134.75
最后更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 205.00 | 207.40 | 202.51 | 202.65 | 0.0M |
| 2021-12-30 | 218.80 | 219.00 | 203.50 | 203.50 | 0.3M |
| 2021-12-28 | 219.99 | 220.00 | 219.99 | 220.00 | 0.0M |
| 2021-12-27 | 220.02 | 222.97 | 215.06 | 222.70 | 0.0M |
| 2021-12-24 | 229.99 | 229.99 | 223.50 | 223.50 | 0.0M |
| 2021-12-23 | 213.00 | 224.00 | 213.00 | 224.00 | 0.0M |
| 2021-12-22 | 223.00 | 226.00 | 222.89 | 223.00 | 0.0M |
| 2021-12-21 | 218.00 | 220.00 | 215.01 | 220.00 | 0.0M |
| 2021-12-20 | 222.00 | 222.00 | 209.71 | 216.00 | 0.1M |
| 2021-12-17 | 224.50 | 224.50 | 220.03 | 220.03 | 0.0M |
| 2021-12-16 | 221.90 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2021-12-15 | 218.90 | 223.00 | 218.00 | 219.00 | 0.0M |
| 2021-12-14 | 193.00 | 216.00 | 193.00 | 215.00 | 0.0M |
| 2021-12-13 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2021-12-10 | 208.50 | 210.00 | 205.00 | 205.00 | 0.1M |
| 2021-12-09 | 205.25 | 210.00 | 201.12 | 205.00 | 0.0M |
| 2021-12-08 | 210.00 | 210.00 | 205.00 | 205.70 | 0.0M |
| 2021-12-07 | 211.00 | 211.00 | 210.00 | 210.00 | 0.0M |
| 2021-12-06 | 210.01 | 215.00 | 205.00 | 207.15 | 0.2M |
| 2021-12-03 | 215.00 | 219.99 | 202.26 | 213.00 | 0.1M |
| 2021-12-02 | 222.50 | 222.50 | 217.00 | 222.00 | 0.1M |
| 2021-12-01 | 223.00 | 226.50 | 223.00 | 224.50 | 0.0M |
| 2021-11-30 | 223.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2021-11-29 | 217.00 | 224.00 | 217.00 | 222.00 | 0.0M |
| 2021-11-26 | 220.00 | 223.98 | 217.10 | 221.00 | 0.1M |
| 2021-11-25 | 220.50 | 221.00 | 217.01 | 219.00 | 0.0M |
| 2021-11-24 | 220.00 | 220.49 | 220.00 | 220.49 | 0.1M |
| 2021-11-23 | 223.90 | 223.90 | 216.00 | 216.50 | 0.0M |
| 2021-11-22 | 227.11 | 227.11 | 221.00 | 221.80 | 0.1M |
| 2021-11-19 | 225.00 | 230.00 | 224.00 | 228.78 | 0.2M |
| 2021-11-18 | 220.01 | 222.90 | 220.01 | 222.90 | 0.0M |
| 2021-11-17 | 222.00 | 222.01 | 222.00 | 222.01 | 0.0M |
| 2021-11-16 | 222.50 | 222.50 | 221.50 | 222.50 | 0.0M |
| 2021-11-15 | 224.00 | 224.00 | 221.50 | 223.00 | 0.0M |
| 2021-11-12 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2021-11-11 | 223.00 | 223.01 | 221.50 | 223.00 | 0.0M |
| 2021-11-10 | 219.00 | 224.00 | 218.50 | 222.00 | 0.1M |
| 2021-11-09 | 220.00 | 220.00 | 219.50 | 220.00 | 0.0M |
| 2021-11-08 | 222.00 | 222.00 | 220.00 | 220.00 | 0.0M |
| 2021-11-05 | 222.00 | 222.00 | 220.00 | 220.07 | 0.0M |
| 2021-11-04 | 220.26 | 223.10 | 220.26 | 221.01 | 0.0M |
| 2021-11-03 | 226.00 | 226.05 | 223.50 | 223.50 | 0.0M |
| 2021-11-02 | 226.00 | 227.00 | 220.00 | 225.00 | 0.3M |
| 2021-11-01 | 226.50 | 228.00 | 225.00 | 228.00 | 0.0M |
| 2021-10-29 | 225.63 | 227.75 | 224.00 | 227.00 | 0.1M |
| 2021-10-28 | 221.99 | 231.00 | 221.25 | 225.10 | 0.6M |
| 2021-10-27 | 222.00 | 222.85 | 218.00 | 220.00 | 0.0M |
| 2021-10-26 | 220.00 | 221.00 | 214.00 | 219.00 | 0.0M |
| 2021-10-25 | 215.89 | 224.00 | 215.89 | 218.00 | 0.1M |
| 2021-10-22 | 213.00 | 215.00 | 205.00 | 211.00 | 0.0M |
| 2021-10-21 | 220.00 | 220.00 | 205.00 | 210.00 | 0.0M |
| 2021-10-20 | 210.00 | 215.10 | 210.00 | 210.00 | 0.0M |
| 2021-10-18 | 207.98 | 209.00 | 202.00 | 209.00 | 0.0M |
| 2021-10-15 | 190.10 | 206.00 | 190.10 | 205.00 | 0.0M |
| 2021-10-14 | 193.00 | 200.00 | 193.00 | 200.00 | 0.0M |
| 2021-10-13 | 196.00 | 197.00 | 189.90 | 189.90 | 0.0M |
| 2021-10-12 | 195.10 | 199.00 | 195.00 | 199.00 | 0.0M |
| 2021-10-11 | 200.00 | 200.01 | 195.10 | 195.10 | 0.0M |
| 2021-10-08 | 204.90 | 206.80 | 200.50 | 202.52 | 0.0M |
| 2021-10-07 | 190.00 | 203.73 | 190.00 | 203.70 | 0.2M |
| 2021-10-06 | 185.11 | 192.00 | 185.11 | 190.00 | 0.0M |
| 2021-10-05 | 195.04 | 198.97 | 190.00 | 192.00 | 0.1M |
| 2021-10-04 | 201.00 | 201.00 | 198.99 | 200.00 | 0.0M |
| 2021-10-01 | 198.00 | 201.00 | 198.00 | 201.00 | 0.0M |
| 2021-09-30 | 197.00 | 199.00 | 197.00 | 199.00 | 0.0M |
| 2021-09-29 | 197.00 | 200.00 | 197.00 | 200.00 | 0.0M |
| 2021-09-28 | 203.90 | 203.90 | 203.70 | 203.70 | 0.0M |
| 2021-09-27 | 200.00 | 203.99 | 197.00 | 203.00 | 0.0M |
| 2021-09-24 | 198.00 | 206.00 | 195.10 | 203.98 | 0.0M |
| 2021-09-23 | 201.00 | 203.90 | 195.00 | 203.90 | 0.0M |
| 2021-09-22 | 205.00 | 208.00 | 202.00 | 205.00 | 0.0M |
| 2021-09-21 | 213.70 | 213.70 | 209.20 | 212.00 | 0.0M |
| 2021-09-20 | 218.34 | 218.34 | 213.26 | 213.55 | 0.0M |
| 2021-09-17 | 219.00 | 219.00 | 214.00 | 218.89 | 0.0M |
| 2021-09-16 | 218.00 | 220.00 | 216.00 | 219.00 | 0.0M |
| 2021-09-15 | 215.00 | 222.98 | 214.00 | 218.25 | 0.0M |
| 2021-09-14 | 224.67 | 224.67 | 215.00 | 217.00 | 0.0M |
| 2021-09-10 | 219.99 | 219.99 | 216.81 | 218.10 | 0.0M |
| 2021-09-09 | 218.00 | 220.00 | 215.00 | 215.50 | 0.1M |
| 2021-09-08 | 214.58 | 219.00 | 214.00 | 217.00 | 0.0M |
| 2021-09-07 | 214.00 | 215.50 | 209.00 | 215.50 | 0.0M |
| 2021-09-06 | 217.50 | 217.50 | 214.00 | 214.50 | 0.0M |
| 2021-09-03 | 220.00 | 220.00 | 218.01 | 218.01 | 0.0M |
| 2021-09-02 | 221.50 | 221.50 | 218.05 | 220.01 | 0.0M |
| 2021-09-01 | 222.00 | 226.20 | 219.99 | 220.00 | 0.1M |
| 2021-08-31 | 221.05 | 225.70 | 221.05 | 225.00 | 0.0M |
| 2021-08-30 | 224.00 | 226.60 | 224.00 | 225.02 | 0.0M |
| 2021-08-27 | 220.00 | 225.00 | 220.00 | 223.00 | 0.0M |
| 2021-08-26 | 229.80 | 230.00 | 223.51 | 223.51 | 0.2M |
| 2021-08-25 | 231.00 | 231.00 | 226.00 | 227.00 | 0.1M |
| 2021-08-24 | 229.09 | 231.99 | 227.00 | 229.85 | 0.0M |
| 2021-08-23 | 234.99 | 234.99 | 228.00 | 228.20 | 0.1M |
| 2021-08-20 | 225.00 | 232.90 | 224.01 | 230.00 | 0.1M |
| 2021-08-17 | 223.00 | 232.00 | 221.00 | 225.00 | 0.1M |
| 2021-08-16 | 210.00 | 228.77 | 208.60 | 225.10 | 0.6M |
| 2021-08-13 | 219.00 | 219.00 | 212.00 | 212.81 | 0.0M |
| 2021-08-12 | 218.12 | 225.25 | 217.16 | 220.99 | 0.1M |
| 2021-08-11 | 214.99 | 226.00 | 212.00 | 223.20 | 0.3M |
| 2021-08-10 | 225.20 | 228.00 | 212.10 | 214.00 | 0.1M |
| 2021-08-09 | 227.48 | 234.34 | 224.50 | 225.00 | 0.3M |
| 2021-08-06 | 215.50 | 231.99 | 215.50 | 224.90 | 0.5M |
| 2021-08-05 | 219.98 | 220.00 | 215.00 | 217.05 | 0.0M |
| 2021-08-04 | 225.00 | 228.00 | 218.00 | 218.02 | 0.1M |
| 2021-08-03 | 224.00 | 230.00 | 224.00 | 226.10 | 0.1M |
| 2021-08-02 | 222.22 | 226.50 | 219.33 | 226.50 | 0.0M |
| 2021-07-30 | 227.70 | 230.80 | 218.00 | 218.01 | 0.0M |
| 2021-07-29 | 230.99 | 231.00 | 218.00 | 225.99 | 0.1M |
| 2021-07-28 | 220.00 | 236.59 | 220.00 | 228.01 | 0.4M |
| 2021-07-27 | 226.90 | 228.88 | 210.10 | 217.00 | 0.1M |
| 2021-07-26 | 220.50 | 229.00 | 217.50 | 226.50 | 0.4M |
| 2021-07-23 | 200.00 | 214.05 | 199.50 | 214.05 | 0.4M |
| 2021-07-19 | 186.00 | 199.95 | 186.00 | 198.51 | 0.5M |
| 2021-07-16 | 181.49 | 191.98 | 181.49 | 186.00 | 0.0M |
| 2021-07-15 | 183.02 | 188.00 | 183.02 | 187.01 | 0.0M |
| 2021-07-14 | 190.00 | 190.00 | 186.00 | 186.00 | 0.0M |
| 2021-07-13 | 179.30 | 195.00 | 179.30 | 188.00 | 0.0M |
| 2021-07-12 | 189.99 | 190.00 | 189.99 | 189.99 | 0.0M |
| 2021-07-09 | 188.01 | 190.00 | 188.01 | 187.10 | 0.0M |
| 2021-07-08 | 193.00 | 193.60 | 188.01 | 189.00 | 0.0M |
| 2021-07-07 | 187.50 | 195.00 | 187.00 | 188.51 | 0.0M |
| 2021-07-06 | 189.95 | 190.00 | 187.00 | 187.00 | 0.0M |
| 2021-07-05 | 195.00 | 195.00 | 190.00 | 190.00 | 0.0M |
| 2021-07-02 | 190.00 | 191.00 | 189.00 | 189.00 | 0.0M |
| 2021-07-01 | 187.00 | 192.80 | 187.00 | 192.49 | 0.0M |
| 2021-06-30 | 187.99 | 187.99 | 183.50 | 183.50 | 0.0M |
| 2021-06-29 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0M |
| 2021-06-28 | 188.00 | 189.00 | 183.00 | 183.00 | 0.0M |
| 2021-06-25 | 184.20 | 188.49 | 181.10 | 186.00 | 0.0M |
| 2021-06-24 | 185.00 | 188.77 | 184.00 | 186.00 | 0.0M |
| 2021-06-23 | 187.50 | 187.50 | 183.50 | 184.00 | 0.0M |
| 2021-06-22 | 188.00 | 189.01 | 187.25 | 188.00 | 0.0M |
| 2021-06-21 | 185.51 | 190.00 | 185.49 | 189.86 | 0.0M |
| 2021-06-18 | 187.50 | 190.00 | 187.50 | 188.00 | 0.0M |
| 2021-06-17 | 193.40 | 193.40 | 187.50 | 188.01 | 0.0M |
| 2021-06-16 | 186.51 | 193.30 | 186.51 | 190.00 | 0.0M |
| 2021-06-15 | 186.15 | 191.00 | 186.13 | 187.10 | 0.0M |
| 2021-06-14 | 193.00 | 198.00 | 185.16 | 190.40 | 0.1M |
| 2021-06-11 | 197.90 | 199.40 | 190.00 | 193.43 | 0.1M |
| 2021-06-10 | 198.70 | 200.00 | 193.00 | 196.00 | 0.1M |
| 2021-06-09 | 194.01 | 203.48 | 193.30 | 196.00 | 0.5M |
| 2021-06-08 | 175.00 | 189.29 | 175.00 | 189.29 | 0.4M |
| 2021-06-07 | 176.11 | 179.00 | 176.00 | 176.00 | 0.0M |
| 2021-06-04 | 178.05 | 179.50 | 177.08 | 177.20 | 0.0M |
| 2021-06-03 | 176.00 | 182.95 | 176.00 | 179.00 | 0.0M |
| 2021-06-02 | 178.51 | 180.00 | 178.50 | 179.50 | 0.0M |
| 2021-06-01 | 180.25 | 181.00 | 180.00 | 181.00 | 0.0M |
| 2021-05-31 | 178.50 | 182.00 | 177.90 | 182.00 | 0.0M |
| 2021-05-28 | 178.00 | 178.01 | 176.00 | 177.99 | 0.0M |
| 2021-05-27 | 177.10 | 179.00 | 175.00 | 179.00 | 0.1M |
| 2021-05-26 | 178.90 | 179.90 | 178.05 | 178.20 | 0.0M |
| 2021-05-25 | 177.00 | 178.50 | 177.00 | 178.40 | 0.0M |
| 2021-05-24 | 175.50 | 178.00 | 175.50 | 176.50 | 0.0M |
| 2021-05-21 | 174.50 | 175.00 | 173.01 | 174.00 | 0.0M |
| 2021-05-20 | 174.49 | 175.51 | 172.01 | 173.00 | 0.1M |
| 2021-05-19 | 173.75 | 175.50 | 173.00 | 173.00 | 0.0M |
| 2021-05-18 | 176.00 | 176.00 | 170.51 | 174.00 | 0.1M |
| 2021-05-17 | 175.00 | 180.90 | 174.50 | 174.50 | 0.1M |
| 2021-05-06 | 170.50 | 173.90 | 170.10 | 172.50 | 0.0M |
| 2021-05-05 | 175.00 | 175.00 | 170.50 | 170.50 | 0.0M |
| 2021-05-04 | 173.00 | 173.00 | 172.80 | 173.00 | 0.0M |
| 2021-05-03 | 174.00 | 174.00 | 170.00 | 170.52 | 0.0M |
| 2021-04-30 | 171.00 | 172.01 | 171.00 | 172.00 | 0.0M |
| 2021-04-29 | 174.04 | 178.70 | 174.00 | 176.00 | 0.0M |
| 2021-04-28 | 178.50 | 178.50 | 176.50 | 178.00 | 0.0M |
| 2021-04-27 | 180.00 | 180.00 | 178.00 | 178.00 | 0.0M |
| 2021-04-26 | 180.01 | 183.00 | 172.00 | 180.00 | 0.1M |
| 2021-04-23 | 174.43 | 184.50 | 170.51 | 179.99 | 0.2M |
| 2021-04-22 | 181.00 | 181.00 | 175.10 | 178.00 | 0.1M |
| 2021-04-21 | 182.80 | 186.50 | 179.80 | 180.00 | 0.1M |
| 2021-04-20 | 173.90 | 185.45 | 173.90 | 182.01 | 0.3M |
| 2021-04-19 | 170.00 | 173.01 | 169.00 | 173.00 | 0.1M |
| 2021-04-16 | 167.00 | 168.00 | 167.00 | 168.00 | 0.0M |
| 2021-04-15 | 165.00 | 169.94 | 165.00 | 169.85 | 0.0M |
| 2021-04-14 | 167.60 | 170.00 | 167.60 | 168.00 | 0.0M |
| 2021-04-13 | 170.06 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2021-04-12 | 166.50 | 174.00 | 166.00 | 171.00 | 0.0M |
| 2021-04-09 | 170.00 | 173.80 | 170.00 | 172.00 | 0.0M |
| 2021-04-08 | 171.60 | 174.00 | 161.00 | 172.00 | 0.1M |
| 2021-04-07 | 168.11 | 172.85 | 168.11 | 170.00 | 0.0M |
| 2021-04-06 | 171.50 | 174.80 | 170.00 | 171.99 | 0.0M |
| 2021-04-05 | 167.89 | 171.75 | 166.73 | 171.45 | 0.1M |
| 2021-04-02 | 169.50 | 173.00 | 168.25 | 170.00 | 0.1M |
| 2021-04-01 | 170.00 | 170.00 | 167.15 | 167.15 | 0.0M |
| 2021-03-31 | 169.70 | 169.70 | 165.20 | 167.50 | 0.0M |
| 2021-03-30 | 167.75 | 167.75 | 163.90 | 166.00 | 0.0M |
| 2021-03-29 | 167.02 | 170.00 | 163.00 | 163.00 | 0.0M |
| 2021-03-26 | 174.00 | 174.90 | 169.30 | 170.00 | 0.0M |
| 2021-03-25 | 169.98 | 181.00 | 169.98 | 170.00 | 0.2M |
| 2021-03-24 | 168.00 | 170.00 | 168.00 | 169.00 | 0.0M |
| 2021-03-22 | 165.00 | 168.00 | 165.00 | 168.00 | 0.0M |
| 2021-03-19 | 167.50 | 168.50 | 165.00 | 166.25 | 0.0M |
| 2021-03-18 | 167.00 | 167.01 | 163.00 | 164.00 | 0.0M |
| 2021-03-17 | 168.00 | 170.05 | 166.00 | 168.00 | 0.0M |
| 2021-03-16 | 164.99 | 170.00 | 162.75 | 164.00 | 0.0M |
| 2021-03-15 | 165.00 | 167.94 | 160.20 | 163.00 | 0.0M |
| 2021-03-12 | 162.49 | 166.88 | 160.11 | 164.00 | 0.0M |
| 2021-03-11 | 154.51 | 162.50 | 154.00 | 156.00 | 0.0M |
| 2021-03-10 | 162.88 | 162.88 | 157.05 | 162.24 | 0.0M |
| 2021-03-09 | 162.00 | 165.40 | 159.00 | 162.94 | 0.0M |
| 2021-03-08 | 167.15 | 173.00 | 164.00 | 164.00 | 0.1M |
| 2021-03-05 | 167.10 | 171.50 | 167.00 | 169.00 | 0.0M |
| 2021-03-04 | 170.00 | 170.00 | 165.00 | 168.00 | 0.0M |
| 2021-03-03 | 171.60 | 174.00 | 171.50 | 172.00 | 0.0M |
| 2021-03-02 | 169.00 | 174.00 | 169.00 | 171.00 | 0.0M |
| 2021-03-01 | 174.00 | 174.00 | 166.00 | 169.40 | 0.0M |
| 2021-02-26 | 175.90 | 176.00 | 169.99 | 170.00 | 0.0M |
| 2021-02-25 | 175.90 | 176.00 | 174.00 | 174.00 | 0.0M |
| 2021-02-24 | 176.00 | 178.99 | 173.99 | 174.00 | 0.0M |
| 2021-02-23 | 182.00 | 182.50 | 176.00 | 176.00 | 0.0M |
| 2021-02-22 | 183.00 | 183.00 | 179.00 | 179.00 | 0.0M |
| 2021-02-19 | 190.00 | 190.00 | 179.00 | 180.55 | 0.3M |
| 2021-02-18 | 173.50 | 184.85 | 173.50 | 184.85 | 0.4M |
| 2021-02-17 | 170.02 | 173.00 | 170.00 | 172.05 | 0.1M |
| 2021-02-16 | 173.00 | 175.00 | 168.25 | 168.25 | 0.0M |
| 2021-02-15 | 174.80 | 176.50 | 171.50 | 174.99 | 0.1M |
| 2021-02-12 | 166.50 | 174.90 | 164.00 | 169.00 | 0.0M |
| 2021-02-11 | 168.00 | 168.50 | 164.75 | 165.00 | 0.0M |
| 2021-02-10 | 170.05 | 172.00 | 168.00 | 171.95 | 0.0M |
| 2021-02-09 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2021-02-08 | 172.50 | 173.88 | 170.01 | 170.01 | 0.0M |
| 2021-02-04 | 173.00 | 175.50 | 171.10 | 173.00 | 0.1M |
| 2021-02-03 | 179.90 | 179.90 | 172.00 | 172.55 | 0.1M |
| 2021-02-02 | 181.00 | 181.25 | 176.00 | 176.00 | 0.1M |
| 2021-02-01 | 188.99 | 192.85 | 181.01 | 181.25 | 0.3M |
| 2021-01-29 | 174.00 | 185.56 | 174.00 | 183.90 | 0.6M |
| 2021-01-28 | 168.00 | 177.35 | 168.00 | 173.50 | 0.2M |
| 2021-01-27 | 172.00 | 173.00 | 169.50 | 172.00 | 0.1M |
| 2021-01-26 | 170.00 | 172.99 | 168.40 | 171.00 | 0.1M |
| 2021-01-25 | 163.63 | 173.50 | 163.63 | 169.51 | 0.3M |
| 2021-01-22 | 160.51 | 162.47 | 158.10 | 161.01 | 0.0M |
| 2021-01-21 | 160.00 | 164.00 | 160.00 | 161.61 | 0.0M |
| 2021-01-20 | 160.51 | 162.70 | 159.00 | 160.40 | 0.1M |
| 2021-01-19 | 170.00 | 171.00 | 163.10 | 164.79 | 0.1M |
| 2021-01-18 | 170.05 | 173.40 | 168.10 | 170.00 | 0.1M |
| 2021-01-15 | 178.99 | 178.99 | 167.50 | 169.90 | 0.5M |
| 2021-01-14 | 168.00 | 178.53 | 165.99 | 178.53 | 0.6M |
| 2021-01-13 | 160.98 | 167.50 | 160.98 | 165.20 | 0.2M |
| 2021-01-12 | 159.47 | 161.50 | 158.20 | 159.00 | 0.1M |
| 2021-01-11 | 158.00 | 160.70 | 157.00 | 159.88 | 0.0M |
| 2021-01-08 | 160.10 | 161.00 | 157.00 | 157.80 | 0.1M |
| 2021-01-07 | 161.06 | 164.48 | 160.00 | 160.50 | 0.0M |
| 2021-01-06 | 162.99 | 162.99 | 160.00 | 161.89 | 0.0M |
| 2021-01-05 | 161.99 | 163.00 | 159.50 | 161.00 | 0.0M |
| 2021-01-04 | 165.00 | 165.00 | 159.40 | 159.40 | 0.1M |
| 2021-01-01 | 160.16 | 166.99 | 160.16 | 162.60 | 0.0M |