158.00
最后更新: 2025-09-29
| 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 | 185.00 | 195.00 | 184.00 | 188.00 | 0.6M |
| 2023-12-28 | 180.00 | 191.00 | 177.00 | 188.00 | 0.6M |
| 2023-12-27 | 168.00 | 194.00 | 166.00 | 181.00 | 1.5M |
| 2023-12-26 | 159.00 | 173.00 | 159.00 | 168.00 | 0.8M |
| 2023-12-25 | 168.00 | 171.00 | 159.00 | 159.00 | 0.9M |
| 2023-12-22 | 171.00 | 176.00 | 166.00 | 169.00 | 0.5M |
| 2023-12-21 | 176.00 | 179.00 | 168.00 | 169.00 | 0.8M |
| 2023-12-20 | 181.00 | 187.00 | 180.00 | 180.00 | 0.5M |
| 2023-12-19 | 185.00 | 188.00 | 182.00 | 184.00 | 0.4M |
| 2023-12-18 | 186.00 | 189.00 | 182.00 | 187.00 | 0.5M |
| 2023-12-15 | 196.00 | 203.00 | 189.00 | 190.00 | 0.5M |
| 2023-12-14 | 205.00 | 209.00 | 191.00 | 191.00 | 0.5M |
| 2023-12-13 | 201.00 | 208.00 | 198.00 | 200.00 | 0.7M |
| 2023-12-12 | 219.00 | 223.00 | 206.00 | 206.00 | 0.4M |
| 2023-12-11 | 217.00 | 220.00 | 212.00 | 220.00 | 0.3M |
| 2023-12-08 | 207.00 | 219.00 | 205.00 | 217.00 | 0.4M |
| 2023-12-07 | 218.00 | 219.00 | 210.00 | 210.00 | 0.4M |
| 2023-12-06 | 224.00 | 228.00 | 219.00 | 221.00 | 0.4M |
| 2023-12-05 | 231.00 | 232.00 | 222.00 | 224.00 | 0.5M |
| 2023-12-04 | 230.00 | 235.00 | 226.00 | 231.00 | 0.3M |
| 2023-12-01 | 236.00 | 237.00 | 230.00 | 232.00 | 0.3M |
| 2023-11-30 | 242.00 | 243.00 | 235.00 | 237.00 | 0.2M |
| 2023-11-29 | 242.00 | 245.00 | 239.00 | 242.00 | 0.3M |
| 2023-11-28 | 245.00 | 250.00 | 243.00 | 244.00 | 0.2M |
| 2023-11-27 | 247.00 | 251.00 | 245.00 | 245.00 | 0.1M |
| 2023-11-24 | 252.00 | 258.00 | 247.00 | 249.00 | 0.3M |
| 2023-11-22 | 260.00 | 262.00 | 252.00 | 252.00 | 0.3M |
| 2023-11-21 | 259.00 | 267.00 | 259.00 | 262.00 | 0.2M |
| 2023-11-20 | 256.00 | 265.00 | 256.00 | 259.00 | 0.2M |
| 2023-11-17 | 250.00 | 261.00 | 250.00 | 261.00 | 0.2M |
| 2023-11-16 | 260.00 | 262.00 | 253.00 | 253.00 | 0.3M |
| 2023-11-15 | 265.00 | 269.00 | 257.00 | 261.00 | 0.4M |
| 2023-11-14 | 260.00 | 265.00 | 258.00 | 262.00 | 0.1M |
| 2023-11-13 | 249.00 | 263.00 | 248.00 | 258.00 | 0.4M |
| 2023-11-10 | 259.00 | 263.00 | 247.00 | 249.00 | 0.4M |
| 2023-11-09 | 261.00 | 266.00 | 250.00 | 262.00 | 0.7M |
| 2023-11-08 | 280.00 | 286.00 | 273.00 | 283.00 | 0.7M |
| 2023-11-07 | 285.00 | 289.00 | 275.00 | 281.00 | 0.5M |
| 2023-11-06 | 276.00 | 287.00 | 275.00 | 284.00 | 0.6M |
| 2023-11-02 | 269.00 | 276.00 | 268.00 | 273.00 | 0.3M |
| 2023-11-01 | 270.00 | 279.00 | 263.00 | 269.00 | 0.6M |
| 2023-10-31 | 260.00 | 280.00 | 260.00 | 275.00 | 0.9M |
| 2023-10-30 | 253.00 | 264.00 | 241.00 | 259.00 | 0.6M |
| 2023-10-27 | 256.00 | 261.00 | 250.00 | 253.00 | 0.6M |
| 2023-10-26 | 240.00 | 259.00 | 240.00 | 256.00 | 0.6M |
| 2023-10-25 | 225.00 | 246.00 | 225.00 | 242.00 | 0.7M |
| 2023-10-24 | 225.00 | 229.00 | 216.00 | 225.00 | 0.5M |
| 2023-10-23 | 232.00 | 233.00 | 226.00 | 227.00 | 0.4M |
| 2023-10-20 | 241.00 | 249.00 | 230.00 | 236.00 | 0.5M |
| 2023-10-19 | 241.00 | 247.00 | 237.00 | 238.00 | 0.2M |
| 2023-10-18 | 238.00 | 247.00 | 236.00 | 245.00 | 0.2M |
| 2023-10-17 | 239.00 | 247.00 | 237.00 | 239.00 | 0.2M |
| 2023-10-16 | 239.00 | 244.00 | 236.00 | 238.00 | 0.3M |
| 2023-10-13 | 252.00 | 252.00 | 241.00 | 247.00 | 0.3M |
| 2023-10-12 | 253.00 | 257.00 | 247.00 | 252.00 | 0.3M |
| 2023-10-11 | 263.00 | 269.00 | 253.00 | 253.00 | 0.3M |
| 2023-10-10 | 263.00 | 268.00 | 255.00 | 263.00 | 0.2M |
| 2023-10-06 | 243.00 | 265.00 | 239.00 | 264.00 | 0.6M |
| 2023-10-05 | 236.00 | 247.00 | 233.00 | 243.00 | 0.3M |
| 2023-10-04 | 243.00 | 246.00 | 236.00 | 237.00 | 0.5M |
| 2023-10-03 | 263.00 | 285.00 | 244.00 | 248.00 | 3.1M |
| 2023-10-02 | 254.00 | 254.00 | 240.00 | 247.00 | 0.4M |
| 2023-09-29 | 257.00 | 269.00 | 254.00 | 254.00 | 0.5M |
| 2023-09-28 | 255.00 | 275.00 | 253.00 | 259.00 | 1.3M |
| 2023-09-27 | 246.00 | 258.00 | 246.00 | 257.00 | 0.5M |
| 2023-09-26 | 245.00 | 251.00 | 245.00 | 247.00 | 0.3M |
| 2023-09-25 | 239.00 | 246.00 | 239.00 | 243.00 | 0.1M |
| 2023-09-22 | 228.00 | 243.00 | 227.00 | 243.00 | 0.3M |
| 2023-09-21 | 240.00 | 241.00 | 232.00 | 232.00 | 0.3M |
| 2023-09-20 | 237.00 | 248.00 | 237.00 | 243.00 | 0.3M |
| 2023-09-19 | 235.00 | 239.00 | 227.00 | 237.00 | 0.3M |
| 2023-09-15 | 239.00 | 240.00 | 234.00 | 236.00 | 0.2M |
| 2023-09-14 | 240.00 | 245.00 | 237.00 | 240.00 | 0.2M |
| 2023-09-13 | 236.00 | 243.00 | 236.00 | 242.00 | 0.2M |
| 2023-09-12 | 234.00 | 242.00 | 234.00 | 238.00 | 0.2M |
| 2023-09-11 | 237.00 | 241.00 | 234.00 | 238.00 | 0.2M |
| 2023-09-08 | 240.00 | 247.00 | 238.00 | 240.00 | 0.2M |
| 2023-09-07 | 249.00 | 249.00 | 240.00 | 244.00 | 0.3M |
| 2023-09-06 | 250.00 | 252.00 | 248.00 | 251.00 | 0.1M |
| 2023-09-05 | 250.00 | 256.00 | 248.00 | 251.00 | 0.3M |
| 2023-09-04 | 253.00 | 253.00 | 247.00 | 250.00 | 0.3M |
| 2023-09-01 | 258.00 | 260.00 | 255.00 | 256.00 | 0.2M |
| 2023-08-31 | 261.00 | 267.00 | 256.00 | 262.00 | 0.2M |
| 2023-08-30 | 262.00 | 268.00 | 261.00 | 264.00 | 0.2M |
| 2023-08-29 | 254.00 | 264.00 | 254.00 | 263.00 | 0.2M |
| 2023-08-28 | 261.00 | 261.00 | 252.00 | 256.00 | 0.3M |
| 2023-08-25 | 259.00 | 267.00 | 255.00 | 260.00 | 0.5M |
| 2023-08-24 | 250.00 | 260.00 | 250.00 | 256.00 | 0.3M |
| 2023-08-23 | 243.00 | 251.00 | 241.00 | 251.00 | 0.2M |
| 2023-08-22 | 239.00 | 246.00 | 237.00 | 244.00 | 0.2M |
| 2023-08-21 | 231.00 | 247.00 | 231.00 | 238.00 | 0.4M |
| 2023-08-18 | 231.00 | 240.00 | 229.00 | 235.00 | 0.3M |
| 2023-08-17 | 240.00 | 240.00 | 228.00 | 235.00 | 0.6M |
| 2023-08-16 | 241.00 | 248.00 | 241.00 | 242.00 | 0.2M |
| 2023-08-15 | 248.00 | 251.00 | 244.00 | 246.00 | 0.3M |
| 2023-08-14 | 257.00 | 261.00 | 249.00 | 250.00 | 0.4M |
| 2023-08-10 | 257.00 | 263.00 | 257.00 | 260.00 | 0.1M |
| 2023-08-09 | 260.00 | 263.00 | 255.00 | 260.00 | 0.3M |
| 2023-08-08 | 254.00 | 265.00 | 252.00 | 262.00 | 0.3M |
| 2023-08-07 | 248.00 | 258.00 | 248.00 | 256.00 | 0.2M |
| 2023-08-04 | 253.00 | 259.00 | 248.00 | 255.00 | 0.3M |
| 2023-08-03 | 250.00 | 258.00 | 246.00 | 256.00 | 0.4M |
| 2023-08-02 | 266.00 | 267.00 | 256.00 | 256.00 | 0.5M |
| 2023-08-01 | 272.00 | 277.00 | 266.00 | 266.00 | 0.4M |
| 2023-07-31 | 266.00 | 282.00 | 266.00 | 272.00 | 0.5M |
| 2023-07-28 | 283.00 | 283.00 | 266.00 | 271.00 | 1.0M |
| 2023-07-27 | 304.00 | 308.00 | 286.00 | 286.00 | 2.0M |
| 2023-07-26 | 340.00 | 348.00 | 311.00 | 316.00 | 3.3M |
| 2023-07-25 | 300.00 | 328.00 | 299.00 | 310.00 | 1.4M |
| 2023-07-24 | 292.00 | 320.00 | 292.00 | 303.00 | 1.0M |
| 2023-07-21 | 300.00 | 302.00 | 290.00 | 294.00 | 0.4M |
| 2023-07-20 | 301.00 | 304.00 | 295.00 | 301.00 | 0.3M |
| 2023-07-19 | 298.00 | 305.00 | 293.00 | 305.00 | 0.3M |
| 2023-07-18 | 301.00 | 308.00 | 296.00 | 298.00 | 0.4M |
| 2023-07-14 | 305.00 | 312.00 | 293.00 | 308.00 | 0.5M |
| 2023-07-13 | 296.00 | 310.00 | 295.00 | 306.00 | 0.4M |
| 2023-07-12 | 312.00 | 314.00 | 295.00 | 299.00 | 0.6M |
| 2023-07-11 | 319.00 | 324.00 | 311.00 | 312.00 | 0.5M |
| 2023-07-10 | 316.00 | 326.00 | 308.00 | 314.00 | 0.5M |
| 2023-07-07 | 315.00 | 323.00 | 308.00 | 318.00 | 0.6M |
| 2023-07-06 | 334.00 | 340.00 | 324.00 | 326.00 | 1.0M |
| 2023-07-05 | 330.00 | 375.00 | 326.00 | 342.00 | 2.7M |
| 2023-07-04 | 348.00 | 356.00 | 335.00 | 336.00 | 1.8M |
| 2023-07-03 | 374.00 | 391.00 | 346.00 | 366.00 | 7.1M |
| 2023-06-30 | 325.00 | 360.00 | 323.00 | 360.00 | 7.6M |
| 2023-06-29 | 271.00 | 285.00 | 268.00 | 280.00 | 0.7M |
| 2023-06-28 | 280.00 | 281.00 | 270.00 | 276.00 | 0.4M |
| 2023-06-27 | 286.00 | 288.00 | 263.00 | 277.00 | 1.7M |
| 2023-06-26 | 306.00 | 311.00 | 288.00 | 294.00 | 1.2M |
| 2023-06-23 | 325.00 | 325.00 | 307.00 | 310.00 | 1.0M |
| 2023-06-22 | 336.00 | 340.00 | 328.00 | 329.00 | 1.1M |
| 2023-06-21 | 331.00 | 354.00 | 325.00 | 348.00 | 1.6M |
| 2023-06-20 | 345.00 | 345.00 | 325.00 | 337.00 | 2.6M |
| 2023-06-19 | 370.00 | 378.00 | 359.00 | 360.00 | 2.3M |
| 2023-06-16 | 374.00 | 390.00 | 352.00 | 365.00 | 3.9M |
| 2023-06-15 | 352.00 | 402.00 | 352.00 | 374.00 | 10.0M |
| 2023-06-14 | 400.00 | 425.00 | 338.00 | 346.00 | 7.0M |
| 2023-06-13 | 405.00 | 460.00 | 394.00 | 415.00 | 30.3M |
| 2023-06-12 | 334.00 | 398.00 | 325.00 | 398.00 | 16.8M |
| 2023-06-09 | 333.00 | 386.00 | 303.00 | 318.00 | 37.0M |
| 2023-06-08 | 245.00 | 317.00 | 245.00 | 317.00 | 26.5M |
| 2023-06-07 | 218.00 | 245.00 | 218.00 | 237.00 | 2.3M |
| 2023-06-06 | 209.00 | 218.00 | 207.00 | 217.00 | 0.5M |
| 2023-06-05 | 203.00 | 216.00 | 203.00 | 210.00 | 0.4M |
| 2023-06-02 | 210.00 | 211.00 | 203.00 | 205.00 | 0.4M |
| 2023-06-01 | 199.00 | 216.00 | 196.00 | 214.00 | 0.8M |
| 2023-05-31 | 211.00 | 211.00 | 200.00 | 200.00 | 0.8M |
| 2023-05-30 | 210.00 | 217.00 | 206.00 | 213.00 | 0.5M |
| 2023-05-29 | 215.00 | 222.00 | 212.00 | 215.00 | 0.4M |
| 2023-05-26 | 226.00 | 227.00 | 217.00 | 220.00 | 0.7M |
| 2023-05-25 | 238.00 | 240.00 | 226.00 | 227.00 | 0.7M |
| 2023-05-24 | 241.00 | 243.00 | 234.00 | 235.00 | 0.7M |
| 2023-05-23 | 238.00 | 249.00 | 238.00 | 246.00 | 0.9M |
| 2023-05-22 | 260.00 | 265.00 | 243.00 | 246.00 | 1.2M |
| 2023-05-19 | 282.00 | 291.00 | 280.00 | 286.00 | 0.1M |
| 2023-05-18 | 294.00 | 294.00 | 280.00 | 282.00 | 0.1M |
| 2023-05-17 | 282.00 | 291.00 | 282.00 | 288.00 | 0.1M |
| 2023-05-16 | 288.00 | 289.00 | 279.00 | 282.00 | 0.1M |
| 2023-05-15 | 279.00 | 288.00 | 273.00 | 284.00 | 0.2M |
| 2023-05-12 | 291.00 | 291.00 | 279.00 | 280.00 | 0.2M |
| 2023-05-11 | 299.00 | 299.00 | 288.00 | 290.00 | 0.2M |
| 2023-05-10 | 302.00 | 305.00 | 297.00 | 301.00 | 0.2M |
| 2023-05-09 | 298.00 | 306.00 | 293.00 | 299.00 | 0.3M |
| 2023-05-08 | 285.00 | 305.00 | 284.00 | 297.00 | 0.4M |
| 2023-05-02 | 287.00 | 288.00 | 278.00 | 282.00 | 0.6M |
| 2023-05-01 | 306.00 | 318.00 | 290.00 | 295.00 | 1.3M |
| 2023-04-28 | 330.00 | 354.00 | 281.00 | 291.00 | 4.3M |
| 2023-04-27 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2023-04-26 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0M |
| 2023-04-25 | 480.00 | 482.00 | 471.00 | 474.00 | 0.1M |
| 2023-04-24 | 475.00 | 485.00 | 457.00 | 476.00 | 0.2M |
| 2023-04-21 | 491.00 | 498.00 | 477.00 | 481.00 | 0.4M |
| 2023-04-20 | 470.00 | 531.00 | 470.00 | 500.00 | 1.0M |
| 2023-04-19 | 468.00 | 513.00 | 465.00 | 475.00 | 0.9M |
| 2023-04-18 | 466.00 | 467.00 | 448.00 | 461.00 | 0.2M |
| 2023-04-17 | 457.00 | 489.00 | 452.00 | 471.00 | 0.4M |
| 2023-04-14 | 457.00 | 463.00 | 451.00 | 459.00 | 0.1M |
| 2023-04-13 | 450.00 | 456.00 | 440.00 | 453.00 | 0.2M |
| 2023-04-12 | 450.00 | 464.00 | 450.00 | 456.00 | 0.1M |
| 2023-04-11 | 465.00 | 465.00 | 449.00 | 454.00 | 0.2M |
| 2023-04-10 | 478.00 | 491.00 | 460.00 | 462.00 | 0.3M |
| 2023-04-07 | 515.00 | 515.00 | 478.00 | 480.00 | 0.3M |
| 2023-04-06 | 521.00 | 524.00 | 509.00 | 510.00 | 0.1M |
| 2023-04-05 | 530.00 | 535.00 | 521.00 | 523.00 | 0.1M |
| 2023-04-04 | 526.00 | 541.00 | 520.00 | 538.00 | 0.1M |
| 2023-04-03 | 515.00 | 531.00 | 515.00 | 526.00 | 0.1M |
| 2023-03-31 | 516.00 | 518.00 | 507.00 | 515.00 | 0.1M |
| 2023-03-30 | 508.00 | 525.00 | 508.00 | 518.00 | 0.1M |
| 2023-03-29 | 519.00 | 523.00 | 507.00 | 513.00 | 0.2M |
| 2023-03-28 | 536.00 | 550.00 | 515.00 | 525.00 | 0.2M |
| 2023-03-27 | 548.00 | 548.00 | 532.00 | 537.00 | 0.1M |
| 2023-03-24 | 551.00 | 551.00 | 538.00 | 549.00 | 0.1M |
| 2023-03-23 | 535.00 | 547.00 | 527.00 | 543.00 | 0.1M |
| 2023-03-22 | 543.00 | 551.00 | 530.00 | 538.00 | 0.2M |
| 2023-03-20 | 558.00 | 562.00 | 533.00 | 533.00 | 0.1M |
| 2023-03-17 | 546.00 | 563.00 | 543.00 | 562.00 | 0.1M |
| 2023-03-16 | 539.00 | 550.00 | 530.00 | 544.00 | 0.2M |
| 2023-03-15 | 539.00 | 566.00 | 539.00 | 556.00 | 0.2M |
| 2023-03-14 | 560.00 | 562.00 | 535.00 | 537.00 | 0.4M |
| 2023-03-13 | 561.00 | 569.00 | 545.00 | 560.00 | 0.3M |
| 2023-03-10 | 572.00 | 577.00 | 555.00 | 560.00 | 0.3M |
| 2023-03-09 | 590.00 | 592.00 | 566.00 | 576.00 | 0.5M |
| 2023-03-08 | 600.00 | 607.00 | 589.00 | 590.00 | 0.5M |
| 2023-03-07 | 600.00 | 611.00 | 593.00 | 608.00 | 0.3M |
| 2023-03-06 | 615.00 | 619.00 | 600.00 | 600.00 | 0.3M |
| 2023-03-03 | 628.00 | 628.00 | 605.00 | 612.00 | 0.2M |
| 2023-03-02 | 603.00 | 626.00 | 603.00 | 622.00 | 0.2M |
| 2023-03-01 | 620.00 | 629.00 | 606.00 | 611.00 | 0.2M |
| 2023-02-28 | 607.00 | 625.00 | 607.00 | 620.00 | 0.2M |
| 2023-02-27 | 616.00 | 626.00 | 603.00 | 610.00 | 0.3M |
| 2023-02-24 | 625.00 | 636.00 | 612.00 | 613.00 | 0.4M |
| 2023-02-22 | 650.00 | 652.00 | 621.00 | 634.00 | 0.5M |
| 2023-02-21 | 641.00 | 674.00 | 640.00 | 660.00 | 0.4M |
| 2023-02-20 | 663.00 | 665.00 | 638.00 | 645.00 | 0.5M |
| 2023-02-17 | 697.00 | 750.00 | 658.00 | 673.00 | 1.6M |
| 2023-02-16 | 703.00 | 709.00 | 680.00 | 700.00 | 0.9M |
| 2023-02-15 | 666.00 | 707.00 | 663.00 | 699.00 | 1.3M |
| 2023-02-14 | 620.00 | 676.00 | 615.00 | 671.00 | 1.2M |
| 2023-02-13 | 672.00 | 673.00 | 613.00 | 617.00 | 0.6M |
| 2023-02-10 | 664.00 | 671.00 | 647.00 | 665.00 | 0.4M |
| 2023-02-09 | 630.00 | 685.00 | 629.00 | 673.00 | 0.9M |
| 2023-02-08 | 626.00 | 649.00 | 608.00 | 636.00 | 0.4M |
| 2023-02-07 | 658.00 | 658.00 | 620.00 | 625.00 | 0.4M |
| 2023-02-06 | 631.00 | 672.00 | 624.00 | 660.00 | 0.6M |
| 2023-02-03 | 650.00 | 660.00 | 631.00 | 637.00 | 0.4M |
| 2023-02-02 | 614.00 | 662.00 | 614.00 | 653.00 | 0.8M |
| 2023-02-01 | 590.00 | 627.00 | 590.00 | 624.00 | 0.6M |
| 2023-01-31 | 586.00 | 617.00 | 562.00 | 609.00 | 1.2M |
| 2023-01-30 | 641.00 | 649.00 | 593.00 | 606.00 | 1.3M |
| 2023-01-27 | 627.00 | 686.00 | 619.00 | 641.00 | 3.6M |
| 2023-01-26 | 655.00 | 663.00 | 608.00 | 611.00 | 1.6M |
| 2023-01-25 | 656.00 | 723.00 | 598.00 | 645.00 | 7.2M |
| 2023-01-24 | 603.00 | 638.00 | 581.00 | 638.00 | 1.9M |
| 2023-01-23 | 528.00 | 550.00 | 519.00 | 538.00 | 0.2M |
| 2023-01-20 | 521.00 | 538.00 | 514.00 | 525.00 | 0.2M |
| 2023-01-19 | 531.00 | 550.00 | 531.00 | 534.00 | 0.2M |
| 2023-01-18 | 544.00 | 552.00 | 520.00 | 551.00 | 0.2M |
| 2023-01-17 | 552.00 | 565.00 | 531.00 | 539.00 | 0.2M |
| 2023-01-16 | 606.00 | 610.00 | 546.00 | 552.00 | 0.5M |
| 2023-01-13 | 592.00 | 607.00 | 588.00 | 596.00 | 0.2M |
| 2023-01-12 | 611.00 | 612.00 | 595.00 | 595.00 | 0.2M |
| 2023-01-11 | 615.00 | 623.00 | 599.00 | 607.00 | 0.2M |
| 2023-01-10 | 638.00 | 651.00 | 612.00 | 624.00 | 0.2M |
| 2023-01-06 | 614.00 | 633.00 | 585.00 | 630.00 | 0.4M |
| 2023-01-05 | 623.00 | 653.00 | 608.00 | 620.00 | 0.3M |
| 2023-01-04 | 620.00 | 634.00 | 602.00 | 620.00 | 0.2M |