54,200.00
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 |
|---|---|---|---|---|---|
| 2025-10-02 | 56,600.00 | 56,600.00 | 53,300.00 | 54,200.00 | 7.9M |
| 2025-10-01 | 56,200.00 | 58,000.00 | 55,700.00 | 56,000.00 | 13.2M |
| 2025-09-30 | 55,800.00 | 55,800.00 | 54,000.00 | 55,500.00 | 6.9M |
| 2025-09-29 | 53,100.00 | 55,500.00 | 53,000.00 | 55,400.00 | 10.1M |
| 2025-09-26 | 53,800.00 | 53,800.00 | 52,400.00 | 53,000.00 | 3.2M |
| 2025-09-25 | 52,800.00 | 54,400.00 | 52,600.00 | 53,500.00 | 3.8M |
| 2025-09-24 | 52,800.00 | 53,000.00 | 51,000.00 | 52,500.00 | 4.7M |
| 2025-09-23 | 54,800.00 | 54,900.00 | 52,800.00 | 52,800.00 | 4.4M |
| 2025-09-22 | 55,400.00 | 55,400.00 | 51,800.00 | 54,800.00 | 9.5M |
| 2025-09-19 | 55,000.00 | 56,700.00 | 54,700.00 | 55,000.00 | 9.8M |
| 2025-09-18 | 54,800.00 | 54,900.00 | 53,800.00 | 54,600.00 | 5.2M |
| 2025-09-17 | 54,200.00 | 54,900.00 | 53,800.00 | 54,400.00 | 5.0M |
| 2025-09-16 | 56,100.00 | 56,200.00 | 54,000.00 | 54,000.00 | 6.4M |
| 2025-09-15 | 55,500.00 | 55,800.00 | 54,800.00 | 55,400.00 | 8.8M |
| 2025-09-12 | 53,700.00 | 55,900.00 | 53,000.00 | 55,000.00 | 16.8M |
| 2025-09-11 | 52,500.00 | 53,200.00 | 50,000.00 | 52,900.00 | 11.8M |
| 2025-09-10 | 52,000.00 | 52,700.00 | 51,400.00 | 52,500.00 | 4.4M |
| 2025-09-09 | 49,718.56 | 51,589.16 | 48,438.68 | 50,900.00 | 6.8M |
| 2025-09-08 | 53,164.40 | 53,164.40 | 49,423.21 | 49,423.21 | 14.4M |
| 2025-09-05 | 53,853.57 | 55,231.91 | 53,065.95 | 53,065.95 | 11.8M |
| 2025-09-04 | 55,133.46 | 55,231.91 | 53,164.40 | 53,656.67 | 9.8M |
| 2025-09-03 | 54,641.19 | 55,231.91 | 53,361.31 | 54,542.74 | 7.1M |
| 2025-08-29 | 56,900.00 | 56,900.00 | 54,500.00 | 54,500.00 | 8.6M |
| 2025-08-28 | 55,000.00 | 56,900.00 | 54,500.00 | 55,800.00 | 11.5M |
| 2025-08-27 | 55,600.00 | 56,200.00 | 53,800.00 | 54,000.00 | 9.8M |
| 2025-08-26 | 53,000.00 | 55,100.00 | 52,500.00 | 55,100.00 | 5.7M |
| 2025-08-25 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 7.2M |
| 2025-08-22 | 55,000.00 | 55,300.00 | 52,000.00 | 53,900.00 | 10.6M |
| 2025-08-21 | 57,000.00 | 57,000.00 | 54,100.00 | 55,000.00 | 12.4M |
| 2025-08-20 | 55,900.00 | 56,400.00 | 51,900.00 | 54,700.00 | 19.2M |
| 2025-08-19 | 56,400.00 | 57,100.00 | 55,200.00 | 55,300.00 | 15.9M |
| 2025-08-18 | 57,000.00 | 58,500.00 | 55,800.00 | 56,000.00 | 17.3M |
| 2025-08-15 | 56,600.00 | 58,400.00 | 55,200.00 | 56,600.00 | 13.5M |
| 2025-08-14 | 56,400.00 | 57,800.00 | 55,500.00 | 56,300.00 | 13.0M |
| 2025-08-13 | 58,900.00 | 58,900.00 | 54,900.00 | 56,000.00 | 33.1M |
| 2025-08-12 | 60,000.00 | 60,300.00 | 58,300.00 | 58,800.00 | 14.9M |
| 2025-08-11 | 61,300.00 | 61,700.00 | 59,100.00 | 60,000.00 | 15.0M |
| 2025-08-08 | 58,400.00 | 60,300.00 | 58,000.00 | 60,300.00 | 13.0M |
| 2025-08-07 | 59,200.00 | 59,300.00 | 57,300.00 | 57,500.00 | 10.6M |
| 2025-08-06 | 59,700.00 | 60,000.00 | 58,400.00 | 59,200.00 | 12.1M |
| 2025-08-05 | 58,500.00 | 60,500.00 | 56,000.00 | 59,100.00 | 31.4M |
| 2025-08-04 | 55,200.00 | 57,400.00 | 53,900.00 | 56,600.00 | 14.2M |
| 2025-08-01 | 59,800.00 | 59,800.00 | 55,900.00 | 55,900.00 | 11.4M |
| 2025-07-31 | 58,800.00 | 59,700.00 | 56,700.00 | 59,700.00 | 11.1M |
| 2025-07-30 | 54,300.00 | 56,900.00 | 53,400.00 | 56,900.00 | 14.9M |
| 2025-07-29 | 58,300.00 | 61,200.00 | 53,200.00 | 53,200.00 | 30.7M |
| 2025-07-28 | 57,000.00 | 57,200.00 | 55,500.00 | 57,200.00 | 11.9M |
| 2025-07-25 | 50,900.00 | 53,500.00 | 50,300.00 | 53,500.00 | 19.4M |
| 2025-07-24 | 49,000.00 | 50,000.00 | 47,950.00 | 50,000.00 | 10.9M |
| 2025-07-23 | 49,300.00 | 50,000.00 | 48,200.00 | 48,900.00 | 11.1M |
| 2025-07-22 | 44,400.00 | 47,500.00 | 44,100.00 | 47,500.00 | 17.3M |
| 2025-07-21 | 42,800.00 | 44,800.00 | 42,450.00 | 44,400.00 | 15.6M |
| 2025-07-18 | 43,000.00 | 43,100.00 | 42,100.00 | 42,400.00 | 7.6M |
| 2025-07-17 | 42,950.00 | 43,500.00 | 42,300.00 | 42,900.00 | 12.1M |
| 2025-07-16 | 41,950.00 | 42,700.00 | 41,750.00 | 42,700.00 | 11.5M |
| 2025-07-15 | 39,900.00 | 42,450.00 | 39,500.00 | 41,950.00 | 22.0M |
| 2025-07-14 | 40,400.00 | 40,400.00 | 39,200.00 | 39,700.00 | 10.6M |
| 2025-07-11 | 40,050.00 | 40,800.00 | 39,750.00 | 40,000.00 | 14.6M |
| 2025-07-10 | 39,700.00 | 40,050.00 | 39,200.00 | 39,800.00 | 7.1M |
| 2025-07-09 | 39,950.00 | 40,400.00 | 39,150.00 | 39,550.00 | 14.9M |
| 2025-07-08 | 39,050.00 | 39,500.00 | 38,500.00 | 39,500.00 | 8.5M |
| 2025-07-07 | 40,750.00 | 40,750.00 | 38,300.00 | 39,000.00 | 19.9M |
| 2025-07-04 | 40,350.00 | 40,500.00 | 39,250.00 | 40,000.00 | 14.2M |
| 2025-07-03 | 38,300.00 | 40,750.00 | 37,850.00 | 39,850.00 | 25.3M |
| 2025-07-02 | 37,100.00 | 38,150.00 | 36,900.00 | 38,100.00 | 16.4M |
| 2025-07-01 | 37,600.00 | 37,600.00 | 36,750.00 | 37,000.00 | 10.6M |
| 2025-06-30 | 37,650.00 | 37,700.00 | 37,350.00 | 37,400.00 | 7.3M |
| 2025-06-27 | 37,600.00 | 37,900.00 | 36,850.00 | 37,300.00 | 11.4M |
| 2025-06-26 | 37,900.00 | 37,900.00 | 36,700.00 | 37,500.00 | 11.3M |
| 2025-06-25 | 37,550.00 | 38,150.00 | 37,400.00 | 37,500.00 | 18.3M |
| 2025-06-24 | 37,000.00 | 37,400.00 | 36,150.00 | 37,250.00 | 27.2M |
| 2025-06-23 | 35,300.00 | 36,050.00 | 35,150.00 | 35,900.00 | 14.1M |
| 2025-06-20 | 35,350.00 | 35,700.00 | 34,900.00 | 35,100.00 | 10.9M |
| 2025-06-19 | 35,000.00 | 35,500.00 | 34,550.00 | 35,000.00 | 10.8M |
| 2025-06-18 | 34,850.00 | 35,400.00 | 34,700.00 | 34,900.00 | 7.1M |
| 2025-06-17 | 35,350.00 | 35,350.00 | 34,500.00 | 34,800.00 | 3.4M |
| 2025-06-16 | 33,950.00 | 35,400.00 | 33,850.00 | 35,000.00 | 7.7M |
| 2025-06-13 | 34,400.00 | 34,400.00 | 33,000.00 | 33,900.00 | 9.7M |
| 2025-06-12 | 34,450.00 | 34,500.00 | 33,600.00 | 34,500.00 | 6.5M |
| 2025-06-11 | 35,900.00 | 35,900.00 | 33,800.00 | 34,000.00 | 10.0M |
| 2025-06-10 | 35,000.00 | 36,100.00 | 35,000.00 | 35,650.00 | 7.5M |
| 2025-06-09 | 36,200.00 | 36,400.00 | 34,700.00 | 35,000.00 | 9.5M |
| 2025-06-06 | 36,800.00 | 37,150.00 | 35,750.00 | 36,000.00 | 12.5M |
| 2025-06-05 | 37,500.00 | 37,500.00 | 35,950.00 | 36,500.00 | 10.6M |
| 2025-06-04 | 36,300.00 | 37,450.00 | 36,250.00 | 37,000.00 | 14.3M |
| 2025-06-03 | 35,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 12.0M |
| 2025-06-02 | 35,450.00 | 35,700.00 | 34,900.00 | 35,000.00 | 7.3M |
| 2025-05-30 | 35,800.00 | 36,000.00 | 35,000.00 | 35,450.00 | 7.8M |
| 2025-05-29 | 35,700.00 | 37,950.00 | 35,550.00 | 35,800.00 | 21.3M |
| 2025-05-28 | 36,000.00 | 36,250.00 | 34,500.00 | 35,500.00 | 11.4M |
| 2025-05-27 | 35,800.00 | 36,300.00 | 35,300.00 | 36,000.00 | 12.9M |
| 2025-05-26 | 34,200.00 | 35,100.00 | 33,350.00 | 35,100.00 | 13.9M |
| 2025-05-23 | 33,000.00 | 33,700.00 | 32,300.00 | 33,700.00 | 14.3M |
| 2025-05-22 | 33,000.00 | 34,750.00 | 31,800.00 | 32,000.00 | 37.4M |
| 2025-05-21 | 30,850.00 | 32,500.00 | 30,800.00 | 32,500.00 | 22.3M |
| 2025-05-20 | 29,700.00 | 30,450.00 | 29,650.00 | 30,400.00 | 9.9M |
| 2025-05-19 | 29,350.00 | 30,700.00 | 29,150.00 | 29,650.00 | 10.4M |
| 2025-05-16 | 28,350.00 | 29,650.00 | 28,300.00 | 29,350.00 | 9.5M |
| 2025-05-15 | 29,100.00 | 29,150.00 | 28,000.00 | 28,300.00 | 10.5M |
| 2025-05-14 | 28,950.00 | 29,200.00 | 28,500.00 | 29,000.00 | 5.8M |
| 2025-05-13 | 28,809.53 | 28,809.53 | 27,904.76 | 28,095.24 | 15.3M |
| 2025-05-12 | 28,571.43 | 29,047.62 | 28,476.19 | 28,619.05 | 6.5M |
| 2025-05-09 | 29,000.00 | 29,000.00 | 28,333.33 | 28,571.43 | 8.5M |
| 2025-05-08 | 28,476.19 | 28,904.76 | 28,333.33 | 28,857.15 | 10.8M |
| 2025-05-07 | 27,380.95 | 28,761.91 | 27,238.10 | 28,333.33 | 13.8M |
| 2025-05-06 | 28,800.00 | 29,400.00 | 28,350.00 | 28,600.00 | 11.8M |
| 2025-05-05 | 26,850.00 | 28,350.00 | 26,850.00 | 28,350.00 | 19.2M |
| 2025-04-29 | 26,300.00 | 26,700.00 | 25,800.00 | 26,500.00 | 6.2M |
| 2025-04-28 | 26,950.00 | 26,950.00 | 25,750.00 | 26,050.00 | 6.3M |
| 2025-04-25 | 26,250.00 | 26,600.00 | 26,000.00 | 26,550.00 | 8.5M |
| 2025-04-24 | 27,036.00 | 27,379.47 | 25,122.38 | 26,299.99 | 21.1M |
| 2025-04-23 | 26,692.53 | 26,790.66 | 26,152.79 | 26,447.19 | 10.2M |
| 2025-04-22 | 26,496.26 | 27,232.27 | 24,926.11 | 25,809.32 | 32.6M |
| 2025-04-21 | 27,575.74 | 28,115.48 | 25,858.39 | 26,790.66 | 19.0M |
| 2025-04-18 | 26,496.26 | 27,575.74 | 26,103.73 | 26,986.93 | 27.7M |
| 2025-04-17 | 24,800.00 | 26,300.00 | 24,600.00 | 26,300.00 | 18.0M |
| 2025-04-16 | 25,300.00 | 25,550.00 | 24,900.00 | 24,900.00 | 14.7M |
| 2025-04-15 | 23,850.00 | 25,650.00 | 23,850.00 | 25,150.00 | 19.0M |
| 2025-04-14 | 23,100.00 | 24,400.00 | 22,900.00 | 24,400.00 | 12.8M |
| 2025-04-11 | 22,000.00 | 22,950.00 | 21,250.00 | 22,850.00 | 22.6M |
| 2025-04-10 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.7M |
| 2025-04-09 | 20,450.00 | 21,000.00 | 20,450.00 | 20,450.00 | 16.6M |
| 2025-04-08 | 22,600.00 | 22,950.00 | 21,950.00 | 21,950.00 | 12.4M |
| 2025-04-04 | 22,250.00 | 23,600.00 | 22,250.00 | 23,600.00 | 22.7M |
| 2025-04-03 | 24,400.00 | 24,800.00 | 23,900.00 | 23,900.00 | 29.3M |
| 2025-04-02 | 25,000.00 | 25,750.00 | 24,750.00 | 25,650.00 | 31.8M |
| 2025-04-01 | 23,800.00 | 24,650.00 | 23,700.00 | 24,400.00 | 32.9M |
| 2025-03-31 | 23,100.00 | 23,500.00 | 22,900.00 | 23,500.00 | 8.3M |
| 2025-03-28 | 23,300.00 | 23,400.00 | 23,050.00 | 23,350.00 | 5.5M |
| 2025-03-27 | 23,250.00 | 23,600.00 | 23,150.00 | 23,300.00 | 6.8M |
| 2025-03-26 | 23,500.00 | 23,750.00 | 23,000.00 | 23,100.00 | 6.3M |
| 2025-03-25 | 23,350.00 | 23,850.00 | 23,250.00 | 23,450.00 | 20.5M |
| 2025-03-24 | 23,350.00 | 23,500.00 | 23,150.00 | 23,300.00 | 5.7M |
| 2025-03-21 | 23,850.00 | 23,950.00 | 23,250.00 | 23,250.00 | 9.4M |
| 2025-03-20 | 22,950.00 | 23,850.00 | 22,750.00 | 23,850.00 | 17.8M |
| 2025-03-19 | 22,600.00 | 22,900.00 | 22,500.00 | 22,800.00 | 4.1M |
| 2025-03-18 | 23,150.00 | 23,300.00 | 22,650.00 | 22,650.00 | 3.7M |
| 2025-03-17 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 5.2M |
| 2025-03-14 | 22,750.00 | 22,850.00 | 22,300.00 | 22,550.00 | 6.4M |
| 2025-03-13 | 23,100.00 | 23,250.00 | 22,600.00 | 22,800.00 | 9.3M |
| 2025-03-12 | 22,850.00 | 23,300.00 | 22,850.00 | 23,000.00 | 7.2M |
| 2025-03-11 | 22,600.00 | 22,900.00 | 22,550.00 | 22,800.00 | 4.8M |
| 2025-03-10 | 23,250.00 | 23,350.00 | 22,850.00 | 22,950.00 | 7.1M |
| 2025-03-07 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 6.7M |
| 2025-03-06 | 23,000.00 | 23,500.00 | 22,750.00 | 23,400.00 | 13.2M |
| 2025-03-05 | 23,200.00 | 23,900.00 | 22,800.00 | 22,800.00 | 13.5M |
| 2025-03-04 | 23,250.00 | 23,400.00 | 22,050.00 | 23,200.00 | 22.8M |
| 2025-03-03 | 22,900.00 | 23,650.00 | 22,800.00 | 23,250.00 | 15.8M |
| 2025-02-28 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 8.4M |
| 2025-02-27 | 22,900.00 | 22,900.00 | 22,050.00 | 22,550.00 | 11.9M |
| 2025-02-26 | 22,950.00 | 23,000.00 | 22,750.00 | 22,900.00 | 7.4M |
| 2025-02-25 | 23,000.00 | 23,100.00 | 22,800.00 | 22,900.00 | 10.6M |
| 2025-02-24 | 22,450.00 | 23,150.00 | 22,450.00 | 22,900.00 | 14.0M |
| 2025-02-21 | 22,350.00 | 22,650.00 | 22,350.00 | 22,450.00 | 8.0M |
| 2025-02-20 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 11.0M |
| 2025-02-19 | 22,550.00 | 22,800.00 | 22,450.00 | 22,700.00 | 10.0M |
| 2025-02-18 | 22,450.00 | 22,650.00 | 22,250.00 | 22,500.00 | 8.3M |
| 2025-02-17 | 22,100.00 | 22,800.00 | 22,050.00 | 22,450.00 | 12.3M |
| 2025-02-14 | 22,300.00 | 22,350.00 | 21,900.00 | 22,000.00 | 6.4M |
| 2025-02-13 | 21,750.00 | 22,400.00 | 21,700.00 | 22,200.00 | 12.7M |
| 2025-02-12 | 21,200.00 | 21,950.00 | 21,200.00 | 21,550.00 | 9.6M |
| 2025-02-11 | 21,100.00 | 21,400.00 | 21,000.00 | 21,200.00 | 5.4M |
| 2025-02-10 | 21,450.00 | 21,450.00 | 21,000.00 | 21,000.00 | 6.6M |
| 2025-02-07 | 21,450.00 | 21,900.00 | 21,350.00 | 21,500.00 | 8.0M |
| 2025-02-06 | 21,450.00 | 21,550.00 | 21,150.00 | 21,450.00 | 7.5M |
| 2025-02-05 | 21,350.00 | 21,600.00 | 21,050.00 | 21,400.00 | 10.2M |
| 2025-02-04 | 21,000.00 | 21,350.00 | 20,900.00 | 21,200.00 | 9.3M |
| 2025-02-03 | 20,500.00 | 21,200.00 | 20,300.00 | 21,000.00 | 13.4M |
| 2025-01-24 | 18,900.00 | 20,200.00 | 18,850.00 | 20,200.00 | 20.5M |
| 2025-01-23 | 18,650.00 | 19,100.00 | 18,600.00 | 18,900.00 | 2.9M |
| 2025-01-22 | 18,950.00 | 19,050.00 | 18,700.00 | 18,700.00 | 1.4M |
| 2025-01-21 | 18,950.00 | 19,150.00 | 18,950.00 | 18,950.00 | 4.3M |
| 2025-01-20 | 19,150.00 | 19,200.00 | 18,950.00 | 18,950.00 | 3.1M |
| 2025-01-17 | 19,000.00 | 19,200.00 | 18,950.00 | 19,100.00 | 2.8M |
| 2025-01-16 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 2.1M |
| 2025-01-15 | 18,650.00 | 18,950.00 | 18,600.00 | 18,950.00 | 2.5M |
| 2025-01-14 | 18,500.00 | 18,850.00 | 18,500.00 | 18,600.00 | 2.1M |
| 2025-01-13 | 18,400.00 | 18,650.00 | 18,350.00 | 18,600.00 | 1.6M |
| 2025-01-10 | 18,500.00 | 18,850.00 | 18,400.00 | 18,600.00 | 4.3M |
| 2025-01-09 | 18,150.00 | 18,650.00 | 18,150.00 | 18,550.00 | 3.2M |
| 2025-01-08 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 1.5M |
| 2025-01-07 | 18,000.00 | 18,250.00 | 17,950.00 | 18,150.00 | 2.3M |
| 2025-01-06 | 18,500.00 | 18,500.00 | 17,850.00 | 18,000.00 | 4.4M |
| 2025-01-03 | 18,950.00 | 19,000.00 | 18,400.00 | 18,400.00 | 3.8M |
| 2025-01-02 | 19,100.00 | 19,100.00 | 18,900.00 | 19,000.00 | 1.7M |