194.40
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 730.00 | 742.40 | 682.10 | 694.75 | 0.0M |
| 2023-12-28 | 764.40 | 764.40 | 705.00 | 716.00 | 0.0M |
| 2023-12-27 | 797.95 | 803.20 | 728.05 | 728.05 | 0.0M |
| 2023-12-26 | 749.80 | 766.35 | 746.10 | 766.35 | 0.0M |
| 2023-12-22 | 710.00 | 729.90 | 710.00 | 729.90 | 0.0M |
| 2023-12-21 | 653.00 | 695.15 | 652.05 | 695.15 | 0.0M |
| 2023-12-20 | 685.00 | 695.00 | 657.05 | 662.05 | 0.0M |
| 2023-12-19 | 683.20 | 701.00 | 676.05 | 683.45 | 0.0M |
| 2023-12-18 | 690.00 | 710.00 | 683.00 | 687.00 | 0.0M |
| 2023-12-15 | 713.00 | 719.00 | 702.00 | 705.00 | 0.0M |
| 2023-12-14 | 735.00 | 735.00 | 705.10 | 712.90 | 0.0M |
| 2023-12-13 | 724.00 | 739.95 | 689.70 | 736.00 | 0.0M |
| 2023-12-12 | 740.00 | 749.00 | 715.00 | 726.00 | 0.0M |
| 2023-12-11 | 770.00 | 770.00 | 730.05 | 736.85 | 0.0M |
| 2023-12-08 | 779.90 | 781.80 | 763.15 | 766.80 | 0.0M |
| 2023-12-07 | 804.50 | 804.50 | 769.00 | 779.90 | 0.0M |
| 2023-12-06 | 836.40 | 849.00 | 785.00 | 791.25 | 0.0M |
| 2023-12-05 | 815.00 | 820.85 | 793.05 | 820.00 | 0.0M |
| 2023-12-04 | 769.90 | 783.00 | 760.00 | 781.80 | 0.0M |
| 2023-12-01 | 757.00 | 761.00 | 735.20 | 745.75 | 0.0M |
| 2023-11-30 | 745.05 | 773.95 | 745.00 | 747.95 | 0.0M |
| 2023-11-29 | 782.00 | 800.00 | 741.05 | 765.00 | 0.0M |
| 2023-11-28 | 855.75 | 855.75 | 774.25 | 778.75 | 0.1M |
| 2023-11-24 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2023-11-23 | 776.20 | 776.20 | 776.20 | 776.20 | 0.0M |
| 2023-11-22 | 734.00 | 739.25 | 721.00 | 739.25 | 0.0M |
| 2023-11-21 | 704.05 | 704.05 | 650.00 | 704.05 | 0.1M |
| 2023-11-20 | 670.55 | 670.55 | 670.55 | 670.55 | 0.0M |
| 2023-11-17 | 638.65 | 638.65 | 638.00 | 638.65 | 0.0M |
| 2023-11-16 | 608.25 | 608.25 | 591.05 | 608.25 | 0.0M |
| 2023-11-15 | 578.00 | 579.30 | 565.00 | 579.30 | 0.0M |
| 2023-11-13 | 515.20 | 551.75 | 515.20 | 551.75 | 0.0M |
| 2023-11-12 | 546.95 | 546.95 | 523.00 | 524.00 | 0.0M |
| 2023-11-10 | 520.25 | 527.70 | 516.00 | 521.90 | 0.0M |
| 2023-11-09 | 515.00 | 540.00 | 514.10 | 523.00 | 0.0M |
| 2023-11-08 | 535.75 | 550.00 | 531.85 | 531.85 | 0.0M |
| 2023-11-07 | 590.00 | 596.00 | 559.80 | 559.80 | 0.0M |
| 2023-11-06 | 576.75 | 605.55 | 571.00 | 589.25 | 0.1M |
| 2023-11-03 | 576.75 | 576.75 | 576.75 | 576.75 | 0.0M |
| 2023-11-02 | 545.00 | 549.30 | 545.00 | 549.30 | 0.0M |
| 2023-11-01 | 560.00 | 560.00 | 522.50 | 523.15 | 0.0M |
| 2023-10-31 | 570.00 | 576.00 | 550.00 | 550.00 | 0.0M |
| 2023-10-30 | 535.00 | 557.00 | 519.75 | 556.40 | 0.0M |
| 2023-10-27 | 527.00 | 538.00 | 520.00 | 530.50 | 0.0M |
| 2023-10-26 | 514.00 | 516.00 | 502.00 | 512.40 | 0.0M |
| 2023-10-25 | 520.80 | 520.80 | 502.05 | 511.50 | 0.0M |
| 2023-10-23 | 494.85 | 505.00 | 492.00 | 496.00 | 0.0M |
| 2023-10-20 | 510.15 | 510.15 | 501.00 | 503.25 | 0.0M |
| 2023-10-19 | 510.00 | 513.00 | 510.00 | 510.05 | 0.0M |
| 2023-10-18 | 510.00 | 538.90 | 487.60 | 520.00 | 0.0M |
| 2023-10-17 | 549.95 | 549.95 | 513.25 | 513.25 | 0.0M |
| 2023-10-16 | 531.00 | 531.00 | 525.00 | 525.00 | 0.0M |
| 2023-10-13 | 542.65 | 542.65 | 525.00 | 532.35 | 0.0M |
| 2023-10-12 | 502.00 | 527.50 | 491.00 | 517.15 | 0.0M |
| 2023-10-11 | 515.00 | 515.00 | 500.00 | 503.80 | 0.0M |
| 2023-10-10 | 494.00 | 515.00 | 490.00 | 515.00 | 0.0M |
| 2023-10-09 | 511.10 | 519.95 | 508.50 | 508.50 | 0.0M |
| 2023-10-06 | 520.00 | 538.80 | 520.00 | 535.25 | 0.0M |
| 2023-10-05 | 542.00 | 542.00 | 521.00 | 521.00 | 0.0M |
| 2023-10-04 | 538.00 | 541.00 | 538.00 | 540.80 | 0.0M |
| 2023-10-03 | 550.00 | 570.95 | 526.00 | 526.00 | 0.0M |
| 2023-09-29 | 547.95 | 550.00 | 546.00 | 546.00 | 0.0M |
| 2023-09-28 | 534.80 | 534.80 | 500.00 | 528.00 | 0.0M |
| 2023-09-27 | 467.00 | 509.95 | 467.00 | 509.95 | 0.0M |
| 2023-09-26 | 492.85 | 495.40 | 485.70 | 485.70 | 0.0M |
| 2023-09-25 | 530.90 | 538.75 | 507.25 | 511.25 | 0.0M |
| 2023-09-22 | 540.55 | 540.80 | 533.90 | 533.90 | 0.0M |
| 2023-09-21 | 555.00 | 561.95 | 540.00 | 561.95 | 0.0M |
| 2023-09-20 | 568.00 | 568.00 | 539.85 | 554.80 | 0.0M |
| 2023-09-18 | 578.00 | 578.00 | 555.00 | 555.00 | 0.0M |
| 2023-09-15 | 575.00 | 575.00 | 567.00 | 567.00 | 0.0M |
| 2023-09-14 | 565.50 | 570.00 | 565.00 | 570.00 | 0.0M |
| 2023-09-13 | 553.00 | 591.60 | 537.85 | 591.60 | 0.0M |
| 2023-09-12 | 614.80 | 620.80 | 566.00 | 566.15 | 0.0M |
| 2023-09-11 | 552.85 | 592.40 | 552.85 | 592.40 | 0.0M |
| 2023-09-08 | 574.00 | 574.00 | 560.00 | 564.20 | 0.0M |
| 2023-09-07 | 574.00 | 601.00 | 556.50 | 557.90 | 0.0M |
| 2023-09-06 | 590.00 | 590.00 | 572.65 | 572.65 | 0.0M |
| 2023-09-05 | 602.20 | 647.90 | 602.20 | 602.75 | 0.0M |
| 2023-09-04 | 636.30 | 650.00 | 633.85 | 633.85 | 0.0M |
| 2023-09-01 | 674.95 | 674.95 | 663.60 | 667.20 | 0.0M |
| 2023-08-31 | 637.60 | 655.00 | 637.60 | 653.65 | 0.0M |
| 2023-08-30 | 630.60 | 630.60 | 625.65 | 630.60 | 0.0M |
| 2023-08-29 | 589.90 | 600.60 | 589.90 | 600.60 | 0.0M |
| 2023-08-28 | 582.80 | 590.00 | 558.85 | 572.00 | 0.0M |
| 2023-08-25 | 600.05 | 605.00 | 587.00 | 588.25 | 0.0M |
| 2023-08-24 | 605.00 | 632.00 | 602.05 | 607.00 | 0.0M |
| 2023-08-23 | 585.70 | 647.30 | 585.70 | 630.65 | 0.1M |
| 2023-08-22 | 616.50 | 616.50 | 616.50 | 616.50 | 0.0M |
| 2023-08-21 | 648.90 | 648.90 | 648.90 | 648.90 | 0.0M |
| 2023-08-18 | 719.00 | 719.00 | 683.05 | 683.05 | 0.0M |
| 2023-08-17 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0M |
| 2023-08-16 | 684.80 | 684.80 | 684.80 | 684.80 | 0.0M |
| 2023-08-14 | 652.20 | 652.20 | 652.20 | 652.20 | 0.0M |
| 2023-08-11 | 621.15 | 621.15 | 621.15 | 621.15 | 0.0M |
| 2023-08-10 | 591.60 | 591.60 | 591.60 | 591.60 | 0.0M |
| 2023-08-09 | 563.40 | 563.45 | 563.00 | 563.45 | 0.0M |
| 2023-08-08 | 535.00 | 536.65 | 534.95 | 536.65 | 0.0M |
| 2023-08-07 | 510.00 | 514.40 | 500.00 | 511.10 | 0.0M |
| 2023-08-04 | 489.95 | 489.95 | 461.00 | 489.95 | 0.0M |
| 2023-08-03 | 466.65 | 466.65 | 466.65 | 466.65 | 0.0M |
| 2023-08-02 | 444.45 | 444.45 | 444.45 | 444.45 | 0.0M |
| 2023-08-01 | 455.00 | 457.60 | 423.30 | 423.30 | 0.0M |
| 2023-07-31 | 434.50 | 435.85 | 434.50 | 435.85 | 0.0M |
| 2023-07-28 | 432.95 | 432.95 | 415.10 | 415.10 | 0.0M |
| 2023-07-27 | 430.00 | 440.00 | 430.00 | 430.00 | 0.0M |
| 2023-07-26 | 439.00 | 446.90 | 439.00 | 446.90 | 0.0M |
| 2023-07-25 | 442.00 | 449.00 | 417.55 | 441.40 | 0.0M |
| 2023-07-24 | 447.95 | 449.00 | 420.15 | 439.50 | 0.0M |
| 2023-07-21 | 436.00 | 436.00 | 416.15 | 429.95 | 0.0M |
| 2023-07-20 | 435.00 | 442.75 | 425.00 | 438.00 | 0.0M |
| 2023-07-19 | 415.00 | 423.15 | 415.00 | 423.15 | 0.0M |
| 2023-07-18 | 420.00 | 420.00 | 399.00 | 403.00 | 0.0M |
| 2023-07-17 | 370.50 | 400.00 | 370.50 | 400.00 | 0.0M |
| 2023-07-13 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2023-07-12 | 408.00 | 408.00 | 400.00 | 402.00 | 0.0M |
| 2023-07-11 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2023-07-10 | 403.50 | 403.50 | 401.85 | 402.00 | 0.0M |
| 2023-07-07 | 425.35 | 425.35 | 405.10 | 422.95 | 0.0M |
| 2023-07-06 | 405.10 | 405.10 | 405.10 | 405.10 | 0.0M |
| 2023-07-05 | 385.00 | 385.85 | 385.00 | 385.85 | 0.0M |
| 2023-07-03 | 352.00 | 367.50 | 348.50 | 367.50 | 0.0M |
| 2023-06-30 | 353.00 | 356.00 | 350.00 | 350.00 | 0.0M |
| 2023-06-28 | 349.00 | 355.00 | 349.00 | 353.00 | 0.0M |
| 2023-06-27 | 344.90 | 344.90 | 335.00 | 338.65 | 0.0M |
| 2023-06-26 | 338.00 | 338.10 | 330.00 | 334.90 | 0.0M |
| 2023-06-23 | 330.00 | 333.00 | 322.00 | 322.00 | 0.0M |
| 2023-06-22 | 330.00 | 331.00 | 330.00 | 330.50 | 0.0M |
| 2023-06-21 | 331.80 | 331.85 | 330.90 | 330.90 | 0.0M |
| 2023-06-20 | 323.00 | 326.00 | 320.00 | 320.00 | 0.0M |
| 2023-06-19 | 333.00 | 333.00 | 321.00 | 321.00 | 0.0M |
| 2023-06-16 | 325.00 | 334.00 | 325.00 | 326.00 | 0.0M |
| 2023-06-15 | 317.00 | 321.00 | 317.00 | 320.35 | 0.0M |
| 2023-06-14 | 318.95 | 323.00 | 313.65 | 316.95 | 0.0M |
| 2023-06-13 | 325.35 | 325.35 | 308.00 | 308.00 | 0.0M |
| 2023-06-12 | 298.00 | 309.90 | 298.00 | 309.90 | 0.0M |
| 2023-06-09 | 285.05 | 297.00 | 281.00 | 295.15 | 0.0M |
| 2023-06-08 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0M |
| 2023-06-07 | 298.20 | 300.95 | 284.00 | 300.00 | 0.0M |
| 2023-06-06 | 307.00 | 307.00 | 298.20 | 298.20 | 0.1M |
| 2023-06-05 | 322.95 | 330.05 | 308.00 | 313.85 | 0.0M |
| 2023-06-02 | 335.70 | 335.70 | 313.50 | 314.70 | 0.0M |
| 2023-06-01 | 337.00 | 339.25 | 321.15 | 330.00 | 0.0M |
| 2023-05-31 | 338.90 | 338.90 | 323.10 | 323.10 | 0.0M |
| 2023-05-30 | 346.00 | 351.00 | 340.10 | 340.10 | 0.0M |
| 2023-05-29 | 365.15 | 371.05 | 357.15 | 358.00 | 0.0M |
| 2023-05-26 | 349.00 | 375.90 | 345.00 | 375.90 | 0.0M |
| 2023-05-25 | 343.00 | 359.00 | 342.50 | 358.00 | 0.0M |
| 2023-05-24 | 353.20 | 353.20 | 342.50 | 342.50 | 0.0M |
| 2023-05-23 | 373.00 | 373.00 | 360.00 | 360.00 | 0.0M |
| 2023-05-22 | 361.60 | 382.00 | 361.50 | 361.55 | 0.0M |
| 2023-05-19 | 367.00 | 382.85 | 364.80 | 379.90 | 0.0M |
| 2023-05-18 | 390.75 | 390.75 | 380.00 | 384.00 | 0.0M |
| 2023-05-17 | 359.95 | 372.15 | 357.95 | 372.15 | 0.0M |
| 2023-05-16 | 335.00 | 354.45 | 322.00 | 354.45 | 0.0M |
| 2023-05-15 | 333.95 | 364.00 | 333.95 | 337.60 | 0.0M |
| 2023-05-12 | 352.00 | 352.75 | 351.50 | 351.50 | 0.0M |
| 2023-05-11 | 390.00 | 398.20 | 367.45 | 369.95 | 0.0M |
| 2023-05-10 | 383.00 | 386.90 | 378.55 | 386.75 | 0.0M |
| 2023-05-09 | 348.00 | 368.55 | 348.00 | 368.50 | 0.0M |
| 2023-05-08 | 338.50 | 351.50 | 338.50 | 351.00 | 0.0M |
| 2023-05-05 | 318.00 | 336.60 | 318.00 | 336.35 | 0.0M |
| 2023-05-04 | 317.60 | 320.60 | 317.60 | 320.60 | 0.0M |
| 2023-05-03 | 327.00 | 328.00 | 300.40 | 322.40 | 0.0M |
| 2023-05-02 | 321.10 | 322.40 | 316.20 | 316.20 | 0.0M |
| 2023-04-28 | 293.15 | 323.15 | 293.15 | 311.05 | 0.1M |
| 2023-04-27 | 307.80 | 307.80 | 307.80 | 307.80 | 0.0M |
| 2023-04-26 | 324.10 | 324.10 | 323.95 | 323.95 | 0.0M |
| 2023-04-25 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0M |
| 2023-04-24 | 325.60 | 325.60 | 300.00 | 325.60 | 0.1M |
| 2023-04-21 | 310.10 | 310.10 | 310.10 | 310.10 | 0.1M |
| 2023-04-20 | 295.35 | 295.35 | 295.35 | 295.35 | 0.0M |
| 2023-04-19 | 281.05 | 281.30 | 265.00 | 281.30 | 0.0M |
| 2023-04-18 | 258.80 | 267.95 | 258.80 | 267.95 | 0.0M |
| 2023-04-17 | 280.20 | 280.20 | 255.05 | 255.20 | 0.1M |
| 2023-04-13 | 266.90 | 266.90 | 266.90 | 266.90 | 0.0M |
| 2023-04-12 | 254.20 | 254.20 | 254.20 | 254.20 | 0.0M |
| 2023-04-11 | 242.10 | 242.10 | 242.10 | 242.10 | 0.0M |
| 2023-04-10 | 230.60 | 230.60 | 230.60 | 230.60 | 0.0M |
| 2023-04-06 | 219.65 | 219.65 | 219.65 | 219.65 | 0.0M |
| 2023-04-05 | 208.90 | 209.20 | 208.90 | 209.20 | 0.0M |
| 2023-04-03 | 215.20 | 215.20 | 195.00 | 199.25 | 0.1M |
| 2023-03-31 | 205.05 | 205.05 | 205.05 | 205.05 | 0.0M |
| 2023-03-29 | 195.30 | 195.30 | 195.30 | 195.30 | 0.0M |
| 2023-03-28 | 205.60 | 205.60 | 205.55 | 205.55 | 0.0M |
| 2023-03-27 | 216.35 | 216.35 | 216.35 | 216.35 | 0.0M |
| 2023-03-24 | 204.05 | 206.05 | 204.05 | 206.05 | 0.0M |
| 2023-03-23 | 191.00 | 196.25 | 191.00 | 196.25 | 0.0M |
| 2023-03-22 | 187.40 | 187.40 | 186.95 | 186.95 | 0.0M |
| 2023-03-21 | 196.75 | 196.75 | 196.75 | 196.75 | 0.0M |
| 2023-03-20 | 228.90 | 228.90 | 207.10 | 207.10 | 0.1M |
| 2023-03-17 | 211.95 | 221.55 | 200.45 | 218.00 | 0.1M |
| 2023-03-16 | 191.00 | 211.00 | 190.95 | 211.00 | 0.1M |
| 2023-03-15 | 197.65 | 218.45 | 197.65 | 201.00 | 0.1M |
| 2023-03-14 | 225.00 | 225.00 | 208.05 | 208.05 | 0.1M |
| 2023-03-13 | 218.95 | 218.95 | 215.95 | 218.95 | 0.1M |
| 2023-03-10 | 208.55 | 208.55 | 208.55 | 208.55 | 0.0M |
| 2023-03-09 | 198.65 | 198.65 | 198.65 | 198.65 | 0.0M |
| 2023-03-08 | 189.20 | 189.20 | 189.20 | 189.20 | 0.0M |
| 2023-03-06 | 180.00 | 180.20 | 180.00 | 180.20 | 0.0M |
| 2023-03-03 | 171.65 | 171.65 | 171.65 | 171.65 | 0.0M |
| 2023-03-02 | 163.00 | 163.50 | 163.00 | 163.50 | 0.0M |
| 2023-03-01 | 155.75 | 155.75 | 155.75 | 155.75 | 0.1M |
| 2023-02-28 | 148.35 | 148.35 | 147.80 | 148.35 | 0.1M |
| 2023-02-27 | 141.40 | 141.40 | 140.00 | 141.30 | 0.1M |
| 2023-02-24 | 134.70 | 134.70 | 134.70 | 134.70 | 0.0M |
| 2023-02-23 | 128.30 | 128.30 | 128.30 | 128.30 | 0.0M |
| 2023-02-22 | 120.90 | 122.20 | 120.90 | 122.20 | 0.0M |
| 2023-02-21 | 111.20 | 118.90 | 111.15 | 116.40 | 0.1M |
| 2023-02-20 | 125.95 | 126.95 | 115.00 | 117.00 | 0.1M |
| 2023-02-17 | 120.00 | 120.95 | 120.00 | 120.95 | 0.1M |
| 2023-02-16 | 115.10 | 115.20 | 114.85 | 115.20 | 0.1M |
| 2023-02-15 | 108.80 | 109.75 | 99.35 | 109.75 | 0.4M |
| 2023-02-14 | 104.55 | 104.55 | 100.60 | 104.55 | 0.3M |
| 2023-02-13 | 99.60 | 99.60 | 99.60 | 99.60 | 0.0M |
| 2023-02-10 | 94.90 | 94.90 | 86.25 | 94.90 | 0.6M |
| 2023-02-09 | 90.40 | 90.40 | 90.40 | 90.40 | 0.0M |
| 2023-02-08 | 86.10 | 86.10 | 86.10 | 86.10 | 0.0M |
| 2023-02-07 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2023-02-06 | 78.10 | 78.10 | 78.10 | 78.10 | 0.0M |
| 2023-02-03 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2023-02-02 | 70.90 | 70.90 | 70.90 | 70.90 | 0.0M |
| 2023-02-01 | 67.55 | 67.55 | 67.55 | 67.55 | 0.0M |
| 2023-01-31 | 64.35 | 64.35 | 59.15 | 64.35 | 0.5M |
| 2023-01-30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.0M |
| 2023-01-27 | 58.40 | 58.40 | 56.20 | 58.40 | 0.4M |
| 2023-01-25 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0M |
| 2023-01-24 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2023-01-23 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2023-01-20 | 48.10 | 48.10 | 48.10 | 48.10 | 0.0M |
| 2023-01-19 | 45.85 | 45.85 | 45.85 | 45.85 | 0.0M |
| 2023-01-18 | 43.70 | 43.70 | 42.00 | 43.70 | 0.2M |
| 2023-01-17 | 39.55 | 41.65 | 39.25 | 41.65 | 0.0M |
| 2023-01-16 | 43.00 | 43.00 | 41.25 | 41.30 | 0.0M |
| 2023-01-13 | 44.40 | 44.50 | 42.50 | 43.30 | 0.1M |
| 2023-01-12 | 44.00 | 44.25 | 41.50 | 42.95 | 0.0M |
| 2023-01-11 | 42.65 | 42.65 | 42.00 | 42.65 | 0.1M |
| 2023-01-10 | 40.65 | 40.65 | 40.00 | 40.65 | 0.1M |
| 2023-01-09 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0M |
| 2023-01-06 | 36.90 | 36.95 | 36.90 | 36.95 | 0.0M |
| 2023-01-05 | 36.85 | 36.85 | 35.20 | 35.20 | 0.0M |
| 2023-01-04 | 37.00 | 37.00 | 35.10 | 35.10 | 0.0M |
| 2023-01-03 | 35.25 | 35.25 | 35.25 | 35.25 | 0.0M |
| 2023-01-02 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0M |