286.70
最后更新: 2025-10-07
| 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 | 186.00 | 186.00 | 180.00 | 180.00 | 0.0M |
| 2022-12-29 | 182.35 | 184.00 | 182.00 | 183.00 | 0.0M |
| 2022-12-28 | 185.10 | 188.00 | 182.00 | 187.05 | 0.0M |
| 2022-12-27 | 182.00 | 182.30 | 172.05 | 182.30 | 0.0M |
| 2022-12-26 | 161.30 | 173.65 | 157.30 | 173.65 | 0.0M |
| 2022-12-23 | 174.00 | 177.25 | 165.30 | 165.40 | 0.0M |
| 2022-12-22 | 171.00 | 174.00 | 168.95 | 174.00 | 0.0M |
| 2022-12-21 | 171.50 | 179.20 | 169.00 | 177.80 | 0.0M |
| 2022-12-20 | 167.00 | 170.70 | 166.90 | 170.70 | 0.0M |
| 2022-12-19 | 155.00 | 162.75 | 155.00 | 162.60 | 0.1M |
| 2022-12-16 | 152.50 | 155.00 | 152.35 | 155.00 | 0.0M |
| 2022-12-15 | 152.95 | 157.10 | 151.00 | 152.25 | 0.0M |
| 2022-12-14 | 146.00 | 153.00 | 146.00 | 152.95 | 0.0M |
| 2022-12-13 | 147.00 | 147.20 | 147.00 | 147.20 | 0.0M |
| 2022-12-12 | 141.50 | 150.15 | 141.50 | 148.75 | 0.0M |
| 2022-12-09 | 142.00 | 143.40 | 142.00 | 143.00 | 0.0M |
| 2022-12-08 | 141.00 | 141.25 | 140.00 | 141.00 | 0.0M |
| 2022-12-07 | 140.00 | 144.80 | 140.00 | 144.80 | 0.0M |
| 2022-12-06 | 139.80 | 139.80 | 137.00 | 138.40 | 0.0M |
| 2022-12-05 | 135.10 | 138.00 | 135.10 | 138.00 | 0.0M |
| 2022-12-02 | 136.50 | 142.50 | 136.50 | 138.00 | 0.0M |
| 2022-12-01 | 136.40 | 136.40 | 136.40 | 136.40 | 0.0M |
| 2022-11-30 | 140.00 | 140.00 | 138.75 | 138.75 | 0.0M |
| 2022-11-29 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2022-11-28 | 140.15 | 140.15 | 140.15 | 140.15 | 0.0M |
| 2022-11-25 | 143.05 | 143.05 | 142.05 | 142.05 | 0.0M |
| 2022-11-24 | 145.00 | 146.90 | 145.00 | 146.25 | 0.0M |
| 2022-11-22 | 140.25 | 143.95 | 140.25 | 142.10 | 0.0M |
| 2022-11-21 | 144.00 | 144.00 | 140.25 | 140.25 | 0.0M |
| 2022-11-17 | 142.50 | 142.50 | 141.55 | 141.55 | 0.0M |
| 2022-11-15 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2022-11-14 | 153.55 | 153.60 | 146.50 | 149.80 | 0.0M |
| 2022-11-11 | 146.25 | 146.30 | 140.15 | 146.30 | 0.0M |
| 2022-11-10 | 135.45 | 139.35 | 135.00 | 139.35 | 0.0M |
| 2022-11-09 | 135.35 | 135.35 | 132.75 | 132.75 | 0.0M |
| 2022-11-02 | 130.00 | 133.45 | 130.00 | 133.45 | 0.0M |
| 2022-11-01 | 130.00 | 130.10 | 130.00 | 130.10 | 0.0M |
| 2022-10-31 | 132.30 | 132.30 | 132.30 | 132.30 | 0.0M |
| 2022-10-28 | 132.30 | 132.30 | 132.30 | 132.30 | 0.0M |
| 2022-10-27 | 137.50 | 137.55 | 137.50 | 137.50 | 0.0M |
| 2022-10-24 | 136.95 | 138.55 | 136.95 | 137.50 | 0.0M |
| 2022-10-21 | 134.65 | 136.95 | 134.65 | 136.95 | 0.0M |
| 2022-10-18 | 141.70 | 141.70 | 141.70 | 141.70 | 0.0M |
| 2022-10-17 | 136.80 | 136.80 | 134.00 | 135.40 | 0.0M |
| 2022-10-14 | 136.50 | 137.50 | 136.15 | 136.80 | 0.0M |
| 2022-10-12 | 139.20 | 139.20 | 139.20 | 139.20 | 0.0M |
| 2022-10-11 | 134.50 | 139.00 | 134.25 | 135.90 | 0.0M |
| 2022-10-10 | 136.70 | 141.30 | 136.70 | 141.30 | 0.0M |
| 2022-10-06 | 138.70 | 138.70 | 132.70 | 135.70 | 0.0M |
| 2022-10-04 | 141.25 | 141.25 | 137.00 | 137.00 | 0.0M |
| 2022-10-03 | 138.00 | 140.80 | 138.00 | 140.75 | 0.0M |
| 2022-09-29 | 144.35 | 144.35 | 138.00 | 138.00 | 0.0M |
| 2022-09-28 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2022-09-27 | 136.00 | 137.50 | 135.00 | 137.50 | 0.0M |
| 2022-09-23 | 130.10 | 135.10 | 128.95 | 135.00 | 0.0M |
| 2022-09-22 | 130.25 | 136.10 | 130.25 | 135.70 | 0.0M |
| 2022-09-21 | 133.20 | 138.85 | 130.25 | 130.25 | 0.0M |
| 2022-09-20 | 141.90 | 141.90 | 137.00 | 137.10 | 0.0M |
| 2022-09-19 | 144.00 | 144.00 | 137.30 | 137.30 | 0.0M |
| 2022-09-15 | 145.50 | 145.50 | 140.00 | 144.50 | 0.0M |
| 2022-09-14 | 140.10 | 140.10 | 140.10 | 140.10 | 0.0M |
| 2022-09-13 | 146.00 | 146.00 | 140.10 | 140.10 | 0.0M |
| 2022-09-12 | 142.00 | 143.00 | 140.10 | 142.90 | 0.0M |
| 2022-09-08 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2022-09-06 | 138.95 | 140.00 | 138.85 | 139.75 | 0.0M |
| 2022-09-05 | 138.95 | 138.95 | 138.95 | 138.95 | 0.0M |
| 2022-09-02 | 137.35 | 137.35 | 136.00 | 136.00 | 0.0M |
| 2022-09-01 | 140.50 | 142.00 | 135.00 | 137.35 | 0.0M |
| 2022-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-08-29 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-08-26 | 135.20 | 135.20 | 133.95 | 133.95 | 0.0M |
| 2022-08-25 | 142.95 | 142.95 | 134.30 | 140.95 | 0.0M |
| 2022-08-22 | 144.00 | 144.00 | 138.60 | 138.60 | 0.0M |
| 2022-08-19 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-08-17 | 151.20 | 151.20 | 140.00 | 140.00 | 0.0M |
| 2022-08-16 | 143.00 | 144.00 | 142.00 | 144.00 | 0.0M |
| 2022-08-11 | 145.95 | 145.95 | 145.95 | 145.95 | 0.0M |
| 2022-08-05 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2022-08-04 | 140.75 | 140.75 | 140.75 | 140.75 | 0.0M |
| 2022-08-03 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2022-07-29 | 138.00 | 143.40 | 138.00 | 143.40 | 0.0M |
| 2022-07-28 | 146.00 | 146.00 | 144.70 | 144.70 | 0.0M |
| 2022-07-27 | 144.70 | 144.70 | 144.70 | 144.70 | 0.0M |
| 2022-07-26 | 143.00 | 145.00 | 143.00 | 145.00 | 0.0M |
| 2022-07-21 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2022-07-20 | 142.55 | 148.00 | 142.50 | 148.00 | 0.0M |
| 2022-07-15 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-07-13 | 146.80 | 146.80 | 146.80 | 146.80 | 0.0M |
| 2022-07-12 | 146.85 | 146.85 | 146.80 | 146.80 | 0.0M |
| 2022-07-07 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0M |
| 2022-07-05 | 154.85 | 154.85 | 154.85 | 154.85 | 0.0M |
| 2022-07-04 | 157.70 | 157.70 | 154.85 | 154.85 | 0.0M |
| 2022-06-30 | 154.85 | 154.85 | 154.85 | 154.85 | 0.0M |
| 2022-06-29 | 167.15 | 167.15 | 163.00 | 163.00 | 0.0M |
| 2022-06-28 | 155.25 | 163.00 | 155.25 | 163.00 | 0.0M |
| 2022-06-23 | 152.00 | 156.00 | 152.00 | 155.25 | 0.0M |
| 2022-06-22 | 146.00 | 152.00 | 146.00 | 152.00 | 0.0M |
| 2022-06-21 | 143.00 | 150.00 | 143.00 | 147.65 | 0.0M |
| 2022-06-20 | 140.65 | 145.50 | 140.65 | 143.00 | 0.0M |
| 2022-06-17 | 148.05 | 148.05 | 148.05 | 148.05 | 0.0M |
| 2022-06-16 | 155.85 | 155.85 | 155.80 | 155.80 | 0.0M |
| 2022-06-15 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2022-06-14 | 168.80 | 168.80 | 168.80 | 168.80 | 0.0M |
| 2022-06-13 | 186.90 | 186.90 | 177.65 | 177.65 | 0.0M |
| 2022-06-09 | 185.00 | 187.00 | 181.00 | 187.00 | 0.0M |
| 2022-06-07 | 183.50 | 183.50 | 183.50 | 183.50 | 0.0M |
| 2022-06-06 | 180.35 | 180.60 | 180.35 | 180.60 | 0.0M |
| 2022-06-03 | 180.10 | 180.10 | 172.00 | 172.00 | 0.0M |
| 2022-05-30 | 184.40 | 184.40 | 180.10 | 180.10 | 0.0M |
| 2022-05-27 | 176.00 | 180.00 | 172.00 | 176.50 | 0.0M |
| 2022-05-26 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2022-05-25 | 175.60 | 175.60 | 175.50 | 175.50 | 0.0M |
| 2022-05-24 | 173.00 | 175.40 | 173.00 | 175.40 | 0.0M |
| 2022-05-23 | 164.90 | 167.05 | 164.90 | 167.05 | 0.0M |
| 2022-05-20 | 159.10 | 159.10 | 155.00 | 159.10 | 0.0M |
| 2022-05-19 | 151.55 | 151.55 | 148.10 | 151.55 | 0.0M |
| 2022-05-18 | 144.35 | 144.35 | 137.50 | 144.35 | 0.0M |
| 2022-05-17 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2022-05-16 | 135.00 | 135.00 | 133.25 | 133.25 | 0.0M |
| 2022-05-13 | 144.50 | 144.50 | 140.00 | 140.25 | 0.0M |
| 2022-05-12 | 147.60 | 147.60 | 140.25 | 140.25 | 0.0M |
| 2022-05-11 | 147.60 | 147.60 | 147.60 | 147.60 | 0.0M |
| 2022-05-10 | 163.00 | 164.00 | 163.00 | 163.95 | 0.0M |
| 2022-05-09 | 177.00 | 177.00 | 176.00 | 176.00 | 0.0M |
| 2022-05-06 | 184.90 | 184.90 | 176.00 | 176.00 | 0.0M |
| 2022-05-05 | 192.00 | 195.75 | 187.00 | 187.00 | 0.0M |
| 2022-05-04 | 195.80 | 195.80 | 189.20 | 189.20 | 0.0M |
| 2022-05-02 | 190.00 | 190.00 | 180.10 | 187.50 | 0.0M |
| 2022-04-29 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-04-28 | 186.00 | 191.00 | 186.00 | 190.50 | 0.0M |
| 2022-04-27 | 202.00 | 202.00 | 194.00 | 194.00 | 0.0M |
| 2022-04-26 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0M |
| 2022-04-25 | 206.90 | 206.90 | 200.00 | 202.00 | 0.0M |
| 2022-04-22 | 194.00 | 201.00 | 194.00 | 201.00 | 0.0M |
| 2022-04-21 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2022-04-19 | 189.15 | 199.00 | 189.15 | 194.00 | 0.0M |
| 2022-04-18 | 191.00 | 191.05 | 179.20 | 189.40 | 0.0M |
| 2022-04-13 | 203.00 | 205.00 | 194.25 | 195.05 | 0.0M |
| 2022-04-12 | 215.75 | 215.75 | 215.75 | 215.75 | 0.0M |
| 2022-04-11 | 231.00 | 231.00 | 215.00 | 219.00 | 0.0M |
| 2022-04-08 | 227.25 | 249.40 | 227.25 | 234.00 | 0.0M |
| 2022-04-07 | 220.80 | 232.10 | 219.50 | 232.10 | 0.1M |
| 2022-04-06 | 204.00 | 215.00 | 204.00 | 211.00 | 0.0M |
| 2022-04-05 | 199.00 | 212.50 | 199.00 | 208.00 | 0.0M |
| 2022-04-04 | 190.00 | 203.25 | 190.00 | 203.25 | 0.0M |
| 2022-04-01 | 204.45 | 204.75 | 193.60 | 193.60 | 0.0M |
| 2022-03-31 | 191.10 | 195.00 | 191.00 | 195.00 | 0.0M |
| 2022-03-30 | 199.10 | 204.00 | 196.00 | 197.00 | 0.0M |
| 2022-03-29 | 192.10 | 205.95 | 192.10 | 203.00 | 0.0M |
| 2022-03-28 | 199.25 | 199.25 | 191.50 | 197.00 | 0.0M |
| 2022-03-25 | 191.00 | 192.10 | 186.50 | 189.80 | 0.0M |
| 2022-03-24 | 214.15 | 214.20 | 196.30 | 196.30 | 0.1M |
| 2022-03-23 | 194.00 | 206.65 | 194.00 | 206.60 | 0.1M |
| 2022-03-22 | 180.40 | 187.90 | 178.00 | 187.90 | 0.0M |
| 2022-03-21 | 165.50 | 170.85 | 165.50 | 170.85 | 0.0M |
| 2022-03-17 | 138.00 | 155.35 | 137.90 | 155.35 | 0.1M |
| 2022-03-16 | 146.20 | 152.95 | 141.25 | 141.25 | 0.1M |
| 2022-03-15 | 165.00 | 165.00 | 156.90 | 156.90 | 0.0M |
| 2022-03-14 | 213.00 | 213.00 | 174.30 | 174.30 | 0.1M |
| 2022-03-11 | 193.65 | 193.65 | 193.65 | 193.65 | 0.0M |
| 2022-03-10 | 176.05 | 176.05 | 175.95 | 176.05 | 0.0M |
| 2022-03-09 | 160.00 | 160.05 | 160.00 | 160.05 | 0.0M |
| 2022-03-08 | 149.40 | 152.45 | 148.00 | 152.45 | 0.0M |
| 2022-03-07 | 145.20 | 145.20 | 138.50 | 145.20 | 0.1M |
| 2022-03-04 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0M |
| 2022-03-03 | 131.75 | 131.75 | 131.75 | 131.75 | 0.0M |
| 2022-03-02 | 125.50 | 125.50 | 125.50 | 125.50 | 0.0M |
| 2022-02-28 | 119.55 | 119.55 | 119.55 | 119.55 | 0.0M |
| 2022-02-25 | 110.00 | 113.90 | 110.00 | 113.90 | 0.0M |
| 2022-02-24 | 100.15 | 110.00 | 100.15 | 108.50 | 0.3M |
| 2022-02-23 | 102.00 | 107.10 | 98.00 | 105.40 | 0.8M |