 | 158.00 | 144.00 | 157.00 | 19.1M |
| 2021-04-27 | 151.00 | 165.00 | 147.00 | 152.00 | 32.7M |
| 2021-04-26 | 155.00 | 158.00 | 147.00 | 150.00 | 4.8M |
| 2021-04-23 | 150.00 | 178.00 | 150.00 | 154.00 | 40.1M |
| 2021-04-22 | 139.00 | 150.00 | 134.00 | 150.00 | 26.7M |
| 2021-04-21 | 150.00 | 156.00 | 139.00 | 141.00 | 10.0M |
| 2021-04-20 | 134.00 | 156.00 | 132.00 | 148.00 | 42.4M |
| 2021-04-19 | 123.00 | 161.00 | 117.00 | 131.00 | 93.6M |
| 2021-04-16 | 117.00 | 151.00 | 114.00 | 123.00 | 96.7M |
| 2021-04-15 | 106.00 | 119.00 | 101.00 | 116.00 | 46.2M |
| 2021-04-14 | 104.00 | 107.00 | 97.00 | 107.00 | 14.6M |
| 2021-04-13 | 88.00 | 105.00 | 86.00 | 103.00 | 27.2M |
| 2021-04-12 | 91.00 | 93.00 | 88.00 | 88.00 | 1.8M |
| 2021-04-09 | 93.00 | 107.00 | 91.00 | 91.00 | 46.0M |
| 2021-04-08 | 89.00 | 91.00 | 83.00 | 91.00 | 5.1M |
| 2021-04-07 | 93.00 | 99.00 | 87.00 | 88.00 | 23.1M |
| 2021-04-06 | 88.00 | 110.00 | 88.00 | 93.00 | 53.8M |
| 2021-04-05 | 83.00 | 89.00 | 83.00 | 88.00 | 7.1M |
| 2021-04-01 | 79.00 | 84.00 | 77.00 | 83.00 | 1.8M |
| 2021-03-31 | 78.00 | 82.00 | 77.00 | 78.00 | 2.2M |
| 2021-03-30 | 74.00 | 82.00 | 72.00 | 78.00 | 3.1M |
| 2021-03-29 | 78.00 | 86.00 | 70.00 | 74.00 | 7.5M |
| 2021-03-26 | 68.00 | 88.00 | 68.00 | 75.00 | 30.6M |
| 2021-03-25 | 66.00 | 71.00 | 65.00 | 66.00 | 0.2M |
| 2021-03-24 | 69.00 | 69.00 | 65.00 | 66.00 | 0.3M |
| 2021-03-23 | 72.00 | 73.00 | 67.00 | 69.00 | 0.6M |
| 2021-03-22 | 65.00 | 73.00 | 64.00 | 72.00 | 1.3M |
| 2021-03-19 | 70.00 | 71.00 | 67.00 | 68.00 | 0.3M |
| 2021-03-18 | 74.00 | 74.00 | 69.00 | 69.00 | 1.2M |
| 2021-03-17 | 68.00 | 76.00 | 67.00 | 74.00 | 2.0M |
| 2021-03-16 | 73.00 | 79.00 | 68.00 | 68.00 | 3.6M |
| 2021-03-15 | 73.00 | 89.00 | 73.00 | 73.00 | 6.4M |
| 2021-03-12 | 78.00 | 78.00 | 78.00 | 78.00 | 0.2M |
| 2021-03-10 | 89.00 | 89.00 | 82.00 | 83.00 | 0.0M |
| 2021-03-09 | 96.00 | 110.00 | 88.00 | 88.00 | 4.4M |
| 2021-03-08 | 90.00 | 94.00 | 84.00 | 94.00 | 5.4M |
| 2021-03-05 | 52.00 | 70.00 | 52.00 | 70.00 | 4.4M |
| 2021-03-04 | 52.00 | 56.00 | 51.00 | 52.00 | 1.3M |
| 2021-03-03 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-03-02 | 50.00 | 52.00 | 50.00 | 51.00 | 0.2M |
| 2021-03-01 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-02-26 | 51.00 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2021-02-25 | 50.00 | 51.00 | 50.00 | 51.00 | 0.1M |
| 2021-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-02-23 | 51.00 | 52.00 | 50.00 | 50.00 | 0.2M |
| 2021-02-22 | 51.00 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-19 | 51.00 | 53.00 | 50.00 | 51.00 | 0.0M |
| 2021-02-18 | 53.00 | 55.00 | 51.00 | 51.00 | 0.2M |
| 2021-02-17 | 52.00 | 57.00 | 51.00 | 53.00 | 0.1M |
| 2021-02-16 | 52.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2021-02-15 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-02-11 | 51.00 | 51.00 | 50.00 | 51.00 | 0.1M |
| 2021-02-10 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-02-09 | 50.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-08 | 50.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2021-02-04 | 51.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2021-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-02-02 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-02-01 | 51.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2021-01-29 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-28 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-01-27 | 51.00 | 52.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-26 | 50.00 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2021-01-25 | 50.00 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2021-01-22 | 53.00 | 53.00 | 50.00 | 50.00 | 0.1M |
| 2021-01-21 | 54.00 | 54.00 | 53.00 | 53.00 | 0.0M |
| 2021-01-20 | 53.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2021-01-19 | 54.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2021-01-18 | 53.00 | 54.00 | 51.00 | 54.00 | 0.3M |
| 2021-01-15 | 52.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2021-01-14 | 52.00 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2021-01-13 | 51.00 | 53.00 | 51.00 | 52.00 | 0.2M |
| 2021-01-12 | 54.00 | 54.00 | 52.00 | 52.00 | 0.1M |
| 2021-01-11 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-01-08 | 51.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2021-01-07 | 53.00 | 53.00 | 51.00 | 51.00 | 0.0M |
| 2021-01-06 | 53.00 | 55.00 | 51.00 | 53.00 | 0.0M |
| 2021-01-05 | 55.00 | 55.00 | 52.00 | 53.00 | 0.1M |